KissMeData/182360/price/prices-20241101.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160959	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16380	140	2	0.86	1590503280	98093	124.79	16240	16580	15940	21100	11370	16240	16214.22	3.40	-8362	16620	16430	16270	16080	15920	16350	16000	73	4860	500	11360	10	1	14571557	2387	20.68	2.81	12	0.67	792.00	5829.00	22850	20240123	-28.32	10940	20240805	49.73	22850	-28.32	20240123	10940	49.73	20240805	22850	-28.32	20240123	10940	49.73	20240805	6.08	N	182360	500	72 억	495674	N	N	757	N	N
3	20241129	151016	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16360	120	2	0.74	1483752970	91561	116.48	16240	16580	15940	21100	11370	16240	16205.06	3.40	-7494	16620	16430	16270	16080	15920	16350	16000	73	4860	500	11360	10	1	14571557	2384	20.66	2.81	12	0.63	792.00	5829.00	22850	20240123	-28.40	10940	20240805	49.54	22850	-28.40	20240123	10940	49.54	20240805	22850	-28.40	20240123	10940	49.54	20240805	6.08	N	182360	500	72 억	495674	N	N	2267	N	N
4	20241129	141019	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16260	20	2	0.12	1164370600	72044	91.65	16240	16580	15940	21100	11370	16240	16161.88	3.40	-4734	16620	16430	16270	16080	15920	16350	16000	73	4860	500	11360	10	1	14571557	2369	20.53	2.79	12	0.49	792.00	5829.00	22850	20240123	-28.84	10940	20240805	48.63	22850	-28.84	20240123	10940	48.63	20240805	22850	-28.84	20240123	10940	48.63	20240805	6.08	N	182360	500	72 억	495674	N	N	2267	N	N
5	20241129	131015	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16180	-60	5	-0.37	1051651570	65079	82.79	16240	16580	15940	21100	11370	16240	16159.55	3.40	-2590	16620	16430	16270	16080	15920	16350	16000	73	4860	500	11360	10	1	14571557	2358	20.43	2.78	12	0.45	792.00	5829.00	22850	20240123	-29.19	10940	20240805	47.90	22850	-29.19	20240123	10940	47.90	20240805	22850	-29.19	20240123	10940	47.90	20240805	6.08	N	182360	500	72 억	495674	N	N	2267	N	N
6	20241129	121017	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16150	-90	5	-0.55	1004123820	62139	79.05	16240	16580	15940	21100	11370	16240	16159.25	3.40	-2826	16620	16430	16270	16080	15920	16350	16000	73	4860	500	11360	10	1	14571557	2353	20.39	2.77	12	0.43	792.00	5829.00	22850	20240123	-29.32	10940	20240805	47.62	22850	-29.32	20240123	10940	47.62	20240805	22850	-29.32	20240123	10940	47.62	20240805	6.08	N	182360	500	72 억	495674	N	N	2267	N	N
7	20241129	111019	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16090	-150	5	-0.92	830716470	51335	65.30	16240	16580	15940	21100	11370	16240	16182.21	3.40	-1015	16620	16430	16270	16080	15920	16350	16000	73	4860	500	11360	10	1	14571557	2345	20.32	2.76	12	0.35	792.00	5829.00	22850	20240123	-29.58	10940	20240805	47.07	22850	-29.58	20240123	10940	47.07	20240805	22850	-29.58	20240123	10940	47.07	20240805	6.08	N	182360	500	72 억	495674	N	N	2267	N	N
8	20241129	101012	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16090	-150	5	-0.92	603305920	37270	47.41	16240	16580	15940	21100	11370	16240	16187.37	3.40	300	16620	16430	16270	16080	15920	16350	16000	73	4860	500	11360	10	1	14571557	2345	20.32	2.76	12	0.26	792.00	5829.00	22850	20240123	-29.58	10940	20240805	47.07	22850	-29.58	20240123	10940	47.07	20240805	22850	-29.58	20240123	10940	47.07	20240805	6.08	N	182360	500	72 억	495674	N	N	2267	N	N
9	20241129	091016	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16040	-200	5	-1.23	285193490	17504	22.27	16240	16580	15940	21100	11370	16240	16293.20	3.40	-1200	16620	16430	16270	16080	15920	16350	16000	73	4860	500	11360	10	1	14571557	2337	20.25	2.75	12	0.12	792.00	5829.00	22850	20240123	-29.80	10940	20240805	46.62	22850	-29.80	20240123	10940	46.62	20240805	22850	-29.80	20240123	10940	46.62	20240805	6.08	N	182360	500	72 억	495674	N	N	2267	N	N
10	20241128	161002	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16240	-60	5	-0.37	1273016060	78105	49.07	16330	16460	16110	21150	11410	16300	16298.79	3.53	-18370	16900	16600	16050	15750	15200	16750	15900	73	4850	500	11410	10	1	14571557	2366	20.51	2.79	12	0.54	792.00	5829.00	22850	20240123	-28.93	10940	20240805	48.45	22850	-28.93	20240123	10940	48.45	20240805	22850	-28.93	20240123	10940	48.45	20240805	6.04	N	182360	500	72 억	514102	N	N	2267	N	N
11	20241128	151021	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16180	-120	5	-0.74	1201629610	73704	46.31	16330	16460	16110	21150	11410	16300	16303.45	3.53	-16844	16900	16600	16050	15750	15200	16750	15900	73	4850	500	11410	10	1	14571557	2358	20.43	2.78	12	0.51	792.00	5829.00	22850	20240123	-29.19	10940	20240805	47.90	22850	-29.19	20240123	10940	47.90	20240805	22850	-29.19	20240123	10940	47.90	20240805	6.04	N	182360	500	72 억	514102	N	N	265	N	N
12	20241128	141018	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16280	-20	5	-0.12	1036332490	63524	39.91	16330	16460	16150	21150	11410	16300	16314.03	3.53	-13747	16900	16600	16050	15750	15200	16750	15900	73	4850	500	11410	10	1	14571557	2372	20.56	2.79	12	0.44	792.00	5829.00	22850	20240123	-28.75	10940	20240805	48.81	22850	-28.75	20240123	10940	48.81	20240805	22850	-28.75	20240123	10940	48.81	20240805	6.04	N	182360	500	72 억	514102	N	N	265	N	N
13	20241128	131015	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16300	0	3	0.00	895845430	54926	34.51	16330	16460	16150	21150	11410	16300	16310.04	3.53	-10388	16900	16600	16050	15750	15200	16750	15900	73	4850	500	11410	10	1	14571557	2375	20.58	2.80	12	0.38	792.00	5829.00	22850	20240123	-28.67	10940	20240805	48.99	22850	-28.67	20240123	10940	48.99	20240805	22850	-28.67	20240123	10940	48.99	20240805	6.04	N	182360	500	72 억	514102	N	N	265	N	N
14	20241128	121020	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16280	-20	5	-0.12	785670840	48154	30.26	16330	16460	16150	21150	11410	16300	16315.80	3.53	-5910	16900	16600	16050	15750	15200	16750	15900	73	4850	500	11410	10	1	14571557	2372	20.56	2.79	12	0.33	792.00	5829.00	22850	20240123	-28.75	10940	20240805	48.81	22850	-28.75	20240123	10940	48.81	20240805	22850	-28.75	20240123	10940	48.81	20240805	6.04	N	182360	500	72 억	514102	N	N	265	N	N
15	20241128	111022	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16240	-60	5	-0.37	619164660	37876	23.80	16330	16460	16200	21150	11410	16300	16347.15	3.53	-4291	16900	16600	16050	15750	15200	16750	15900	73	4850	500	11410	10	1	14571557	2366	20.51	2.79	12	0.26	792.00	5829.00	22850	20240123	-28.93	10940	20240805	48.45	22850	-28.93	20240123	10940	48.45	20240805	22850	-28.93	20240123	10940	48.45	20240805	6.04	N	182360	500	72 억	514102	N	N	265	N	N
16	20241128	101018	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16380	80	2	0.49	433804920	26541	16.68	16330	16460	16280	21150	11410	16300	16344.71	3.53	-191	16900	16600	16050	15750	15200	16750	15900	73	4850	500	11410	10	1	14571557	2387	20.68	2.81	12	0.18	792.00	5829.00	22850	20240123	-28.32	10940	20240805	49.73	22850	-28.32	20240123	10940	49.73	20240805	22850	-28.32	20240123	10940	49.73	20240805	6.04	N	182360	500	72 억	514102	N	N	265	N	N
17	20241128	091015	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16340	40	2	0.25	141795040	8662	5.44	16330	16460	16300	21150	11410	16300	16369.78	3.53	-2923	16900	16600	16050	15750	15200	16750	15900	73	4850	500	11410	10	1	14571557	2381	20.63	2.80	12	0.06	792.00	5829.00	22850	20240123	-28.49	10940	20240805	49.36	22850	-28.49	20240123	10940	49.36	20240805	22850	-28.49	20240123	10940	49.36	20240805	6.04	N	182360	500	72 억	514102	N	N	265	N	N
18	20241127	160952	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16300	500	2	3.16	2554871740	159040	101.94	15670	16350	15500	20500	11060	15800	16064.08	3.46	8715	16500	16150	15460	15110	14420	16325	15285	73	4700	500	11060	10	1	14571557	2375	20.58	2.80	12	1.09	792.00	5829.00	22850	20240123	-28.67	10940	20240805	48.99	22850	-28.67	20240123	10940	48.99	20240805	22850	-28.67	20240123	10940	48.99	20240805	5.99	N	182360	500	72 억	503838	N	N	265	N	N
19	20241127	151011	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16270	470	2	2.97	2465120620	153531	98.41	15670	16350	15500	20500	11060	15800	16056.18	3.46	7422	16500	16150	15460	15110	14420	16325	15285	73	4700	500	11060	10	1	14571557	2371	20.54	2.79	12	1.05	792.00	5829.00	22850	20240123	-28.80	10940	20240805	48.72	22850	-28.80	20240123	10940	48.72	20240805	22850	-28.80	20240123	10940	48.72	20240805	5.99	N	182360	500	72 억	503838	N	N	315	N	N
20	20241127	141008	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16140	340	2	2.15	1848126670	115508	74.04	15670	16190	15500	20500	11060	15800	15999.99	3.46	-5441	16500	16150	15460	15110	14420	16325	15285	73	4700	500	11060	10	1	14571557	2352	20.38	2.77	12	0.79	792.00	5829.00	22850	20240123	-29.37	10940	20240805	47.53	22850	-29.37	20240123	10940	47.53	20240805	22850	-29.37	20240123	10940	47.53	20240805	5.99	N	182360	500	72 억	503838	N	N	315	N	N
21	20241127	131003	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16060	260	2	1.65	1597018680	99871	64.01	15670	16190	15500	20500	11060	15800	15990.81	3.46	-6203	16500	16150	15460	15110	14420	16325	15285	73	4700	500	11060	10	1	14571557	2340	20.28	2.76	12	0.69	792.00	5829.00	22850	20240123	-29.72	10940	20240805	46.80	22850	-29.72	20240123	10940	46.80	20240805	22850	-29.72	20240123	10940	46.80	20240805	5.99	N	182360	500	72 억	503838	N	N	315	N	N
22	20241127	121013	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16090	290	2	1.84	1446064330	90478	57.99	15670	16190	15500	20500	11060	15800	15982.50	3.46	-3325	16500	16150	15460	15110	14420	16325	15285	73	4700	500	11060	10	1	14571557	2345	20.32	2.76	12	0.62	792.00	5829.00	22850	20240123	-29.58	10940	20240805	47.07	22850	-29.58	20240123	10940	47.07	20240805	22850	-29.58	20240123	10940	47.07	20240805	5.99	N	182360	500	72 억	503838	N	N	315	N	N
