KissMeData/046390/price/prices-20241101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160533	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1485	-15	5	-1.00	193487449	130721	57.70	1474	1505	1462	1950	1050	1500	1480.14	1.25	-16986	1583	1541	1486	1444	1389	1562	1465	86	450	200	1080	1	1	43172933	641	-51.21	1.05	12	0.30	-29.00	1410.00	2310	20240125	-35.71	1275	20241115	16.47	2310	-35.71	20240125	1275	16.47	20241115	2310	-35.71	20240125	1275	16.47	20241115	3.67	N	046390	200	86 억	537530	N	N	N	N
3	20241129	150544	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1492	-8	5	-0.53	183516722	124012	54.74	1474	1505	1462	1950	1050	1500	1479.83	1.25	-15307	1583	1541	1486	1444	1389	1562	1465	86	450	200	1080	1	1	43172933	644	-51.45	1.06	12	0.29	-29.00	1410.00	2310	20240125	-35.41	1275	20241115	17.02	2310	-35.41	20240125	1275	17.02	20241115	2310	-35.41	20240125	1275	17.02	20241115	3.67	N	046390	200	86 억	537530	N	N	N	N
4	20241129	140543	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1503	3	2	0.20	156426787	105895	46.74	1474	1505	1462	1950	1050	1500	1477.19	1.25	-2281	1583	1541	1486	1444	1389	1562	1465	86	450	200	1080	1	1	43172933	649	-51.83	1.07	12	0.25	-29.00	1410.00	2310	20240125	-34.94	1275	20241115	17.88	2310	-34.94	20240125	1275	17.88	20241115	2310	-34.94	20240125	1275	17.88	20241115	3.67	N	046390	200	86 억	537530	N	N	N	N
5	20241129	130543	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1488	-12	5	-0.80	141721166	96068	42.40	1474	1500	1462	1950	1050	1500	1475.22	1.25	2451	1583	1541	1486	1444	1389	1562	1465	86	450	200	1080	1	1	43172933	642	-51.31	1.06	12	0.22	-29.00	1410.00	2310	20240125	-35.58	1275	20241115	16.71	2310	-35.58	20240125	1275	16.71	20241115	2310	-35.58	20240125	1275	16.71	20241115	3.67	N	046390	200	86 억	537530	N	N	N	N
6	20241129	120545	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1488	-12	5	-0.80	134839088	91434	40.36	1474	1500	1462	1950	1050	1500	1474.71	1.25	3717	1583	1541	1486	1444	1389	1562	1465	86	450	200	1080	1	1	43172933	642	-51.31	1.06	12	0.21	-29.00	1410.00	2310	20240125	-35.58	1275	20241115	16.71	2310	-35.58	20240125	1275	16.71	20241115	2310	-35.58	20240125	1275	16.71	20241115	3.67	N	046390	200	86 억	537530	N	N	N	N
7	20241129	110545	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1495	-5	5	-0.33	114186241	77475	34.20	1474	1500	1462	1950	1050	1500	1473.85	1.25	3209	1583	1541	1486	1444	1389	1562	1465	86	450	200	1080	1	1	43172933	645	-51.55	1.06	12	0.18	-29.00	1410.00	2310	20240125	-35.28	1275	20241115	17.25	2310	-35.28	20240125	1275	17.25	20241115	2310	-35.28	20240125	1275	17.25	20241115	3.67	N	046390	200	86 억	537530	N	N	N	N
8	20241129	100544	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1466	-34	5	-2.27	104308667	70797	31.25	1474	1500	1462	1950	1050	1500	1473.35	1.25	2796	1583	1541	1486	1444	1389	1562	1465	86	450	200	1080	1	1	43172933	633	-50.55	1.04	12	0.16	-29.00	1410.00	2310	20240125	-36.54	1275	20241115	14.98	2310	-36.54	20240125	1275	14.98	20241115	2310	-36.54	20240125	1275	14.98	20241115	3.67	N	046390	200	86 억	537530	N	N	N	N
9	20241129	090543	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1477	-23	5	-1.53	26589138	18062	7.97	1474	1490	1462	1950	1050	1500	1472.10	1.25	270	1583	1541	1486	1444	1389	1562	1465	86	450	200	1080	1	1	43172933	638	-50.93	1.05	12	0.04	-29.00	1410.00	2310	20240125	-36.06	1275	20241115	15.84	2310	-36.06	20240125	1275	15.84	20241115	2310	-36.06	20240125	1275	15.84	20241115	3.67	N	046390	200	86 억	537530	N	N	N	N
10	20241128	160538	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1500	42	2	2.88	337740495	226546	213.35	1453	1528	1431	1895	1021	1458	1490.78	1.27	-10604	1507	1482	1470	1445	1433	1476	1439	86	437	200	1040	1	1	43172933	648	-51.72	1.06	12	0.52	-29.00	1410.00	2310	20240125	-35.06	1275	20241115	17.65	2310	-35.06	20240125	1275	17.65	20241115	2310	-35.06	20240125	1275	17.65	20241115	3.73	N	046390	200	86 억	548458	N	N	N	N
11	20241128	150547	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1485	27	2	1.85	172538733	117195	110.37	1453	1490	1431	1895	1021	1458	1472.24	1.27	6405	1507	1482	1470	1445	1433	1476	1439	86	437	200	1040	1	1	43172933	641	-51.21	1.05	12	0.27	-29.00	1410.00	2310	20240125	-35.71	1275	20241115	16.47	2310	-35.71	20240125	1275	16.47	20241115	2310	-35.71	20240125	1275	16.47	20241115	3.73	N	046390	200	86 억	548458	N	N	N	N
12	20241128	140546	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1482	24	2	1.65	114969607	78220	73.66	1453	1490	1431	1895	1021	1458	1469.82	1.27	-1361	1507	1482	1470	1445	1433	1476	1439	86	437	200	1040	1	1	43172933	640	-51.10	1.05	12	0.18	-29.00	1410.00	2310	20240125	-35.84	1275	20241115	16.24	2310	-35.84	20240125	1275	16.24	20241115	2310	-35.84	20240125	1275	16.24	20241115	3.73	N	046390	200	86 억	548458	N	N	N	N
13	20241128	130544	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1473	15	2	1.03	90921211	61946	58.34	1453	1490	1431	1895	1021	1458	1467.75	1.27	-2520	1507	1482	1470	1445	1433	1476	1439	86	437	200	1040	1	1	43172933	636	-50.79	1.04	12	0.14	-29.00	1410.00	2310	20240125	-36.23	1275	20241115	15.53	2310	-36.23	20240125	1275	15.53	20241115	2310	-36.23	20240125	1275	15.53	20241115	3.73	N	046390	200	86 억	548458	N	N	N	N
14	20241128	120547	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1475	17	2	1.17	68850173	46879	44.15	1453	1490	1431	1895	1021	1458	1468.68	1.27	-2650	1507	1482	1470	1445	1433	1476	1439	86	437	200	1040	1	1	43172933	637	-50.86	1.05	12	0.11	-29.00	1410.00	2310	20240125	-36.15	1275	20241115	15.69	2310	-36.15	20240125	1275	15.69	20241115	2310	-36.15	20240125	1275	15.69	20241115	3.73	N	046390	200	86 억	548458	N	N	N	N
15	20241128	110549	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1481	23	2	1.58	49813948	33934	31.96	1453	1490	1431	1895	1021	1458	1467.97	1.27	-3043	1507	1482	1470	1445	1433	1476	1439	86	437	200	1040	1	1	43172933	639	-51.07	1.05	12	0.08	-29.00	1410.00	2310	20240125	-35.89	1275	20241115	16.16	2310	-35.89	20240125	1275	16.16	20241115	2310	-35.89	20240125	1275	16.16	20241115	3.73	N	046390	200	86 억	548458	N	N	N	N
16	20241128	100547	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1475	17	2	1.17	38832219	26520	24.98	1453	1490	1431	1895	1021	1458	1464.26	1.27	-1719	1507	1482	1470	1445	1433	1476	1439	86	437	200	1040	1	1	43172933	637	-50.86	1.05	12	0.06	-29.00	1410.00	2310	20240125	-36.15	1275	20241115	15.69	2310	-36.15	20240125	1275	15.69	20241115	2310	-36.15	20240125	1275	15.69	20241115	3.73	N	046390	200	86 억	548458	N	N	N	N
17	20241128	090545	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1459	1	2	0.07	13500438	9354	8.81	1453	1460	1431	1895	1021	1458	1443.28	1.27	3273	1507	1482	1470	1445	1433	1476	1439	86	437	200	1040	1	1	43172933	630	-50.31	1.03	12	0.02	-29.00	1410.00	2310	20240125	-36.84	1275	20241115	14.43	2310	-36.84	20240125	1275	14.43	20241115	2310	-36.84	20240125	1275	14.43	20241115	3.73	N	046390	200	86 억	548458	N	N	N	N
18	20241127	160532	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1458	-23	5	-1.55	156196566	106177	66.32	1490	1495	1458	1925	1037	1481	1471.11	1.28	-5335	1513	1496	1469	1452	1425	1505	1461	86	444	200	1060	1	1	43172933	629	-50.28	1.03	12	0.25	-29.00	1410.00	2310	20240125	-36.88	1275	20241115	14.35	2310	-36.88	20240125	1275	14.35	20241115	2310	-36.88	20240125	1275	14.35	20241115	3.78	N	046390	200	86 억	553770	N	N	N	N
19	20241127	150542	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1472	-9	5	-0.61	147832842	100446	62.74	1490	1495	1458	1925	1037	1481	1471.76	1.28	-2625	1513	1496	1469	1452	1425	1505	1461	86	444	200	1060	1	1	43172933	636	-50.76	1.04	12	0.23	-29.00	1410.00	2310	20240125	-36.28	1275	20241115	15.45	2310	-36.28	20240125	1275	15.45	20241115	2310	-36.28	20240125	1275	15.45	20241115	3.78	N	046390	200	86 억	553770	N	N	N	N
20	20241127	140541	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1475	-6	5	-0.41	117153288	79469	49.64	1490	1495	1458	1925	1037	1481	1474.20	1.28	-10309	1513	1496	1469	1452	1425	1505	1461	86	444	200	1060	1	1	43172933	637	-50.86	1.05	12	0.18	-29.00	1410.00	2310	20240125	-36.15	1275	20241115	15.69	2310	-36.15	20240125	1275	15.69	20241115	2310	-36.15	20240125	1275	15.69	20241115	3.78	N	046390	200	86 억	553770	N	N	N	N
21	20241127	130537	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1485	4	2	0.27	93145149	63103	39.42	1490	1495	1458	1925	1037	1481	1476.08	1.28	-16588	1513	1496	1469	1452	1425	1505	1461	86	444	200	1060	1	1	43172933	641	-51.21	1.05	12	0.15	-29.00	1410.00	2310	20240125	-35.71	1275	20241115	16.47	2310	-35.71	20240125	1275	16.47	20241115	2310	-35.71	20240125	1275	16.47	20241115	3.78	N	046390	200	86 억	553770	N	N	N	N
22	20241127	120542	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1475	-6	5	-0.41	80558708	54574	34.09	1490	1495	1458	1925	1037	1481	1476.14	1.28	-18776	1513	1496	1469	1452	1425	1505	1461	86	444	200	1060	1	1	43172933	637	-50.86	1.05	12	0.13	-29.00	1410.00	2310	20240125	-36.15	1275	20241115	15.69	2310	-36.15	20240125	1275	15.69	20241115	2310	-36.15	20240125	1275	15.69	20241115	3.78	N	046390	200	86 억	553770	N	N	N	N
