KissMeData/052220/price/prices-20241101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160551	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2355	-60	5	-2.48	131526355	55198	225.74	2415	2450	2350	3135	1695	2415	2382.92	1.11	-12921	2481	2447	2426	2392	2371	2437	2382	115	720	500	1730	5	1	23000000	542	26.17	0.93	12	0.24	90.00	2544.00	3980	20240725	-40.83	2240	20241115	5.13	3980	-40.83	20240725	2240	5.13	20241115	3980	-40.83	20240725	2240	5.13	20241115	2.91	N	052220	500	115 억	254590	N	N	N	N
3	20241129	150603	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2375	-40	5	-1.66	111270895	46601	190.58	2415	2450	2350	3135	1695	2415	2387.74	1.11	-11400	2481	2447	2426	2392	2371	2437	2382	115	720	500	1730	5	1	23000000	546	26.39	0.93	12	0.20	90.00	2544.00	3980	20240725	-40.33	2240	20241115	6.03	3980	-40.33	20240725	2240	6.03	20241115	3980	-40.33	20240725	2240	6.03	20241115	2.91	N	052220	500	115 억	254590	N	N	N	N
4	20241129	140603	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2380	-35	5	-1.45	101962040	42677	174.53	2415	2450	2350	3135	1695	2415	2389.16	1.11	-10724	2481	2447	2426	2392	2371	2437	2382	115	720	500	1730	5	1	23000000	547	26.44	0.94	12	0.19	90.00	2544.00	3980	20240725	-40.20	2240	20241115	6.25	3980	-40.20	20240725	2240	6.25	20241115	3980	-40.20	20240725	2240	6.25	20241115	2.91	N	052220	500	115 억	254590	N	N	N	N
5	20241129	130602	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2360	-55	5	-2.28	90839515	37983	155.34	2415	2450	2350	3135	1695	2415	2391.58	1.11	-11327	2481	2447	2426	2392	2371	2437	2382	115	720	500	1730	5	1	23000000	543	26.22	0.93	12	0.17	90.00	2544.00	3980	20240725	-40.70	2240	20241115	5.36	3980	-40.70	20240725	2240	5.36	20241115	3980	-40.70	20240725	2240	5.36	20241115	2.91	N	052220	500	115 억	254590	N	N	N	N
6	20241129	120604	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2375	-40	5	-1.66	88947750	37183	152.07	2415	2450	2350	3135	1695	2415	2392.16	1.11	-10734	2481	2447	2426	2392	2371	2437	2382	115	720	500	1730	5	1	23000000	546	26.39	0.93	12	0.16	90.00	2544.00	3980	20240725	-40.33	2240	20241115	6.03	3980	-40.33	20240725	2240	6.03	20241115	3980	-40.33	20240725	2240	6.03	20241115	2.91	N	052220	500	115 억	254590	N	N	N	N
7	20241129	110604	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2380	-35	5	-1.45	88636940	37052	151.53	2415	2450	2350	3135	1695	2415	2392.23	1.11	-10706	2481	2447	2426	2392	2371	2437	2382	115	720	500	1730	5	1	23000000	547	26.44	0.94	12	0.16	90.00	2544.00	3980	20240725	-40.20	2240	20241115	6.25	3980	-40.20	20240725	2240	6.25	20241115	3980	-40.20	20240725	2240	6.25	20241115	2.91	N	052220	500	115 억	254590	N	N	N	N
8	20241129	100603	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2365	-50	5	-2.07	67505715	28083	114.85	2415	2450	2360	3135	1695	2415	2403.79	1.11	-14492	2481	2447	2426	2392	2371	2437	2382	115	720	500	1730	5	1	23000000	544	26.28	0.93	12	0.12	90.00	2544.00	3980	20240725	-40.58	2240	20241115	5.58	3980	-40.58	20240725	2240	5.58	20241115	3980	-40.58	20240725	2240	5.58	20241115	2.91	N	052220	500	115 억	254590	N	N	N	N
