KissMeData/111710/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	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	160841	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5240	-230	5	-4.20	347732430	65644	2070.79	5470	5530	5150	7110	3830	5470	5299.48	0.08	135	5576	5522	5446	5392	5316	5535	5405	41	1640	200	3930	10	1	20588000	1079	6.11	0.60	12	0.32	858.00	8730.00	6830	20240110	-23.28	4600	20240906	13.91	6830	-23.28	20240110	4600	13.91	20240906	6830	-23.28	20240110	4600	13.91	20240906	0.30	N	111710	200	41 억	17052	N	N	N	N
3	20241129	150859	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5220	-250	5	-4.57	296380530	55846	1761.70	5470	5530	5150	7110	3830	5470	5307.10	0.08	1466	5576	5522	5446	5392	5316	5535	5405	41	1640	200	3930	10	1	20588000	1075	6.08	0.60	12	0.27	858.00	8730.00	6830	20240110	-23.57	4600	20240906	13.48	6830	-23.57	20240110	4600	13.48	20240906	6830	-23.57	20240110	4600	13.48	20240906	0.30	N	111710	200	41 억	17052	N	N	N	N
4	20241129	140902	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5470	0	3	0.00	24217600	4424	139.56	5470	5500	5390	7110	3830	5470	5474.14	0.08	152	5576	5522	5446	5392	5316	5535	5405	41	1640	200	3930	10	1	20588000	1126	6.38	0.63	12	0.02	858.00	8730.00	6830	20240110	-19.91	4600	20240906	18.91	6830	-19.91	20240110	4600	18.91	20240906	6830	-19.91	20240110	4600	18.91	20240906	0.30	N	111710	200	41 억	17052	N	N	N	N
5	20241129	130900	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5460	-10	5	-0.18	22818950	4165	131.39	5470	5500	5400	7110	3830	5470	5478.74	0.08	-69	5576	5522	5446	5392	5316	5535	5405	41	1640	200	3930	10	1	20588000	1124	6.36	0.63	12	0.02	858.00	8730.00	6830	20240110	-20.06	4600	20240906	18.70	6830	-20.06	20240110	4600	18.70	20240906	6830	-20.06	20240110	4600	18.70	20240906	0.30	N	111710	200	41 억	17052	N	N	N	N
6	20241129	120901	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5480	10	2	0.18	19899030	3631	114.54	5470	5500	5400	7110	3830	5470	5480.32	0.08	-69	5576	5522	5446	5392	5316	5535	5405	41	1640	200	3930	10	1	20588000	1128	6.39	0.63	12	0.02	858.00	8730.00	6830	20240110	-19.77	4600	20240906	19.13	6830	-19.77	20240110	4600	19.13	20240906	6830	-19.77	20240110	4600	19.13	20240906	0.30	N	111710	200	41 억	17052	N	N	N	N
7	20241129	110902	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5490	20	2	0.37	19855230	3623	114.29	5470	5500	5420	7110	3830	5470	5480.33	0.08	-69	5576	5522	5446	5392	5316	5535	5405	41	1640	200	3930	10	1	20588000	1130	6.40	0.63	12	0.02	858.00	8730.00	6830	20240110	-19.62	4600	20240906	19.35	6830	-19.62	20240110	4600	19.35	20240906	6830	-19.62	20240110	4600	19.35	20240906	0.30	N	111710	200	41 억	17052	N	N	N	N
8	20241129	100856	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5500	30	2	0.55	19492950	3557	112.21	5470	5500	5420	7110	3830	5470	5480.17	0.08	-69	5576	5522	5446	5392	5316	5535	5405	41	1640	200	3930	10	1	20588000	1132	6.41	0.63	12	0.02	858.00	8730.00	6830	20240110	-19.47	4600	20240906	19.57	6830	-19.47	20240110	4600	19.57	20240906	6830	-19.47	20240110	4600	19.57	20240906	0.30	N	111710	200	41 억	17052	N	N	N	N
9	20241129	090901	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5470	0	3	0.00	5470	1	0.03	5470	5470	5470	7110	3830	5470	5470.00	0.08	0	5576	5522	5446	5392	5316	5535	5405	41	1640	200	3930	10	1	20588000	1126	6.38	0.63	12	0.00	858.00	8730.00	6830	20240110	-19.91	4600	20240906	18.91	6830	-19.91	20240110	4600	18.91	20240906	6830	-19.91	20240110	4600	18.91	20240906	0.30	N	111710	200	41 억	17052	N	N	N	N
10	20241128	160848	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5470	0	3	0.00	17379840	3170	25.47	5470	5500	5370	7110	3830	5470	5482.60	0.08	-69	5663	5566	5433	5336	5203	5615	5385	41	1640	200	3930	10	1	20588000	1126	6.38	0.63	12	0.02	858.00	8730.00	6830	20240110	-19.91	4600	20240906	18.91	6830	-19.91	20240110	4600	18.91	20240906	6830	-19.91	20240110	4600	18.91	20240906	0.30	N	111710	200	41 억	17107	N	N	N	N
11	20241128	150905	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5440	-30	5	-0.55	17059030	3111	25.00	5470	5500	5370	7110	3830	5470	5483.46	0.08	-69	5663	5566	5433	5336	5203	5615	5385	41	1640	200	3930	10	1	20588000	1120	6.34	0.62	12	0.02	858.00	8730.00	6830	20240110	-20.35	4600	20240906	18.26	6830	-20.35	20240110	4600	18.26	20240906	6830	-20.35	20240110	4600	18.26	20240906	0.30	N	111710	200	41 억	17107	N	N	N	N
12	20241128	140902	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5400	-70	5	-1.28	17053590	3110	24.99	5470	5500	5370	7110	3830	5470	5483.47	0.08	-69	5663	5566	5433	5336	5203	5615	5385	41	1640	200	3930	10	1	20588000	1112	6.29	0.62	12	0.02	858.00	8730.00	6830	20240110	-20.94	4600	20240906	17.39	6830	-20.94	20240110	4600	17.39	20240906	6830	-20.94	20240110	4600	17.39	20240906	0.30	N	111710	200	41 억	17107	N	N	N	N
13	20241128	130900	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5480	10	2	0.18	15115590	2755	22.14	5470	5500	5370	7110	3830	5470	5486.60	0.08	-69	5663	5566	5433	5336	5203	5615	5385	41	1640	200	3930	10	1	20588000	1128	6.39	0.63	12	0.01	858.00	8730.00	6830	20240110	-19.77	4600	20240906	19.13	6830	-19.77	20240110	4600	19.13	20240906	6830	-19.77	20240110	4600	19.13	20240906	0.30	N	111710	200	41 억	17107	N	N	N	N
14	20241128	120904	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5470	0	3	0.00	14936990	2722	21.87	5470	5500	5370	7110	3830	5470	5487.51	0.08	-69	5663	5566	5433	5336	5203	5615	5385	41	1640	200	3930	10	1	20588000	1126	6.38	0.63	12	0.01	858.00	8730.00	6830	20240110	-19.91	4600	20240906	18.91	6830	-19.91	20240110	4600	18.91	20240906	6830	-19.91	20240110	4600	18.91	20240906	0.30	N	111710	200	41 억	17107	N	N	N	N
15	20241128	110907	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5410	-60	5	-1.10	13869990	2526	20.30	5470	5500	5370	7110	3830	5470	5490.89	0.08	-40	5663	5566	5433	5336	5203	5615	5385	41	1640	200	3930	10	1	20588000	1114	6.31	0.62	12	0.01	858.00	8730.00	6830	20240110	-20.79	4600	20240906	17.61	6830	-20.79	20240110	4600	17.61	20240906	6830	-20.79	20240110	4600	17.61	20240906	0.30	N	111710	200	41 억	17107	N	N	N	N
16	20241128	100904	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5490	20	2	0.37	924090	170	1.37	5470	5490	5370	7110	3830	5470	5435.82	0.08	-26	5663	5566	5433	5336	5203	5615	5385	41	1640	200	3930	10	1	20588000	1130	6.40	0.63	12	0.00	858.00	8730.00	6830	20240110	-19.62	4600	20240906	19.35	6830	-19.62	20240110	4600	19.35	20240906	6830	-19.62	20240110	4600	19.35	20240906	0.30	N	111710	200	41 억	17107	N	N	N	N
17	20241128	090901	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5470	0	3	0.00	71110	13	0.10	5470	5470	5470	7110	3830	5470	5470.00	0.08	-13	5663	5566	5433	5336	5203	5615	5385	41	1640	200	3930	10	1	20588000	1126	6.38	0.63	12	0.00	858.00	8730.00	6830	20240110	-19.91	4600	20240906	18.91	6830	-19.91	20240110	4600	18.91	20240906	6830	-19.91	20240110	4600	18.91	20240906	0.30	N	111710	200	41 억	17107	N	N	N	N
18	20241127	160841	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5470	-10	5	-0.18	67647480	12445	106.32	5410	5530	5300	7120	3840	5480	5435.72	0.08	126	5646	5562	5406	5322	5166	5605	5365	41	1640	200	3940	10	1	20588000	1126	6.38	0.63	12	0.06	858.00	8730.00	6830	20240110	-19.91	4600	20240906	18.91	6830	-19.91	20240110	4600	18.91	20240906	6830	-19.91	20240110	4600	18.91	20240906	0.30	N	111710	200	41 억	16964	N	N	N	N
19	20241127	150857	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5390	-90	5	-1.64	62224560	11449	97.81	5410	5530	5300	7120	3840	5480	5434.93	0.08	248	5646	5562	5406	5322	5166	5605	5365	41	1640	200	3940	10	1	20588000	1110	6.28	0.62	12	0.06	858.00	8730.00	6830	20240110	-21.08	4600	20240906	17.17	6830	-21.08	20240110	4600	17.17	20240906	6830	-21.08	20240110	4600	17.17	20240906	0.30	N	111710	200	41 억	16964	N	N	N	N
20	20241127	140854	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5400	-80	5	-1.46	62181450	11441	97.74	5410	5530	5300	7120	3840	5480	5434.97	0.08	254	5646	5562	5406	5322	5166	5605	5365	41	1640	200	3940	10	1	20588000	1112	6.29	0.62	12	0.06	858.00	8730.00	6830	20240110	-20.94	4600	20240906	17.39	6830	-20.94	20240110	4600	17.39	20240906	6830	-20.94	20240110	4600	17.39	20240906	0.30	N	111710	200	41 억	16964	N	N	N	N
21	20241127	130849	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5380	-100	5	-1.82	62170650	11439	97.73	5410	5530	5300	7120	3840	5480	5434.97	0.08	254	5646	5562	5406	5322	5166	5605	5365	41	1640	200	3940	10	1	20588000	1108	6.27	0.62	12	0.06	858.00	8730.00	6830	20240110	-21.23	4600	20240906	16.96	6830	-21.23	20240110	4600	16.96	20240906	6830	-21.23	20240110	4600	16.96	20240906	0.30	N	111710	200	41 억	16964	N	N	N	N
22	20241127	120858	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5410	-70	5	-1.28	59830620	11004	94.01	5410	5530	5300	7120	3840	5480	5437.17	0.08	258	5646	5562	5406	5322	5166	5605	5365	41	1640	200	3940	10	1	20588000	1114	6.31	0.62	12	0.05	858.00	8730.00	6830	20240110	-20.79	4600	20240906	17.61	6830	-20.79	20240110	4600	17.61	20240906	6830	-20.79	20240110	4600	17.61	20240906	0.30	N	111710	200	41 억	16964	N	N	N	N