23	20241127	111009	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15990	190	2	1.20	1196257040	74979	48.06	15670	16170	15500	20500	11060	15800	15954.56	3.46	-6196	16500	16150	15460	15110	14420	16325	15285	73	4700	500	11060	10	1	14571557	2330	20.19	2.74	12	0.51	792.00	5829.00	22850	20240123	-30.02	10940	20240805	46.16	22850	-30.02	20240123	10940	46.16	20240805	22850	-30.02	20240123	10940	46.16	20240805	5.99	N	182360	500	72 억	503838	N	N	315	N	N
24	20241127	101010	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15890	90	2	0.57	997994790	62570	40.11	15670	16170	15500	20500	11060	15800	15950.05	3.46	-8498	16500	16150	15460	15110	14420	16325	15285	73	4700	500	11060	10	1	14571557	2315	20.06	2.73	12	0.43	792.00	5829.00	22850	20240123	-30.46	10940	20240805	45.25	22850	-30.46	20240123	10940	45.25	20240805	22850	-30.46	20240123	10940	45.25	20240805	5.99	N	182360	500	72 억	503838	N	N	315	N	N
25	20241127	091008	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15900	100	2	0.63	419235220	26438	16.95	15670	16010	15500	20500	11060	15800	15857.30	3.46	-4105	16500	16150	15460	15110	14420	16325	15285	73	4700	500	11060	10	1	14571557	2317	20.08	2.73	12	0.18	792.00	5829.00	22850	20240123	-30.42	10940	20240805	45.34	22850	-30.42	20240123	10940	45.34	20240805	22850	-30.42	20240123	10940	45.34	20240805	5.99	N	182360	500	72 억	503838	N	N	315	N	N
26	20241126	160954	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15800	710	2	4.71	2417367940	155885	95.51	15010	15810	14770	19610	10570	15090	15508.45	3.23	33310	16056	15572	15226	14742	14396	15815	14985	73	4520	500	10560	10	1	14571557	2302	19.95	2.71	12	1.07	792.00	5829.00	22850	20240123	-30.85	10940	20240805	44.42	22850	-30.85	20240123	10940	44.42	20240805	22850	-30.85	20240123	10940	44.42	20240805	6.01	N	182360	500	72 억	470572	N	N	315	N	N
27	20241126	151003	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15770	680	2	4.51	2196948380	141924	86.96	15010	15810	14770	19610	10570	15090	15481.04	3.23	31097	16056	15572	15226	14742	14396	15815	14985	73	4520	500	10560	10	1	14571557	2298	19.91	2.71	12	0.97	792.00	5829.00	22850	20240123	-30.98	10940	20240805	44.15	22850	-30.98	20240123	10940	44.15	20240805	22850	-30.98	20240123	10940	44.15	20240805	6.01	N	182360	500	72 억	470572	N	N	247	N	N
28	20241126	141004	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15650	560	2	3.71	1935592890	125329	76.79	15010	15810	14770	19610	10570	15090	15445.42	3.23	29402	16056	15572	15226	14742	14396	15815	14985	73	4520	500	10560	10	1	14571557	2280	19.76	2.68	12	0.86	792.00	5829.00	22850	20240123	-31.51	10940	20240805	43.05	22850	-31.51	20240123	10940	43.05	20240805	22850	-31.51	20240123	10940	43.05	20240805	6.01	N	182360	500	72 억	470572	N	N	247	N	N
29	20241126	131000	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15720	630	2	4.17	1282364540	83676	51.27	15010	15720	14770	19610	10570	15090	15326.68	3.23	15493	16056	15572	15226	14742	14396	15815	14985	73	4520	500	10560	10	1	14571557	2291	19.85	2.70	12	0.57	792.00	5829.00	22850	20240123	-31.20	10940	20240805	43.69	22850	-31.20	20240123	10940	43.69	20240805	22850	-31.20	20240123	10940	43.69	20240805	6.01	N	182360	500	72 억	470572	N	N	247	N	N
30	20241126	121006	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15260	170	2	1.13	582556160	38613	23.66	15010	15360	14770	19610	10570	15090	15087.01	3.23	6053	16056	15572	15226	14742	14396	15815	14985	73	4520	500	10560	10	1	14571557	2224	19.27	2.62	12	0.26	792.00	5829.00	22850	20240123	-33.22	10940	20240805	39.49	22850	-33.22	20240123	10940	39.49	20240805	22850	-33.22	20240123	10940	39.49	20240805	6.01	N	182360	500	72 억	470572	N	N	247	N	N
31	20241126	111010	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15320	230	2	1.52	546017840	36220	22.19	15010	15360	14770	19610	10570	15090	15074.84	3.23	5660	16056	15572	15226	14742	14396	15815	14985	73	4520	500	10560	10	1	14571557	2232	19.34	2.63	12	0.25	792.00	5829.00	22850	20240123	-32.95	10940	20240805	40.04	22850	-32.95	20240123	10940	40.04	20240805	22850	-32.95	20240123	10940	40.04	20240805	6.01	N	182360	500	72 억	470572	N	N	247	N	N
32	20241126	101016	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15110	20	2	0.13	327576740	21869	13.40	15010	15200	14770	19610	10570	15090	14976.62	3.23	2086	16056	15572	15226	14742	14396	15815	14985	73	4520	500	10560	10	1	14571557	2202	19.08	2.59	12	0.15	792.00	5829.00	22850	20240123	-33.87	10940	20240805	38.12	22850	-33.87	20240123	10940	38.12	20240805	22850	-33.87	20240123	10940	38.12	20240805	6.01	N	182360	500	72 억	470572	N	N	247	N	N
33	20241126	091007	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14990	-100	5	-0.66	194931800	13063	8.00	15010	15020	14770	19610	10570	15090	14916.21	3.23	1754	16056	15572	15226	14742	14396	15815	14985	73	4520	500	10560	10	1	14571557	2184	18.93	2.57	12	0.09	792.00	5829.00	22850	20240123	-34.40	10940	20240805	37.02	22850	-34.40	20240123	10940	37.02	20240805	22850	-34.40	20240123	10940	37.02	20240805	6.01	N	182360	500	72 억	470572	N	N	247	N	N
34	20241125	160941	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15090	190	2	1.28	2477463420	162640	218.93	14950	15710	14880	19370	10430	14900	15233.05	3.36	-17200	15400	15150	14950	14700	14500	15275	14825	73	4470	500	10430	10	1	14571557	2199	19.05	2.59	12	1.12	792.00	5829.00	22850	20240123	-33.96	10940	20240805	37.93	22850	-33.96	20240123	10940	37.93	20240805	22850	-33.96	20240123	10940	37.93	20240805	6.25	N	182360	500	72 억	489712	N	N	247	N	N
35	20241125	151001	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14900	0	3	0.00	2295664370	150508	202.60	14950	15710	14900	19370	10430	14900	15253.01	3.36	-9303	15400	15150	14950	14700	14500	15275	14825	73	4470	500	10430	10	1	14571557	2171	18.81	2.56	12	1.03	792.00	5829.00	22850	20240123	-34.79	10940	20240805	36.20	22850	-34.79	20240123	10940	36.20	20240805	22850	-34.79	20240123	10940	36.20	20240805	6.25	N	182360	500	72 억	489712	N	N	137	N	N
36	20241125	140958	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14960	60	2	0.40	1843212390	120354	162.01	14950	15710	14950	19370	10430	14900	15315.27	3.36	4156	15400	15150	14950	14700	14500	15275	14825	73	4470	500	10430	10	1	14571557	2180	18.89	2.57	12	0.83	792.00	5829.00	22850	20240123	-34.53	10940	20240805	36.75	22850	-34.53	20240123	10940	36.75	20240805	22850	-34.53	20240123	10940	36.75	20240805	6.25	N	182360	500	72 억	489712	N	N	137	N	N
37	20241125	130951	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15080	180	2	1.21	1570453650	102192	137.56	14950	15710	14950	19370	10430	14900	15368.14	3.36	13370	15400	15150	14950	14700	14500	15275	14825	73	4470	500	10430	10	1	14571557	2197	19.04	2.59	12	0.70	792.00	5829.00	22850	20240123	-34.00	10940	20240805	37.84	22850	-34.00	20240123	10940	37.84	20240805	22850	-34.00	20240123	10940	37.84	20240805	6.25	N	182360	500	72 억	489712	N	N	137	N	N
38	20241125	121001	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15190	290	2	1.95	1397205170	90745	122.15	14950	15710	14950	19370	10430	14900	15397.60	3.36	18919	15400	15150	14950	14700	14500	15275	14825	73	4470	500	10430	10	1	14571557	2213	19.18	2.61	12	0.62	792.00	5829.00	22850	20240123	-33.52	10940	20240805	38.85	22850	-33.52	20240123	10940	38.85	20240805	22850	-33.52	20240123	10940	38.85	20240805	6.25	N	182360	500	72 억	489712	N	N	137	N	N
39	20241125	110955	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15260	360	2	2.42	1252120460	81215	109.33	14950	15710	14950	19370	10430	14900	15417.99	3.36	22416	15400	15150	14950	14700	14500	15275	14825	73	4470	500	10430	10	1	14571557	2224	19.27	2.62	12	0.56	792.00	5829.00	22850	20240123	-33.22	10940	20240805	39.49	22850	-33.22	20240123	10940	39.49	20240805	22850	-33.22	20240123	10940	39.49	20240805	6.25	N	182360	500	72 억	489712	N	N	137	N	N
40	20241125	100944	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15330	430	2	2.89	1120392500	72605	97.74	14950	15710	14950	19370	10430	14900	15432.07	3.36	25260	15400	15150	14950	14700	14500	15275	14825	73	4470	500	10430	10	1	14571557	2234	19.36	2.63	12	0.50	792.00	5829.00	22850	20240123	-32.91	10940	20240805	40.13	22850	-32.91	20240123	10940	40.13	20240805	22850	-32.91	20240123	10940	40.13	20240805	6.25	N	182360	500	72 억	489712	N	N	137	N	N
41	20241125	090945	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15180	280	2	1.88	91250090	6032	8.12	14950	15190	14950	19370	10430	14900	15131.51	3.36	922	15400	15150	14950	14700	14500	15275	14825	73	4470	500	10430	10	1	14571557	2212	19.17	2.60	12	0.04	792.00	5829.00	22850	20240123	-33.57	10940	20240805	38.76	22850	-33.57	20240123	10940	38.76	20240805	22850	-33.57	20240123	10940	38.76	20240805	6.25	N	182360	500	72 억	489712	N	N	137	N	N
42	20241122	160851	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14900	30	2	0.20	1108047990	73988	135.97	14850	15200	14750	19330	10410	14870	14976.07	3.27	13223	15250	15060	14730	14540	14210	14895	14375	73	4460	500	10400	10	1	14571557	2171	18.81	2.56	12	0.51	792.00	5829.00	22850	20240123	-34.79	10940	20240805	36.20	22850	-34.79	20240123	10940	36.20	20240805	22850	-34.79	20240123	10940	36.20	20240805	6.44	N	182360	500	72 억	476094	N	N	137	N	N
43	20241122	150905	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14860	-10	5	-0.07	1007554820	67221	123.54	14850	15200	14750	19330	10410	14870	14988.70	3.27	13931	15250	15060	14730	14540	14210	14895	14375	73	4460	500	10400	10	1	14571557	2165	18.76	2.55	12	0.46	792.00	5829.00	22850	20240123	-34.97	10940	20240805	35.83	22850	-34.97	20240123	10940	35.83	20240805	22850	-34.97	20240123	10940	35.83	20240805	6.44	N	182360	500	72 억	476094	N	N	140	N	N