23	20241127	110541	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1488	7	2	0.47	68693641	46546	29.07	1490	1495	1458	1925	1037	1481	1475.82	1.28	-19728	1513	1496	1469	1452	1425	1505	1461	86	444	200	1060	1	1	43172933	642	-51.31	1.06	12	0.11	-29.00	1410.00	2310	20240125	-35.58	1275	20241115	16.71	2310	-35.58	20240125	1275	16.71	20241115	2310	-35.58	20240125	1275	16.71	20241115	3.78	N	046390	200	86 억	553770	N	N	N	N
24	20241127	100541	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1488	7	2	0.47	53460540	36304	22.68	1490	1490	1458	1925	1037	1481	1472.58	1.28	-14670	1513	1496	1469	1452	1425	1505	1461	86	444	200	1060	1	1	43172933	642	-51.31	1.06	12	0.08	-29.00	1410.00	2310	20240125	-35.58	1275	20241115	16.71	2310	-35.58	20240125	1275	16.71	20241115	2310	-35.58	20240125	1275	16.71	20241115	3.78	N	046390	200	86 억	553770	N	N	N	N
25	20241127	090538	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1488	7	2	0.47	9838135	6630	4.14	1490	1490	1481	1925	1037	1481	1483.88	1.28	-6531	1513	1496	1469	1452	1425	1505	1461	86	444	200	1060	1	1	43172933	642	-51.31	1.06	12	0.02	-29.00	1410.00	2310	20240125	-35.58	1275	20241115	16.71	2310	-35.58	20240125	1275	16.71	20241115	2310	-35.58	20240125	1275	16.71	20241115	3.78	N	046390	200	86 억	553770	N	N	N	N
26	20241126	160536	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1481	19	2	1.30	233433350	159981	47.21	1442	1486	1442	1900	1024	1462	1459.01	1.25	15657	1526	1494	1458	1426	1390	1476	1408	86	438	200	1050	1	1	43172933	639	-51.07	1.05	12	0.37	-29.00	1410.00	2310	20240125	-35.89	1275	20241115	16.16	2310	-35.89	20240125	1275	16.16	20241115	2310	-35.89	20240125	1275	16.16	20241115	3.77	N	046390	200	86 억	538113	N	N	N	N
27	20241126	150538	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1484	22	2	1.50	216895070	148791	43.91	1442	1486	1442	1900	1024	1462	1457.72	1.25	16469	1526	1494	1458	1426	1390	1476	1408	86	438	200	1050	1	1	43172933	641	-51.17	1.05	12	0.34	-29.00	1410.00	2310	20240125	-35.76	1275	20241115	16.39	2310	-35.76	20240125	1275	16.39	20241115	2310	-35.76	20240125	1275	16.39	20241115	3.77	N	046390	200	86 억	538113	N	N	N	N
28	20241126	140536	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1469	7	2	0.48	170139687	117108	34.56	1442	1479	1442	1900	1024	1462	1452.84	1.25	9903	1526	1494	1458	1426	1390	1476	1408	86	438	200	1050	1	1	43172933	634	-50.66	1.04	12	0.27	-29.00	1410.00	2310	20240125	-36.41	1275	20241115	15.22	2310	-36.41	20240125	1275	15.22	20241115	2310	-36.41	20240125	1275	15.22	20241115	3.77	N	046390	200	86 억	538113	N	N	N	N
29	20241126	130536	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1470	8	2	0.55	147678575	101746	30.03	1442	1479	1442	1900	1024	1462	1451.44	1.25	15407	1526	1494	1458	1426	1390	1476	1408	86	438	200	1050	1	1	43172933	635	-50.69	1.04	12	0.24	-29.00	1410.00	2310	20240125	-36.36	1275	20241115	15.29	2310	-36.36	20240125	1275	15.29	20241115	2310	-36.36	20240125	1275	15.29	20241115	3.77	N	046390	200	86 억	538113	N	N	N	N
30	20241126	120541	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1474	12	2	0.82	140115093	96584	28.50	1442	1479	1442	1900	1024	1462	1450.71	1.25	15846	1526	1494	1458	1426	1390	1476	1408	86	438	200	1050	1	1	43172933	636	-50.83	1.05	12	0.22	-29.00	1410.00	2310	20240125	-36.19	1275	20241115	15.61	2310	-36.19	20240125	1275	15.61	20241115	2310	-36.19	20240125	1275	15.61	20241115	3.77	N	046390	200	86 억	538113	N	N	N	N
31	20241126	110544	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1462	0	3	0.00	121940588	84202	24.85	1442	1479	1442	1900	1024	1462	1448.19	1.25	15182	1526	1494	1458	1426	1390	1476	1408	86	438	200	1050	1	1	43172933	631	-50.41	1.04	12	0.20	-29.00	1410.00	2310	20240125	-36.71	1275	20241115	14.67	2310	-36.71	20240125	1275	14.67	20241115	2310	-36.71	20240125	1275	14.67	20241115	3.77	N	046390	200	86 억	538113	N	N	N	N
32	20241126	100543	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1449	-13	5	-0.89	108501757	74990	22.13	1442	1479	1442	1900	1024	1462	1446.88	1.25	13492	1526	1494	1458	1426	1390	1476	1408	86	438	200	1050	1	1	43172933	626	-49.97	1.03	12	0.17	-29.00	1410.00	2310	20240125	-37.27	1275	20241115	13.65	2310	-37.27	20240125	1275	13.65	20241115	2310	-37.27	20240125	1275	13.65	20241115	3.77	N	046390	200	86 억	538113	N	N	N	N
33	20241126	090538	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1472	10	2	0.68	67133401	46445	13.71	1442	1479	1442	1900	1024	1462	1445.44	1.25	9175	1526	1494	1458	1426	1390	1476	1408	86	438	200	1050	1	1	43172933	636	-50.76	1.04	12	0.11	-29.00	1410.00	2310	20240125	-36.28	1275	20241115	15.45	2310	-36.28	20240125	1275	15.45	20241115	2310	-36.28	20240125	1275	15.45	20241115	3.77	N	046390	200	86 억	538113	N	N	N	N
34	20241125	160527	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1462	73	2	5.26	495895163	337539	423.23	1464	1490	1422	1805	973	1389	1469.44	1.21	17485	1427	1408	1394	1375	1361	1401	1368	86	416	200	1000	1	1	43172933	631	-50.41	1.04	12	0.78	-29.00	1410.00	2310	20240125	-36.71	1275	20241115	14.67	2310	-36.71	20240125	1275	14.67	20241115	2310	-36.71	20240125	1275	14.67	20241115	3.77	N	046390	200	86 억	520628	N	N	N	N
35	20241125	150535	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1463	74	2	5.33	484421143	329690	413.39	1464	1490	1422	1805	973	1389	1469.62	1.21	20602	1427	1408	1394	1375	1361	1401	1368	86	416	200	1000	1	1	43172933	632	-50.45	1.04	12	0.76	-29.00	1410.00	2310	20240125	-36.67	1275	20241115	14.75	2310	-36.67	20240125	1275	14.75	20241115	2310	-36.67	20240125	1275	14.75	20241115	3.77	N	046390	200	86 억	520628	N	N	N	N
36	20241125	140536	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1466	77	2	5.54	473445389	322178	403.97	1464	1490	1422	1805	973	1389	1469.82	1.21	20426	1427	1408	1394	1375	1361	1401	1368	86	416	200	1000	1	1	43172933	633	-50.55	1.04	12	0.75	-29.00	1410.00	2310	20240125	-36.54	1275	20241115	14.98	2310	-36.54	20240125	1275	14.98	20241115	2310	-36.54	20240125	1275	14.98	20241115	3.77	N	046390	200	86 억	520628	N	N	N	N
37	20241125	130530	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1466	77	2	5.54	414052199	281691	353.20	1464	1490	1422	1805	973	1389	1470.23	1.21	27482	1427	1408	1394	1375	1361	1401	1368	86	416	200	1000	1	1	43172933	633	-50.55	1.04	12	0.65	-29.00	1410.00	2310	20240125	-36.54	1275	20241115	14.98	2310	-36.54	20240125	1275	14.98	20241115	2310	-36.54	20240125	1275	14.98	20241115	3.77	N	046390	200	86 억	520628	N	N	N	N
38	20241125	120537	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1469	80	2	5.76	398470344	271037	339.85	1464	1490	1422	1805	973	1389	1470.54	1.21	29535	1427	1408	1394	1375	1361	1401	1368	86	416	200	1000	1	1	43172933	634	-50.66	1.04	12	0.63	-29.00	1410.00	2310	20240125	-36.41	1275	20241115	15.22	2310	-36.41	20240125	1275	15.22	20241115	2310	-36.41	20240125	1275	15.22	20241115	3.77	N	046390	200	86 억	520628	N	N	N	N
39	20241125	110533	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1482	93	2	6.70	375456235	255378	320.21	1464	1490	1422	1805	973	1389	1470.59	1.21	32127	1427	1408	1394	1375	1361	1401	1368	86	416	200	1000	1	1	43172933	640	-51.10	1.05	12	0.59	-29.00	1410.00	2310	20240125	-35.84	1275	20241115	16.24	2310	-35.84	20240125	1275	16.24	20241115	2310	-35.84	20240125	1275	16.24	20241115	3.77	N	046390	200	86 억	520628	N	N	N	N
40	20241125	100526	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1474	85	2	6.12	335765415	228450	286.45	1464	1490	1422	1805	973	1389	1470.19	1.21	33184	1427	1408	1394	1375	1361	1401	1368	86	416	200	1000	1	1	43172933	636	-50.83	1.05	12	0.53	-29.00	1410.00	2310	20240125	-36.19	1275	20241115	15.61	2310	-36.19	20240125	1275	15.61	20241115	2310	-36.19	20240125	1275	15.61	20241115	3.77	N	046390	200	86 억	520628	N	N	N	N
41	20241125	090528	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1476	87	2	6.26	130079955	88908	111.48	1464	1485	1422	1805	973	1389	1464.12	1.21	21776	1427	1408	1394	1375	1361	1401	1368	86	416	200	1000	1	1	43172933	637	-50.90	1.05	12	0.21	-29.00	1410.00	2310	20240125	-36.10	1275	20241115	15.76	2310	-36.10	20240125	1275	15.76	20241115	2310	-36.10	20240125	1275	15.76	20241115	3.77	N	046390	200	86 억	520628	N	N	N	N
42	20241122	160502	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1389	-2	5	-0.14	110957130	79731	100.68	1391	1413	1380	1808	974	1391	1391.64	1.19	7004	1447	1419	1404	1376	1361	1411	1368	86	417	200	1000	1	1	43172933	600	-47.90	0.99	12	0.18	-29.00	1410.00	2310	20240125	-39.87	1275	20241115	8.94	2310	-39.87	20240125	1275	8.94	20241115	2310	-39.87	20240125	1275	8.94	20241115	3.81	N	046390	200	86 억	513578	N	N	N	N
43	20241122	150506	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1390	-1	5	-0.07	110180511	79172	99.97	1391	1413	1380	1808	974	1391	1391.66	1.19	7356	1447	1419	1404	1376	1361	1411	1368	86	417	200	1000	1	1	43172933	600	-47.93	0.99	12	0.18	-29.00	1410.00	2310	20240125	-39.83	1275	20241115	9.02	2310	-39.83	20240125	1275	9.02	20241115	2310	-39.83	20240125	1275	9.02	20241115	3.81	N	046390	200	86 억	513578	N	N	N	N