23	20241127	110854	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5380	-100	5	-1.82	59395420	10923	93.32	5410	5530	5300	7120	3840	5480	5437.65	0.08	262	5646	5562	5406	5322	5166	5605	5365	41	1640	200	3940	10	1	20588000	1108	6.27	0.62	12	0.05	858.00	8730.00	6830	20240110	-21.23	4600	20240906	16.96	6830	-21.23	20240110	4600	16.96	20240906	6830	-21.23	20240110	4600	16.96	20240906	0.30	N	111710	200	41 억	16964	N	N	N	N
24	20241127	100856	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5430	-50	5	-0.91	58607320	10776	92.06	5410	5530	5300	7120	3840	5480	5438.69	0.08	165	5646	5562	5406	5322	5166	5605	5365	41	1640	200	3940	10	1	20588000	1118	6.33	0.62	12	0.05	858.00	8730.00	6830	20240110	-20.50	4600	20240906	18.04	6830	-20.50	20240110	4600	18.04	20240906	6830	-20.50	20240110	4600	18.04	20240906	0.30	N	111710	200	41 억	16964	N	N	N	N
25	20241127	090853	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5500	20	2	0.36	25254000	4594	39.25	5410	5500	5400	7120	3840	5480	5497.17	0.08	-52	5646	5562	5406	5322	5166	5605	5365	41	1640	200	3940	10	1	20588000	1132	6.41	0.63	12	0.02	858.00	8730.00	6830	20240110	-19.47	4600	20240906	19.57	6830	-19.47	20240110	4600	19.57	20240906	6830	-19.47	20240110	4600	19.57	20240906	0.30	N	111710	200	41 억	16964	N	N	N	N
26	20241126	160842	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5480	80	2	1.48	63072800	11705	174.36	5400	5490	5250	7020	3780	5400	5388.53	0.08	-181	5626	5512	5386	5272	5146	5570	5330	41	1620	200	3880	10	1	20588000	1128	6.39	0.63	12	0.06	858.00	8730.00	6830	20240110	-19.77	4600	20240906	19.13	6830	-19.77	20240110	4600	19.13	20240906	6830	-19.77	20240110	4600	19.13	20240906	0.30	N	111710	200	41 억	17145	N	N	N	N
27	20241126	150850	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5410	10	2	0.19	57686190	10722	159.72	5400	5490	5250	7020	3780	5400	5380.17	0.08	-181	5626	5512	5386	5272	5146	5570	5330	41	1620	200	3880	10	1	20588000	1114	6.31	0.62	12	0.05	858.00	8730.00	6830	20240110	-20.79	4600	20240906	17.61	6830	-20.79	20240110	4600	17.61	20240906	6830	-20.79	20240110	4600	17.61	20240906	0.30	N	111710	200	41 억	17145	N	N	N	N
28	20241126	140849	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5410	10	2	0.19	57605040	10707	159.50	5400	5490	5250	7020	3780	5400	5380.13	0.08	-182	5626	5512	5386	5272	5146	5570	5330	41	1620	200	3880	10	1	20588000	1114	6.31	0.62	12	0.05	858.00	8730.00	6830	20240110	-20.79	4600	20240906	17.61	6830	-20.79	20240110	4600	17.61	20240906	6830	-20.79	20240110	4600	17.61	20240906	0.30	N	111710	200	41 억	17145	N	N	N	N
29	20241126	130847	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5410	10	2	0.19	57605040	10707	159.50	5400	5490	5250	7020	3780	5400	5380.13	0.08	-182	5626	5512	5386	5272	5146	5570	5330	41	1620	200	3880	10	1	20588000	1114	6.31	0.62	12	0.05	858.00	8730.00	6830	20240110	-20.79	4600	20240906	17.61	6830	-20.79	20240110	4600	17.61	20240906	6830	-20.79	20240110	4600	17.61	20240906	0.30	N	111710	200	41 억	17145	N	N	N	N
30	20241126	120852	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5400	0	3	0.00	31699420	5828	86.82	5400	5490	5290	7020	3780	5400	5439.16	0.08	-4	5626	5512	5386	5272	5146	5570	5330	41	1620	200	3880	10	1	20588000	1112	6.29	0.62	12	0.03	858.00	8730.00	6830	20240110	-20.94	4600	20240906	17.39	6830	-20.94	20240110	4600	17.39	20240906	6830	-20.94	20240110	4600	17.39	20240906	0.30	N	111710	200	41 억	17145	N	N	N	N
31	20241126	110857	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5380	-20	5	-0.37	31672420	5823	86.74	5400	5490	5290	7020	3780	5400	5439.19	0.08	-4	5626	5512	5386	5272	5146	5570	5330	41	1620	200	3880	10	1	20588000	1108	6.27	0.62	12	0.03	858.00	8730.00	6830	20240110	-21.23	4600	20240906	16.96	6830	-21.23	20240110	4600	16.96	20240906	6830	-21.23	20240110	4600	16.96	20240906	0.30	N	111710	200	41 억	17145	N	N	N	N
32	20241126	100902	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5300	-100	5	-1.85	7809640	1447	21.56	5400	5400	5300	7020	3780	5400	5397.13	0.08	-9	5626	5512	5386	5272	5146	5570	5330	41	1620	200	3880	10	1	20588000	1091	6.18	0.61	12	0.01	858.00	8730.00	6830	20240110	-22.40	4600	20240906	15.22	6830	-22.40	20240110	4600	15.22	20240906	6830	-22.40	20240110	4600	15.22	20240906	0.30	N	111710	200	41 억	17145	N	N	N	N
33	20241126	090853	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5400	0	3	0.00	540000	100	1.49	5400	5400	5400	7020	3780	5400	5400.00	0.08	-1	5626	5512	5386	5272	5146	5570	5330	41	1620	200	3880	10	1	20588000	1112	6.29	0.62	12	0.00	858.00	8730.00	6830	20240110	-20.94	4600	20240906	17.39	6830	-20.94	20240110	4600	17.39	20240906	6830	-20.94	20240110	4600	17.39	20240906	0.30	N	111710	200	41 억	17145	N	N	N	N
34	20241125	160830	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5400	90	2	1.69	36333800	6712	70.41	5260	5500	5260	6900	3720	5310	5413.26	0.08	190	5530	5420	5210	5100	4890	5475	5155	41	1590	200	3820	10	1	20588000	1112	6.29	0.62	12	0.03	858.00	8730.00	6830	20240110	-20.94	4600	20240906	17.39	6830	-20.94	20240110	4600	17.39	20240906	6830	-20.94	20240110	4600	17.39	20240906	0.30	N	111710	200	41 억	16954	N	N	N	N
35	20241125	150847	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5380	70	2	1.32	26803310	4943	51.85	5260	5500	5260	6900	3720	5310	5422.48	0.08	45	5530	5420	5210	5100	4890	5475	5155	41	1590	200	3820	10	1	20588000	1108	6.27	0.62	12	0.02	858.00	8730.00	6830	20240110	-21.23	4600	20240906	16.96	6830	-21.23	20240110	4600	16.96	20240906	6830	-21.23	20240110	4600	16.96	20240906	0.30	N	111710	200	41 억	16954	N	N	N	N
36	20241125	140845	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5360	50	2	0.94	26267110	4843	50.80	5260	5500	5260	6900	3720	5310	5423.73	0.08	36	5530	5420	5210	5100	4890	5475	5155	41	1590	200	3820	10	1	20588000	1104	6.25	0.61	12	0.02	858.00	8730.00	6830	20240110	-21.52	4600	20240906	16.52	6830	-21.52	20240110	4600	16.52	20240906	6830	-21.52	20240110	4600	16.52	20240906	0.30	N	111710	200	41 억	16954	N	N	N	N
37	20241125	130840	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5360	50	2	0.94	25661450	4730	49.62	5260	5500	5260	6900	3720	5310	5425.25	0.08	47	5530	5420	5210	5100	4890	5475	5155	41	1590	200	3820	10	1	20588000	1104	6.25	0.61	12	0.02	858.00	8730.00	6830	20240110	-21.52	4600	20240906	16.52	6830	-21.52	20240110	4600	16.52	20240906	6830	-21.52	20240110	4600	16.52	20240906	0.30	N	111710	200	41 억	16954	N	N	N	N
38	20241125	120848	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5320	10	2	0.19	25618920	4722	49.53	5260	5500	5260	6900	3720	5310	5425.44	0.08	47	5530	5420	5210	5100	4890	5475	5155	41	1590	200	3820	10	1	20588000	1095	6.20	0.61	12	0.02	858.00	8730.00	6830	20240110	-22.11	4600	20240906	15.65	6830	-22.11	20240110	4600	15.65	20240906	6830	-22.11	20240110	4600	15.65	20240906	0.30	N	111710	200	41 억	16954	N	N	N	N
39	20241125	110842	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5360	50	2	0.94	24641760	4539	47.61	5260	5500	5260	6900	3720	5310	5428.90	0.08	47	5530	5420	5210	5100	4890	5475	5155	41	1590	200	3820	10	1	20588000	1104	6.25	0.61	12	0.02	858.00	8730.00	6830	20240110	-21.52	4600	20240906	16.52	6830	-21.52	20240110	4600	16.52	20240906	6830	-21.52	20240110	4600	16.52	20240906	0.30	N	111710	200	41 억	16954	N	N	N	N
40	20241125	100833	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5360	50	2	0.94	24282640	4472	46.91	5260	5500	5260	6900	3720	5310	5429.93	0.08	41	5530	5420	5210	5100	4890	5475	5155	41	1590	200	3820	10	1	20588000	1104	6.25	0.61	12	0.02	858.00	8730.00	6830	20240110	-21.52	4600	20240906	16.52	6830	-21.52	20240110	4600	16.52	20240906	6830	-21.52	20240110	4600	16.52	20240906	0.30	N	111710	200	41 억	16954	N	N	N	N
41	20241125	090833	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5260	-50	5	-0.94	5772290	1084	11.37	5260	5350	5260	6900	3720	5310	5324.99	0.08	21	5530	5420	5210	5100	4890	5475	5155	41	1590	200	3820	10	1	20588000	1083	6.13	0.60	12	0.01	858.00	8730.00	6830	20240110	-22.99	4600	20240906	14.35	6830	-22.99	20240110	4600	14.35	20240906	6830	-22.99	20240110	4600	14.35	20240906	0.30	N	111710	200	41 억	16954	N	N	N	N
42	20241122	160746	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5310	170	2	3.31	48816590	9533	1144.42	5140	5320	5000	6680	3600	5140	5120.80	0.08	-949	5246	5192	5166	5112	5086	5180	5100	41	1540	200	3700	10	1	20588000	1093	6.19	0.61	12	0.05	858.00	8730.00	6830	20240110	-22.25	4600	20240906	15.43	6830	-22.25	20240110	4600	15.43	20240906	6830	-22.25	20240110	4600	15.43	20240906	0.30	N	111710	200	41 억	16973	N	N	N	N
43	20241122	150759	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5260	120	2	2.33	42485450	8337	1000.84	5140	5270	5000	6680	3600	5140	5096.01	0.08	-949	5246	5192	5166	5112	5086	5180	5100	41	1540	200	3700	10	1	20588000	1083	6.13	0.60	12	0.04	858.00	8730.00	6830	20240110	-22.99	4600	20240906	14.35	6830	-22.99	20240110	4600	14.35	20240906	6830	-22.99	20240110	4600	14.35	20240906	0.30	N	111710	200	41 억	16973	N	N	N	N