44	20241122	140906	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14870	0	3	0.00	923157860	61556	113.13	14850	15200	14750	19330	10410	14870	14997.05	3.27	13383	15250	15060	14730	14540	14210	14895	14375	73	4460	500	10400	10	1	14571557	2167	18.78	2.55	12	0.42	792.00	5829.00	22850	20240123	-34.92	10940	20240805	35.92	22850	-34.92	20240123	10940	35.92	20240805	22850	-34.92	20240123	10940	35.92	20240805	6.44	N	182360	500	72 억	476094	N	N	140	N	N
45	20241122	130900	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15110	240	2	1.61	779867310	52008	95.58	14850	15200	14750	19330	10410	14870	14995.15	3.27	16944	15250	15060	14730	14540	14210	14895	14375	73	4460	500	10400	10	1	14571557	2202	19.08	2.59	12	0.36	792.00	5829.00	22850	20240123	-33.87	10940	20240805	38.12	22850	-33.87	20240123	10940	38.12	20240805	22850	-33.87	20240123	10940	38.12	20240805	6.44	N	182360	500	72 억	476094	N	N	140	N	N
46	20241122	120907	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15020	150	2	1.01	436506200	29281	53.81	14850	15050	14750	19330	10410	14870	14907.49	3.27	10597	15250	15060	14730	14540	14210	14895	14375	73	4460	500	10400	10	1	14571557	2189	18.96	2.58	12	0.20	792.00	5829.00	22850	20240123	-34.27	10940	20240805	37.29	22850	-34.27	20240123	10940	37.29	20240805	22850	-34.27	20240123	10940	37.29	20240805	6.44	N	182360	500	72 억	476094	N	N	140	N	N
47	20241122	110859	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14900	30	2	0.20	245109390	16498	30.32	14850	14960	14750	19330	10410	14870	14856.91	3.27	1486	15250	15060	14730	14540	14210	14895	14375	73	4460	500	10400	10	1	14571557	2171	18.81	2.56	12	0.11	792.00	5829.00	22850	20240123	-34.79	10940	20240805	36.20	22850	-34.79	20240123	10940	36.20	20240805	22850	-34.79	20240123	10940	36.20	20240805	6.44	N	182360	500	72 억	476094	N	N	140	N	N
48	20241122	100917	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14840	-30	5	-0.20	148230890	9967	18.32	14850	14960	14750	19330	10410	14870	14872.17	3.27	2357	15250	15060	14730	14540	14210	14895	14375	73	4460	500	10400	10	1	14571557	2162	18.74	2.55	12	0.07	792.00	5829.00	22850	20240123	-35.05	10940	20240805	35.65	22850	-35.05	20240123	10940	35.65	20240805	22850	-35.05	20240123	10940	35.65	20240805	6.44	N	182360	500	72 억	476094	N	N	140	N	N
49	20241122	090908	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14780	-90	5	-0.61	9351120	631	1.16	14850	14870	14780	19330	10410	14870	14819.28	3.27	-8	15250	15060	14730	14540	14210	14895	14375	73	4460	500	10400	10	1	14571557	2154	18.66	2.54	12	0.00	792.00	5829.00	22850	20240123	-35.32	10940	20240805	35.10	22850	-35.32	20240123	10940	35.10	20240805	22850	-35.32	20240123	10940	35.10	20240805	6.44	N	182360	500	72 억	476094	N	N	140	N	N
50	20241121	160858	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14870	0	3	0.00	799303160	54199	116.00	14880	14920	14400	19330	10410	14870	14747.20	3.28	-2471	15376	15122	14916	14662	14456	15020	14560	73	4460	500	10400	10	1	14571557	2167	18.78	2.55	12	0.37	792.00	5829.00	22850	20240123	-34.92	10940	20240805	35.92	22850	-34.92	20240123	10940	35.92	20240805	22850	-34.92	20240123	10940	35.92	20240805	6.49	N	182360	500	72 억	478565	N	N	140	N	N
51	20241121	150917	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14800	-70	5	-0.47	680748230	46215	98.91	14880	14920	14400	19330	10410	14870	14730.03	3.28	-387	15376	15122	14916	14662	14456	15020	14560	73	4460	500	10400	10	1	14571557	2157	18.69	2.54	12	0.32	792.00	5829.00	22850	20240123	-35.23	10940	20240805	35.28	22850	-35.23	20240123	10940	35.28	20240805	22850	-35.23	20240123	10940	35.28	20240805	6.49	N	182360	500	72 억	478565	N	N	73	N	N
52	20241121	140915	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14730	-140	5	-0.94	614731840	41750	89.35	14880	14920	14400	19330	10410	14870	14724.12	3.28	-927	15376	15122	14916	14662	14456	15020	14560	73	4460	500	10400	10	1	14571557	2146	18.60	2.53	12	0.29	792.00	5829.00	22850	20240123	-35.54	10940	20240805	34.64	22850	-35.54	20240123	10940	34.64	20240805	22850	-35.54	20240123	10940	34.64	20240805	6.49	N	182360	500	72 억	478565	N	N	73	N	N
53	20241121	130908	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14830	-40	5	-0.27	431146310	29308	62.73	14880	14920	14400	19330	10410	14870	14710.87	3.28	-284	15376	15122	14916	14662	14456	15020	14560	73	4460	500	10400	10	1	14571557	2161	18.72	2.54	12	0.20	792.00	5829.00	22850	20240123	-35.10	10940	20240805	35.56	22850	-35.10	20240123	10940	35.56	20240805	22850	-35.10	20240123	10940	35.56	20240805	6.49	N	182360	500	72 억	478565	N	N	73	N	N
54	20241121	120908	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14870	0	3	0.00	419540320	28523	61.05	14880	14920	14400	19330	10410	14870	14708.84	3.28	-549	15376	15122	14916	14662	14456	15020	14560	73	4460	500	10400	10	1	14571557	2167	18.78	2.55	12	0.20	792.00	5829.00	22850	20240123	-34.92	10940	20240805	35.92	22850	-34.92	20240123	10940	35.92	20240805	22850	-34.92	20240123	10940	35.92	20240805	6.49	N	182360	500	72 억	478565	N	N	73	N	N
55	20241121	110911	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14850	-20	5	-0.13	286439170	19533	41.81	14880	14920	14400	19330	10410	14870	14664.37	3.28	836	15376	15122	14916	14662	14456	15020	14560	73	4460	500	10400	10	1	14571557	2164	18.75	2.55	12	0.13	792.00	5829.00	22850	20240123	-35.01	10940	20240805	35.74	22850	-35.01	20240123	10940	35.74	20240805	22850	-35.01	20240123	10940	35.74	20240805	6.49	N	182360	500	72 억	478565	N	N	73	N	N
56	20241121	100912	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14880	10	2	0.07	209965810	14372	30.76	14880	14920	14400	19330	10410	14870	14609.37	3.28	-389	15376	15122	14916	14662	14456	15020	14560	73	4460	500	10400	10	1	14571557	2168	18.79	2.55	12	0.10	792.00	5829.00	22850	20240123	-34.88	10940	20240805	36.01	22850	-34.88	20240123	10940	36.01	20240805	22850	-34.88	20240123	10940	36.01	20240805	6.49	N	182360	500	72 억	478565	N	N	73	N	N
57	20241121	090912	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14690	-180	5	-1.21	34177220	2313	4.95	14880	14920	14680	19330	10410	14870	14776.14	3.28	-1661	15376	15122	14916	14662	14456	15020	14560	73	4460	500	10400	10	1	14571557	2141	18.55	2.52	12	0.02	792.00	5829.00	22850	20240123	-35.71	10940	20240805	34.28	22850	-35.71	20240123	10940	34.28	20240805	22850	-35.71	20240123	10940	34.28	20240805	6.49	N	182360	500	72 억	478565	N	N	73	N	N
58	20241120	160905	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14870	-10	5	-0.07	667067940	44613	49.20	14960	15170	14710	19340	10420	14880	14952.33	3.33	-6580	15466	15172	14886	14592	14306	15320	14740	73	4460	500	10410	10	1	14571557	2167	18.78	2.55	12	0.31	792.00	5829.00	22850	20240123	-34.92	10940	20240805	35.92	22850	-34.92	20240123	10940	35.92	20240805	22850	-34.92	20240123	10940	35.92	20240805	6.41	N	182360	500	72 억	485146	N	N	73	N	N
59	20241120	150916	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14890	10	2	0.07	647903800	43324	47.77	14960	15170	14710	19340	10420	14880	14954.85	3.33	-6153	15466	15172	14886	14592	14306	15320	14740	73	4460	500	10410	10	1	14571557	2170	18.80	2.55	12	0.30	792.00	5829.00	22850	20240123	-34.84	10940	20240805	36.11	22850	-34.84	20240123	10940	36.11	20240805	22850	-34.84	20240123	10940	36.11	20240805	6.41	N	182360	500	72 억	485146	N	N	144	N	N
60	20241120	140918	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14960	80	2	0.54	598561040	40008	44.12	14960	15170	14710	19340	10420	14880	14961.04	3.33	-3378	15466	15172	14886	14592	14306	15320	14740	73	4460	500	10410	10	1	14571557	2180	18.89	2.57	12	0.27	792.00	5829.00	22850	20240123	-34.53	10940	20240805	36.75	22850	-34.53	20240123	10940	36.75	20240805	22850	-34.53	20240123	10940	36.75	20240805	6.41	N	182360	500	72 억	485146	N	N	144	N	N
61	20241120	130920	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15070	190	2	1.28	413449690	27641	30.48	14960	15170	14710	19340	10420	14880	14957.84	3.33	342	15466	15172	14886	14592	14306	15320	14740	73	4460	500	10410	10	1	14571557	2196	19.03	2.59	12	0.19	792.00	5829.00	22850	20240123	-34.05	10940	20240805	37.75	22850	-34.05	20240123	10940	37.75	20240805	22850	-34.05	20240123	10940	37.75	20240805	6.41	N	182360	500	72 억	485146	N	N	144	N	N
62	20241120	120918	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15050	170	2	1.14	345155590	23096	25.47	14960	15170	14710	19340	10420	14880	14944.39	3.33	119	15466	15172	14886	14592	14306	15320	14740	73	4460	500	10410	10	1	14571557	2193	19.00	2.58	12	0.16	792.00	5829.00	22850	20240123	-34.14	10940	20240805	37.57	22850	-34.14	20240123	10940	37.57	20240805	22850	-34.14	20240123	10940	37.57	20240805	6.41	N	182360	500	72 억	485146	N	N	144	N	N
63	20241120	110920	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14900	20	2	0.13	158023080	10654	11.75	14960	14960	14710	19340	10420	14880	14832.27	3.33	-3113	15466	15172	14886	14592	14306	15320	14740	73	4460	500	10410	10	1	14571557	2171	18.81	2.56	12	0.07	792.00	5829.00	22850	20240123	-34.79	10940	20240805	36.20	22850	-34.79	20240123	10940	36.20	20240805	22850	-34.79	20240123	10940	36.20	20240805	6.41	N	182360	500	72 억	485146	N	N	144	N	N
64	20241120	100917	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14820	-60	5	-0.40	70352190	4756	5.24	14960	14960	14710	19340	10420	14880	14792.28	3.33	-2757	15466	15172	14886	14592	14306	15320	14740	73	4460	500	10410	10	1	14571557	2160	18.71	2.54	12	0.03	792.00	5829.00	22850	20240123	-35.14	10940	20240805	35.47	22850	-35.14	20240123	10940	35.47	20240805	22850	-35.14	20240123	10940	35.47	20240805	6.41	N	182360	500	72 억	485146	N	N	144	N	N