44	20241122	140507	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1389	-2	5	-0.14	102949463	73952	93.38	1391	1413	1380	1808	974	1391	1392.11	1.19	7699	1447	1419	1404	1376	1361	1411	1368	86	417	200	1000	1	1	43172933	600	-47.90	0.99	12	0.17	-29.00	1410.00	2310	20240125	-39.87	1275	20241115	8.94	2310	-39.87	20240125	1275	8.94	20241115	2310	-39.87	20240125	1275	8.94	20241115	3.81	N	046390	200	86 억	513578	N	N	N	N
45	20241122	130507	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1394	3	2	0.22	83949306	60255	76.09	1391	1413	1380	1808	974	1391	1393.23	1.19	8635	1447	1419	1404	1376	1361	1411	1368	86	417	200	1000	1	1	43172933	602	-48.07	0.99	12	0.14	-29.00	1410.00	2310	20240125	-39.65	1275	20241115	9.33	2310	-39.65	20240125	1275	9.33	20241115	2310	-39.65	20240125	1275	9.33	20241115	3.81	N	046390	200	86 억	513578	N	N	N	N
46	20241122	120508	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1399	8	2	0.58	78677830	56470	71.31	1391	1413	1380	1808	974	1391	1393.27	1.19	7210	1447	1419	1404	1376	1361	1411	1368	86	417	200	1000	1	1	43172933	604	-48.24	0.99	12	0.13	-29.00	1410.00	2310	20240125	-39.44	1275	20241115	9.73	2310	-39.44	20240125	1275	9.73	20241115	2310	-39.44	20240125	1275	9.73	20241115	3.81	N	046390	200	86 억	513578	N	N	N	N
47	20241122	110505	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1404	13	2	0.93	44975590	32194	40.65	1391	1413	1386	1808	974	1391	1397.02	1.19	8577	1447	1419	1404	1376	1361	1411	1368	86	417	200	1000	1	1	43172933	606	-48.41	1.00	12	0.07	-29.00	1410.00	2310	20240125	-39.22	1275	20241115	10.12	2310	-39.22	20240125	1275	10.12	20241115	2310	-39.22	20240125	1275	10.12	20241115	3.81	N	046390	200	86 억	513578	N	N	N	N
48	20241122	100513	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1413	22	2	1.58	19996670	14318	18.08	1391	1413	1386	1808	974	1391	1396.61	1.19	6569	1447	1419	1404	1376	1361	1411	1368	86	417	200	1000	1	1	43172933	610	-48.72	1.00	12	0.03	-29.00	1410.00	2310	20240125	-38.83	1275	20241115	10.82	2310	-38.83	20240125	1275	10.82	20241115	2310	-38.83	20240125	1275	10.82	20241115	3.81	N	046390	200	86 억	513578	N	N	N	N
49	20241122	090508	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1398	7	2	0.50	4818039	3462	4.37	1391	1400	1391	1808	974	1391	1391.69	1.19	39	1447	1419	1404	1376	1361	1411	1368	86	417	200	1000	1	1	43172933	604	-48.21	0.99	12	0.01	-29.00	1410.00	2310	20240125	-39.48	1275	20241115	9.65	2310	-39.48	20240125	1275	9.65	20241115	2310	-39.48	20240125	1275	9.65	20241115	3.81	N	046390	200	86 억	513578	N	N	N	N
50	20241121	160504	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1391	-39	5	-2.73	110878367	79179	66.46	1430	1432	1389	1859	1001	1430	1400.38	1.23	-18008	1477	1453	1416	1392	1355	1465	1404	86	429	200	1020	1	1	43172933	601	-47.97	0.99	12	0.18	-29.00	1410.00	2310	20240125	-39.78	1275	20241115	9.10	2310	-39.78	20240125	1275	9.10	20241115	2310	-39.78	20240125	1275	9.10	20241115	3.81	N	046390	200	86 억	531586	N	N	N	N
51	20241121	150514	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1398	-32	5	-2.24	90417309	64494	54.13	1430	1432	1389	1859	1001	1430	1401.95	1.23	-13269	1477	1453	1416	1392	1355	1465	1404	86	429	200	1020	1	1	43172933	604	-48.21	0.99	12	0.15	-29.00	1410.00	2310	20240125	-39.48	1275	20241115	9.65	2310	-39.48	20240125	1275	9.65	20241115	2310	-39.48	20240125	1275	9.65	20241115	3.81	N	046390	200	86 억	531586	N	N	N	N
52	20241121	140514	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1400	-30	5	-2.10	84625643	60357	50.66	1430	1432	1389	1859	1001	1430	1402.08	1.23	-10963	1477	1453	1416	1392	1355	1465	1404	86	429	200	1020	1	1	43172933	604	-48.28	0.99	12	0.14	-29.00	1410.00	2310	20240125	-39.39	1275	20241115	9.80	2310	-39.39	20240125	1275	9.80	20241115	2310	-39.39	20240125	1275	9.80	20241115	3.81	N	046390	200	86 억	531586	N	N	N	N
53	20241121	130510	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1401	-29	5	-2.03	78608679	56054	47.05	1430	1432	1389	1859	1001	1430	1402.37	1.23	-10325	1477	1453	1416	1392	1355	1465	1404	86	429	200	1020	1	1	43172933	605	-48.31	0.99	12	0.13	-29.00	1410.00	2310	20240125	-39.35	1275	20241115	9.88	2310	-39.35	20240125	1275	9.88	20241115	2310	-39.35	20240125	1275	9.88	20241115	3.81	N	046390	200	86 억	531586	N	N	N	N
54	20241121	120510	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1403	-27	5	-1.89	72901523	51966	43.62	1430	1432	1389	1859	1001	1430	1402.87	1.23	-9458	1477	1453	1416	1392	1355	1465	1404	86	429	200	1020	1	1	43172933	606	-48.38	1.00	12	0.12	-29.00	1410.00	2310	20240125	-39.26	1275	20241115	10.04	2310	-39.26	20240125	1275	10.04	20241115	2310	-39.26	20240125	1275	10.04	20241115	3.81	N	046390	200	86 억	531586	N	N	N	N
55	20241121	110509	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1402	-28	5	-1.96	68357589	48725	40.90	1430	1432	1389	1859	1001	1430	1402.93	1.23	-7653	1477	1453	1416	1392	1355	1465	1404	86	429	200	1020	1	1	43172933	605	-48.34	0.99	12	0.11	-29.00	1410.00	2310	20240125	-39.31	1275	20241115	9.96	2310	-39.31	20240125	1275	9.96	20241115	2310	-39.31	20240125	1275	9.96	20241115	3.81	N	046390	200	86 억	531586	N	N	N	N
56	20241121	100513	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1400	-30	5	-2.10	54783669	39014	32.75	1430	1432	1389	1859	1001	1430	1404.21	1.23	-4905	1477	1453	1416	1392	1355	1465	1404	86	429	200	1020	1	1	43172933	604	-48.28	0.99	12	0.09	-29.00	1410.00	2310	20240125	-39.39	1275	20241115	9.80	2310	-39.39	20240125	1275	9.80	20241115	2310	-39.39	20240125	1275	9.80	20241115	3.81	N	046390	200	86 억	531586	N	N	N	N
57	20241121	090512	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1414	-16	5	-1.12	8516892	5984	5.02	1430	1432	1414	1859	1001	1430	1423.28	1.23	-507	1477	1453	1416	1392	1355	1465	1404	86	429	200	1020	1	1	43172933	610	-48.76	1.00	12	0.01	-29.00	1410.00	2310	20240125	-38.79	1275	20241115	10.90	2310	-38.79	20240125	1275	10.90	20241115	2310	-38.79	20240125	1275	10.90	20241115	3.81	N	046390	200	86 억	531586	N	N	N	N
58	20241120	160507	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1430	43	2	3.10	168087228	118926	117.99	1387	1440	1379	1803	971	1387	1413.33	1.22	5662	1439	1412	1385	1358	1331	1399	1345	86	416	200	990	1	1	43172933	617	-49.31	1.01	12	0.28	-29.00	1410.00	2310	20240125	-38.10	1275	20241115	12.16	2310	-38.10	20240125	1275	12.16	20241115	2310	-38.10	20240125	1275	12.16	20241115	3.82	N	046390	200	86 억	525900	N	N	N	N
59	20241120	150516	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1425	38	2	2.74	152642185	108111	107.26	1387	1440	1379	1803	971	1387	1411.90	1.22	8927	1439	1412	1385	1358	1331	1399	1345	86	416	200	990	1	1	43172933	615	-49.14	1.01	12	0.25	-29.00	1410.00	2310	20240125	-38.31	1275	20241115	11.76	2310	-38.31	20240125	1275	11.76	20241115	2310	-38.31	20240125	1275	11.76	20241115	3.82	N	046390	200	86 억	525900	N	N	N	N
60	20241120	140515	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1418	31	2	2.24	148285404	105041	104.21	1387	1440	1379	1803	971	1387	1411.69	1.22	9022	1439	1412	1385	1358	1331	1399	1345	86	416	200	990	1	1	43172933	612	-48.90	1.01	12	0.24	-29.00	1410.00	2310	20240125	-38.61	1275	20241115	11.22	2310	-38.61	20240125	1275	11.22	20241115	2310	-38.61	20240125	1275	11.22	20241115	3.82	N	046390	200	86 억	525900	N	N	N	N
61	20241120	130516	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1424	37	2	2.67	129707121	91932	91.21	1387	1440	1379	1803	971	1387	1410.90	1.22	6081	1439	1412	1385	1358	1331	1399	1345	86	416	200	990	1	1	43172933	615	-49.10	1.01	12	0.21	-29.00	1410.00	2310	20240125	-38.35	1275	20241115	11.69	2310	-38.35	20240125	1275	11.69	20241115	2310	-38.35	20240125	1275	11.69	20241115	3.82	N	046390	200	86 억	525900	N	N	N	N
62	20241120	120516	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1413	26	2	1.87	87232152	62095	61.61	1387	1420	1379	1803	971	1387	1404.82	1.22	-1852	1439	1412	1385	1358	1331	1399	1345	86	416	200	990	1	1	43172933	610	-48.72	1.00	12	0.14	-29.00	1410.00	2310	20240125	-38.83	1275	20241115	10.82	2310	-38.83	20240125	1275	10.82	20241115	2310	-38.83	20240125	1275	10.82	20241115	3.82	N	046390	200	86 억	525900	N	N	N	N
63	20241120	110515	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1411	24	2	1.73	69131513	49291	48.90	1387	1419	1379	1803	971	1387	1402.52	1.22	-3636	1439	1412	1385	1358	1331	1399	1345	86	416	200	990	1	1	43172933	609	-48.66	1.00	12	0.11	-29.00	1410.00	2310	20240125	-38.92	1275	20241115	10.67	2310	-38.92	20240125	1275	10.67	20241115	2310	-38.92	20240125	1275	10.67	20241115	3.82	N	046390	200	86 억	525900	N	N	N	N
64	20241120	100514	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1405	18	2	1.30	51674642	36922	36.63	1387	1419	1379	1803	971	1387	1399.56	1.22	-3609	1439	1412	1385	1358	1331	1399	1345	86	416	200	990	1	1	43172933	607	-48.45	1.00	12	0.09	-29.00	1410.00	2310	20240125	-39.18	1275	20241115	10.20	2310	-39.18	20240125	1275	10.20	20241115	2310	-39.18	20240125	1275	10.20	20241115	3.82	N	046390	200	86 억	525900	N	N	N	N