44	20241122	140759	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5270	130	2	2.53	42438200	8328	999.76	5140	5270	5000	6680	3600	5140	5095.85	0.08	-949	5246	5192	5166	5112	5086	5180	5100	41	1540	200	3700	10	1	20588000	1085	6.14	0.60	12	0.04	858.00	8730.00	6830	20240110	-22.84	4600	20240906	14.57	6830	-22.84	20240110	4600	14.57	20240906	6830	-22.84	20240110	4600	14.57	20240906	0.30	N	111710	200	41 억	16973	N	N	N	N
45	20241122	130756	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5210	70	2	1.36	40030270	7869	944.66	5140	5210	5000	6680	3600	5140	5087.08	0.08	-944	5246	5192	5166	5112	5086	5180	5100	41	1540	200	3700	10	1	20588000	1073	6.07	0.60	12	0.04	858.00	8730.00	6830	20240110	-23.72	4600	20240906	13.26	6830	-23.72	20240110	4600	13.26	20240906	6830	-23.72	20240110	4600	13.26	20240906	0.30	N	111710	200	41 억	16973	N	N	N	N
46	20241122	120801	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5110	-30	5	-0.58	31418340	6201	744.42	5140	5190	5000	6680	3600	5140	5066.66	0.08	-12	5246	5192	5166	5112	5086	5180	5100	41	1540	200	3700	10	1	20588000	1052	5.96	0.59	12	0.03	858.00	8730.00	6830	20240110	-25.18	4600	20240906	11.09	6830	-25.18	20240110	4600	11.09	20240906	6830	-25.18	20240110	4600	11.09	20240906	0.30	N	111710	200	41 억	16973	N	N	N	N
47	20241122	110753	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5120	-20	5	-0.39	31408110	6199	744.18	5140	5190	5000	6680	3600	5140	5066.64	0.08	-11	5246	5192	5166	5112	5086	5180	5100	41	1540	200	3700	10	1	20588000	1054	5.97	0.59	12	0.03	858.00	8730.00	6830	20240110	-25.04	4600	20240906	11.30	6830	-25.04	20240110	4600	11.30	20240906	6830	-25.04	20240110	4600	11.30	20240906	0.30	N	111710	200	41 억	16973	N	N	N	N
48	20241122	100808	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5020	-120	5	-2.33	13596110	2692	323.17	5140	5190	5000	6680	3600	5140	5050.56	0.08	386	5246	5192	5166	5112	5086	5180	5100	41	1540	200	3700	10	1	20588000	1034	5.85	0.58	12	0.01	858.00	8730.00	6830	20240110	-26.50	4600	20240906	9.13	6830	-26.50	20240110	4600	9.13	20240906	6830	-26.50	20240110	4600	9.13	20240906	0.30	N	111710	200	41 억	16973	N	N	N	N
49	20241122	090801	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5140	0	3	0.00	61690	12	1.44	5140	5150	5140	6680	3600	5140	5140.83	0.08	0	5246	5192	5166	5112	5086	5180	5100	41	1540	200	3700	10	1	20588000	1058	5.99	0.59	12	0.00	858.00	8730.00	6830	20240110	-24.74	4600	20240906	11.74	6830	-24.74	20240110	4600	11.74	20240906	6830	-24.74	20240110	4600	11.74	20240906	0.30	N	111710	200	41 억	16973	N	N	N	N
50	20241121	160753	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5140	-70	5	-1.34	4235090	813	27.97	5210	5220	5140	6770	3650	5210	5209.21	0.08	-27	5510	5360	5240	5090	4970	5435	5165	41	1560	200	3750	10	1	20588000	1058	5.99	0.59	12	0.00	858.00	8730.00	6830	20240110	-24.74	4600	20240906	11.74	6830	-24.74	20240110	4600	11.74	20240906	6830	-24.74	20240110	4600	11.74	20240906	0.30	N	111710	200	41 억	17000	N	N	N	N
51	20241121	150810	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5220	10	2	0.19	4131490	793	27.28	5210	5220	5140	6770	3650	5210	5209.95	0.08	-27	5510	5360	5240	5090	4970	5435	5165	41	1560	200	3750	10	1	20588000	1075	6.08	0.60	12	0.00	858.00	8730.00	6830	20240110	-23.57	4600	20240906	13.48	6830	-23.57	20240110	4600	13.48	20240906	6830	-23.57	20240110	4600	13.48	20240906	0.30	N	111710	200	41 억	17000	N	N	N	N
52	20241121	140810	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5220	10	2	0.19	4115830	790	27.18	5210	5220	5140	6770	3650	5210	5209.91	0.08	-27	5510	5360	5240	5090	4970	5435	5165	41	1560	200	3750	10	1	20588000	1075	6.08	0.60	12	0.00	858.00	8730.00	6830	20240110	-23.57	4600	20240906	13.48	6830	-23.57	20240110	4600	13.48	20240906	6830	-23.57	20240110	4600	13.48	20240906	0.30	N	111710	200	41 억	17000	N	N	N	N
53	20241121	130801	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5220	10	2	0.19	3802630	730	25.11	5210	5220	5140	6770	3650	5210	5209.08	0.08	-27	5510	5360	5240	5090	4970	5435	5165	41	1560	200	3750	10	1	20588000	1075	6.08	0.60	12	0.00	858.00	8730.00	6830	20240110	-23.57	4600	20240906	13.48	6830	-23.57	20240110	4600	13.48	20240906	6830	-23.57	20240110	4600	13.48	20240906	0.30	N	111710	200	41 억	17000	N	N	N	N
54	20241121	120801	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5220	10	2	0.19	3750430	720	24.77	5210	5220	5140	6770	3650	5210	5208.93	0.08	-27	5510	5360	5240	5090	4970	5435	5165	41	1560	200	3750	10	1	20588000	1075	6.08	0.60	12	0.00	858.00	8730.00	6830	20240110	-23.57	4600	20240906	13.48	6830	-23.57	20240110	4600	13.48	20240906	6830	-23.57	20240110	4600	13.48	20240906	0.30	N	111710	200	41 억	17000	N	N	N	N
55	20241121	110805	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5210	0	3	0.00	3734770	717	24.66	5210	5210	5140	6770	3650	5210	5208.88	0.08	-27	5510	5360	5240	5090	4970	5435	5165	41	1560	200	3750	10	1	20588000	1073	6.07	0.60	12	0.00	858.00	8730.00	6830	20240110	-23.72	4600	20240906	13.26	6830	-23.72	20240110	4600	13.26	20240906	6830	-23.72	20240110	4600	13.26	20240906	0.30	N	111710	200	41 억	17000	N	N	N	N
56	20241121	100805	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5210	0	3	0.00	349070	67	2.30	5210	5210	5210	6770	3650	5210	5210.00	0.08	-27	5510	5360	5240	5090	4970	5435	5165	41	1560	200	3750	10	1	20588000	1073	6.07	0.60	12	0.00	858.00	8730.00	6830	20240110	-23.72	4600	20240906	13.26	6830	-23.72	20240110	4600	13.26	20240906	6830	-23.72	20240110	4600	13.26	20240906	0.30	N	111710	200	41 억	17000	N	N	N	N
57	20241121	090806	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5210	0	3	0.00	270920	52	1.79	5210	5210	5210	6770	3650	5210	5210.00	0.08	-27	5510	5360	5240	5090	4970	5435	5165	41	1560	200	3750	10	1	20588000	1073	6.07	0.60	12	0.00	858.00	8730.00	6830	20240110	-23.72	4600	20240906	13.26	6830	-23.72	20240110	4600	13.26	20240906	6830	-23.72	20240110	4600	13.26	20240906	0.30	N	111710	200	41 억	17000	N	N	N	N
58	20241120	160759	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5210	90	2	1.76	15212590	2907	389.68	5120	5390	5120	6650	3590	5120	5233.09	0.08	920	5326	5222	5166	5062	5006	5195	5035	41	1530	200	3680	10	1	20588000	1073	6.07	0.60	12	0.01	858.00	8730.00	6830	20240110	-23.72	4600	20240906	13.26	6830	-23.72	20240110	4600	13.26	20240906	6830	-23.72	20240110	4600	13.26	20240906	0.30	N	111710	200	41 억	17006	N	N	N	N
59	20241120	150808	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5240	120	2	2.34	13310860	2542	340.75	5120	5390	5120	6650	3590	5120	5236.37	0.08	1263	5326	5222	5166	5062	5006	5195	5035	41	1530	200	3680	10	1	20588000	1079	6.11	0.60	12	0.01	858.00	8730.00	6830	20240110	-23.28	4600	20240906	13.91	6830	-23.28	20240110	4600	13.91	20240906	6830	-23.28	20240110	4600	13.91	20240906	0.30	N	111710	200	41 억	17006	N	N	N	N
60	20241120	140810	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5210	90	2	1.76	13211340	2523	338.20	5120	5390	5120	6650	3590	5120	5236.36	0.08	1262	5326	5222	5166	5062	5006	5195	5035	41	1530	200	3680	10	1	20588000	1073	6.07	0.60	12	0.01	858.00	8730.00	6830	20240110	-23.72	4600	20240906	13.26	6830	-23.72	20240110	4600	13.26	20240906	6830	-23.72	20240110	4600	13.26	20240906	0.30	N	111710	200	41 억	17006	N	N	N	N
61	20241120	130811	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5210	90	2	1.76	12164130	2322	311.26	5120	5390	5120	6650	3590	5120	5238.64	0.08	1262	5326	5222	5166	5062	5006	5195	5035	41	1530	200	3680	10	1	20588000	1073	6.07	0.60	12	0.01	858.00	8730.00	6830	20240110	-23.72	4600	20240906	13.26	6830	-23.72	20240110	4600	13.26	20240906	6830	-23.72	20240110	4600	13.26	20240906	0.30	N	111710	200	41 억	17006	N	N	N	N
62	20241120	120810	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5230	110	2	2.15	12158920	2321	311.13	5120	5390	5120	6650	3590	5120	5238.66	0.08	1262	5326	5222	5166	5062	5006	5195	5035	41	1530	200	3680	10	1	20588000	1077	6.10	0.60	12	0.01	858.00	8730.00	6830	20240110	-23.43	4600	20240906	13.70	6830	-23.43	20240110	4600	13.70	20240906	6830	-23.43	20240110	4600	13.70	20240906	0.30	N	111710	200	41 억	17006	N	N	N	N
63	20241120	110813	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5260	140	2	2.73	11997260	2290	306.97	5120	5390	5120	6650	3590	5120	5238.98	0.08	1263	5326	5222	5166	5062	5006	5195	5035	41	1530	200	3680	10	1	20588000	1083	6.13	0.60	12	0.01	858.00	8730.00	6830	20240110	-22.99	4600	20240906	14.35	6830	-22.99	20240110	4600	14.35	20240906	6830	-22.99	20240110	4600	14.35	20240906	0.30	N	111710	200	41 억	17006	N	N	N	N
64	20241120	100811	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5300	180	2	3.52	3015780	574	76.94	5120	5390	5120	6650	3590	5120	5253.97	0.08	-37	5326	5222	5166	5062	5006	5195	5035	41	1530	200	3680	10	1	20588000	1091	6.18	0.61	12	0.00	858.00	8730.00	6830	20240110	-22.40	4600	20240906	15.22	6830	-22.40	20240110	4600	15.22	20240906	6830	-22.40	20240110	4600	15.22	20240906	0.30	N	111710	200	41 억	17006	N	N	N	N