9	20241129	090602	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2435	20	2	0.83	29106655	11947	48.86	2415	2450	2400	3135	1695	2415	2436.31	1.11	-1372	2481	2447	2426	2392	2371	2437	2382	115	720	500	1730	5	1	23000000	560	27.06	0.96	12	0.05	90.00	2544.00	3980	20240725	-38.82	2240	20241115	8.71	3980	-38.82	20240725	2240	8.71	20241115	3980	-38.82	20240725	2240	8.71	20241115	2.91	N	052220	500	115 억	254590	N	N	N	N
10	20241128	160557	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2415	-15	5	-0.62	59349815	24450	61.15	2430	2460	2405	3155	1705	2430	2427.40	1.12	-2014	2486	2457	2431	2402	2376	2472	2417	115	725	500	1740	5	1	23000000	555	26.83	0.95	12	0.11	90.00	2544.00	3980	20240725	-39.32	2240	20241115	7.81	3980	-39.32	20240725	2240	7.81	20241115	3980	-39.32	20240725	2240	7.81	20241115	2.91	N	052220	500	115 억	256604	N	N	N	N
11	20241128	150606	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2415	-15	5	-0.62	59110730	24351	60.91	2430	2460	2405	3155	1705	2430	2427.45	1.12	-1985	2486	2457	2431	2402	2376	2472	2417	115	725	500	1740	5	1	23000000	555	26.83	0.95	12	0.11	90.00	2544.00	3980	20240725	-39.32	2240	20241115	7.81	3980	-39.32	20240725	2240	7.81	20241115	3980	-39.32	20240725	2240	7.81	20241115	2.91	N	052220	500	115 억	256604	N	N	N	N
12	20241128	140605	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2420	-10	5	-0.41	58216280	23980	59.98	2430	2460	2410	3155	1705	2430	2427.70	1.12	-1709	2486	2457	2431	2402	2376	2472	2417	115	725	500	1740	5	1	23000000	557	26.89	0.95	12	0.10	90.00	2544.00	3980	20240725	-39.20	2240	20241115	8.04	3980	-39.20	20240725	2240	8.04	20241115	3980	-39.20	20240725	2240	8.04	20241115	2.91	N	052220	500	115 억	256604	N	N	N	N
13	20241128	130603	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2430	0	3	0.00	47552895	19562	48.93	2430	2460	2410	3155	1705	2430	2430.88	1.12	-833	2486	2457	2431	2402	2376	2472	2417	115	725	500	1740	5	1	23000000	559	27.00	0.96	12	0.09	90.00	2544.00	3980	20240725	-38.94	2240	20241115	8.48	3980	-38.94	20240725	2240	8.48	20241115	3980	-38.94	20240725	2240	8.48	20241115	2.91	N	052220	500	115 억	256604	N	N	N	N
14	20241128	120606	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2430	0	3	0.00	47506725	19543	48.88	2430	2460	2410	3155	1705	2430	2430.88	1.12	-833	2486	2457	2431	2402	2376	2472	2417	115	725	500	1740	5	1	23000000	559	27.00	0.96	12	0.08	90.00	2544.00	3980	20240725	-38.94	2240	20241115	8.48	3980	-38.94	20240725	2240	8.48	20241115	3980	-38.94	20240725	2240	8.48	20241115	2.91	N	052220	500	115 억	256604	N	N	N	N
15	20241128	110608	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2435	5	2	0.21	46439410	19102	47.78	2430	2460	2410	3155	1705	2430	2431.13	1.12	-704	2486	2457	2431	2402	2376	2472	2417	115	725	500	1740	5	1	23000000	560	27.06	0.96	12	0.08	90.00	2544.00	3980	20240725	-38.82	2240	20241115	8.71	3980	-38.82	20240725	2240	8.71	20241115	3980	-38.82	20240725	2240	8.71	20241115	2.91	N	052220	500	115 억	256604	N	N	N	N