65	20241120	090514	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1398	11	2	0.79	4973148	3570	3.54	1387	1401	1379	1803	971	1387	1393.04	1.22	-682	1439	1412	1385	1358	1331	1399	1345	86	416	200	990	1	1	43172933	604	-48.21	0.99	12	0.01	-29.00	1410.00	2310	20240125	-39.48	1275	20241115	9.65	2310	-39.48	20240125	1275	9.65	20241115	2310	-39.48	20240125	1275	9.65	20241115	3.82	N	046390	200	86 억	525900	N	N	N	N
66	20241119	160450	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1387	0	3	0.00	137587791	99293	52.25	1394	1412	1358	1803	971	1387	1385.67	1.28	-26861	1413	1399	1378	1364	1343	1407	1372	86	416	200	990	1	1	43172933	599	-47.83	0.98	12	0.23	-29.00	1410.00	2310	20240125	-39.96	1275	20241115	8.78	2310	-39.96	20240125	1275	8.78	20241115	2310	-39.96	20240125	1275	8.78	20241115	3.89	N	046390	200	86 억	552760	N	N	N	N
67	20241119	150455	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1392	5	2	0.36	132678466	95768	50.40	1394	1412	1358	1803	971	1387	1385.42	1.28	-27306	1413	1399	1378	1364	1343	1407	1372	86	416	200	990	1	1	43172933	601	-48.00	0.99	12	0.22	-29.00	1410.00	2310	20240125	-39.74	1275	20241115	9.18	2310	-39.74	20240125	1275	9.18	20241115	2310	-39.74	20240125	1275	9.18	20241115	3.89	N	046390	200	86 억	552760	N	N	N	N
68	20241119	140453	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1398	11	2	0.79	126879923	91585	48.20	1394	1412	1358	1803	971	1387	1385.38	1.28	-29889	1413	1399	1378	1364	1343	1407	1372	86	416	200	990	1	1	43172933	604	-48.21	0.99	12	0.21	-29.00	1410.00	2310	20240125	-39.48	1275	20241115	9.65	2310	-39.48	20240125	1275	9.65	20241115	2310	-39.48	20240125	1275	9.65	20241115	3.89	N	046390	200	86 억	552760	N	N	N	N
69	20241119	130455	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1398	11	2	0.79	115184544	83216	43.79	1394	1412	1358	1803	971	1387	1384.16	1.28	-22675	1413	1399	1378	1364	1343	1407	1372	86	416	200	990	1	1	43172933	604	-48.21	0.99	12	0.19	-29.00	1410.00	2310	20240125	-39.48	1275	20241115	9.65	2310	-39.48	20240125	1275	9.65	20241115	2310	-39.48	20240125	1275	9.65	20241115	3.89	N	046390	200	86 억	552760	N	N	N	N
70	20241119	120452	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1404	17	2	1.23	72656705	52855	27.82	1394	1412	1358	1803	971	1387	1374.64	1.28	-5001	1413	1399	1378	1364	1343	1407	1372	86	416	200	990	1	1	43172933	606	-48.41	1.00	12	0.12	-29.00	1410.00	2310	20240125	-39.22	1275	20241115	10.12	2310	-39.22	20240125	1275	10.12	20241115	2310	-39.22	20240125	1275	10.12	20241115	3.89	N	046390	200	86 억	552760	N	N	N	N
71	20241119	110457	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1406	19	2	1.37	67037763	48840	25.70	1394	1412	1358	1803	971	1387	1372.60	1.28	-4292	1413	1399	1378	1364	1343	1407	1372	86	416	200	990	1	1	43172933	607	-48.48	1.00	12	0.11	-29.00	1410.00	2310	20240125	-39.13	1275	20241115	10.27	2310	-39.13	20240125	1275	10.27	20241115	2310	-39.13	20240125	1275	10.27	20241115	3.89	N	046390	200	86 억	552760	N	N	N	N
72	20241119	100508	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1375	-12	5	-0.87	42124458	30772	16.19	1394	1395	1358	1803	971	1387	1368.92	1.28	-6773	1413	1399	1378	1364	1343	1407	1372	86	416	200	990	1	1	43172933	594	-47.41	0.98	12	0.07	-29.00	1410.00	2310	20240125	-40.48	1275	20241115	7.84	2310	-40.48	20240125	1275	7.84	20241115	2310	-40.48	20240125	1275	7.84	20241115	3.89	N	046390	200	86 억	552760	N	N	N	N
73	20241119	090505	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1372	-15	5	-1.08	3615813	2611	1.37	1394	1394	1365	1803	971	1387	1384.84	1.28	28	1413	1399	1378	1364	1343	1407	1372	86	416	200	990	1	1	43172933	592	-47.31	0.97	12	0.01	-29.00	1410.00	2310	20240125	-40.61	1275	20241115	7.61	2310	-40.61	20240125	1275	7.61	20241115	2310	-40.61	20240125	1275	7.61	20241115	3.89	N	046390	200	86 억	552760	N	N	N	N
74	20241118	160452	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1387	-3	5	-0.22	260767734	189606	45.01	1376	1392	1357	1807	973	1390	1375.31	1.38	-42678	1474	1431	1353	1310	1232	1453	1332	86	417	200	1000	1	1	43172933	599	-47.83	0.98	12	0.44	-29.00	1410.00	2310	20240125	-39.96	1275	20241115	8.78	2310	-39.96	20240125	1275	8.78	20241115	2310	-39.96	20240125	1275	8.78	20241115	3.95	N	046390	200	86 억	595438	N	N	N	N
75	20241118	150456	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1363	-27	5	-1.94	148886482	108811	25.83	1376	1390	1357	1807	973	1390	1368.30	1.38	-5737	1474	1431	1353	1310	1232	1453	1332	86	417	200	1000	1	1	43172933	588	-47.00	0.97	12	0.25	-29.00	1410.00	2310	20240125	-41.00	1275	20241115	6.90	2310	-41.00	20240125	1275	6.90	20241115	2310	-41.00	20240125	1275	6.90	20241115	3.95	N	046390	200	86 억	595438	N	N	N	N
76	20241118	140457	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1367	-23	5	-1.65	141176609	103145	24.48	1376	1390	1357	1807	973	1390	1368.72	1.38	-5172	1474	1431	1353	1310	1232	1453	1332	86	417	200	1000	1	1	43172933	590	-47.14	0.97	12	0.24	-29.00	1410.00	2310	20240125	-40.82	1275	20241115	7.22	2310	-40.82	20240125	1275	7.22	20241115	2310	-40.82	20240125	1275	7.22	20241115	3.95	N	046390	200	86 억	595438	N	N	N	N
77	20241118	130455	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1388	-2	5	-0.14	89872869	65611	15.57	1376	1390	1358	1807	973	1390	1369.78	1.38	910	1474	1431	1353	1310	1232	1453	1332	86	417	200	1000	1	1	43172933	599	-47.86	0.98	12	0.15	-29.00	1410.00	2310	20240125	-39.91	1275	20241115	8.86	2310	-39.91	20240125	1275	8.86	20241115	2310	-39.91	20240125	1275	8.86	20241115	3.95	N	046390	200	86 억	595438	N	N	N	N
78	20241118	120458	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1390	0	3	0.00	83028212	60641	14.40	1376	1390	1358	1807	973	1390	1369.17	1.38	1304	1474	1431	1353	1310	1232	1453	1332	86	417	200	1000	1	1	43172933	600	-47.93	0.99	12	0.14	-29.00	1410.00	2310	20240125	-39.83	1275	20241115	9.02	2310	-39.83	20240125	1275	9.02	20241115	2310	-39.83	20240125	1275	9.02	20241115	3.95	N	046390	200	86 억	595438	N	N	N	N
79	20241118	110456	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1384	-6	5	-0.43	76889316	56202	13.34	1376	1390	1358	1807	973	1390	1368.09	1.38	1749	1474	1431	1353	1310	1232	1453	1332	86	417	200	1000	1	1	43172933	598	-47.72	0.98	12	0.13	-29.00	1410.00	2310	20240125	-40.09	1275	20241115	8.55	2310	-40.09	20240125	1275	8.55	20241115	2310	-40.09	20240125	1275	8.55	20241115	3.95	N	046390	200	86 억	595438	N	N	N	N
80	20241118	100453	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1380	-10	5	-0.72	72222152	52822	12.54	1376	1390	1358	1807	973	1390	1367.27	1.38	432	1474	1431	1353	1310	1232	1453	1332	86	417	200	1000	1	1	43172933	596	-47.59	0.98	12	0.12	-29.00	1410.00	2310	20240125	-40.26	1275	20241115	8.24	2310	-40.26	20240125	1275	8.24	20241115	2310	-40.26	20240125	1275	8.24	20241115	3.95	N	046390	200	86 억	595438	N	N	N	N
81	20241118	090451	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1389	-1	5	-0.07	3901056	2826	0.67	1376	1390	1375	1807	973	1390	1380.40	1.38	279	1474	1431	1353	1310	1232	1453	1332	86	417	200	1000	1	1	43172933	600	-47.90	0.99	12	0.01	-29.00	1410.00	2310	20240125	-39.87	1275	20241115	8.94	2310	-39.87	20240125	1275	8.94	20241115	2310	-39.87	20240125	1275	8.94	20241115	3.95	N	046390	200	86 억	595438	N	N	N	N
82	20241115	160506	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1390	60	2	4.51	558575138	419644	218.92	1324	1396	1275	1729	931	1330	1331.07	1.43	-22390	1392	1360	1343	1311	1294	1377	1328	86	399	200	950	1	1	43172933	600	-47.93	0.99	12	0.97	-29.00	1410.00	2310	20240125	-39.83	1275	20241115	9.02	2310	-39.83	20240125	1275	9.02	20241115	2310	-39.83	20240125	1275	9.02	20241115	4.00	N	046390	200	86 억	617769	N	N	N	N
83	20241115	150517	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1357	27	2	2.03	534070341	401854	209.64	1324	1396	1275	1729	931	1330	1329.02	1.43	-15378	1392	1360	1343	1311	1294	1377	1328	86	399	200	950	1	1	43172933	586	-46.79	0.96	12	0.93	-29.00	1410.00	2310	20240125	-41.26	1275	20241115	6.43	2310	-41.26	20240125	1275	6.43	20241115	2310	-41.26	20240125	1275	6.43	20241115	4.00	N	046390	200	86 억	617769	N	N	N	N
84	20241115	140513	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1359	29	2	2.18	516948712	389229	203.06	1324	1396	1275	1729	931	1330	1328.14	1.43	-19743	1392	1360	1343	1311	1294	1377	1328	86	399	200	950	1	1	43172933	587	-46.86	0.96	12	0.90	-29.00	1410.00	2310	20240125	-41.17	1275	20241115	6.59	2310	-41.17	20240125	1275	6.59	20241115	2310	-41.17	20240125	1275	6.59	20241115	4.00	N	046390	200	86 억	617769	N	N	N	N
85	20241115	130513	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1353	23	2	1.73	471552919	355913	185.68	1324	1396	1275	1729	931	1330	1324.91	1.43	-13467	1392	1360	1343	1311	1294	1377	1328	86	399	200	950	1	1	43172933	584	-46.66	0.96	12	0.82	-29.00	1410.00	2310	20240125	-41.43	1275	20241115	6.12	2310	-41.43	20240125	1275	6.12	20241115	2310	-41.43	20240125	1275	6.12	20241115	4.00	N	046390	200	86 억	617769	N	N	N	N