65	20241120	090809	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5220	100	2	1.95	15460	3	0.40	5120	5220	5120	6650	3590	5120	5153.33	0.08	0	5326	5222	5166	5062	5006	5195	5035	41	1530	200	3680	10	1	20588000	1075	6.08	0.60	12	0.00	858.00	8730.00	6830	20240110	-23.57	4600	20240906	13.48	6830	-23.57	20240110	4600	13.48	20240906	6830	-23.57	20240110	4600	13.48	20240906	0.30	N	111710	200	41 억	17006	N	N	N	N
66	20241119	160726	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5120	-80	5	-1.54	3826860	746	19.88	5200	5270	5110	6760	3640	5200	5129.84	0.08	-5	5480	5340	5270	5130	5060	5305	5095	41	1560	200	3740	10	1	20588000	1054	5.97	0.59	12	0.00	858.00	8730.00	6830	20240110	-25.04	4600	20240906	11.30	6830	-25.04	20240110	4600	11.30	20240906	6830	-25.04	20240110	4600	11.30	20240906	0.30	N	111710	200	41 억	17006	N	N	N	N
67	20241119	150738	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5150	-50	5	-0.96	2797740	545	14.52	5200	5270	5110	6760	3640	5200	5133.47	0.08	-5	5480	5340	5270	5130	5060	5305	5095	41	1560	200	3740	10	1	20588000	1060	6.00	0.59	12	0.00	858.00	8730.00	6830	20240110	-24.60	4600	20240906	11.96	6830	-24.60	20240110	4600	11.96	20240906	6830	-24.60	20240110	4600	11.96	20240906	0.30	N	111710	200	41 억	17006	N	N	N	N
68	20241119	140737	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5250	50	2	0.96	2241670	437	11.64	5200	5270	5110	6760	3640	5200	5129.68	0.08	-5	5480	5340	5270	5130	5060	5305	5095	41	1560	200	3740	10	1	20588000	1081	6.12	0.60	12	0.00	858.00	8730.00	6830	20240110	-23.13	4600	20240906	14.13	6830	-23.13	20240110	4600	14.13	20240906	6830	-23.13	20240110	4600	14.13	20240906	0.30	N	111710	200	41 억	17006	N	N	N	N
69	20241119	130740	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5250	50	2	0.96	2194420	428	11.40	5200	5270	5110	6760	3640	5200	5127.15	0.08	-5	5480	5340	5270	5130	5060	5305	5095	41	1560	200	3740	10	1	20588000	1081	6.12	0.60	12	0.00	858.00	8730.00	6830	20240110	-23.13	4600	20240906	14.13	6830	-23.13	20240110	4600	14.13	20240906	6830	-23.13	20240110	4600	14.13	20240906	0.30	N	111710	200	41 억	17006	N	N	N	N
70	20241119	120733	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5250	50	2	0.96	2194420	428	11.40	5200	5270	5110	6760	3640	5200	5127.15	0.08	-5	5480	5340	5270	5130	5060	5305	5095	41	1560	200	3740	10	1	20588000	1081	6.12	0.60	12	0.00	858.00	8730.00	6830	20240110	-23.13	4600	20240906	14.13	6830	-23.13	20240110	4600	14.13	20240906	6830	-23.13	20240110	4600	14.13	20240906	0.30	N	111710	200	41 억	17006	N	N	N	N
71	20241119	110742	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5260	60	2	1.15	2178800	425	11.32	5200	5270	5110	6760	3640	5200	5126.59	0.08	-5	5480	5340	5270	5130	5060	5305	5095	41	1560	200	3740	10	1	20588000	1083	6.13	0.60	12	0.00	858.00	8730.00	6830	20240110	-22.99	4600	20240906	14.35	6830	-22.99	20240110	4600	14.35	20240906	6830	-22.99	20240110	4600	14.35	20240906	0.30	N	111710	200	41 억	17006	N	N	N	N
72	20241119	100802	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5260	60	2	1.15	2178800	425	11.32	5200	5270	5110	6760	3640	5200	5126.59	0.08	-5	5480	5340	5270	5130	5060	5305	5095	41	1560	200	3740	10	1	20588000	1083	6.13	0.60	12	0.00	858.00	8730.00	6830	20240110	-22.99	4600	20240906	14.35	6830	-22.99	20240110	4600	14.35	20240906	6830	-22.99	20240110	4600	14.35	20240906	0.30	N	111710	200	41 억	17006	N	N	N	N
73	20241119	090754	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5270	70	2	1.35	31270	6	0.16	5200	5270	5200	6760	3640	5200	5211.67	0.08	-5	5480	5340	5270	5130	5060	5305	5095	41	1560	200	3740	10	1	20588000	1085	6.14	0.60	12	0.00	858.00	8730.00	6830	20240110	-22.84	4600	20240906	14.57	6830	-22.84	20240110	4600	14.57	20240906	6830	-22.84	20240110	4600	14.57	20240906	0.30	N	111710	200	41 억	17006	N	N	N	N
74	20241118	160730	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5200	-220	5	-4.06	19648890	3738	69.75	5350	5410	5200	7040	3800	5420	5258.77	0.08	-13	5633	5526	5313	5206	4993	5580	5260	41	1620	200	3900	10	1	20588000	1071	6.06	0.60	12	0.02	858.00	8730.00	6830	20240110	-23.87	4600	20240906	13.04	6830	-23.87	20240110	4600	13.04	20240906	6830	-23.87	20240110	4600	13.04	20240906	0.30	N	111710	200	41 억	17009	N	N	N	N
75	20241118	150739	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5270	-150	5	-2.77	6019540	1129	21.07	5350	5410	5270	7040	3800	5420	5331.74	0.08	-2	5633	5526	5313	5206	4993	5580	5260	41	1620	200	3900	10	1	20588000	1085	6.14	0.60	12	0.01	858.00	8730.00	6830	20240110	-22.84	4600	20240906	14.57	6830	-22.84	20240110	4600	14.57	20240906	6830	-22.84	20240110	4600	14.57	20240906	0.30	N	111710	200	41 억	17009	N	N	N	N
76	20241118	140741	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5330	-90	5	-1.66	4434000	829	15.47	5350	5410	5270	7040	3800	5420	5348.61	0.08	-2	5633	5526	5313	5206	4993	5580	5260	41	1620	200	3900	10	1	20588000	1097	6.21	0.61	12	0.00	858.00	8730.00	6830	20240110	-21.96	4600	20240906	15.87	6830	-21.96	20240110	4600	15.87	20240906	6830	-21.96	20240110	4600	15.87	20240906	0.30	N	111710	200	41 억	17009	N	N	N	N
77	20241118	130738	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5400	-20	5	-0.37	2920610	545	10.17	5350	5410	5270	7040	3800	5420	5358.92	0.08	-2	5633	5526	5313	5206	4993	5580	5260	41	1620	200	3900	10	1	20588000	1112	6.29	0.62	12	0.00	858.00	8730.00	6830	20240110	-20.94	4600	20240906	17.39	6830	-20.94	20240110	4600	17.39	20240906	6830	-20.94	20240110	4600	17.39	20240906	0.30	N	111710	200	41 억	17009	N	N	N	N
78	20241118	120740	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5400	-20	5	-0.37	2845010	531	9.91	5350	5410	5270	7040	3800	5420	5357.83	0.08	-2	5633	5526	5313	5206	4993	5580	5260	41	1620	200	3900	10	1	20588000	1112	6.29	0.62	12	0.00	858.00	8730.00	6830	20240110	-20.94	4600	20240906	17.39	6830	-20.94	20240110	4600	17.39	20240906	6830	-20.94	20240110	4600	17.39	20240906	0.30	N	111710	200	41 억	17009	N	N	N	N
79	20241118	110741	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5400	-20	5	-0.37	2747810	513	9.57	5350	5410	5270	7040	3800	5420	5356.35	0.08	-2	5633	5526	5313	5206	4993	5580	5260	41	1620	200	3900	10	1	20588000	1112	6.29	0.62	12	0.00	858.00	8730.00	6830	20240110	-20.94	4600	20240906	17.39	6830	-20.94	20240110	4600	17.39	20240906	6830	-20.94	20240110	4600	17.39	20240906	0.30	N	111710	200	41 억	17009	N	N	N	N
80	20241118	100732	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5410	-10	5	-0.18	2742410	512	9.55	5350	5410	5270	7040	3800	5420	5356.27	0.08	-2	5633	5526	5313	5206	4993	5580	5260	41	1620	200	3900	10	1	20588000	1114	6.31	0.62	12	0.00	858.00	8730.00	6830	20240110	-20.79	4600	20240906	17.61	6830	-20.79	20240110	4600	17.61	20240906	6830	-20.79	20240110	4600	17.61	20240906	0.30	N	111710	200	41 억	17009	N	N	N	N
81	20241118	090731	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5420	0	3	0.00	0	0	0.00	0	0	0	7040	3800	5420	0.00	0.08	0	5633	5526	5313	5206	4993	5580	5260	41	1620	200	3900	10	1	20588000	1116	6.32	0.62	12	0.00	858.00	8730.00	6830	20240110	-20.64	4600	20240906	17.83	6830	-20.64	20240110	4600	17.83	20240906	6830	-20.64	20240110	4600	17.83	20240906	0.30	N	111710	200	41 억	17009	N	N	N	N
82	20241115	160755	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5420	-10	5	-0.18	27858820	5318	258.91	5310	5420	5100	7050	3810	5430	5238.59	0.08	72	5670	5550	5340	5220	5010	5610	5280	41	1620	200	3900	10	1	20588000	1116	6.32	0.62	12	0.03	858.00	8730.00	6830	20240110	-20.64	4600	20240906	17.83	6830	-20.64	20240110	4600	17.83	20240906	6830	-20.64	20240110	4600	17.83	20240906	0.31	N	111710	200	41 억	16940	N	N	N	N
83	20241115	150818	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5260	-170	5	-3.13	18823820	3631	176.78	5310	5340	5100	7050	3810	5430	5184.20	0.08	86	5670	5550	5340	5220	5010	5610	5280	41	1620	200	3900	10	1	20588000	1083	6.13	0.60	12	0.02	858.00	8730.00	6830	20240110	-22.99	4600	20240906	14.35	6830	-22.99	20240110	4600	14.35	20240906	6830	-22.99	20240110	4600	14.35	20240906	0.31	N	111710	200	41 억	16940	N	N	N	N
84	20241115	140809	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5230	-200	5	-3.68	16530780	3190	155.31	5310	5340	5100	7050	3810	5430	5182.06	0.08	87	5670	5550	5340	5220	5010	5610	5280	41	1620	200	3900	10	1	20588000	1077	6.10	0.60	12	0.02	858.00	8730.00	6830	20240110	-23.43	4600	20240906	13.70	6830	-23.43	20240110	4600	13.70	20240906	6830	-23.43	20240110	4600	13.70	20240906	0.31	N	111710	200	41 억	16940	N	N	N	N
85	20241115	130812	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5200	-230	5	-4.24	12372570	2386	116.16	5310	5340	5100	7050	3810	5430	5185.49	0.08	107	5670	5550	5340	5220	5010	5610	5280	41	1620	200	3900	10	1	20588000	1071	6.06	0.60	12	0.01	858.00	8730.00	6830	20240110	-23.87	4600	20240906	13.04	6830	-23.87	20240110	4600	13.04	20240906	6830	-23.87	20240110	4600	13.04	20240906	0.31	N	111710	200	41 억	16940	N	N	N	N