65	20241120	090917	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14810	-70	5	-0.47	30278170	2039	2.25	14960	14960	14810	19340	10420	14880	14849.50	3.33	-1593	15466	15172	14886	14592	14306	15320	14740	73	4460	500	10410	10	1	14571557	2158	18.70	2.54	12	0.01	792.00	5829.00	22850	20240123	-35.19	10940	20240805	35.37	22850	-35.19	20240123	10940	35.37	20240805	22850	-35.19	20240123	10940	35.37	20240805	6.41	N	182360	500	72 억	485146	N	N	144	N	N
66	20241119	160828	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14880	-20	5	-0.13	1340718020	90024	126.51	14760	15180	14600	19370	10430	14900	14892.93	3.33	-273	15453	15176	14883	14606	14313	15315	14745	73	4470	500	10430	10	1	14571557	2168	18.79	2.55	12	0.62	792.00	5829.00	22850	20240123	-34.88	10940	20240805	36.01	22850	-34.88	20240123	10940	36.01	20240805	22850	-34.88	20240123	10940	36.01	20240805	6.37	N	182360	500	72 억	485546	N	N	144	N	N
67	20241119	150841	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14900	0	3	0.00	1257255330	84404	118.61	14760	15180	14600	19370	10430	14900	14895.68	3.33	2184	15453	15176	14883	14606	14313	15315	14745	73	4470	500	10430	10	1	14571557	2171	18.81	2.56	12	0.58	792.00	5829.00	22850	20240123	-34.79	10940	20240805	36.20	22850	-34.79	20240123	10940	36.20	20240805	22850	-34.79	20240123	10940	36.20	20240805	6.37	N	182360	500	72 억	485546	N	N	169	N	N
68	20241119	140841	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14690	-210	5	-1.41	1118019380	74939	105.31	14760	15180	14600	19370	10430	14900	14919.06	3.33	5730	15453	15176	14883	14606	14313	15315	14745	73	4470	500	10430	10	1	14571557	2141	18.55	2.52	12	0.51	792.00	5829.00	22850	20240123	-35.71	10940	20240805	34.28	22850	-35.71	20240123	10940	34.28	20240805	22850	-35.71	20240123	10940	34.28	20240805	6.37	N	182360	500	72 억	485546	N	N	169	N	N
69	20241119	130843	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14980	80	2	0.54	863045710	57653	81.02	14760	15180	14700	19370	10430	14900	14969.66	3.33	8820	15453	15176	14883	14606	14313	15315	14745	73	4470	500	10430	10	1	14571557	2183	18.91	2.57	12	0.40	792.00	5829.00	22850	20240123	-34.44	10940	20240805	36.93	22850	-34.44	20240123	10940	36.93	20240805	22850	-34.44	20240123	10940	36.93	20240805	6.37	N	182360	500	72 억	485546	N	N	169	N	N
70	20241119	120834	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14870	-30	5	-0.20	745196440	49730	69.88	14760	15180	14700	19370	10430	14900	14984.85	3.33	8298	15453	15176	14883	14606	14313	15315	14745	73	4470	500	10430	10	1	14571557	2167	18.78	2.55	12	0.34	792.00	5829.00	22850	20240123	-34.92	10940	20240805	35.92	22850	-34.92	20240123	10940	35.92	20240805	22850	-34.92	20240123	10940	35.92	20240805	6.37	N	182360	500	72 억	485546	N	N	169	N	N
71	20241119	110843	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14910	10	2	0.07	643437060	42898	60.28	14760	15180	14700	19370	10430	14900	14999.23	3.33	11819	15453	15176	14883	14606	14313	15315	14745	73	4470	500	10430	10	1	14571557	2173	18.83	2.56	12	0.29	792.00	5829.00	22850	20240123	-34.75	10940	20240805	36.29	22850	-34.75	20240123	10940	36.29	20240805	22850	-34.75	20240123	10940	36.29	20240805	6.37	N	182360	500	72 억	485546	N	N	169	N	N
72	20241119	100906	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15090	190	2	1.28	472353250	31491	44.25	14760	15180	14700	19370	10430	14900	14999.63	3.33	7136	15453	15176	14883	14606	14313	15315	14745	73	4470	500	10430	10	1	14571557	2199	19.05	2.59	12	0.22	792.00	5829.00	22850	20240123	-33.96	10940	20240805	37.93	22850	-33.96	20240123	10940	37.93	20240805	22850	-33.96	20240123	10940	37.93	20240805	6.37	N	182360	500	72 억	485546	N	N	169	N	N
73	20241119	090858	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14730	-170	5	-1.14	37321480	2519	3.54	14760	14930	14730	19370	10430	14900	14815.99	3.33	-284	15453	15176	14883	14606	14313	15315	14745	73	4470	500	10430	10	1	14571557	2146	18.60	2.53	12	0.02	792.00	5829.00	22850	20240123	-35.54	10940	20240805	34.64	22850	-35.54	20240123	10940	34.64	20240805	22850	-35.54	20240123	10940	34.64	20240805	6.37	N	182360	500	72 억	485546	N	N	169	N	N
74	20241118	160831	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14900	370	2	2.55	1049526100	70617	156.07	14600	15160	14590	18880	10180	14530	14862.23	3.38	-6560	15030	14780	14410	14160	13790	14595	13975	73	4350	500	10170	10	1	14571557	2171	18.81	2.56	12	0.48	792.00	5829.00	22850	20240123	-34.79	10940	20240805	36.20	22850	-34.79	20240123	10940	36.20	20240805	22850	-34.79	20240123	10940	36.20	20240805	6.37	N	182360	500	72 억	492089	N	N	168	N	N
75	20241118	150842	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14800	270	2	1.86	1002189550	67428	149.02	14600	15160	14590	18880	10180	14530	14863.11	3.38	-6769	15030	14780	14410	14160	13790	14595	13975	73	4350	500	10170	10	1	14571557	2157	18.69	2.54	12	0.46	792.00	5829.00	22850	20240123	-35.23	10940	20240805	35.28	22850	-35.23	20240123	10940	35.28	20240805	22850	-35.23	20240123	10940	35.28	20240805	6.37	N	182360	500	72 억	492089	N	N	83	N	N
76	20241118	140844	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14720	190	2	1.31	971812920	65366	144.46	14600	15160	14590	18880	10180	14530	14867.25	3.38	-6036	15030	14780	14410	14160	13790	14595	13975	73	4350	500	10170	10	1	14571557	2145	18.59	2.53	12	0.45	792.00	5829.00	22850	20240123	-35.58	10940	20240805	34.55	22850	-35.58	20240123	10940	34.55	20240805	22850	-35.58	20240123	10940	34.55	20240805	6.37	N	182360	500	72 억	492089	N	N	83	N	N
77	20241118	130841	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14620	90	2	0.62	898214780	60349	133.37	14600	15160	14590	18880	10180	14530	14883.67	3.38	-3723	15030	14780	14410	14160	13790	14595	13975	73	4350	500	10170	10	1	14571557	2130	18.46	2.51	12	0.41	792.00	5829.00	22850	20240123	-36.02	10940	20240805	33.64	22850	-36.02	20240123	10940	33.64	20240805	22850	-36.02	20240123	10940	33.64	20240805	6.37	N	182360	500	72 억	492089	N	N	83	N	N
78	20241118	120843	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14860	330	2	2.27	804064730	53936	119.20	14600	15160	14590	18880	10180	14530	14907.76	3.38	311	15030	14780	14410	14160	13790	14595	13975	73	4350	500	10170	10	1	14571557	2165	18.76	2.55	12	0.37	792.00	5829.00	22850	20240123	-34.97	10940	20240805	35.83	22850	-34.97	20240123	10940	35.83	20240805	22850	-34.97	20240123	10940	35.83	20240805	6.37	N	182360	500	72 억	492089	N	N	83	N	N
79	20241118	110843	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15050	520	2	3.58	689901510	46272	102.26	14600	15160	14590	18880	10180	14530	14909.70	3.38	4077	15030	14780	14410	14160	13790	14595	13975	73	4350	500	10170	10	1	14571557	2193	19.00	2.58	12	0.32	792.00	5829.00	22850	20240123	-34.14	10940	20240805	37.57	22850	-34.14	20240123	10940	37.57	20240805	22850	-34.14	20240123	10940	37.57	20240805	6.37	N	182360	500	72 억	492089	N	N	83	N	N
80	20241118	100833	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14760	230	2	1.58	428422270	28640	63.30	14600	15160	14590	18880	10180	14530	14958.88	3.38	3641	15030	14780	14410	14160	13790	14595	13975	73	4350	500	10170	10	1	14571557	2151	18.64	2.53	12	0.20	792.00	5829.00	22850	20240123	-35.40	10940	20240805	34.92	22850	-35.40	20240123	10940	34.92	20240805	22850	-35.40	20240123	10940	34.92	20240805	6.37	N	182360	500	72 억	492089	N	N	83	N	N
81	20241118	090832	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15010	480	2	3.30	125806560	8431	18.63	14600	15010	14590	18880	10180	14530	14921.90	3.38	1543	15030	14780	14410	14160	13790	14595	13975	73	4350	500	10170	10	1	14571557	2187	18.95	2.58	12	0.06	792.00	5829.00	22850	20240123	-34.31	10940	20240805	37.20	22850	-34.31	20240123	10940	37.20	20240805	22850	-34.31	20240123	10940	37.20	20240805	6.37	N	182360	500	72 억	492089	N	N	83	N	N
82	20241115	160902	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14530	-70	5	-0.48	641977970	44832	62.94	14540	14660	14040	18980	10220	14600	14319.63	3.47	-10920	15013	14806	14393	14186	13773	14910	14290	73	4380	500	10220	10	1	14571557	2117	18.35	2.49	12	0.31	792.00	5829.00	22850	20240123	-36.41	10940	20240805	32.82	22850	-36.41	20240123	10940	32.82	20240805	22850	-36.41	20240123	10940	32.82	20240805	6.46	N	182360	500	72 억	505116	N	N	83	N	N
83	20241115	150927	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14510	-90	5	-0.62	586413340	41008	57.57	14540	14660	14040	18980	10220	14600	14299.97	3.47	-9675	15013	14806	14393	14186	13773	14910	14290	73	4380	500	10220	10	1	14571557	2114	18.32	2.49	12	0.28	792.00	5829.00	22850	20240123	-36.50	10940	20240805	32.63	22850	-36.50	20240123	10940	32.63	20240805	22850	-36.50	20240123	10940	32.63	20240805	6.46	N	182360	500	72 억	505116	N	N	134	N	N
84	20241115	140918	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14460	-140	5	-0.96	471609250	33145	46.53	14540	14550	14040	18980	10220	14600	14228.67	3.47	-7754	15013	14806	14393	14186	13773	14910	14290	73	4380	500	10220	10	1	14571557	2107	18.26	2.48	12	0.23	792.00	5829.00	22850	20240123	-36.72	10940	20240805	32.18	22850	-36.72	20240123	10940	32.18	20240805	22850	-36.72	20240123	10940	32.18	20240805	6.46	N	182360	500	72 억	505116	N	N	134	N	N
85	20241115	130919	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14370	-230	5	-1.58	402195730	28302	39.73	14540	14550	14040	18980	10220	14600	14210.86	3.47	-7072	15013	14806	14393	14186	13773	14910	14290	73	4380	500	10220	10	1	14571557	2094	18.14	2.47	12	0.19	792.00	5829.00	22850	20240123	-37.11	10940	20240805	31.35	22850	-37.11	20240123	10940	31.35	20240805	22850	-37.11	20240123	10940	31.35	20240805	6.46	N	182360	500	72 억	505116	N	N	134	N	N