86	20241115	120516	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1315	-15	5	-1.13	223858069	172465	89.97	1324	1338	1275	1729	931	1330	1297.99	1.43	-15905	1392	1360	1343	1311	1294	1377	1328	86	399	200	950	1	1	43172933	568	-45.34	0.93	12	0.40	-29.00	1410.00	2310	20240125	-43.07	1275	20241115	3.14	2310	-43.07	20240125	1275	3.14	20241115	2310	-43.07	20240125	1275	3.14	20241115	4.00	N	046390	200	86 억	617769	N	N	N	N
87	20241115	110504	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1299	-31	5	-2.33	207915470	160253	83.60	1324	1338	1275	1729	931	1330	1297.42	1.43	-17388	1392	1360	1343	1311	1294	1377	1328	86	399	200	950	1	1	43172933	561	-44.79	0.92	12	0.37	-29.00	1410.00	2310	20240125	-43.77	1275	20241115	1.88	2310	-43.77	20240125	1275	1.88	20241115	2310	-43.77	20240125	1275	1.88	20241115	4.00	N	046390	200	86 억	617769	N	N	N	N
88	20241115	100505	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1286	-44	5	-3.31	114030385	87313	45.55	1324	1338	1285	1729	931	1330	1306.00	1.43	-30305	1392	1360	1343	1311	1294	1377	1328	86	399	200	950	1	1	43172933	555	-44.34	0.91	12	0.20	-29.00	1410.00	2310	20240125	-44.33	1285	20241115	0.08	2310	-44.33	20240125	1285	0.08	20241115	2310	-44.33	20240125	1285	0.08	20241115	4.00	N	046390	200	86 억	617769	N	N	N	N
89	20241115	090518	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1335	5	2	0.38	21460349	16164	8.43	1324	1337	1324	1729	931	1330	1327.66	1.43	-8504	1392	1360	1343	1311	1294	1377	1328	86	399	200	950	1	1	43172933	576	-46.03	0.95	12	0.04	-29.00	1410.00	2310	20240125	-42.21	1305	20240909	2.30	2310	-42.21	20240125	1305	2.30	20240909	2310	-42.21	20240125	1305	2.30	20240909	4.00	N	046390	200	86 억	617769	N	N	N	N
90	20241114	160500	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1338	-2	5	-0.15	242887422	180897	62.10	1328	1375	1326	1742	938	1340	1342.68	1.37	24706	1438	1388	1363	1313	1288	1376	1301	86	402	200	960	1	1	43172933	578	-46.14	0.95	12	0.42	-29.00	1410.00	2310	20240125	-42.08	1305	20240909	2.53	2310	-42.08	20240125	1305	2.53	20240909	2310	-42.08	20240125	1305	2.53	20240909	3.94	N	046390	200	86 억	591312	N	N	N	N
91	20241114	150502	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1341	1	2	0.07	186361874	138679	47.61	1328	1375	1326	1742	938	1340	1343.84	1.37	20140	1438	1388	1363	1313	1288	1376	1301	86	402	200	960	1	1	43172933	579	-46.24	0.95	12	0.32	-29.00	1410.00	2310	20240125	-41.95	1305	20240909	2.76	2310	-41.95	20240125	1305	2.76	20240909	2310	-41.95	20240125	1305	2.76	20240909	3.94	N	046390	200	86 억	591312	N	N	N	N
92	20241114	140459	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1353	13	2	0.97	134260813	99833	34.27	1328	1375	1326	1742	938	1340	1344.85	1.37	17353	1438	1388	1363	1313	1288	1376	1301	86	402	200	960	1	1	43172933	584	-46.66	0.96	12	0.23	-29.00	1410.00	2310	20240125	-41.43	1305	20240909	3.68	2310	-41.43	20240125	1305	3.68	20240909	2310	-41.43	20240125	1305	3.68	20240909	3.94	N	046390	200	86 억	591312	N	N	N	N
93	20241114	130500	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1348	8	2	0.60	119664338	88978	30.55	1328	1375	1326	1742	938	1340	1344.88	1.37	16096	1438	1388	1363	1313	1288	1376	1301	86	402	200	960	1	1	43172933	582	-46.48	0.96	12	0.21	-29.00	1410.00	2310	20240125	-41.65	1305	20240909	3.30	2310	-41.65	20240125	1305	3.30	20240909	2310	-41.65	20240125	1305	3.30	20240909	3.94	N	046390	200	86 억	591312	N	N	N	N
94	20241114	120500	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1351	11	2	0.82	101177822	75215	25.82	1328	1375	1326	1742	938	1340	1345.18	1.37	9849	1438	1388	1363	1313	1288	1376	1301	86	402	200	960	1	1	43172933	583	-46.59	0.96	12	0.17	-29.00	1410.00	2310	20240125	-41.52	1305	20240909	3.52	2310	-41.52	20240125	1305	3.52	20240909	2310	-41.52	20240125	1305	3.52	20240909	3.94	N	046390	200	86 억	591312	N	N	N	N
95	20241114	110501	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1369	29	2	2.16	52621237	39129	13.43	1328	1375	1326	1742	938	1340	1344.82	1.37	2770	1438	1388	1363	1313	1288	1376	1301	86	402	200	960	1	1	43172933	591	-47.21	0.97	12	0.09	-29.00	1410.00	2310	20240125	-40.74	1305	20240909	4.90	2310	-40.74	20240125	1305	4.90	20240909	2310	-40.74	20240125	1305	4.90	20240909	3.94	N	046390	200	86 억	591312	N	N	N	N
96	20241114	100520	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1347	7	2	0.52	11643833	8755	3.01	1328	1348	1326	1742	938	1340	1329.95	1.37	99	1438	1388	1363	1313	1288	1376	1301	86	402	200	960	1	1	43172933	582	-46.45	0.96	12	0.02	-29.00	1410.00	2310	20240125	-41.69	1305	20240909	3.22	2310	-41.69	20240125	1305	3.22	20240909	2310	-41.69	20240125	1305	3.22	20240909	3.94	N	046390	200	86 억	591312	N	N	N	N
97	20241114	090456	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1340	0	3	0.00	0	0	0.00	0	0	0	1742	938	1340	0.00	1.37	0	1438	1388	1363	1313	1288	1376	1301	86	402	200	960	1	1	43172933	579	-46.21	0.95	12	0.00	-29.00	1410.00	2310	20240125	-41.99	1305	20240909	2.68	2310	-41.99	20240125	1305	2.68	20240909	2310	-41.99	20240125	1305	2.68	20240909	3.94	N	046390	200	86 억	591312	N	N	N	N
98	20241113	160239	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1340	-57	5	-4.08	398173844	290191	54.74	1397	1413	1338	1816	978	1397	1372.14	1.39	-10038	1521	1459	1426	1364	1331	1442	1347	86	419	200	1000	1	1	43172933	579	-46.21	0.95	12	0.67	-29.00	1410.00	2310	20240125	-41.99	1305	20240909	2.68	2310	-41.99	20240125	1305	2.68	20240909	2310	-41.99	20240125	1305	2.68	20240909	4.07	N	046390	200	86 억	601148	N	N	N	N
99	20241113	150258	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1348	-49	5	-3.51	372204708	270815	51.09	1397	1413	1340	1816	978	1397	1374.39	1.39	-6778	1521	1459	1426	1364	1331	1442	1347	86	419	200	1000	1	1	43172933	582	-46.48	0.96	12	0.63	-29.00	1410.00	2310	20240125	-41.65	1305	20240909	3.30	2310	-41.65	20240125	1305	3.30	20240909	2310	-41.65	20240125	1305	3.30	20240909	4.07	N	046390	200	86 억	601148	N	N	N	N
100	20241113	140252	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1362	-35	5	-2.51	304210206	220351	41.57	1397	1413	1352	1816	978	1397	1380.57	1.39	4665	1521	1459	1426	1364	1331	1442	1347	86	419	200	1000	1	1	43172933	588	-46.97	0.97	12	0.51	-29.00	1410.00	2310	20240125	-41.04	1305	20240909	4.37	2310	-41.04	20240125	1305	4.37	20240909	2310	-41.04	20240125	1305	4.37	20240909	4.07	N	046390	200	86 억	601148	N	N	N	N
101	20241113	130252	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1366	-31	5	-2.22	273744352	197945	37.34	1397	1413	1360	1816	978	1397	1382.93	1.39	2180	1521	1459	1426	1364	1331	1442	1347	86	419	200	1000	1	1	43172933	590	-47.10	0.97	12	0.46	-29.00	1410.00	2310	20240125	-40.87	1305	20240909	4.67	2310	-40.87	20240125	1305	4.67	20240909	2310	-40.87	20240125	1305	4.67	20240909	4.07	N	046390	200	86 억	601148	N	N	N	N
102	20241113	120250	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1379	-18	5	-1.29	229285767	165448	31.21	1397	1413	1365	1816	978	1397	1385.85	1.39	18370	1521	1459	1426	1364	1331	1442	1347	86	419	200	1000	1	1	43172933	595	-47.55	0.98	12	0.38	-29.00	1410.00	2310	20240125	-40.30	1305	20240909	5.67	2310	-40.30	20240125	1305	5.67	20240909	2310	-40.30	20240125	1305	5.67	20240909	4.07	N	046390	200	86 억	601148	N	N	N	N
103	20241113	110249	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1379	-18	5	-1.29	199597876	143895	27.15	1397	1413	1365	1816	978	1397	1387.11	1.39	6160	1521	1459	1426	1364	1331	1442	1347	86	419	200	1000	1	1	43172933	595	-47.55	0.98	12	0.33	-29.00	1410.00	2310	20240125	-40.30	1305	20240909	5.67	2310	-40.30	20240125	1305	5.67	20240909	2310	-40.30	20240125	1305	5.67	20240909	4.07	N	046390	200	86 억	601148	N	N	N	N
104	20241113	100250	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1406	9	2	0.64	131072274	94014	17.74	1397	1413	1375	1816	978	1397	1394.18	1.39	-1974	1521	1459	1426	1364	1331	1442	1347	86	419	200	1000	1	1	43172933	607	-48.48	1.00	12	0.22	-29.00	1410.00	2310	20240125	-39.13	1305	20240909	7.74	2310	-39.13	20240125	1305	7.74	20240909	2310	-39.13	20240125	1305	7.74	20240909	4.07	N	046390	200	86 억	601148	N	N	N	N
105	20241113	090244	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1405	8	2	0.57	13112499	9382	1.77	1397	1405	1397	1816	978	1397	1397.62	1.39	-201	1521	1459	1426	1364	1331	1442	1347	86	419	200	1000	1	1	43172933	607	-48.45	1.00	12	0.02	-29.00	1410.00	2310	20240125	-39.18	1305	20240909	7.66	2310	-39.18	20240125	1305	7.66	20240909	2310	-39.18	20240125	1305	7.66	20240909	4.07	N	046390	200	86 억	601148	N	N	N	N
106	20241112	160444	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1397	-91	5	-6.12	738471161	521072	236.19	1470	1488	1393	1934	1042	1488	1417.27	1.21	78349	1582	1534	1502	1454	1422	1519	1439	86	446	200	1070	1	1	43172933	603	-48.17	0.99	12	1.21	-29.00	1410.00	2310	20240125	-39.52	1305	20240909	7.05	2310	-39.52	20240125	1305	7.05	20240909	2310	-39.52	20240125	1305	7.05	20240909	4.33	N	046390	200	86 억	523549	N	N	N	N