86	20241115	120815	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5200	-230	5	-4.24	11159670	2152	104.77	5310	5340	5100	7050	3810	5430	5185.72	0.08	107	5670	5550	5340	5220	5010	5610	5280	41	1620	200	3900	10	1	20588000	1071	6.06	0.60	12	0.01	858.00	8730.00	6830	20240110	-23.87	4600	20240906	13.04	6830	-23.87	20240110	4600	13.04	20240906	6830	-23.87	20240110	4600	13.04	20240906	0.31	N	111710	200	41 억	16940	N	N	N	N
87	20241115	110753	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5120	-310	5	-5.71	6308930	1218	59.30	5310	5340	5100	7050	3810	5430	5179.75	0.08	106	5670	5550	5340	5220	5010	5610	5280	41	1620	200	3900	10	1	20588000	1054	5.97	0.59	12	0.01	858.00	8730.00	6830	20240110	-25.04	4600	20240906	11.30	6830	-25.04	20240110	4600	11.30	20240906	6830	-25.04	20240110	4600	11.30	20240906	0.31	N	111710	200	41 억	16940	N	N	N	N
88	20241115	100753	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5220	-210	5	-3.87	1248530	237	11.54	5310	5340	5220	7050	3810	5430	5268.06	0.08	18	5670	5550	5340	5220	5010	5610	5280	41	1620	200	3900	10	1	20588000	1075	6.08	0.60	12	0.00	858.00	8730.00	6830	20240110	-23.57	4600	20240906	13.48	6830	-23.57	20240110	4600	13.48	20240906	6830	-23.57	20240110	4600	13.48	20240906	0.31	N	111710	200	41 억	16940	N	N	N	N
89	20241115	090731	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5310	-120	5	-2.21	5310	1	0.05	5310	5310	5310	7050	3810	5430	5310.00	0.08	1	5670	5550	5340	5220	5010	5610	5280	41	1620	200	3900	10	1	20588000	1093	6.19	0.61	12	0.00	858.00	8730.00	6830	20240110	-22.25	4600	20240906	15.43	6830	-22.25	20240110	4600	15.43	20240906	6830	-22.25	20240110	4600	15.43	20240906	0.31	N	111710	200	41 억	16940	N	N	N	N
90	20241114	160748	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5370	90	2	1.70	10509960	1974	110.59	5280	5460	5130	6860	3700	5280	5324.19	0.08	-193	5406	5342	5306	5242	5206	5325	5225	41	1580	200	3800	10	1	20588000	1106	6.26	0.62	12	0.01	858.00	8730.00	6830	20240110	-21.38	4600	20240906	16.74	6830	-21.38	20240110	4600	16.74	20240906	6830	-21.38	20240110	4600	16.74	20240906	0.31	N	111710	200	41 억	16949	N	N	N	N
91	20241114	150752	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5420	140	2	2.65	9198180	1723	96.53	5280	5460	5130	6860	3700	5280	5338.47	0.08	7	5406	5342	5306	5242	5206	5325	5225	41	1580	200	3800	10	1	20588000	1116	6.32	0.62	12	0.01	858.00	8730.00	6830	20240110	-20.64	4600	20240906	17.83	6830	-20.64	20240110	4600	17.83	20240906	6830	-20.64	20240110	4600	17.83	20240906	0.31	N	111710	200	41 억	16949	N	N	N	N
92	20241114	140747	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5450	170	2	3.22	8252050	1545	86.55	5280	5460	5280	6860	3700	5280	5341.13	0.08	-13	5406	5342	5306	5242	5206	5325	5225	41	1580	200	3800	10	1	20588000	1122	6.35	0.62	12	0.01	858.00	8730.00	6830	20240110	-20.20	4600	20240906	18.48	6830	-20.20	20240110	4600	18.48	20240906	6830	-20.20	20240110	4600	18.48	20240906	0.31	N	111710	200	41 억	16949	N	N	N	N
93	20241114	130748	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5350	70	2	1.33	4821920	908	50.87	5280	5350	5280	6860	3700	5280	5310.48	0.08	-40	5406	5342	5306	5242	5206	5325	5225	41	1580	200	3800	10	1	20588000	1101	6.24	0.61	12	0.00	858.00	8730.00	6830	20240110	-21.67	4600	20240906	16.30	6830	-21.67	20240110	4600	16.30	20240906	6830	-21.67	20240110	4600	16.30	20240906	0.31	N	111710	200	41 억	16949	N	N	N	N
94	20241114	120746	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5280	0	3	0.00	4279200	806	45.15	5280	5350	5280	6860	3700	5280	5309.18	0.08	-40	5406	5342	5306	5242	5206	5325	5225	41	1580	200	3800	10	1	20588000	1087	6.15	0.60	12	0.00	858.00	8730.00	6830	20240110	-22.69	4600	20240906	14.78	6830	-22.69	20240110	4600	14.78	20240906	6830	-22.69	20240110	4600	14.78	20240906	0.31	N	111710	200	41 억	16949	N	N	N	N
95	20241114	110746	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5350	70	2	1.33	3715010	700	39.22	5280	5350	5280	6860	3700	5280	5307.16	0.08	-39	5406	5342	5306	5242	5206	5325	5225	41	1580	200	3800	10	1	20588000	1101	6.24	0.61	12	0.00	858.00	8730.00	6830	20240110	-21.67	4600	20240906	16.30	6830	-21.67	20240110	4600	16.30	20240906	6830	-21.67	20240110	4600	16.30	20240906	0.31	N	111710	200	41 억	16949	N	N	N	N
96	20241114	100807	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5280	0	3	0.00	68640	13	0.73	5280	5280	5280	6860	3700	5280	5280.00	0.08	0	5406	5342	5306	5242	5206	5325	5225	41	1580	200	3800	10	1	20588000	1087	6.15	0.60	12	0.00	858.00	8730.00	6830	20240110	-22.69	4600	20240906	14.78	6830	-22.69	20240110	4600	14.78	20240906	6830	-22.69	20240110	4600	14.78	20240906	0.31	N	111710	200	41 억	16949	N	N	N	N
97	20241114	090741	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5280	0	3	0.00	0	0	0.00	0	0	0	6860	3700	5280	0.00	0.08	0	5406	5342	5306	5242	5206	5325	5225	41	1580	200	3800	10	1	20588000	1087	6.15	0.60	12	0.00	858.00	8730.00	6830	20240110	-22.69	4600	20240906	14.78	6830	-22.69	20240110	4600	14.78	20240906	6830	-22.69	20240110	4600	14.78	20240906	0.31	N	111710	200	41 억	16949	N	N	N	N
98	20241113	160446	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5280	-120	5	-2.22	9435880	1784	28.60	5300	5370	5270	7020	3780	5400	5289.17	0.08	-161	5580	5490	5370	5280	5160	5535	5325	41	1620	200	3880	10	1	20588000	1087	6.15	0.60	12	0.01	858.00	8730.00	6830	20240110	-22.69	4600	20240906	14.78	6830	-22.69	20240110	4600	14.78	20240906	6830	-22.69	20240110	4600	14.78	20240906	0.31	N	111710	200	41 억	17111	N	N	N	N
99	20241113	150511	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5320	-80	5	-1.48	9029320	1707	27.37	5300	5370	5270	7020	3780	5400	5289.58	0.08	-159	5580	5490	5370	5280	5160	5535	5325	41	1620	200	3880	10	1	20588000	1095	6.20	0.61	12	0.01	858.00	8730.00	6830	20240110	-22.11	4600	20240906	15.65	6830	-22.11	20240110	4600	15.65	20240906	6830	-22.11	20240110	4600	15.65	20240906	0.31	N	111710	200	41 억	17111	N	N	N	N
100	20241113	140510	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5320	-80	5	-1.48	9024000	1706	27.35	5300	5370	5270	7020	3780	5400	5289.57	0.08	-159	5580	5490	5370	5280	5160	5535	5325	41	1620	200	3880	10	1	20588000	1095	6.20	0.61	12	0.01	858.00	8730.00	6830	20240110	-22.11	4600	20240906	15.65	6830	-22.11	20240110	4600	15.65	20240906	6830	-22.11	20240110	4600	15.65	20240906	0.31	N	111710	200	41 억	17111	N	N	N	N
101	20241113	130505	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5350	-50	5	-0.93	4428310	834	13.37	5300	5370	5270	7020	3780	5400	5309.72	0.08	-159	5580	5490	5370	5280	5160	5535	5325	41	1620	200	3880	10	1	20588000	1101	6.24	0.61	12	0.00	858.00	8730.00	6830	20240110	-21.67	4600	20240906	16.30	6830	-21.67	20240110	4600	16.30	20240906	6830	-21.67	20240110	4600	16.30	20240906	0.31	N	111710	200	41 억	17111	N	N	N	N
102	20241113	120504	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5350	-50	5	-0.93	4428310	834	13.37	5300	5370	5270	7020	3780	5400	5309.72	0.08	-159	5580	5490	5370	5280	5160	5535	5325	41	1620	200	3880	10	1	20588000	1101	6.24	0.61	12	0.00	858.00	8730.00	6830	20240110	-21.67	4600	20240906	16.30	6830	-21.67	20240110	4600	16.30	20240906	6830	-21.67	20240110	4600	16.30	20240906	0.31	N	111710	200	41 억	17111	N	N	N	N
103	20241113	110502	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5350	-50	5	-0.93	4380160	825	13.23	5300	5370	5270	7020	3780	5400	5309.28	0.08	-159	5580	5490	5370	5280	5160	5535	5325	41	1620	200	3880	10	1	20588000	1101	6.24	0.61	12	0.00	858.00	8730.00	6830	20240110	-21.67	4600	20240906	16.30	6830	-21.67	20240110	4600	16.30	20240906	6830	-21.67	20240110	4600	16.30	20240906	0.31	N	111710	200	41 억	17111	N	N	N	N
104	20241113	100502	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5360	-40	5	-0.74	3939800	742	11.90	5300	5370	5300	7020	3780	5400	5309.70	0.08	-168	5580	5490	5370	5280	5160	5535	5325	41	1620	200	3880	10	1	20588000	1104	6.25	0.61	12	0.00	858.00	8730.00	6830	20240110	-21.52	4600	20240906	16.52	6830	-21.52	20240110	4600	16.52	20240906	6830	-21.52	20240110	4600	16.52	20240906	0.31	N	111710	200	41 억	17111	N	N	N	N
105	20241113	090454	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5340	-60	5	-1.11	3478330	655	10.50	5300	5370	5300	7020	3780	5400	5310.43	0.08	-169	5580	5490	5370	5280	5160	5535	5325	41	1620	200	3880	10	1	20588000	1099	6.22	0.61	12	0.00	858.00	8730.00	6830	20240110	-21.82	4600	20240906	16.09	6830	-21.82	20240110	4600	16.09	20240906	6830	-21.82	20240110	4600	16.09	20240906	0.31	N	111710	200	41 억	17111	N	N	N	N
106	20241112	160720	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5400	-30	5	-0.55	33610600	6237	285.05	5380	5460	5250	7050	3810	5430	5388.90	0.08	-35	5510	5470	5400	5360	5290	5490	5380	41	1620	200	3900	10	1	20588000	1112	6.29	0.62	12	0.03	858.00	8730.00	6830	20240110	-20.94	4600	20240906	17.39	6830	-20.94	20240110	4600	17.39	20240906	6830	-20.94	20240110	4600	17.39	20240906	0.31	N	111710	200	41 억	17147	N	N	N	N