86	20241115	120922	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14200	-400	5	-2.74	371240030	26138	36.70	14540	14550	14040	18980	10220	14600	14203.08	3.47	-7325	15013	14806	14393	14186	13773	14910	14290	73	4380	500	10220	10	1	14571557	2069	17.93	2.44	12	0.18	792.00	5829.00	22850	20240123	-37.86	10940	20240805	29.80	22850	-37.86	20240123	10940	29.80	20240805	22850	-37.86	20240123	10940	29.80	20240805	6.46	N	182360	500	72 억	505116	N	N	134	N	N
87	20241115	110858	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14150	-450	5	-3.08	350548340	24683	34.65	14540	14550	14040	18980	10220	14600	14202.02	3.47	-7104	15013	14806	14393	14186	13773	14910	14290	73	4380	500	10220	10	1	14571557	2062	17.87	2.43	12	0.17	792.00	5829.00	22850	20240123	-38.07	10940	20240805	29.34	22850	-38.07	20240123	10940	29.34	20240805	22850	-38.07	20240123	10940	29.34	20240805	6.46	N	182360	500	72 억	505116	N	N	134	N	N
88	20241115	100858	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14100	-500	5	-3.42	260340800	18284	25.67	14540	14550	14100	18980	10220	14600	14238.72	3.47	-5373	15013	14806	14393	14186	13773	14910	14290	73	4380	500	10220	10	1	14571557	2055	17.80	2.42	12	0.13	792.00	5829.00	22850	20240123	-38.29	10940	20240805	28.88	22850	-38.29	20240123	10940	28.88	20240805	22850	-38.29	20240123	10940	28.88	20240805	6.46	N	182360	500	72 억	505116	N	N	134	N	N
89	20241115	090822	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14390	-210	5	-1.44	17902160	1235	1.73	14540	14550	14380	18980	10220	14600	14495.68	3.47	-124	15013	14806	14393	14186	13773	14910	14290	73	4380	500	10220	10	1	14571557	2097	18.17	2.47	12	0.01	792.00	5829.00	22850	20240123	-37.02	10940	20240805	31.54	22850	-37.02	20240123	10940	31.54	20240805	22850	-37.02	20240123	10940	31.54	20240805	6.46	N	182360	500	72 억	505116	N	N	134	N	N
90	20241114	160852	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14480	560	2	4.02	878110720	61327	159.01	14390	14600	13980	18090	9750	13920	14318.50	3.45	4264	14760	14340	14130	13710	13500	14235	13605	73	4170	500	9740	10	1	14571557	2110	18.28	2.48	12	0.42	792.00	5829.00	22850	20240123	-36.63	10940	20240805	32.36	22850	-36.63	20240123	10940	32.36	20240805	22850	-36.63	20240123	10940	32.36	20240805	6.42	N	182360	500	72 억	502215	N	N	363	N	N
91	20241114	150858	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14540	620	2	4.45	780273990	54592	141.55	14390	14600	13980	18090	9750	13920	14292.83	3.45	4936	14760	14340	14130	13710	13500	14235	13605	73	4170	500	9740	10	1	14571557	2119	18.36	2.49	12	0.37	792.00	5829.00	22850	20240123	-36.37	10940	20240805	32.91	22850	-36.37	20240123	10940	32.91	20240805	22850	-36.37	20240123	10940	32.91	20240805	6.42	N	182360	500	72 억	502215	N	N	363	N	N
92	20241114	140851	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14250	330	2	2.37	589518500	41422	107.40	14390	14390	13980	18090	9750	13920	14232.01	3.45	4646	14760	14340	14130	13710	13500	14235	13605	73	4170	500	9740	10	1	14571557	2076	17.99	2.44	12	0.28	792.00	5829.00	22850	20240123	-37.64	10940	20240805	30.26	22850	-37.64	20240123	10940	30.26	20240805	22850	-37.64	20240123	10940	30.26	20240805	6.42	N	182360	500	72 억	502215	N	N	363	N	N
93	20241114	130852	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14240	320	2	2.30	512482760	36038	93.44	14390	14390	13980	18090	9750	13920	14220.62	3.45	3986	14760	14340	14130	13710	13500	14235	13605	73	4170	500	9740	10	1	14571557	2075	17.98	2.44	12	0.25	792.00	5829.00	22850	20240123	-37.68	10940	20240805	30.16	22850	-37.68	20240123	10940	30.16	20240805	22850	-37.68	20240123	10940	30.16	20240805	6.42	N	182360	500	72 억	502215	N	N	363	N	N
94	20241114	120851	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14390	470	2	3.38	423809230	29760	77.16	14390	14390	13980	18090	9750	13920	14240.90	3.45	4371	14760	14340	14130	13710	13500	14235	13605	73	4170	500	9740	10	1	14571557	2097	18.17	2.47	12	0.20	792.00	5829.00	22850	20240123	-37.02	10940	20240805	31.54	22850	-37.02	20240123	10940	31.54	20240805	22850	-37.02	20240123	10940	31.54	20240805	6.42	N	182360	500	72 억	502215	N	N	363	N	N
95	20241114	110849	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14240	320	2	2.30	343524560	24139	62.59	14390	14390	13980	18090	9750	13920	14231.10	3.45	4323	14760	14340	14130	13710	13500	14235	13605	73	4170	500	9740	10	1	14571557	2075	17.98	2.44	12	0.17	792.00	5829.00	22850	20240123	-37.68	10940	20240805	30.16	22850	-37.68	20240123	10940	30.16	20240805	22850	-37.68	20240123	10940	30.16	20240805	6.42	N	182360	500	72 억	502215	N	N	363	N	N
96	20241114	100909	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14120	200	2	1.44	114611730	8123	21.06	14390	14390	13980	18090	9750	13920	14109.53	3.45	682	14760	14340	14130	13710	13500	14235	13605	73	4170	500	9740	10	1	14571557	2058	17.83	2.42	12	0.06	792.00	5829.00	22850	20240123	-38.21	10940	20240805	29.07	22850	-38.21	20240123	10940	29.07	20240805	22850	-38.21	20240123	10940	29.07	20240805	6.42	N	182360	500	72 억	502215	N	N	363	N	N
97	20241114	090844	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13920	0	3	0.00	0	0	0.00	0	0	0	18090	9750	13920	0.00	3.45	0	14760	14340	14130	13710	13500	14235	13605	73	4170	500	9740	10	1	14571557	2028	17.58	2.39	12	0.00	792.00	5829.00	22850	20240123	-39.08	10940	20240805	27.24	22850	-39.08	20240123	10940	27.24	20240805	22850	-39.08	20240123	10940	27.24	20240805	6.42	N	182360	500	72 억	502215	N	N	363	N	N
98	20241113	160534	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13920	-310	5	-2.18	545687280	38375	65.70	14230	14550	13920	18490	9970	14230	14220.19	3.45	-1017	15256	14742	14486	13972	13716	14615	13845	73	4260	500	9960	10	1	14571557	2028	17.58	2.39	12	0.26	792.00	5829.00	22850	20240123	-39.08	10940	20240805	27.24	22850	-39.08	20240123	10940	27.24	20240805	22850	-39.08	20240123	10940	27.24	20240805	6.49	N	182360	500	72 억	503342	N	N	363	N	N
99	20241113	150603	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14170	-60	5	-0.42	447559460	31372	53.71	14230	14550	14100	18490	9970	14230	14266.21	3.45	101	15256	14742	14486	13972	13716	14615	13845	73	4260	500	9960	10	1	14571557	2065	17.89	2.43	12	0.22	792.00	5829.00	22850	20240123	-37.99	10940	20240805	29.52	22850	-37.99	20240123	10940	29.52	20240805	22850	-37.99	20240123	10940	29.52	20240805	6.49	N	182360	500	72 억	503342	N	N	464	N	N
100	20241113	140600	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14270	40	2	0.28	390393650	27340	46.81	14230	14550	14100	18490	9970	14230	14279.21	3.45	511	15256	14742	14486	13972	13716	14615	13845	73	4260	500	9960	10	1	14571557	2079	18.02	2.45	12	0.19	792.00	5829.00	22850	20240123	-37.55	10940	20240805	30.44	22850	-37.55	20240123	10940	30.44	20240805	22850	-37.55	20240123	10940	30.44	20240805	6.49	N	182360	500	72 억	503342	N	N	464	N	N
101	20241113	130557	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14300	70	2	0.49	348524910	24407	41.79	14230	14550	14100	18490	9970	14230	14279.71	3.45	-30	15256	14742	14486	13972	13716	14615	13845	73	4260	500	9960	10	1	14571557	2084	18.06	2.45	12	0.17	792.00	5829.00	22850	20240123	-37.42	10940	20240805	30.71	22850	-37.42	20240123	10940	30.71	20240805	22850	-37.42	20240123	10940	30.71	20240805	6.49	N	182360	500	72 억	503342	N	N	464	N	N
102	20241113	120555	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14340	110	2	0.77	290187320	20315	34.78	14230	14550	14100	18490	9970	14230	14284.39	3.45	-828	15256	14742	14486	13972	13716	14615	13845	73	4260	500	9960	10	1	14571557	2090	18.11	2.46	12	0.14	792.00	5829.00	22850	20240123	-37.24	10940	20240805	31.08	22850	-37.24	20240123	10940	31.08	20240805	22850	-37.24	20240123	10940	31.08	20240805	6.49	N	182360	500	72 억	503342	N	N	464	N	N
103	20241113	110552	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14280	50	2	0.35	245029910	17145	29.35	14230	14550	14100	18490	9970	14230	14291.62	3.45	-1823	15256	14742	14486	13972	13716	14615	13845	73	4260	500	9960	10	1	14571557	2081	18.03	2.45	12	0.12	792.00	5829.00	22850	20240123	-37.51	10940	20240805	30.53	22850	-37.51	20240123	10940	30.53	20240805	22850	-37.51	20240123	10940	30.53	20240805	6.49	N	182360	500	72 억	503342	N	N	464	N	N
104	20241113	100553	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14320	90	2	0.63	166568200	11626	19.91	14230	14550	14210	18490	9970	14230	14327.21	3.45	575	15256	14742	14486	13972	13716	14615	13845	73	4260	500	9960	10	1	14571557	2087	18.08	2.46	12	0.08	792.00	5829.00	22850	20240123	-37.33	10940	20240805	30.90	22850	-37.33	20240123	10940	30.90	20240805	22850	-37.33	20240123	10940	30.90	20240805	6.49	N	182360	500	72 억	503342	N	N	464	N	N
105	20241113	090545	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14420	190	2	1.34	12851100	898	1.54	14230	14420	14230	18490	9970	14230	14310.80	3.45	213	15256	14742	14486	13972	13716	14615	13845	73	4260	500	9960	10	1	14571557	2101	18.21	2.47	12	0.01	792.00	5829.00	22850	20240123	-36.89	10940	20240805	31.81	22850	-36.89	20240123	10940	31.81	20240805	22850	-36.89	20240123	10940	31.81	20240805	6.49	N	182360	500	72 억	503342	N	N	464	N	N
106	20241112	160820	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14230	-770	5	-5.13	838396140	58034	96.77	14860	15000	14230	19500	10500	15000	14446.64	3.46	-1229	15893	15446	14973	14526	14053	15210	14290	73	4500	500	10500	10	1	14571557	2074	17.97	2.44	12	0.40	792.00	5829.00	22850	20240123	-37.72	10940	20240805	30.07	22850	-37.72	20240123	10940	30.07	20240805	22850	-37.72	20240123	10940	30.07	20240805	6.36	N	182360	500	72 억	504369	N	N	464	N	N