107	20241112	150448	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1402	-86	5	-5.78	695515854	490376	222.27	1470	1488	1393	1934	1042	1488	1418.33	1.21	83016	1582	1534	1502	1454	1422	1519	1439	86	446	200	1070	1	1	43172933	605	-48.34	0.99	12	1.14	-29.00	1410.00	2310	20240125	-39.31	1305	20240909	7.43	2310	-39.31	20240125	1305	7.43	20240909	2310	-39.31	20240125	1305	7.43	20240909	4.33	N	046390	200	86 억	523549	N	N	N	N
108	20241112	140454	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1418	-70	5	-4.70	605046544	425854	193.03	1470	1488	1400	1934	1042	1488	1420.78	1.21	102583	1582	1534	1502	1454	1422	1519	1439	86	446	200	1070	1	1	43172933	612	-48.90	1.01	12	0.99	-29.00	1410.00	2310	20240125	-38.61	1305	20240909	8.66	2310	-38.61	20240125	1305	8.66	20240909	2310	-38.61	20240125	1305	8.66	20240909	4.33	N	046390	200	86 억	523549	N	N	N	N
109	20241112	130449	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1415	-73	5	-4.91	583079286	410317	185.98	1470	1488	1400	1934	1042	1488	1421.04	1.21	107797	1582	1534	1502	1454	1422	1519	1439	86	446	200	1070	1	1	43172933	611	-48.79	1.00	12	0.95	-29.00	1410.00	2310	20240125	-38.74	1305	20240909	8.43	2310	-38.74	20240125	1305	8.43	20240909	2310	-38.74	20240125	1305	8.43	20240909	4.33	N	046390	200	86 억	523549	N	N	N	N
110	20241112	120449	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1422	-66	5	-4.44	549870034	386896	175.37	1470	1488	1400	1934	1042	1488	1421.23	1.21	113602	1582	1534	1502	1454	1422	1519	1439	86	446	200	1070	1	1	43172933	614	-49.03	1.01	12	0.90	-29.00	1410.00	2310	20240125	-38.44	1305	20240909	8.97	2310	-38.44	20240125	1305	8.97	20240909	2310	-38.44	20240125	1305	8.97	20240909	4.33	N	046390	200	86 억	523549	N	N	N	N
111	20241112	110448	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1425	-63	5	-4.23	512790928	360770	163.53	1470	1488	1400	1934	1042	1488	1421.38	1.21	120058	1582	1534	1502	1454	1422	1519	1439	86	446	200	1070	1	1	43172933	615	-49.14	1.01	12	0.84	-29.00	1410.00	2310	20240125	-38.31	1305	20240909	9.20	2310	-38.31	20240125	1305	9.20	20240909	2310	-38.31	20240125	1305	9.20	20240909	4.33	N	046390	200	86 억	523549	N	N	N	N
112	20241112	100447	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1441	-47	5	-3.16	169200802	117134	53.09	1470	1488	1425	1934	1042	1488	1444.50	1.21	-1395	1582	1534	1502	1454	1422	1519	1439	86	446	200	1070	1	1	43172933	622	-49.69	1.02	12	0.27	-29.00	1410.00	2310	20240125	-37.62	1305	20240909	10.42	2310	-37.62	20240125	1305	10.42	20240909	2310	-37.62	20240125	1305	10.42	20240909	4.33	N	046390	200	86 억	523549	N	N	N	N
113	20241112	090447	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1482	-6	5	-0.40	12882441	8748	3.97	1470	1488	1469	1934	1042	1488	1472.61	1.21	157	1582	1534	1502	1454	1422	1519	1439	86	446	200	1070	1	1	43172933	640	-51.10	1.05	12	0.02	-29.00	1410.00	2310	20240125	-35.84	1305	20240909	13.56	2310	-35.84	20240125	1305	13.56	20240909	2310	-35.84	20240125	1305	13.56	20240909	4.33	N	046390	200	86 억	523549	N	N	N	N
114	20241111	160444	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1488	-28	5	-1.85	321376792	214807	123.07	1516	1550	1470	1970	1062	1516	1496.14	1.14	29235	1568	1541	1522	1495	1476	1555	1509	86	454	200	1090	1	1	43172933	642	-51.31	1.06	12	0.50	-29.00	1410.00	2310	20240125	-35.58	1305	20240909	14.02	2310	-35.58	20240125	1305	14.02	20240909	2310	-35.58	20240125	1305	14.02	20240909	4.23	N	046390	200	86 억	494314	N	N	N	N
115	20241111	150458	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1494	-22	5	-1.45	304008889	203152	116.39	1516	1550	1470	1970	1062	1516	1496.44	1.14	27502	1568	1541	1522	1495	1476	1555	1509	86	454	200	1090	1	1	43172933	645	-51.52	1.06	12	0.47	-29.00	1410.00	2310	20240125	-35.32	1305	20240909	14.48	2310	-35.32	20240125	1305	14.48	20240909	2310	-35.32	20240125	1305	14.48	20240909	4.23	N	046390	200	86 억	494314	N	N	N	N
116	20241111	140449	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1493	-23	5	-1.52	293124141	195860	112.22	1516	1550	1470	1970	1062	1516	1496.58	1.14	25307	1568	1541	1522	1495	1476	1555	1509	86	454	200	1090	1	1	43172933	645	-51.48	1.06	12	0.45	-29.00	1410.00	2310	20240125	-35.37	1305	20240909	14.41	2310	-35.37	20240125	1305	14.41	20240909	2310	-35.37	20240125	1305	14.41	20240909	4.23	N	046390	200	86 억	494314	N	N	N	N
117	20241111	130447	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1493	-23	5	-1.52	279404704	186634	106.93	1516	1550	1470	1970	1062	1516	1497.05	1.14	20784	1568	1541	1522	1495	1476	1555	1509	86	454	200	1090	1	1	43172933	645	-51.48	1.06	12	0.43	-29.00	1410.00	2310	20240125	-35.37	1305	20240909	14.41	2310	-35.37	20240125	1305	14.41	20240909	2310	-35.37	20240125	1305	14.41	20240909	4.23	N	046390	200	86 억	494314	N	N	N	N
118	20241111	120446	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1496	-20	5	-1.32	266177987	177740	101.83	1516	1550	1470	1970	1062	1516	1497.55	1.14	17547	1568	1541	1522	1495	1476	1555	1509	86	454	200	1090	1	1	43172933	646	-51.59	1.06	12	0.41	-29.00	1410.00	2310	20240125	-35.24	1305	20240909	14.64	2310	-35.24	20240125	1305	14.64	20240909	2310	-35.24	20240125	1305	14.64	20240909	4.23	N	046390	200	86 억	494314	N	N	N	N
119	20241111	110446	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1492	-24	5	-1.58	225671396	150570	86.27	1516	1550	1470	1970	1062	1516	1498.76	1.14	-2327	1568	1541	1522	1495	1476	1555	1509	86	454	200	1090	1	1	43172933	644	-51.45	1.06	12	0.35	-29.00	1410.00	2310	20240125	-35.41	1305	20240909	14.33	2310	-35.41	20240125	1305	14.33	20240909	2310	-35.41	20240125	1305	14.33	20240909	4.23	N	046390	200	86 억	494314	N	N	N	N
120	20241111	100444	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1500	-16	5	-1.06	105983269	69734	39.95	1516	1550	1495	1970	1062	1516	1519.83	1.14	-29143	1568	1541	1522	1495	1476	1555	1509	86	454	200	1090	1	1	43172933	648	-51.72	1.06	12	0.16	-29.00	1410.00	2310	20240125	-35.06	1305	20240909	14.94	2310	-35.06	20240125	1305	14.94	20240909	2310	-35.06	20240125	1305	14.94	20240909	4.23	N	046390	200	86 억	494314	N	N	N	N
121	20241111	090443	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1548	32	2	2.11	16089074	10480	6.00	1516	1550	1516	1970	1062	1516	1535.57	1.14	-3278	1568	1541	1522	1495	1476	1555	1509	86	454	200	1090	1	1	43172933	668	-53.38	1.10	12	0.02	-29.00	1410.00	2310	20240125	-32.99	1305	20240909	18.62	2310	-32.99	20240125	1305	18.62	20240909	2310	-32.99	20240125	1305	18.62	20240909	4.23	N	046390	200	86 억	494314	N	N	N	N
122	20241108	160440	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1516	13	2	0.86	261130288	171545	64.55	1503	1549	1503	1953	1053	1503	1522.32	1.00	61179	1599	1550	1501	1452	1403	1526	1428	86	450	200	1080	1	1	43172933	655	-52.28	1.08	12	0.40	-29.00	1410.00	2310	20240125	-34.37	1305	20240909	16.17	2310	-34.37	20240125	1305	16.17	20240909	2310	-34.37	20240125	1305	16.17	20240909	4.33	N	046390	200	86 억	433070	N	N	N	N
123	20241108	150447	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1519	16	2	1.06	243414047	159862	60.15	1503	1549	1503	1953	1053	1503	1522.65	1.00	60222	1599	1550	1501	1452	1403	1526	1428	86	450	200	1080	1	1	43172933	656	-52.38	1.08	12	0.37	-29.00	1410.00	2310	20240125	-34.24	1305	20240909	16.40	2310	-34.24	20240125	1305	16.40	20240909	2310	-34.24	20240125	1305	16.40	20240909	4.33	N	046390	200	86 억	433070	N	N	N	N
124	20241108	140445	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1528	25	2	1.66	193954293	127202	47.86	1503	1549	1503	1953	1053	1503	1524.77	1.00	49907	1599	1550	1501	1452	1403	1526	1428	86	450	200	1080	1	1	43172933	660	-52.69	1.08	12	0.29	-29.00	1410.00	2310	20240125	-33.85	1305	20240909	17.09	2310	-33.85	20240125	1305	17.09	20240909	2310	-33.85	20240125	1305	17.09	20240909	4.33	N	046390	200	86 억	433070	N	N	N	N
125	20241108	130445	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1528	25	2	1.66	174190328	114279	43.00	1503	1549	1503	1953	1053	1503	1524.25	1.00	51434	1599	1550	1501	1452	1403	1526	1428	86	450	200	1080	1	1	43172933	660	-52.69	1.08	12	0.26	-29.00	1410.00	2310	20240125	-33.85	1305	20240909	17.09	2310	-33.85	20240125	1305	17.09	20240909	2310	-33.85	20240125	1305	17.09	20240909	4.33	N	046390	200	86 억	433070	N	N	N	N
126	20241108	120445	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1531	28	2	1.86	148648188	97483	36.68	1503	1549	1503	1953	1053	1503	1524.86	1.00	39069	1599	1550	1501	1452	1403	1526	1428	86	450	200	1080	1	1	43172933	661	-52.79	1.09	12	0.23	-29.00	1410.00	2310	20240125	-33.72	1305	20240909	17.32	2310	-33.72	20240125	1305	17.32	20240909	2310	-33.72	20240125	1305	17.32	20240909	4.33	N	046390	200	86 억	433070	N	N	N	N
127	20241108	110446	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1538	35	2	2.33	127704718	83732	31.51	1503	1549	1503	1953	1053	1503	1525.16	1.00	28792	1599	1550	1501	1452	1403	1526	1428	86	450	200	1080	1	1	43172933	664	-53.03	1.09	12	0.19	-29.00	1410.00	2310	20240125	-33.42	1305	20240909	17.85	2310	-33.42	20240125	1305	17.85	20240909	2310	-33.42	20240125	1305	17.85	20240909	4.33	N	046390	200	86 억	433070	N	N	N	N