107	20241112	150726	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5280	-150	5	-2.76	28556250	5301	242.28	5380	5460	5250	7050	3810	5430	5386.96	0.08	-35	5510	5470	5400	5360	5290	5490	5380	41	1620	200	3900	10	1	20588000	1087	6.15	0.60	12	0.03	858.00	8730.00	6830	20240110	-22.69	4600	20240906	14.78	6830	-22.69	20240110	4600	14.78	20240906	6830	-22.69	20240110	4600	14.78	20240906	0.31	N	111710	200	41 억	17147	N	N	N	N
108	20241112	140732	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5280	-150	5	-2.76	27597520	5121	234.05	5380	5460	5250	7050	3810	5430	5389.09	0.08	-35	5510	5470	5400	5360	5290	5490	5380	41	1620	200	3900	10	1	20588000	1087	6.15	0.60	12	0.02	858.00	8730.00	6830	20240110	-22.69	4600	20240906	14.78	6830	-22.69	20240110	4600	14.78	20240906	6830	-22.69	20240110	4600	14.78	20240906	0.31	N	111710	200	41 억	17147	N	N	N	N
109	20241112	130730	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5330	-100	5	-1.84	27550000	5112	233.64	5380	5460	5250	7050	3810	5430	5389.28	0.08	-35	5510	5470	5400	5360	5290	5490	5380	41	1620	200	3900	10	1	20588000	1097	6.21	0.61	12	0.02	858.00	8730.00	6830	20240110	-21.96	4600	20240906	15.87	6830	-21.96	20240110	4600	15.87	20240906	6830	-21.96	20240110	4600	15.87	20240906	0.31	N	111710	200	41 억	17147	N	N	N	N
110	20241112	120727	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5340	-90	5	-1.66	26192890	4855	221.89	5380	5460	5260	7050	3810	5430	5395.03	0.08	-30	5510	5470	5400	5360	5290	5490	5380	41	1620	200	3900	10	1	20588000	1099	6.22	0.61	12	0.02	858.00	8730.00	6830	20240110	-21.82	4600	20240906	16.09	6830	-21.82	20240110	4600	16.09	20240906	6830	-21.82	20240110	4600	16.09	20240906	0.31	N	111710	200	41 억	17147	N	N	N	N
111	20241112	110727	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5420	-10	5	-0.18	15803750	2915	133.23	5380	5460	5320	7050	3810	5430	5421.53	0.08	-28	5510	5470	5400	5360	5290	5490	5380	41	1620	200	3900	10	1	20588000	1116	6.32	0.62	12	0.01	858.00	8730.00	6830	20240110	-20.64	4600	20240906	17.83	6830	-20.64	20240110	4600	17.83	20240906	6830	-20.64	20240110	4600	17.83	20240906	0.31	N	111710	200	41 억	17147	N	N	N	N
112	20241112	100725	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5430	0	3	0.00	5707740	1062	48.54	5380	5430	5320	7050	3810	5430	5374.52	0.08	36	5510	5470	5400	5360	5290	5490	5380	41	1620	200	3900	10	1	20588000	1118	6.33	0.62	12	0.01	858.00	8730.00	6830	20240110	-20.50	4600	20240906	18.04	6830	-20.50	20240110	4600	18.04	20240906	6830	-20.50	20240110	4600	18.04	20240906	0.31	N	111710	200	41 억	17147	N	N	N	N
113	20241112	090724	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5390	-40	5	-0.74	209530	39	1.78	5380	5390	5360	7050	3810	5430	5372.56	0.08	-1	5510	5470	5400	5360	5290	5490	5380	41	1620	200	3900	10	1	20588000	1110	6.28	0.62	12	0.00	858.00	8730.00	6830	20240110	-21.08	4600	20240906	17.17	6830	-21.08	20240110	4600	17.17	20240906	6830	-21.08	20240110	4600	17.17	20240906	0.31	N	111710	200	41 억	17147	N	N	N	N
114	20241111	160719	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5430	30	2	0.56	11720790	2172	431.81	5350	5440	5330	7020	3780	5400	5396.31	0.08	-1	5513	5456	5373	5316	5233	5415	5275	41	1620	200	3880	10	1	20588000	1118	6.33	0.62	12	0.01	858.00	8730.00	6830	20240110	-20.50	4600	20240906	18.04	6830	-20.50	20240110	4600	18.04	20240906	6830	-20.50	20240110	4600	18.04	20240906	0.31	N	111710	200	41 억	17148	N	N	N	N
115	20241111	150741	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5380	-20	5	-0.37	8902670	1653	328.63	5350	5440	5330	7020	3780	5400	5385.77	0.08	21	5513	5456	5373	5316	5233	5415	5275	41	1620	200	3880	10	1	20588000	1108	6.27	0.62	12	0.01	858.00	8730.00	6830	20240110	-21.23	4600	20240906	16.96	6830	-21.23	20240110	4600	16.96	20240906	6830	-21.23	20240110	4600	16.96	20240906	0.31	N	111710	200	41 억	17148	N	N	N	N
116	20241111	140730	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5330	-70	5	-1.30	8752030	1625	323.06	5350	5440	5330	7020	3780	5400	5385.86	0.08	49	5513	5456	5373	5316	5233	5415	5275	41	1620	200	3880	10	1	20588000	1097	6.21	0.61	12	0.01	858.00	8730.00	6830	20240110	-21.96	4600	20240906	15.87	6830	-21.96	20240110	4600	15.87	20240906	6830	-21.96	20240110	4600	15.87	20240906	0.31	N	111710	200	41 억	17148	N	N	N	N
117	20241111	130728	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5330	-70	5	-1.30	8554120	1588	315.71	5350	5440	5330	7020	3780	5400	5386.73	0.08	63	5513	5456	5373	5316	5233	5415	5275	41	1620	200	3880	10	1	20588000	1097	6.21	0.61	12	0.01	858.00	8730.00	6830	20240110	-21.96	4600	20240906	15.87	6830	-21.96	20240110	4600	15.87	20240906	6830	-21.96	20240110	4600	15.87	20240906	0.31	N	111710	200	41 억	17148	N	N	N	N
118	20241111	120727	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5360	-40	5	-0.74	7145760	1324	263.22	5350	5440	5350	7020	3780	5400	5397.10	0.08	-9	5513	5456	5373	5316	5233	5415	5275	41	1620	200	3880	10	1	20588000	1104	6.25	0.61	12	0.01	858.00	8730.00	6830	20240110	-21.52	4600	20240906	16.52	6830	-21.52	20240110	4600	16.52	20240906	6830	-21.52	20240110	4600	16.52	20240906	0.31	N	111710	200	41 억	17148	N	N	N	N
119	20241111	110722	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5440	40	2	0.74	6770150	1254	249.30	5350	5440	5350	7020	3780	5400	5398.84	0.08	-9	5513	5456	5373	5316	5233	5415	5275	41	1620	200	3880	10	1	20588000	1120	6.34	0.62	12	0.01	858.00	8730.00	6830	20240110	-20.35	4600	20240906	18.26	6830	-20.35	20240110	4600	18.26	20240906	6830	-20.35	20240110	4600	18.26	20240906	0.31	N	111710	200	41 억	17148	N	N	N	N
120	20241111	100720	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5400	0	3	0.00	2613310	484	96.22	5350	5400	5350	7020	3780	5400	5399.40	0.08	0	5513	5456	5373	5316	5233	5415	5275	41	1620	200	3880	10	1	20588000	1112	6.29	0.62	12	0.00	858.00	8730.00	6830	20240110	-20.94	4600	20240906	17.39	6830	-20.94	20240110	4600	17.39	20240906	6830	-20.94	20240110	4600	17.39	20240906	0.31	N	111710	200	41 억	17148	N	N	N	N
121	20241111	090717	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5400	0	3	0.00	0	0	0.00	0	0	0	7020	3780	5400	0.00	0.08	0	5513	5456	5373	5316	5233	5415	5275	41	1620	200	3880	10	1	20588000	1112	6.29	0.62	12	0.00	858.00	8730.00	6830	20240110	-20.94	4600	20240906	17.39	6830	-20.94	20240110	4600	17.39	20240906	6830	-20.94	20240110	4600	17.39	20240906	0.31	N	111710	200	41 억	17148	N	N	N	N
122	20241108	160715	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5400	0	3	0.00	2710960	503	6.06	5430	5430	5290	7020	3780	5400	5389.58	0.08	-2	5620	5510	5370	5260	5120	5565	5315	41	1620	200	3880	10	1	20588000	1112	6.29	0.62	12	0.00	858.00	8730.00	6830	20240110	-20.94	4600	20240906	17.39	6830	-20.94	20240110	4600	17.39	20240906	6830	-20.94	20240110	4600	17.39	20240906	0.31	N	111710	200	41 억	17150	N	N	N	N
123	20241108	150720	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5330	-70	5	-1.30	1972410	365	4.39	5430	5430	5330	7020	3780	5400	5403.86	0.08	3	5620	5510	5370	5260	5120	5565	5315	41	1620	200	3880	10	1	20588000	1097	6.21	0.61	12	0.00	858.00	8730.00	6830	20240110	-21.96	4600	20240906	15.87	6830	-21.96	20240110	4600	15.87	20240906	6830	-21.96	20240110	4600	15.87	20240906	0.31	N	111710	200	41 억	17150	N	N	N	N
124	20241108	140717	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5410	10	2	0.19	1454790	268	3.23	5430	5430	5330	7020	3780	5400	5428.32	0.08	-2	5620	5510	5370	5260	5120	5565	5315	41	1620	200	3880	10	1	20588000	1114	6.31	0.62	12	0.00	858.00	8730.00	6830	20240110	-20.79	4600	20240906	17.61	6830	-20.79	20240110	4600	17.61	20240906	6830	-20.79	20240110	4600	17.61	20240906	0.31	N	111710	200	41 억	17150	N	N	N	N
125	20241108	130721	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5410	10	2	0.19	1444050	266	3.20	5430	5430	5330	7020	3780	5400	5428.76	0.08	-2	5620	5510	5370	5260	5120	5565	5315	41	1620	200	3880	10	1	20588000	1114	6.31	0.62	12	0.00	858.00	8730.00	6830	20240110	-20.79	4600	20240906	17.61	6830	-20.79	20240110	4600	17.61	20240906	6830	-20.79	20240110	4600	17.61	20240906	0.31	N	111710	200	41 억	17150	N	N	N	N
126	20241108	120721	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5420	20	2	0.37	1438640	265	3.19	5430	5430	5330	7020	3780	5400	5428.83	0.08	-2	5620	5510	5370	5260	5120	5565	5315	41	1620	200	3880	10	1	20588000	1116	6.32	0.62	12	0.00	858.00	8730.00	6830	20240110	-20.64	4600	20240906	17.83	6830	-20.64	20240110	4600	17.83	20240906	6830	-20.64	20240110	4600	17.83	20240906	0.31	N	111710	200	41 억	17150	N	N	N	N
127	20241108	110718	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5430	30	2	0.56	401590	74	0.89	5430	5430	5330	7020	3780	5400	5426.89	0.08	-2	5620	5510	5370	5260	5120	5565	5315	41	1620	200	3880	10	1	20588000	1118	6.33	0.62	12	0.00	858.00	8730.00	6830	20240110	-20.50	4600	20240906	18.04	6830	-20.50	20240110	4600	18.04	20240906	6830	-20.50	20240110	4600	18.04	20240906	0.31	N	111710	200	41 억	17150	N	N	N	N