107	20241112	150828	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14280	-720	5	-4.80	752720670	52021	86.75	14860	15000	14280	19500	10500	15000	14469.55	3.46	1444	15893	15446	14973	14526	14053	15210	14290	73	4500	500	10500	10	1	14571557	2081	18.03	2.45	12	0.36	792.00	5829.00	22850	20240123	-37.51	10940	20240805	30.53	22850	-37.51	20240123	10940	30.53	20240805	22850	-37.51	20240123	10940	30.53	20240805	6.36	N	182360	500	72 억	504369	N	N	45	N	N
108	20241112	140832	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14410	-590	5	-3.93	541074560	37259	62.13	14860	15000	14360	19500	10500	15000	14521.98	3.46	926	15893	15446	14973	14526	14053	15210	14290	73	4500	500	10500	10	1	14571557	2100	18.19	2.47	12	0.26	792.00	5829.00	22850	20240123	-36.94	10940	20240805	31.72	22850	-36.94	20240123	10940	31.72	20240805	22850	-36.94	20240123	10940	31.72	20240805	6.36	N	182360	500	72 억	504369	N	N	45	N	N
109	20241112	130830	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14440	-560	5	-3.73	517943380	35656	59.46	14860	15000	14360	19500	10500	15000	14526.12	3.46	2009	15893	15446	14973	14526	14053	15210	14290	73	4500	500	10500	10	1	14571557	2104	18.23	2.48	12	0.24	792.00	5829.00	22850	20240123	-36.81	10940	20240805	31.99	22850	-36.81	20240123	10940	31.99	20240805	22850	-36.81	20240123	10940	31.99	20240805	6.36	N	182360	500	72 억	504369	N	N	45	N	N
110	20241112	120829	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14430	-570	5	-3.80	469697390	32315	53.89	14860	15000	14360	19500	10500	15000	14534.96	3.46	1221	15893	15446	14973	14526	14053	15210	14290	73	4500	500	10500	10	1	14571557	2103	18.22	2.48	12	0.22	792.00	5829.00	22850	20240123	-36.85	10940	20240805	31.90	22850	-36.85	20240123	10940	31.90	20240805	22850	-36.85	20240123	10940	31.90	20240805	6.36	N	182360	500	72 억	504369	N	N	45	N	N
111	20241112	110827	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14620	-380	5	-2.53	333194380	22883	38.16	14860	15000	14360	19500	10500	15000	14560.78	3.46	938	15893	15446	14973	14526	14053	15210	14290	73	4500	500	10500	10	1	14571557	2130	18.46	2.51	12	0.16	792.00	5829.00	22850	20240123	-36.02	10940	20240805	33.64	22850	-36.02	20240123	10940	33.64	20240805	22850	-36.02	20240123	10940	33.64	20240805	6.36	N	182360	500	72 억	504369	N	N	45	N	N
112	20241112	100825	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14530	-470	5	-3.13	210961870	14432	24.07	14860	15000	14360	19500	10500	15000	14617.65	3.46	354	15893	15446	14973	14526	14053	15210	14290	73	4500	500	10500	10	1	14571557	2117	18.35	2.49	12	0.10	792.00	5829.00	22850	20240123	-36.41	10940	20240805	32.82	22850	-36.41	20240123	10940	32.82	20240805	22850	-36.41	20240123	10940	32.82	20240805	6.36	N	182360	500	72 억	504369	N	N	45	N	N
113	20241112	090825	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14910	-90	5	-0.60	16241800	1093	1.82	14860	15000	14830	19500	10500	15000	14859.84	3.46	92	15893	15446	14973	14526	14053	15210	14290	73	4500	500	10500	10	1	14571557	2173	18.83	2.56	12	0.01	792.00	5829.00	22850	20240123	-34.75	10940	20240805	36.29	22850	-34.75	20240123	10940	36.29	20240805	22850	-34.75	20240123	10940	36.29	20240805	6.36	N	182360	500	72 억	504369	N	N	45	N	N
114	20241111	160819	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15000	-280	5	-1.83	902119620	59931	92.02	15300	15420	14500	19860	10700	15280	15052.64	3.42	5545	15560	15420	15240	15100	14920	15330	15010	73	4580	500	10690	10	1	14571557	2186	18.94	2.57	12	0.41	792.00	5829.00	22850	20240123	-34.35	10940	20240805	37.11	22850	-34.35	20240123	10940	37.11	20240805	22850	-34.35	20240123	10940	37.11	20240805	6.08	N	182360	500	72 억	498556	N	N	45	N	N
115	20241111	150842	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15000	-280	5	-1.83	852691480	56635	86.96	15300	15420	14500	19860	10700	15280	15055.91	3.42	6298	15560	15420	15240	15100	14920	15330	15010	73	4580	500	10690	10	1	14571557	2186	18.94	2.57	12	0.39	792.00	5829.00	22850	20240123	-34.35	10940	20240805	37.11	22850	-34.35	20240123	10940	37.11	20240805	22850	-34.35	20240123	10940	37.11	20240805	6.08	N	182360	500	72 억	498556	N	N	19	N	N
116	20241111	140831	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14990	-290	5	-1.90	789407620	52397	80.45	15300	15420	14500	19860	10700	15280	15065.89	3.42	6264	15560	15420	15240	15100	14920	15330	15010	73	4580	500	10690	10	1	14571557	2184	18.93	2.57	12	0.36	792.00	5829.00	22850	20240123	-34.40	10940	20240805	37.02	22850	-34.40	20240123	10940	37.02	20240805	22850	-34.40	20240123	10940	37.02	20240805	6.08	N	182360	500	72 억	498556	N	N	19	N	N
117	20241111	130828	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14960	-320	5	-2.09	688749880	45614	70.04	15300	15420	14500	19860	10700	15280	15099.53	3.42	3370	15560	15420	15240	15100	14920	15330	15010	73	4580	500	10690	10	1	14571557	2180	18.89	2.57	12	0.31	792.00	5829.00	22850	20240123	-34.53	10940	20240805	36.75	22850	-34.53	20240123	10940	36.75	20240805	22850	-34.53	20240123	10940	36.75	20240805	6.08	N	182360	500	72 억	498556	N	N	19	N	N
118	20241111	120826	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14890	-390	5	-2.55	649180440	42966	65.97	15300	15420	14500	19860	10700	15280	15109.17	3.42	2863	15560	15420	15240	15100	14920	15330	15010	73	4580	500	10690	10	1	14571557	2170	18.80	2.55	12	0.29	792.00	5829.00	22850	20240123	-34.84	10940	20240805	36.11	22850	-34.84	20240123	10940	36.11	20240805	22850	-34.84	20240123	10940	36.11	20240805	6.08	N	182360	500	72 억	498556	N	N	19	N	N
119	20241111	110823	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15160	-120	5	-0.79	467323220	30863	47.39	15300	15420	14500	19860	10700	15280	15141.86	3.42	378	15560	15420	15240	15100	14920	15330	15010	73	4580	500	10690	10	1	14571557	2209	19.14	2.60	12	0.21	792.00	5829.00	22850	20240123	-33.65	10940	20240805	38.57	22850	-33.65	20240123	10940	38.57	20240805	22850	-33.65	20240123	10940	38.57	20240805	6.08	N	182360	500	72 억	498556	N	N	19	N	N
120	20241111	100819	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15050	-230	5	-1.51	318220050	21012	32.26	15300	15420	14500	19860	10700	15280	15144.68	3.42	-2770	15560	15420	15240	15100	14920	15330	15010	73	4580	500	10690	10	1	14571557	2193	19.00	2.58	12	0.14	792.00	5829.00	22850	20240123	-34.14	10940	20240805	37.57	22850	-34.14	20240123	10940	37.57	20240805	22850	-34.14	20240123	10940	37.57	20240805	6.08	N	182360	500	72 억	498556	N	N	19	N	N
121	20241111	090816	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15420	140	2	0.92	69454310	4542	6.97	15300	15420	15190	19860	10700	15280	15291.57	3.42	-1281	15560	15420	15240	15100	14920	15330	15010	73	4580	500	10690	10	1	14571557	2247	19.47	2.65	12	0.03	792.00	5829.00	22850	20240123	-32.52	10940	20240805	40.95	22850	-32.52	20240123	10940	40.95	20240805	22850	-32.52	20240123	10940	40.95	20240805	6.08	N	182360	500	72 억	498556	N	N	19	N	N
122	20241108	160811	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15280	30	2	0.20	985274540	64834	38.87	15300	15380	15060	19820	10680	15250	15196.88	3.50	-11727	16643	15946	14723	14026	12803	16295	14375	73	4570	500	10670	10	1	14571557	2227	19.29	2.62	12	0.44	792.00	5829.00	22850	20240123	-33.13	10940	20240805	39.67	22850	-33.13	20240123	10940	39.67	20240805	22850	-33.13	20240123	10940	39.67	20240805	6.09	N	182360	500	72 억	510102	N	N	19	N	N
123	20241108	150820	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15270	20	2	0.13	951246890	62606	37.54	15300	15380	15060	19820	10680	15250	15194.18	3.50	-11339	16643	15946	14723	14026	12803	16295	14375	73	4570	500	10670	10	1	14571557	2225	19.28	2.62	12	0.43	792.00	5829.00	22850	20240123	-33.17	10940	20240805	39.58	22850	-33.17	20240123	10940	39.58	20240805	22850	-33.17	20240123	10940	39.58	20240805	6.09	N	182360	500	72 억	510102	N	N	97	N	N
124	20241108	140818	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15130	-120	5	-0.79	721228520	47435	28.44	15300	15380	15060	19820	10680	15250	15204.56	3.50	-10469	16643	15946	14723	14026	12803	16295	14375	73	4570	500	10670	10	1	14571557	2205	19.10	2.60	12	0.33	792.00	5829.00	22850	20240123	-33.79	10940	20240805	38.30	22850	-33.79	20240123	10940	38.30	20240805	22850	-33.79	20240123	10940	38.30	20240805	6.09	N	182360	500	72 억	510102	N	N	97	N	N
125	20241108	130820	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15250	0	3	0.00	636335130	41830	25.08	15300	15380	15060	19820	10680	15250	15212.41	3.50	-8608	16643	15946	14723	14026	12803	16295	14375	73	4570	500	10670	10	1	14571557	2222	19.26	2.62	12	0.29	792.00	5829.00	22850	20240123	-33.26	10940	20240805	39.40	22850	-33.26	20240123	10940	39.40	20240805	22850	-33.26	20240123	10940	39.40	20240805	6.09	N	182360	500	72 억	510102	N	N	97	N	N
126	20241108	120819	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15280	30	2	0.20	528942140	34771	20.85	15300	15380	15060	19820	10680	15250	15212.16	3.50	-5189	16643	15946	14723	14026	12803	16295	14375	73	4570	500	10670	10	1	14571557	2227	19.29	2.62	12	0.24	792.00	5829.00	22850	20240123	-33.13	10940	20240805	39.67	22850	-33.13	20240123	10940	39.67	20240805	22850	-33.13	20240123	10940	39.67	20240805	6.09	N	182360	500	72 억	510102	N	N	97	N	N
127	20241108	110818	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15240	-10	5	-0.07	435368680	28643	17.17	15300	15380	15060	19820	10680	15250	15199.83	3.50	-4345	16643	15946	14723	14026	12803	16295	14375	73	4570	500	10670	10	1	14571557	2221	19.24	2.61	12	0.20	792.00	5829.00	22850	20240123	-33.30	10940	20240805	39.31	22850	-33.30	20240123	10940	39.31	20240805	22850	-33.30	20240123	10940	39.31	20240805	6.09	N	182360	500	72 억	510102	N	N	97	N	N