128	20241108	100449	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1520	17	2	1.13	63619664	41606	15.66	1503	1549	1503	1953	1053	1503	1529.10	1.00	5890	1599	1550	1501	1452	1403	1526	1428	86	450	200	1080	1	1	43172933	656	-52.41	1.08	12	0.10	-29.00	1410.00	2310	20240125	-34.20	1305	20240909	16.48	2310	-34.20	20240125	1305	16.48	20240909	2310	-34.20	20240125	1305	16.48	20240909	4.33	N	046390	200	86 억	433070	N	N	N	N
129	20241108	090440	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1522	19	2	1.26	8578118	5691	2.14	1503	1528	1503	1953	1053	1503	1507.31	1.00	617	1599	1550	1501	1452	1403	1526	1428	86	450	200	1080	1	1	43172933	657	-52.48	1.08	12	0.01	-29.00	1410.00	2310	20240125	-34.11	1305	20240909	16.63	2310	-34.11	20240125	1305	16.63	20240909	2310	-34.11	20240125	1305	16.63	20240909	4.33	N	046390	200	86 억	433070	N	N	N	N
130	20241107	160441	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1503	-51	5	-3.28	398334618	263038	54.16	1550	1550	1452	2020	1088	1554	1514.46	0.98	10124	1635	1594	1552	1511	1469	1573	1490	86	466	200	1110	1	1	43172933	649	-51.83	1.07	12	0.61	-29.00	1410.00	2310	20240125	-34.94	1305	20240909	15.17	2310	-34.94	20240125	1305	15.17	20240909	2310	-34.94	20240125	1305	15.17	20240909	4.42	N	046390	200	86 억	422972	N	N	N	N
131	20241107	150442	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1517	-37	5	-2.38	371430065	245186	50.49	1550	1550	1452	2020	1088	1554	1514.89	0.98	4524	1635	1594	1552	1511	1469	1573	1490	86	466	200	1110	1	1	43172933	655	-52.31	1.08	12	0.57	-29.00	1410.00	2310	20240125	-34.33	1305	20240909	16.25	2310	-34.33	20240125	1305	16.25	20240909	2310	-34.33	20240125	1305	16.25	20240909	4.42	N	046390	200	86 억	422972	N	N	N	N
132	20241107	140445	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1529	-25	5	-1.61	334978488	221118	45.53	1550	1550	1452	2020	1088	1554	1514.93	0.98	7913	1635	1594	1552	1511	1469	1573	1490	86	466	200	1110	1	1	43172933	660	-52.72	1.08	12	0.51	-29.00	1410.00	2310	20240125	-33.81	1305	20240909	17.16	2310	-33.81	20240125	1305	17.16	20240909	2310	-33.81	20240125	1305	17.16	20240909	4.42	N	046390	200	86 억	422972	N	N	N	N
133	20241107	130446	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1530	-24	5	-1.54	325039960	214611	44.19	1550	1550	1452	2020	1088	1554	1514.55	0.98	10275	1635	1594	1552	1511	1469	1573	1490	86	466	200	1110	1	1	43172933	661	-52.76	1.09	12	0.50	-29.00	1410.00	2310	20240125	-33.77	1305	20240909	17.24	2310	-33.77	20240125	1305	17.24	20240909	2310	-33.77	20240125	1305	17.24	20240909	4.42	N	046390	200	86 억	422972	N	N	N	N
134	20241107	120443	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1525	-29	5	-1.87	314986538	208028	42.83	1550	1550	1452	2020	1088	1554	1514.15	0.98	11222	1635	1594	1552	1511	1469	1573	1490	86	466	200	1110	1	1	43172933	658	-52.59	1.08	12	0.48	-29.00	1410.00	2310	20240125	-33.98	1305	20240909	16.86	2310	-33.98	20240125	1305	16.86	20240909	2310	-33.98	20240125	1305	16.86	20240909	4.42	N	046390	200	86 억	422972	N	N	N	N
135	20241107	110443	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1517	-37	5	-2.38	264787421	174851	36.00	1550	1550	1452	2020	1088	1554	1514.36	0.98	1367	1635	1594	1552	1511	1469	1573	1490	86	466	200	1110	1	1	43172933	655	-52.31	1.08	12	0.41	-29.00	1410.00	2310	20240125	-34.33	1305	20240909	16.25	2310	-34.33	20240125	1305	16.25	20240909	2310	-34.33	20240125	1305	16.25	20240909	4.42	N	046390	200	86 억	422972	N	N	N	N
136	20241107	100442	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1507	-47	5	-3.02	206230104	136035	28.01	1550	1550	1452	2020	1088	1554	1516.01	0.98	-25804	1635	1594	1552	1511	1469	1573	1490	86	466	200	1110	1	1	43172933	651	-51.97	1.07	12	0.32	-29.00	1410.00	2310	20240125	-34.76	1305	20240909	15.48	2310	-34.76	20240125	1305	15.48	20240909	2310	-34.76	20240125	1305	15.48	20240909	4.42	N	046390	200	86 억	422972	N	N	N	N
137	20241107	090443	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1527	-27	5	-1.74	56464526	36990	7.62	1550	1550	1516	2020	1088	1554	1526.48	0.98	-12218	1635	1594	1552	1511	1469	1573	1490	86	466	200	1110	1	1	43172933	659	-52.66	1.08	12	0.09	-29.00	1410.00	2310	20240125	-33.90	1305	20240909	17.01	2310	-33.90	20240125	1305	17.01	20240909	2310	-33.90	20240125	1305	17.01	20240909	4.42	N	046390	200	86 억	422972	N	N	N	N
138	20241106	160445	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1554	-18	5	-1.15	753644260	483090	112.57	1572	1593	1510	2040	1101	1572	1560.06	0.72	112601	1607	1589	1566	1548	1525	1598	1557	86	468	200	1130	1	1	43172933	671	-53.59	1.10	12	1.12	-29.00	1410.00	2310	20240125	-32.73	1305	20240909	19.08	2310	-32.73	20240125	1305	19.08	20240909	2310	-32.73	20240125	1305	19.08	20240909	4.44	N	046390	200	86 억	310371	N	N	N	N
139	20241106	150458	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1554	-18	5	-1.15	732895378	469725	109.46	1572	1593	1510	2040	1101	1572	1560.26	0.72	113799	1607	1589	1566	1548	1525	1598	1557	86	468	200	1130	1	1	43172933	671	-53.59	1.10	12	1.09	-29.00	1410.00	2310	20240125	-32.73	1305	20240909	19.08	2310	-32.73	20240125	1305	19.08	20240909	2310	-32.73	20240125	1305	19.08	20240909	4.44	N	046390	200	86 억	310371	N	N	N	N
140	20241106	140455	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1538	-34	5	-2.16	643163601	411646	95.93	1572	1593	1510	2040	1101	1572	1562.42	0.72	94365	1607	1589	1566	1548	1525	1598	1557	86	468	200	1130	1	1	43172933	664	-53.03	1.09	12	0.95	-29.00	1410.00	2310	20240125	-33.42	1305	20240909	17.85	2310	-33.42	20240125	1305	17.85	20240909	2310	-33.42	20240125	1305	17.85	20240909	4.44	N	046390	200	86 억	310371	N	N	N	N
141	20241106	130459	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1544	-28	5	-1.78	575182149	367349	85.60	1572	1593	1510	2040	1101	1572	1565.76	0.72	67468	1607	1589	1566	1548	1525	1598	1557	86	468	200	1130	1	1	43172933	667	-53.24	1.10	12	0.85	-29.00	1410.00	2310	20240125	-33.16	1305	20240909	18.31	2310	-33.16	20240125	1305	18.31	20240909	2310	-33.16	20240125	1305	18.31	20240909	4.44	N	046390	200	86 억	310371	N	N	N	N
142	20241106	120444	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1573	1	2	0.06	437254027	277883	64.75	1572	1593	1510	2040	1101	1572	1573.52	0.72	35092	1607	1589	1566	1548	1525	1598	1557	86	468	200	1130	1	1	43172933	679	-54.24	1.12	12	0.64	-29.00	1410.00	2310	20240125	-31.90	1305	20240909	20.54	2310	-31.90	20240125	1305	20.54	20240909	2310	-31.90	20240125	1305	20.54	20240909	4.44	N	046390	200	86 억	310371	N	N	N	N
143	20241106	110448	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1579	7	2	0.45	390265559	247967	57.78	1572	1593	1510	2040	1101	1572	1573.86	0.72	39059	1607	1589	1566	1548	1525	1598	1557	86	468	200	1130	1	1	43172933	682	-54.45	1.12	12	0.57	-29.00	1410.00	2310	20240125	-31.65	1305	20240909	21.00	2310	-31.65	20240125	1305	21.00	20240909	2310	-31.65	20240125	1305	21.00	20240909	4.44	N	046390	200	86 억	310371	N	N	N	N
144	20241106	100448	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1581	9	2	0.57	296515797	188491	43.92	1572	1593	1510	2040	1101	1572	1573.10	0.72	20431	1607	1589	1566	1548	1525	1598	1557	86	468	200	1130	1	1	43172933	683	-54.52	1.12	12	0.44	-29.00	1410.00	2310	20240125	-31.56	1305	20240909	21.15	2310	-31.56	20240125	1305	21.15	20240909	2310	-31.56	20240125	1305	21.15	20240909	4.44	N	046390	200	86 억	310371	N	N	N	N
145	20241106	090447	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1562	-10	5	-0.64	95641589	61413	14.31	1572	1580	1510	2040	1101	1572	1557.35	0.72	-9677	1607	1589	1566	1548	1525	1598	1557	86	468	200	1130	1	1	43172933	674	-53.86	1.11	12	0.14	-29.00	1410.00	2310	20240125	-32.38	1305	20240909	19.69	2310	-32.38	20240125	1305	19.69	20240909	2310	-32.38	20240125	1305	19.69	20240909	4.44	N	046390	200	86 억	310371	N	N	N	N
146	20241105	160434	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1572	7	2	0.45	664218724	424394	55.31	1561	1584	1543	2030	1096	1565	1565.10	0.60	51829	1640	1602	1547	1509	1454	1621	1528	86	465	200	1120	1	1	43172933	679	-54.21	1.11	12	0.98	-29.00	1410.00	2310	20240125	-31.95	1305	20240909	20.46	2310	-31.95	20240125	1305	20.46	20240909	2310	-31.95	20240125	1305	20.46	20240909	4.43	N	046390	200	86 억	258564	N	N	N	N
147	20241105	150443	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1578	13	2	0.83	589279800	376707	49.10	1561	1584	1543	2030	1096	1565	1564.29	0.60	62768	1640	1602	1547	1509	1454	1621	1528	86	465	200	1120	1	1	43172933	681	-54.41	1.12	12	0.87	-29.00	1410.00	2310	20240125	-31.69	1305	20240909	20.92	2310	-31.69	20240125	1305	20.92	20240909	2310	-31.69	20240125	1305	20.92	20240909	4.43	N	046390	200	86 억	258564	N	N	N	N
148	20241105	140440	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1561	-4	5	-0.26	496793125	318026	41.45	1561	1580	1543	2030	1096	1565	1562.11	0.60	66205	1640	1602	1547	1509	1454	1621	1528	86	465	200	1120	1	1	43172933	674	-53.83	1.11	12	0.74	-29.00	1410.00	2310	20240125	-32.42	1305	20240909	19.62	2310	-32.42	20240125	1305	19.62	20240909	2310	-32.42	20240125	1305	19.62	20240909	4.43	N	046390	200	86 억	258564	N	N	N	N