128	20241108	100729	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5430	30	2	0.56	401590	74	0.89	5430	5430	5330	7020	3780	5400	5426.89	0.08	-2	5620	5510	5370	5260	5120	5565	5315	41	1620	200	3880	10	1	20588000	1118	6.33	0.62	12	0.00	858.00	8730.00	6830	20240110	-20.50	4600	20240906	18.04	6830	-20.50	20240110	4600	18.04	20240906	6830	-20.50	20240110	4600	18.04	20240906	0.31	N	111710	200	41 억	17150	N	N	N	N
129	20241108	090712	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5430	30	2	0.56	5430	1	0.01	5430	5430	5430	7020	3780	5400	5430.00	0.08	0	5620	5510	5370	5260	5120	5565	5315	41	1620	200	3880	10	1	20588000	1118	6.33	0.62	12	0.00	858.00	8730.00	6830	20240110	-20.50	4600	20240906	18.04	6830	-20.50	20240110	4600	18.04	20240906	6830	-20.50	20240110	4600	18.04	20240906	0.31	N	111710	200	41 억	17150	N	N	N	N
130	20241107	160715	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5400	80	2	1.50	44826320	8307	41.61	5320	5480	5230	6910	3730	5320	5396.21	0.08	7	5560	5440	5350	5230	5140	5395	5185	41	1590	200	3830	10	1	20588000	1112	6.29	0.62	12	0.04	858.00	8730.00	6830	20240110	-20.94	4600	20240906	17.39	6830	-20.94	20240110	4600	17.39	20240906	6830	-20.94	20240110	4600	17.39	20240906	0.31	N	111710	200	41 억	17128	N	N	N	N
131	20241107	150717	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5360	40	2	0.75	43044320	7977	39.96	5320	5480	5230	6910	3730	5320	5396.05	0.08	233	5560	5440	5350	5230	5140	5395	5185	41	1590	200	3830	10	1	20588000	1104	6.25	0.61	12	0.04	858.00	8730.00	6830	20240110	-21.52	4600	20240906	16.52	6830	-21.52	20240110	4600	16.52	20240906	6830	-21.52	20240110	4600	16.52	20240906	0.31	N	111710	200	41 억	17128	N	N	N	N
132	20241107	140719	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5400	80	2	1.50	41129280	7618	38.16	5320	5480	5230	6910	3730	5320	5398.96	0.08	-19	5560	5440	5350	5230	5140	5395	5185	41	1590	200	3830	10	1	20588000	1112	6.29	0.62	12	0.04	858.00	8730.00	6830	20240110	-20.94	4600	20240906	17.39	6830	-20.94	20240110	4600	17.39	20240906	6830	-20.94	20240110	4600	17.39	20240906	0.31	N	111710	200	41 억	17128	N	N	N	N
133	20241107	130720	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5360	40	2	0.75	36345090	6728	33.70	5320	5480	5230	6910	3730	5320	5402.06	0.08	-19	5560	5440	5350	5230	5140	5395	5185	41	1590	200	3830	10	1	20588000	1104	6.25	0.61	12	0.03	858.00	8730.00	6830	20240110	-21.52	4600	20240906	16.52	6830	-21.52	20240110	4600	16.52	20240906	6830	-21.52	20240110	4600	16.52	20240906	0.31	N	111710	200	41 억	17128	N	N	N	N
134	20241107	120717	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5320	0	3	0.00	31118750	5747	28.79	5320	5480	5250	6910	3730	5320	5414.78	0.08	-19	5560	5440	5350	5230	5140	5395	5185	41	1590	200	3830	10	1	20588000	1095	6.20	0.61	12	0.03	858.00	8730.00	6830	20240110	-22.11	4600	20240906	15.65	6830	-22.11	20240110	4600	15.65	20240906	6830	-22.11	20240110	4600	15.65	20240906	0.31	N	111710	200	41 억	17128	N	N	N	N
135	20241107	110715	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5340	20	2	0.38	30028730	5541	27.76	5320	5480	5250	6910	3730	5320	5419.37	0.08	-19	5560	5440	5350	5230	5140	5395	5185	41	1590	200	3830	10	1	20588000	1099	6.22	0.61	12	0.03	858.00	8730.00	6830	20240110	-21.82	4600	20240906	16.09	6830	-21.82	20240110	4600	16.09	20240906	6830	-21.82	20240110	4600	16.09	20240906	0.31	N	111710	200	41 억	17128	N	N	N	N
136	20241107	100716	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5420	100	2	1.88	19235600	3529	17.68	5320	5480	5320	6910	3730	5320	5450.72	0.08	-16	5560	5440	5350	5230	5140	5395	5185	41	1590	200	3830	10	1	20588000	1116	6.32	0.62	12	0.02	858.00	8730.00	6830	20240110	-20.64	4600	20240906	17.83	6830	-20.64	20240110	4600	17.83	20240906	6830	-20.64	20240110	4600	17.83	20240906	0.31	N	111710	200	41 억	17128	N	N	N	N
137	20241107	090715	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5460	140	2	2.63	16425790	3004	15.05	5320	5480	5320	6910	3730	5320	5467.97	0.08	-16	5560	5440	5350	5230	5140	5395	5185	41	1590	200	3830	10	1	20588000	1124	6.36	0.63	12	0.01	858.00	8730.00	6830	20240110	-20.06	4600	20240906	18.70	6830	-20.06	20240110	4600	18.70	20240906	6830	-20.06	20240110	4600	18.70	20240906	0.31	N	111710	200	41 억	17128	N	N	N	N
138	20241106	160720	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5320	-150	5	-2.74	106289000	19963	104.09	5420	5470	5260	7110	3830	5470	5324.30	0.08	158	5710	5590	5350	5230	4990	5650	5290	41	1640	200	3930	10	1	20588000	1095	6.20	0.61	12	0.10	858.00	8730.00	6830	20240110	-22.11	4600	20240906	15.65	6830	-22.11	20240110	4600	15.65	20240906	6830	-22.11	20240110	4600	15.65	20240906	0.31	N	111710	200	41 억	16956	N	N	N	N
139	20241106	150743	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5280	-190	5	-3.47	94075000	17663	92.10	5420	5470	5260	7110	3830	5470	5326.11	0.08	522	5710	5590	5350	5230	4990	5650	5290	41	1640	200	3930	10	1	20588000	1087	6.15	0.60	12	0.09	858.00	8730.00	6830	20240110	-22.69	4600	20240906	14.78	6830	-22.69	20240110	4600	14.78	20240906	6830	-22.69	20240110	4600	14.78	20240906	0.31	N	111710	200	41 억	16956	N	N	N	N
140	20241106	140735	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5290	-180	5	-3.29	88799110	16663	86.88	5420	5470	5260	7110	3830	5470	5329.12	0.08	659	5710	5590	5350	5230	4990	5650	5290	41	1640	200	3930	10	1	20588000	1089	6.17	0.61	12	0.08	858.00	8730.00	6830	20240110	-22.55	4600	20240906	15.00	6830	-22.55	20240110	4600	15.00	20240906	6830	-22.55	20240110	4600	15.00	20240906	0.31	N	111710	200	41 억	16956	N	N	N	N
141	20241106	130745	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5310	-160	5	-2.93	81365150	15256	79.55	5420	5470	5300	7110	3830	5470	5333.32	0.08	659	5710	5590	5350	5230	4990	5650	5290	41	1640	200	3930	10	1	20588000	1093	6.19	0.61	12	0.07	858.00	8730.00	6830	20240110	-22.25	4600	20240906	15.43	6830	-22.25	20240110	4600	15.43	20240906	6830	-22.25	20240110	4600	15.43	20240906	0.31	N	111710	200	41 억	16956	N	N	N	N
142	20241106	120718	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5320	-150	5	-2.74	63626270	11928	62.19	5420	5470	5300	7110	3830	5470	5334.19	0.08	670	5710	5590	5350	5230	4990	5650	5290	41	1640	200	3930	10	1	20588000	1095	6.20	0.61	12	0.06	858.00	8730.00	6830	20240110	-22.11	4600	20240906	15.65	6830	-22.11	20240110	4600	15.65	20240906	6830	-22.11	20240110	4600	15.65	20240906	0.31	N	111710	200	41 억	16956	N	N	N	N
143	20241106	110723	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5350	-120	5	-2.19	57586200	10796	56.29	5420	5470	5300	7110	3830	5470	5334.03	0.08	739	5710	5590	5350	5230	4990	5650	5290	41	1640	200	3930	10	1	20588000	1101	6.24	0.61	12	0.05	858.00	8730.00	6830	20240110	-21.67	4600	20240906	16.30	6830	-21.67	20240110	4600	16.30	20240906	6830	-21.67	20240110	4600	16.30	20240906	0.31	N	111710	200	41 억	16956	N	N	N	N
144	20241106	100728	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5470	0	3	0.00	3592870	666	3.47	5420	5470	5370	7110	3830	5470	5394.70	0.08	245	5710	5590	5350	5230	4990	5650	5290	41	1640	200	3930	10	1	20588000	1126	6.38	0.63	12	0.00	858.00	8730.00	6830	20240110	-19.91	4600	20240906	18.91	6830	-19.91	20240110	4600	18.91	20240906	6830	-19.91	20240110	4600	18.91	20240906	0.31	N	111710	200	41 억	16956	N	N	N	N
145	20241106	090722	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5420	-50	5	-0.91	1235760	228	1.19	5420	5420	5420	7110	3830	5470	5420.00	0.08	226	5710	5590	5350	5230	4990	5650	5290	41	1640	200	3930	10	1	20588000	1116	6.32	0.62	12	0.00	858.00	8730.00	6830	20240110	-20.64	4600	20240906	17.83	6830	-20.64	20240110	4600	17.83	20240906	6830	-20.64	20240110	4600	17.83	20240906	0.31	N	111710	200	41 억	16956	N	N	N	N
146	20241105	160701	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5470	0	3	0.00	101062760	18979	305.13	5470	5470	5110	7110	3830	5470	5324.98	0.08	261	5570	5520	5430	5380	5290	5545	5405	41	1640	200	3930	10	1	20588000	1126	6.38	0.63	12	0.09	858.00	8730.00	6830	20240110	-19.91	4600	20240906	18.91	6830	-19.91	20240110	4600	18.91	20240906	6830	-19.91	20240110	4600	18.91	20240906	0.31	N	111710	200	41 억	16695	N	N	N	N
147	20241105	150715	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5470	0	3	0.00	97873750	18396	295.76	5470	5470	5110	7110	3830	5470	5320.38	0.08	411	5570	5520	5430	5380	5290	5545	5405	41	1640	200	3930	10	1	20588000	1126	6.38	0.63	12	0.09	858.00	8730.00	6830	20240110	-19.91	4600	20240906	18.91	6830	-19.91	20240110	4600	18.91	20240906	6830	-19.91	20240110	4600	18.91	20240906	0.31	N	111710	200	41 억	16695	N	N	N	N
148	20241105	140712	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5400	-70	5	-1.28	87220360	16430	264.15	5470	5470	5110	7110	3830	5470	5308.60	0.08	411	5570	5520	5430	5380	5290	5545	5405	41	1640	200	3930	10	1	20588000	1112	6.29	0.62	12	0.08	858.00	8730.00	6830	20240110	-20.94	4600	20240906	17.39	6830	-20.94	20240110	4600	17.39	20240906	6830	-20.94	20240110	4600	17.39	20240906	0.31	N	111710	200	41 억	16695	N	N	N	N