128	20241108	100828	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15200	-50	5	-0.33	330215190	21729	13.03	15300	15380	15060	19820	10680	15250	15196.98	3.50	-3316	16643	15946	14723	14026	12803	16295	14375	73	4570	500	10670	10	1	14571557	2215	19.19	2.61	12	0.15	792.00	5829.00	22850	20240123	-33.48	10940	20240805	38.94	22850	-33.48	20240123	10940	38.94	20240805	22850	-33.48	20240123	10940	38.94	20240805	6.09	N	182360	500	72 억	510102	N	N	97	N	N
129	20241108	090812	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15240	-10	5	-0.07	113267680	7426	4.45	15300	15380	15130	19820	10680	15250	15252.85	3.50	-2919	16643	15946	14723	14026	12803	16295	14375	73	4570	500	10670	10	1	14571557	2221	19.24	2.61	12	0.05	792.00	5829.00	22850	20240123	-33.30	10940	20240805	39.31	22850	-33.30	20240123	10940	39.31	20240805	22850	-33.30	20240123	10940	39.31	20240805	6.09	N	182360	500	72 억	510102	N	N	97	N	N
130	20241107	160812	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15250	750	2	5.17	2493749630	166365	276.61	14600	15420	13500	18850	10150	14500	14989.24	3.31	27502	14886	14692	14466	14272	14046	14580	14160	73	4350	500	10150	10	1	14571557	2222	19.26	2.62	12	1.14	792.00	5829.00	22850	20240123	-33.26	10940	20240805	39.40	22850	-33.26	20240123	10940	39.40	20240805	22850	-33.26	20240123	10940	39.40	20240805	6.16	N	182360	500	72 억	482808	N	N	97	N	N
131	20241107	150816	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15220	720	2	4.97	2406939460	160666	267.14	14600	15420	13500	18850	10150	14500	14981.01	3.31	26856	14886	14692	14466	14272	14046	14580	14160	73	4350	500	10150	10	1	14571557	2218	19.22	2.61	12	1.10	792.00	5829.00	22850	20240123	-33.39	10940	20240805	39.12	22850	-33.39	20240123	10940	39.12	20240805	22850	-33.39	20240123	10940	39.12	20240805	6.16	N	182360	500	72 억	482808	N	N	111	N	N
132	20241107	140818	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15220	720	2	4.97	2265252340	151321	251.60	14600	15420	13500	18850	10150	14500	14969.85	3.31	26028	14886	14692	14466	14272	14046	14580	14160	73	4350	500	10150	10	1	14571557	2218	19.22	2.61	12	1.04	792.00	5829.00	22850	20240123	-33.39	10940	20240805	39.12	22850	-33.39	20240123	10940	39.12	20240805	22850	-33.39	20240123	10940	39.12	20240805	6.16	N	182360	500	72 억	482808	N	N	111	N	N
133	20241107	130820	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15240	740	2	5.10	2163265660	144631	240.47	14600	15420	13500	18850	10150	14500	14957.14	3.31	24892	14886	14692	14466	14272	14046	14580	14160	73	4350	500	10150	10	1	14571557	2221	19.24	2.61	12	0.99	792.00	5829.00	22850	20240123	-33.30	10940	20240805	39.31	22850	-33.30	20240123	10940	39.31	20240805	22850	-33.30	20240123	10940	39.31	20240805	6.16	N	182360	500	72 억	482808	N	N	111	N	N
134	20241107	120816	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15300	800	2	5.52	1579572260	106470	177.03	14600	15370	13500	18850	10150	14500	14835.84	3.31	15068	14886	14692	14466	14272	14046	14580	14160	73	4350	500	10150	10	1	14571557	2229	19.32	2.62	12	0.73	792.00	5829.00	22850	20240123	-33.04	10940	20240805	39.85	22850	-33.04	20240123	10940	39.85	20240805	22850	-33.04	20240123	10940	39.85	20240805	6.16	N	182360	500	72 억	482808	N	N	111	N	N
135	20241107	110813	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14900	400	2	2.76	733832410	50634	84.19	14600	14970	13500	18850	10150	14500	14492.88	3.31	-1285	14886	14692	14466	14272	14046	14580	14160	73	4350	500	10150	10	1	14571557	2171	18.81	2.56	12	0.35	792.00	5829.00	22850	20240123	-34.79	10940	20240805	36.20	22850	-34.79	20240123	10940	36.20	20240805	22850	-34.79	20240123	10940	36.20	20240805	6.16	N	182360	500	72 억	482808	N	N	111	N	N
136	20241107	100814	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14270	-230	5	-1.59	300318760	21091	35.07	14600	14600	13500	18850	10150	14500	14239.19	3.31	-4870	14886	14692	14466	14272	14046	14580	14160	73	4350	500	10150	10	1	14571557	2079	18.02	2.45	12	0.14	792.00	5829.00	22850	20240123	-37.55	10940	20240805	30.44	22850	-37.55	20240123	10940	30.44	20240805	22850	-37.55	20240123	10940	30.44	20240805	6.16	N	182360	500	72 억	482808	N	N	111	N	N
137	20241107	090814	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14110	-390	5	-2.69	166022000	11686	19.43	14600	14600	13500	18850	10150	14500	14206.91	3.31	-5025	14886	14692	14466	14272	14046	14580	14160	73	4350	500	10150	10	1	14571557	2056	17.82	2.42	12	0.08	792.00	5829.00	22850	20240123	-38.25	10940	20240805	28.98	22850	-38.25	20240123	10940	28.98	20240805	22850	-38.25	20240123	10940	28.98	20240805	6.16	N	182360	500	72 억	482808	N	N	111	N	N
138	20241106	160819	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14500	-110	5	-0.75	864396730	59941	48.07	14520	14660	14240	18990	10230	14610	14420.63	3.27	4885	15516	15062	14256	13802	12996	15290	14030	73	4380	500	10220	10	1	14571557	2113	18.31	2.49	12	0.41	792.00	5829.00	22850	20240123	-36.54	10940	20240805	32.54	22850	-36.54	20240123	10940	32.54	20240805	22850	-36.54	20240123	10940	32.54	20240805	6.22	N	182360	500	72 억	476758	N	N	111	N	N
139	20241106	150846	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14480	-130	5	-0.89	816145350	56604	45.40	14520	14660	14240	18990	10230	14610	14418.51	3.27	6693	15516	15062	14256	13802	12996	15290	14030	73	4380	500	10220	10	1	14571557	2110	18.28	2.48	12	0.39	792.00	5829.00	22850	20240123	-36.63	10940	20240805	32.36	22850	-36.63	20240123	10940	32.36	20240805	22850	-36.63	20240123	10940	32.36	20240805	6.22	N	182360	500	72 억	476758	N	N	1965	N	N
140	20241106	140837	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14320	-290	5	-1.98	731427150	50713	40.67	14520	14660	14240	18990	10230	14610	14422.87	3.27	5454	15516	15062	14256	13802	12996	15290	14030	73	4380	500	10220	10	1	14571557	2087	18.08	2.46	12	0.35	792.00	5829.00	22850	20240123	-37.33	10940	20240805	30.90	22850	-37.33	20240123	10940	30.90	20240805	22850	-37.33	20240123	10940	30.90	20240805	6.22	N	182360	500	72 억	476758	N	N	1965	N	N
141	20241106	130848	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14240	-370	5	-2.53	676381950	46861	37.58	14520	14660	14240	18990	10230	14610	14433.79	3.27	3633	15516	15062	14256	13802	12996	15290	14030	73	4380	500	10220	10	1	14571557	2075	17.98	2.44	12	0.32	792.00	5829.00	22850	20240123	-37.68	10940	20240805	30.16	22850	-37.68	20240123	10940	30.16	20240805	22850	-37.68	20240123	10940	30.16	20240805	6.22	N	182360	500	72 억	476758	N	N	1965	N	N
142	20241106	120819	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14440	-170	5	-1.16	416573750	28767	23.07	14520	14660	14370	18990	10230	14610	14480.95	3.27	5667	15516	15062	14256	13802	12996	15290	14030	73	4380	500	10220	10	1	14571557	2104	18.23	2.48	12	0.20	792.00	5829.00	22850	20240123	-36.81	10940	20240805	31.99	22850	-36.81	20240123	10940	31.99	20240805	22850	-36.81	20240123	10940	31.99	20240805	6.22	N	182360	500	72 억	476758	N	N	1965	N	N
143	20241106	110822	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14490	-120	5	-0.82	378261650	26114	20.94	14520	14660	14370	18990	10230	14610	14485.01	3.27	6206	15516	15062	14256	13802	12996	15290	14030	73	4380	500	10220	10	1	14571557	2111	18.30	2.49	12	0.18	792.00	5829.00	22850	20240123	-36.59	10940	20240805	32.45	22850	-36.59	20240123	10940	32.45	20240805	22850	-36.59	20240123	10940	32.45	20240805	6.22	N	182360	500	72 억	476758	N	N	1965	N	N
144	20241106	100829	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14480	-130	5	-0.89	331627300	22895	18.36	14520	14660	14370	18990	10230	14610	14484.70	3.27	5791	15516	15062	14256	13802	12996	15290	14030	73	4380	500	10220	10	1	14571557	2110	18.28	2.48	12	0.16	792.00	5829.00	22850	20240123	-36.63	10940	20240805	32.36	22850	-36.63	20240123	10940	32.36	20240805	22850	-36.63	20240123	10940	32.36	20240805	6.22	N	182360	500	72 억	476758	N	N	1965	N	N
145	20241106	090821	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14610	0	3	0.00	44986730	3102	2.49	14520	14610	14460	18990	10230	14610	14502.46	3.27	151	15516	15062	14256	13802	12996	15290	14030	73	4380	500	10220	10	1	14571557	2129	18.45	2.51	12	0.02	792.00	5829.00	22850	20240123	-36.06	10940	20240805	33.55	22850	-36.06	20240123	10940	33.55	20240805	22850	-36.06	20240123	10940	33.55	20240805	6.22	N	182360	500	72 억	476758	N	N	1965	N	N
146	20241105	160758	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14610	820	2	5.95	1803030790	124450	141.48	13450	14710	13450	17920	9660	13790	14487.91	2.89	55584	14310	14050	13590	13330	12870	14180	13460	73	4130	500	9650	10	1	14571557	2129	18.45	2.51	12	0.85	792.00	5829.00	22850	20240123	-36.06	10940	20240805	33.55	22850	-36.06	20240123	10940	33.55	20240805	22850	-36.06	20240123	10940	33.55	20240805	6.24	N	182360	500	72 억	421703	N	N	1965	N	N
147	20241105	150815	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14620	830	2	6.02	1746347170	120573	137.07	13450	14710	13450	17920	9660	13790	14483.73	2.89	54668	14310	14050	13590	13330	12870	14180	13460	73	4130	500	9650	10	1	14571557	2130	18.46	2.51	12	0.83	792.00	5829.00	22850	20240123	-36.02	10940	20240805	33.64	22850	-36.02	20240123	10940	33.64	20240805	22850	-36.02	20240123	10940	33.64	20240805	6.24	N	182360	500	72 억	421703	N	N	465	N	N
148	20241105	140810	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14500	710	2	5.15	1563699110	108065	122.85	13450	14710	13450	17920	9660	13790	14469.99	2.89	47999	14310	14050	13590	13330	12870	14180	13460	73	4130	500	9650	10	1	14571557	2113	18.31	2.49	12	0.74	792.00	5829.00	22850	20240123	-36.54	10940	20240805	32.54	22850	-36.54	20240123	10940	32.54	20240805	22850	-36.54	20240123	10940	32.54	20240805	6.24	N	182360	500	72 억	421703	N	N	465	N	N