149	20241105	130442	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1559	-6	5	-0.38	430664030	275717	35.93	1561	1580	1543	2030	1096	1565	1561.98	0.60	53876	1640	1602	1547	1509	1454	1621	1528	86	465	200	1120	1	1	43172933	673	-53.76	1.11	12	0.64	-29.00	1410.00	2310	20240125	-32.51	1305	20240909	19.46	2310	-32.51	20240125	1305	19.46	20240909	2310	-32.51	20240125	1305	19.46	20240909	4.43	N	046390	200	86 억	258564	N	N	N	N
150	20241105	120438	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1557	-8	5	-0.51	353009474	225635	29.41	1561	1580	1553	2030	1096	1565	1564.52	0.60	56314	1640	1602	1547	1509	1454	1621	1528	86	465	200	1120	1	1	43172933	672	-53.69	1.10	12	0.52	-29.00	1410.00	2310	20240125	-32.60	1305	20240909	19.31	2310	-32.60	20240125	1305	19.31	20240909	2310	-32.60	20240125	1305	19.31	20240909	4.43	N	046390	200	86 억	258564	N	N	N	N
151	20241105	110430	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1567	2	2	0.13	282437775	180391	23.51	1561	1580	1553	2030	1096	1565	1565.70	0.60	57059	1640	1602	1547	1509	1454	1621	1528	86	465	200	1120	1	1	43172933	677	-54.03	1.11	12	0.42	-29.00	1410.00	2310	20240125	-32.16	1305	20240909	20.08	2310	-32.16	20240125	1305	20.08	20240909	2310	-32.16	20240125	1305	20.08	20240909	4.43	N	046390	200	86 억	258564	N	N	N	N
152	20241105	100438	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1580	15	2	0.96	173771938	111092	14.48	1561	1580	1553	2030	1096	1565	1564.22	0.60	43101	1640	1602	1547	1509	1454	1621	1528	86	465	200	1120	1	1	43172933	682	-54.48	1.12	12	0.26	-29.00	1410.00	2310	20240125	-31.60	1305	20240909	21.07	2310	-31.60	20240125	1305	21.07	20240909	2310	-31.60	20240125	1305	21.07	20240909	4.43	N	046390	200	86 억	258564	N	N	N	N
153	20241105	090436	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1564	-1	5	-0.06	21650928	13853	1.81	1561	1575	1558	2030	1096	1565	1562.91	0.60	3658	1640	1602	1547	1509	1454	1621	1528	86	465	200	1120	1	1	43172933	675	-53.93	1.11	12	0.03	-29.00	1410.00	2310	20240125	-32.29	1305	20240909	19.85	2310	-32.29	20240125	1305	19.85	20240909	2310	-32.29	20240125	1305	19.85	20240909	4.43	N	046390	200	86 억	258564	N	N	N	N
154	20241104	160433	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1565	57	2	3.78	1178529500	759734	268.73	1503	1585	1492	1960	1056	1508	1551.26	0.49	48248	1562	1534	1512	1484	1462	1549	1499	86	452	200	1080	1	1	43172933	676	-53.97	1.11	12	1.76	-29.00	1410.00	2310	20240125	-32.25	1305	20240909	19.92	2310	-32.25	20240125	1305	19.92	20240909	2310	-32.25	20240125	1305	19.92	20240909	4.45	N	046390	200	86 억	210942	N	N	N	N
155	20241104	150443	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1573	65	2	4.31	1054415337	680632	240.75	1503	1585	1492	1960	1056	1508	1549.20	0.49	64515	1562	1534	1512	1484	1462	1549	1499	86	452	200	1080	1	1	43172933	679	-54.24	1.12	12	1.58	-29.00	1410.00	2310	20240125	-31.90	1305	20240909	20.54	2310	-31.90	20240125	1305	20.54	20240909	2310	-31.90	20240125	1305	20.54	20240909	4.45	N	046390	200	86 억	210942	N	N	N	N
156	20241104	140434	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1574	66	2	4.38	919560519	594704	210.36	1503	1585	1492	1960	1056	1508	1546.27	0.49	66950	1562	1534	1512	1484	1462	1549	1499	86	452	200	1080	1	1	43172933	680	-54.28	1.12	12	1.38	-29.00	1410.00	2310	20240125	-31.86	1305	20240909	20.61	2310	-31.86	20240125	1305	20.61	20240909	2310	-31.86	20240125	1305	20.61	20240909	4.45	N	046390	200	86 억	210942	N	N	N	N
157	20241104	130411	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1561	53	2	3.51	800057282	518443	183.38	1503	1585	1492	1960	1056	1508	1543.22	0.49	75214	1562	1534	1512	1484	1462	1549	1499	86	452	200	1080	1	1	43172933	674	-53.83	1.11	12	1.20	-29.00	1410.00	2310	20240125	-32.42	1305	20240909	19.62	2310	-32.42	20240125	1305	19.62	20240909	2310	-32.42	20240125	1305	19.62	20240909	4.45	N	046390	200	86 억	210942	N	N	N	N
158	20241104	120428	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1558	50	2	3.32	734962365	476522	168.56	1503	1585	1492	1960	1056	1508	1542.38	0.49	69661	1562	1534	1512	1484	1462	1549	1499	86	452	200	1080	1	1	43172933	673	-53.72	1.10	12	1.10	-29.00	1410.00	2310	20240125	-32.55	1305	20240909	19.39	2310	-32.55	20240125	1305	19.39	20240909	2310	-32.55	20240125	1305	19.39	20240909	4.45	N	046390	200	86 억	210942	N	N	N	N
159	20241104	110427	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1564	56	2	3.71	653098676	424055	150.00	1503	1585	1492	1960	1056	1508	1540.16	0.49	73604	1562	1534	1512	1484	1462	1549	1499	86	452	200	1080	1	1	43172933	675	-53.93	1.11	12	0.98	-29.00	1410.00	2310	20240125	-32.29	1305	20240909	19.85	2310	-32.29	20240125	1305	19.85	20240909	2310	-32.29	20240125	1305	19.85	20240909	4.45	N	046390	200	86 억	210942	N	N	N	N
160	20241104	100422	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1550	42	2	2.79	470495423	306927	108.57	1503	1557	1492	1960	1056	1508	1532.96	0.49	52574	1562	1534	1512	1484	1462	1549	1499	86	452	200	1080	1	1	43172933	669	-53.45	1.10	12	0.71	-29.00	1410.00	2310	20240125	-32.90	1305	20240909	18.77	2310	-32.90	20240125	1305	18.77	20240909	2310	-32.90	20240125	1305	18.77	20240909	4.45	N	046390	200	86 억	210942	N	N	N	N
161	20241104	090427	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1518	10	2	0.66	30435584	20294	7.18	1503	1521	1492	1960	1056	1508	1499.57	0.49	1053	1562	1534	1512	1484	1462	1549	1499	86	452	200	1080	1	1	43172933	655	-52.34	1.08	12	0.05	-29.00	1410.00	2310	20240125	-34.29	1305	20240909	16.32	2310	-34.29	20240125	1305	16.32	20240909	2310	-34.29	20240125	1305	16.32	20240909	4.45	N	046390	200	86 억	210942	N	N	N	N
162	20241101	160413	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1508	-15	5	-0.98	397557098	263371	66.48	1498	1540	1490	1979	1067	1523	1509.50	0.56	-29962	1573	1548	1503	1478	1433	1560	1490	86	456	200	1090	1	1	43172933	651	-52.00	1.07	12	0.61	-29.00	1410.00	2310	20240125	-34.72	1305	20240909	15.56	2310	-34.72	20240125	1305	15.56	20240909	2310	-34.72	20240125	1305	15.56	20240909	4.20	N	046390	200	86 억	241814	N	N	N	N
163	20241101	150424	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1502	-21	5	-1.38	361845242	239638	60.49	1498	1540	1490	1979	1067	1523	1509.97	0.56	-27754	1573	1548	1503	1478	1433	1560	1490	86	456	200	1090	1	1	43172933	648	-51.79	1.07	12	0.56	-29.00	1410.00	2310	20240125	-34.98	1305	20240909	15.10	2310	-34.98	20240125	1305	15.10	20240909	2310	-34.98	20240125	1305	15.10	20240909	4.20	N	046390	200	86 억	241814	N	N	N	N
164	20241101	140416	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1518	-5	5	-0.33	276687471	183077	46.21	1498	1540	1490	1979	1067	1523	1511.32	0.56	-21651	1573	1548	1503	1478	1433	1560	1490	86	456	200	1090	1	1	43172933	655	-52.34	1.08	12	0.42	-29.00	1410.00	2310	20240125	-34.29	1305	20240909	16.32	2310	-34.29	20240125	1305	16.32	20240909	2310	-34.29	20240125	1305	16.32	20240909	4.20	N	046390	200	86 억	241814	N	N	N	N
165	20241101	130457	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1515	-8	5	-0.53	161244398	107450	27.12	1498	1515	1490	1979	1067	1523	1500.65	0.56	458	1573	1548	1503	1478	1433	1560	1490	86	456	200	1090	1	1	43172933	654	-52.24	1.07	12	0.25	-29.00	1410.00	2310	20240125	-34.42	1305	20240909	16.09	2310	-34.42	20240125	1305	16.09	20240909	2310	-34.42	20240125	1305	16.09	20240909	4.20	N	046390	200	86 억	241814	N	N	N	N
166	20241101	120457	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1509	-14	5	-0.92	137187675	91465	23.09	1498	1515	1490	1979	1067	1523	1499.89	0.56	1841	1573	1548	1503	1478	1433	1560	1490	86	456	200	1090	1	1	43172933	651	-52.03	1.07	12	0.21	-29.00	1410.00	2310	20240125	-34.68	1305	20240909	15.63	2310	-34.68	20240125	1305	15.63	20240909	2310	-34.68	20240125	1305	15.63	20240909	4.20	N	046390	200	86 억	241814	N	N	N	N
167	20241101	110455	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1505	-18	5	-1.18	119135556	79435	20.05	1498	1515	1490	1979	1067	1523	1499.79	0.56	2101	1573	1548	1503	1478	1433	1560	1490	86	456	200	1090	1	1	43172933	650	-51.90	1.07	12	0.18	-29.00	1410.00	2310	20240125	-34.85	1305	20240909	15.33	2310	-34.85	20240125	1305	15.33	20240909	2310	-34.85	20240125	1305	15.33	20240909	4.20	N	046390	200	86 억	241814	N	N	N	N
168	20241101	100456	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1504	-19	5	-1.25	76199057	50935	12.86	1498	1506	1490	1979	1067	1523	1496.01	0.56	3885	1573	1548	1503	1478	1433	1560	1490	86	456	200	1090	1	1	43172933	649	-51.86	1.07	12	0.12	-29.00	1410.00	2310	20240125	-34.89	1305	20240909	15.25	2310	-34.89	20240125	1305	15.25	20240909	2310	-34.89	20240125	1305	15.25	20240909	4.20	N	046390	200	86 억	241814	N	N	N	N
169	20241101	090455	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1497	-26	5	-1.71	15879020	10610	2.68	1498	1500	1490	1979	1067	1523	1496.61	0.56	-3128	1573	1548	1503	1478	1433	1560	1490	86	456	200	1090	1	1	43172933	646	-51.62	1.06	12	0.02	-29.00	1410.00	2310	20240125	-35.19	1305	20240909	14.71	2310	-35.19	20240125	1305	14.71	20240909	2310	-35.19	20240125	1305	14.71	20240909	4.20	N	046390	200	86 억	241814	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History