149	20241105	130715	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5380	-90	5	-1.65	84534210	15930	256.11	5470	5470	5110	7110	3830	5470	5306.60	0.08	872	5570	5520	5430	5380	5290	5545	5405	41	1640	200	3930	10	1	20588000	1108	6.27	0.62	12	0.08	858.00	8730.00	6830	20240110	-21.23	4600	20240906	16.96	6830	-21.23	20240110	4600	16.96	20240906	6830	-21.23	20240110	4600	16.96	20240906	0.31	N	111710	200	41 억	16695	N	N	N	N
150	20241105	120710	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5340	-130	5	-2.38	73453400	13842	222.54	5470	5470	5110	7110	3830	5470	5306.56	0.08	1282	5570	5520	5430	5380	5290	5545	5405	41	1640	200	3930	10	1	20588000	1099	6.22	0.61	12	0.07	858.00	8730.00	6830	20240110	-21.82	4600	20240906	16.09	6830	-21.82	20240110	4600	16.09	20240906	6830	-21.82	20240110	4600	16.09	20240906	0.31	N	111710	200	41 억	16695	N	N	N	N
151	20241105	110701	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5360	-110	5	-2.01	72032280	13574	218.23	5470	5470	5110	7110	3830	5470	5306.64	0.08	1305	5570	5520	5430	5380	5290	5545	5405	41	1640	200	3930	10	1	20588000	1104	6.25	0.61	12	0.07	858.00	8730.00	6830	20240110	-21.52	4600	20240906	16.52	6830	-21.52	20240110	4600	16.52	20240906	6830	-21.52	20240110	4600	16.52	20240906	0.31	N	111710	200	41 억	16695	N	N	N	N
152	20241105	100709	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5350	-120	5	-2.19	49098630	9206	148.01	5470	5470	5290	7110	3830	5470	5333.33	0.08	1178	5570	5520	5430	5380	5290	5545	5405	41	1640	200	3930	10	1	20588000	1101	6.24	0.61	12	0.04	858.00	8730.00	6830	20240110	-21.67	4600	20240906	16.30	6830	-21.67	20240110	4600	16.30	20240906	6830	-21.67	20240110	4600	16.30	20240906	0.31	N	111710	200	41 억	16695	N	N	N	N
153	20241105	090705	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5400	-70	5	-1.28	1193700	221	3.55	5470	5470	5390	7110	3830	5470	5401.36	0.08	50	5570	5520	5430	5380	5290	5545	5405	41	1640	200	3930	10	1	20588000	1112	6.29	0.62	12	0.00	858.00	8730.00	6830	20240110	-20.94	4600	20240906	17.39	6830	-20.94	20240110	4600	17.39	20240906	6830	-20.94	20240110	4600	17.39	20240906	0.31	N	111710	200	41 억	16695	N	N	N	N
154	20241104	160703	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5470	0	3	0.00	33778620	6220	58.55	5340	5480	5340	7110	3830	5470	5430.65	0.08	0	5570	5520	5440	5390	5310	5545	5415	41	1640	200	3930	10	1	20588000	1126	6.38	0.63	12	0.03	858.00	8730.00	6830	20240110	-19.91	4600	20240906	18.91	6830	-19.91	20240110	4600	18.91	20240906	6830	-19.91	20240110	4600	18.91	20240906	0.31	N	111710	200	41 억	16695	N	N	N	N
155	20241104	150714	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5470	0	3	0.00	33773150	6219	58.54	5340	5480	5340	7110	3830	5470	5430.64	0.08	0	5570	5520	5440	5390	5310	5545	5415	41	1640	200	3930	10	1	20588000	1126	6.38	0.63	12	0.03	858.00	8730.00	6830	20240110	-19.91	4600	20240906	18.91	6830	-19.91	20240110	4600	18.91	20240906	6830	-19.91	20240110	4600	18.91	20240906	0.31	N	111710	200	41 억	16695	N	N	N	N
156	20241104	140704	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5470	0	3	0.00	33325390	6137	57.77	5340	5480	5340	7110	3830	5470	5430.24	0.08	0	5570	5520	5440	5390	5310	5545	5415	41	1640	200	3930	10	1	20588000	1126	6.38	0.63	12	0.03	858.00	8730.00	6830	20240110	-19.91	4600	20240906	18.91	6830	-19.91	20240110	4600	18.91	20240906	6830	-19.91	20240110	4600	18.91	20240906	0.31	N	111710	200	41 억	16695	N	N	N	N
157	20241104	130653	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5470	0	3	0.00	29735690	5473	51.52	5340	5480	5340	7110	3830	5470	5433.16	0.08	0	5570	5520	5440	5390	5310	5545	5415	41	1640	200	3930	10	1	20588000	1126	6.38	0.63	12	0.03	858.00	8730.00	6830	20240110	-19.91	4600	20240906	18.91	6830	-19.91	20240110	4600	18.91	20240906	6830	-19.91	20240110	4600	18.91	20240906	0.31	N	111710	200	41 억	16695	N	N	N	N
158	20241104	120653	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5470	0	3	0.00	28775360	5297	49.86	5340	5480	5340	7110	3830	5470	5432.39	0.08	0	5570	5520	5440	5390	5310	5545	5415	41	1640	200	3930	10	1	20588000	1126	6.38	0.63	12	0.03	858.00	8730.00	6830	20240110	-19.91	4600	20240906	18.91	6830	-19.91	20240110	4600	18.91	20240906	6830	-19.91	20240110	4600	18.91	20240906	0.31	N	111710	200	41 억	16695	N	N	N	N
159	20241104	110648	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5470	0	3	0.00	28737070	5290	49.80	5340	5480	5340	7110	3830	5470	5432.34	0.08	0	5570	5520	5440	5390	5310	5545	5415	41	1640	200	3930	10	1	20588000	1126	6.38	0.63	12	0.03	858.00	8730.00	6830	20240110	-19.91	4600	20240906	18.91	6830	-19.91	20240110	4600	18.91	20240906	6830	-19.91	20240110	4600	18.91	20240906	0.31	N	111710	200	41 억	16695	N	N	N	N
160	20241104	100642	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5470	0	3	0.00	22003630	4047	38.10	5340	5480	5340	7110	3830	5470	5437.02	0.08	0	5570	5520	5440	5390	5310	5545	5415	41	1640	200	3930	10	1	20588000	1126	6.38	0.63	12	0.02	858.00	8730.00	6830	20240110	-19.91	4600	20240906	18.91	6830	-19.91	20240110	4600	18.91	20240906	6830	-19.91	20240110	4600	18.91	20240906	0.31	N	111710	200	41 억	16695	N	N	N	N
161	20241104	090651	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5460	-10	5	-0.18	2419140	453	4.26	5340	5460	5340	7110	3830	5470	5340.26	0.08	76	5570	5520	5440	5390	5310	5545	5415	41	1640	200	3930	10	1	20588000	1124	6.36	0.63	12	0.00	858.00	8730.00	6830	20240110	-20.06	4600	20240906	18.70	6830	-20.06	20240110	4600	18.70	20240906	6830	-20.06	20240110	4600	18.70	20240906	0.31	N	111710	200	41 억	16695	N	N	N	N
162	20241101	160628	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5470	20	2	0.37	57931740	10623	196.00	5420	5490	5360	7080	3820	5450	5453.43	0.08	0	5550	5500	5410	5360	5270	5525	5385	41	1630	200	3920	10	1	20588000	1126	6.38	0.63	12	0.05	858.00	8730.00	6830	20240110	-19.91	4600	20240906	18.91	6830	-19.91	20240110	4600	18.91	20240906	6830	-19.91	20240110	4600	18.91	20240906	0.31	N	111710	200	41 억	16695	N	N	N	N
163	20241101	150642	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5470	20	2	0.37	56766640	10410	192.07	5420	5490	5360	7080	3820	5450	5453.09	0.08	0	5550	5500	5410	5360	5270	5525	5385	41	1630	200	3920	10	1	20588000	1126	6.38	0.63	12	0.05	858.00	8730.00	6830	20240110	-19.91	4600	20240906	18.91	6830	-19.91	20240110	4600	18.91	20240906	6830	-19.91	20240110	4600	18.91	20240906	0.31	N	111710	200	41 억	16695	N	N	N	N
164	20241101	140623	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5460	10	2	0.18	52770720	9678	178.56	5420	5490	5360	7080	3820	5450	5452.65	0.08	0	5550	5500	5410	5360	5270	5525	5385	41	1630	200	3920	10	1	20588000	1124	6.36	0.63	12	0.05	858.00	8730.00	6830	20240110	-20.06	4600	20240906	18.70	6830	-20.06	20240110	4600	18.70	20240906	6830	-20.06	20240110	4600	18.70	20240906	0.31	N	111710	200	41 억	16695	N	N	N	N
165	20241101	130741	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5480	30	2	0.55	46613420	8545	157.66	5420	5490	5360	7080	3820	5450	5455.05	0.08	0	5550	5500	5410	5360	5270	5525	5385	41	1630	200	3920	10	1	20588000	1128	6.39	0.63	12	0.04	858.00	8730.00	6830	20240110	-19.77	4600	20240906	19.13	6830	-19.77	20240110	4600	19.13	20240906	6830	-19.77	20240110	4600	19.13	20240906	0.31	N	111710	200	41 억	16695	N	N	N	N
166	20241101	120741	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5480	30	2	0.55	41277380	7569	139.65	5420	5490	5360	7080	3820	5450	5453.48	0.08	0	5550	5500	5410	5360	5270	5525	5385	41	1630	200	3920	10	1	20588000	1128	6.39	0.63	12	0.04	858.00	8730.00	6830	20240110	-19.77	4600	20240906	19.13	6830	-19.77	20240110	4600	19.13	20240906	6830	-19.77	20240110	4600	19.13	20240906	0.31	N	111710	200	41 억	16695	N	N	N	N
167	20241101	110738	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5460	10	2	0.18	22475910	4129	76.18	5420	5470	5360	7080	3820	5450	5443.43	0.08	0	5550	5500	5410	5360	5270	5525	5385	41	1630	200	3920	10	1	20588000	1124	6.36	0.63	12	0.02	858.00	8730.00	6830	20240110	-20.06	4600	20240906	18.70	6830	-20.06	20240110	4600	18.70	20240906	6830	-20.06	20240110	4600	18.70	20240906	0.31	N	111710	200	41 억	16695	N	N	N	N
168	20241101	100740	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5450	0	3	0.00	18659710	3426	63.21	5420	5470	5390	7080	3820	5450	5446.50	0.08	0	5550	5500	5410	5360	5270	5525	5385	41	1630	200	3920	10	1	20588000	1122	6.35	0.62	12	0.02	858.00	8730.00	6830	20240110	-20.20	4600	20240906	18.48	6830	-20.20	20240110	4600	18.48	20240906	6830	-20.20	20240110	4600	18.48	20240906	0.31	N	111710	200	41 억	16695	N	N	N	N
169	20241101	090737	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5440	-10	5	-0.18	533040	98	1.81	5420	5450	5420	7080	3820	5450	5439.18	0.08	0	5550	5500	5410	5360	5270	5525	5385	41	1630	200	3920	10	1	20588000	1120	6.34	0.62	12	0.00	858.00	8730.00	6830	20240110	-20.35	4600	20240906	18.26	6830	-20.35	20240110	4600	18.26	20240906	6830	-20.35	20240110	4600	18.26	20240906	0.31	N	111710	200	41 억	16695	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History