149	20241105	130815	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14600	810	2	5.87	1473448310	101871	115.81	13450	14710	13450	17920	9660	13790	14463.86	2.89	46060	14310	14050	13590	13330	12870	14180	13460	73	4130	500	9650	10	1	14571557	2127	18.43	2.50	12	0.70	792.00	5829.00	22850	20240123	-36.11	10940	20240805	33.46	22850	-36.11	20240123	10940	33.46	20240805	22850	-36.11	20240123	10940	33.46	20240805	6.24	N	182360	500	72 억	421703	N	N	465	N	N
150	20241105	120808	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14610	820	2	5.95	1385646250	95866	108.98	13450	14710	13450	17920	9660	13790	14453.99	2.89	44564	14310	14050	13590	13330	12870	14180	13460	73	4130	500	9650	10	1	14571557	2129	18.45	2.51	12	0.66	792.00	5829.00	22850	20240123	-36.06	10940	20240805	33.55	22850	-36.06	20240123	10940	33.55	20240805	22850	-36.06	20240123	10940	33.55	20240805	6.24	N	182360	500	72 억	421703	N	N	465	N	N
151	20241105	110757	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14660	870	2	6.31	1296280330	89732	102.01	13450	14710	13450	17920	9660	13790	14446.13	2.89	43917	14310	14050	13590	13330	12870	14180	13460	73	4130	500	9650	10	1	14571557	2136	18.51	2.52	12	0.62	792.00	5829.00	22850	20240123	-35.84	10940	20240805	34.00	22850	-35.84	20240123	10940	34.00	20240805	22850	-35.84	20240123	10940	34.00	20240805	6.24	N	182360	500	72 억	421703	N	N	465	N	N
152	20241105	100806	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14450	660	2	4.79	750753220	52379	59.55	13450	14610	13450	17920	9660	13790	14333.10	2.89	25931	14310	14050	13590	13330	12870	14180	13460	73	4130	500	9650	10	1	14571557	2106	18.24	2.48	12	0.36	792.00	5829.00	22850	20240123	-36.76	10940	20240805	32.08	22850	-36.76	20240123	10940	32.08	20240805	22850	-36.76	20240123	10940	32.08	20240805	6.24	N	182360	500	72 억	421703	N	N	465	N	N
153	20241105	090803	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13780	-10	5	-0.07	10320850	754	0.86	13450	13860	13450	17920	9660	13790	13688.13	2.89	274	14310	14050	13590	13330	12870	14180	13460	73	4130	500	9650	10	1	14571557	2008	17.40	2.36	12	0.01	792.00	5829.00	22850	20240123	-39.69	10940	20240805	25.96	22850	-39.69	20240123	10940	25.96	20240805	22850	-39.69	20240123	10940	25.96	20240805	6.24	N	182360	500	72 억	421703	N	N	465	N	N
154	20241104	160759	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13790	760	2	5.83	1187615180	87520	299.13	13300	13850	13130	16930	9130	13030	13569.64	2.68	32498	13290	13160	12990	12860	12690	13225	12925	73	3900	500	9120	10	1	14571557	2009	17.41	2.37	12	0.60	792.00	5829.00	22850	20240123	-39.65	10940	20240805	26.05	22850	-39.65	20240123	10940	26.05	20240805	22850	-39.65	20240123	10940	26.05	20240805	6.26	N	182360	500	72 억	389791	N	N	465	N	N
155	20241104	150812	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13760	730	2	5.60	1154219400	85092	290.83	13300	13850	13130	16930	9130	13030	13564.37	2.68	32029	13290	13160	12990	12860	12690	13225	12925	73	3900	500	9120	10	1	14571557	2005	17.37	2.36	12	0.58	792.00	5829.00	22850	20240123	-39.78	10940	20240805	25.78	22850	-39.78	20240123	10940	25.78	20240805	22850	-39.78	20240123	10940	25.78	20240805	6.26	N	182360	500	72 억	389791	N	N	272	N	N
156	20241104	140759	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13730	700	2	5.37	1087275770	80237	274.24	13300	13830	13130	16930	9130	13030	13550.80	2.68	29621	13290	13160	12990	12860	12690	13225	12925	73	3900	500	9120	10	1	14571557	2001	17.34	2.36	12	0.55	792.00	5829.00	22850	20240123	-39.91	10940	20240805	25.50	22850	-39.91	20240123	10940	25.50	20240805	22850	-39.91	20240123	10940	25.50	20240805	6.26	N	182360	500	72 억	389791	N	N	272	N	N
157	20241104	130742	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13670	640	2	4.91	1054399910	77843	266.06	13300	13830	13130	16930	9130	13030	13545.21	2.68	27928	13290	13160	12990	12860	12690	13225	12925	73	3900	500	9120	10	1	14571557	1992	17.26	2.35	12	0.53	792.00	5829.00	22850	20240123	-40.18	10940	20240805	24.95	22850	-40.18	20240123	10940	24.95	20240805	22850	-40.18	20240123	10940	24.95	20240805	6.26	N	182360	500	72 억	389791	N	N	272	N	N
158	20241104	120749	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13650	620	2	4.76	1027840180	75907	259.44	13300	13830	13130	16930	9130	13030	13540.78	2.68	26368	13290	13160	12990	12860	12690	13225	12925	73	3900	500	9120	10	1	14571557	1989	17.23	2.34	12	0.52	792.00	5829.00	22850	20240123	-40.26	10940	20240805	24.77	22850	-40.26	20240123	10940	24.77	20240805	22850	-40.26	20240123	10940	24.77	20240805	6.26	N	182360	500	72 억	389791	N	N	272	N	N
159	20241104	110743	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13760	730	2	5.60	873467830	64660	221.00	13300	13810	13130	16930	9130	13030	13508.63	2.68	20131	13290	13160	12990	12860	12690	13225	12925	73	3900	500	9120	10	1	14571557	2005	17.37	2.36	12	0.44	792.00	5829.00	22850	20240123	-39.78	10940	20240805	25.78	22850	-39.78	20240123	10940	25.78	20240805	22850	-39.78	20240123	10940	25.78	20240805	6.26	N	182360	500	72 억	389791	N	N	272	N	N
160	20241104	100735	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13250	220	2	1.69	598233620	44385	151.70	13300	13700	13130	16930	9130	13030	13478.28	2.68	7242	13290	13160	12990	12860	12690	13225	12925	73	3900	500	9120	10	1	14571557	1931	16.73	2.27	12	0.30	792.00	5829.00	22850	20240123	-42.01	10940	20240805	21.12	22850	-42.01	20240123	10940	21.12	20240805	22850	-42.01	20240123	10940	21.12	20240805	6.26	N	182360	500	72 억	389791	N	N	272	N	N
161	20241104	090745	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13660	630	2	4.83	157068280	11628	39.74	13300	13660	13290	16930	9130	13030	13507.76	2.68	7355	13290	13160	12990	12860	12690	13225	12925	73	3900	500	9120	10	1	14571557	1990	17.25	2.34	12	0.08	792.00	5829.00	22850	20240123	-40.22	10940	20240805	24.86	22850	-40.22	20240123	10940	24.86	20240805	22850	-40.22	20240123	10940	24.86	20240805	6.26	N	182360	500	72 억	389791	N	N	272	N	N
162	20241101	160719	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13030	-10	5	-0.08	299334980	23076	116.49	12850	13120	12820	16950	9130	13040	12971.70	2.69	-2312	13346	13192	13016	12862	12686	13270	12940	73	3910	500	9120	10	1	14571557	1899	16.45	2.24	12	0.16	792.00	5829.00	22850	20240123	-42.98	10940	20240805	19.10	22850	-42.98	20240123	10940	19.10	20240805	22850	-42.98	20240123	10940	19.10	20240805	6.27	N	182360	500	72 억	392043	N	N	272	N	N
163	20241101	150735	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13080	40	2	0.31	249488220	19252	97.19	12850	13120	12820	16950	9130	13040	12959.08	2.69	-2173	13346	13192	13016	12862	12686	13270	12940	73	3910	500	9120	10	1	14571557	1906	16.52	2.24	12	0.13	792.00	5829.00	22850	20240123	-42.76	10940	20240805	19.56	22850	-42.76	20240123	10940	19.56	20240805	22850	-42.76	20240123	10940	19.56	20240805	6.27	N	182360	500	72 억	392043	N	N	48	N	N
164	20241101	140712	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13000	-40	5	-0.31	170075300	13180	66.54	12850	13000	12820	16950	9130	13040	12904.04	2.69	-1672	13346	13192	13016	12862	12686	13270	12940	73	3910	500	9120	10	1	14571557	1894	16.41	2.23	12	0.09	792.00	5829.00	22850	20240123	-43.11	10940	20240805	18.83	22850	-43.11	20240123	10940	18.83	20240805	22850	-43.11	20240123	10940	18.83	20240805	6.27	N	182360	500	72 억	392043	N	N	48	N	N
165	20241101	130843	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	12980	-60	5	-0.46	147537400	11443	57.77	12850	13000	12820	16950	9130	13040	12893.24	2.69	-2376	13346	13192	13016	12862	12686	13270	12940	73	3910	500	9120	10	1	14571557	1891	16.39	2.23	12	0.08	792.00	5829.00	22850	20240123	-43.19	10940	20240805	18.65	22850	-43.19	20240123	10940	18.65	20240805	22850	-43.19	20240123	10940	18.65	20240805	6.27	N	182360	500	72 억	392043	N	N	48	N	N
166	20241101	120844	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	12930	-110	5	-0.84	105965710	8216	41.48	12850	13000	12820	16950	9130	13040	12897.48	2.69	-2441	13346	13192	13016	12862	12686	13270	12940	73	3910	500	9120	10	1	14571557	1884	16.33	2.22	12	0.06	792.00	5829.00	22850	20240123	-43.41	10940	20240805	18.19	22850	-43.41	20240123	10940	18.19	20240805	22850	-43.41	20240123	10940	18.19	20240805	6.27	N	182360	500	72 억	392043	N	N	48	N	N
167	20241101	110841	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	12900	-140	5	-1.07	86742940	6729	33.97	12850	12960	12820	16950	9130	13040	12890.91	2.69	-1990	13346	13192	13016	12862	12686	13270	12940	73	3910	500	9120	10	1	14571557	1880	16.29	2.21	12	0.05	792.00	5829.00	22850	20240123	-43.54	10940	20240805	17.92	22850	-43.54	20240123	10940	17.92	20240805	22850	-43.54	20240123	10940	17.92	20240805	6.27	N	182360	500	72 억	392043	N	N	48	N	N
168	20241101	100842	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	12880	-160	5	-1.23	39851620	3089	15.59	12850	12960	12820	16950	9130	13040	12901.14	2.69	-1578	13346	13192	13016	12862	12686	13270	12940	73	3910	500	9120	10	1	14571557	1877	16.26	2.21	12	0.02	792.00	5829.00	22850	20240123	-43.63	10940	20240805	17.73	22850	-43.63	20240123	10940	17.73	20240805	22850	-43.63	20240123	10940	17.73	20240805	6.27	N	182360	500	72 억	392043	N	N	48	N	N
169	20241101	090840	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	12850	-190	5	-1.46	11873080	924	4.66	12850	12870	12820	16950	9130	13040	12849.65	2.69	-421	13346	13192	13016	12862	12686	13270	12940	73	3910	500	9120	10	1	14571557	1872	16.22	2.20	12	0.01	792.00	5829.00	22850	20240123	-43.76	10940	20240805	17.46	22850	-43.76	20240123	10940	17.46	20240805	22850	-43.76	20240123	10940	17.46	20240805	6.27	N	182360	500	72 억	392043	N	N	48	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History