16	20241128	100606	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2435	5	2	0.21	44433870	18275	45.71	2430	2460	2410	3155	1705	2430	2431.40	1.12	-852	2486	2457	2431	2402	2376	2472	2417	115	725	500	1740	5	1	23000000	560	27.06	0.96	12	0.08	90.00	2544.00	3980	20240725	-38.82	2240	20241115	8.71	3980	-38.82	20240725	2240	8.71	20241115	3980	-38.82	20240725	2240	8.71	20241115	2.91	N	052220	500	115 억	256604	N	N	N	N
17	20241128	090604	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2425	-5	5	-0.21	28893070	11844	29.62	2430	2460	2410	3155	1705	2430	2439.47	1.12	-1326	2486	2457	2431	2402	2376	2472	2417	115	725	500	1740	5	1	23000000	558	26.94	0.95	12	0.05	90.00	2544.00	3980	20240725	-39.07	2240	20241115	8.26	3980	-39.07	20240725	2240	8.26	20241115	3980	-39.07	20240725	2240	8.26	20241115	2.91	N	052220	500	115 억	256604	N	N	N	N
18	20241127	160551	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2430	15	2	0.62	96924435	39981	73.29	2415	2460	2405	3135	1695	2415	2424.26	1.13	-5230	2478	2446	2413	2381	2348	2430	2365	115	720	500	1730	5	1	23000000	559	27.00	0.96	12	0.17	90.00	2544.00	3980	20240725	-38.94	2240	20241115	8.48	3980	-38.94	20240725	2240	8.48	20241115	3980	-38.94	20240725	2240	8.48	20241115	2.94	N	052220	500	115 억	259466	N	N	N	N
19	20241127	150601	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2415	0	3	0.00	83586970	34484	63.22	2415	2460	2405	3135	1695	2415	2423.93	1.13	-4131	2478	2446	2413	2381	2348	2430	2365	115	720	500	1730	5	1	23000000	555	26.83	0.95	12	0.15	90.00	2544.00	3980	20240725	-39.32	2240	20241115	7.81	3980	-39.32	20240725	2240	7.81	20241115	3980	-39.32	20240725	2240	7.81	20241115	2.94	N	052220	500	115 억	259466	N	N	N	N
20	20241127	140601	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2425	10	2	0.41	81351970	33557	61.52	2415	2460	2405	3135	1695	2415	2424.29	1.13	-3921	2478	2446	2413	2381	2348	2430	2365	115	720	500	1730	5	1	23000000	558	26.94	0.95	12	0.15	90.00	2544.00	3980	20240725	-39.07	2240	20241115	8.26	3980	-39.07	20240725	2240	8.26	20241115	3980	-39.07	20240725	2240	8.26	20241115	2.94	N	052220	500	115 억	259466	N	N	N	N
21	20241127	130557	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2415	0	3	0.00	73854400	30450	55.82	2415	2460	2405	3135	1695	2415	2425.43	1.13	-2791	2478	2446	2413	2381	2348	2430	2365	115	720	500	1730	5	1	23000000	555	26.83	0.95	12	0.13	90.00	2544.00	3980	20240725	-39.32	2240	20241115	7.81	3980	-39.32	20240725	2240	7.81	20241115	3980	-39.32	20240725	2240	7.81	20241115	2.94	N	052220	500	115 억	259466	N	N	N	N
22	20241127	120601	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2425	10	2	0.41	72310765	29811	54.65	2415	2460	2405	3135	1695	2415	2425.64	1.13	-2587	2478	2446	2413	2381	2348	2430	2365	115	720	500	1730	5	1	23000000	558	26.94	0.95	12	0.13	90.00	2544.00	3980	20240725	-39.07	2240	20241115	8.26	3980	-39.07	20240725	2240	8.26	20241115	3980	-39.07	20240725	2240	8.26	20241115	2.94	N	052220	500	115 억	259466	N	N	N	N
23	20241127	110601	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2415	0	3	0.00	71470190	29463	54.01	2415	2460	2405	3135	1695	2415	2425.76	1.13	-2376	2478	2446	2413	2381	2348	2430	2365	115	720	500	1730	5	1	23000000	555	26.83	0.95	12	0.13	90.00	2544.00	3980	20240725	-39.32	2240	20241115	7.81	3980	-39.32	20240725	2240	7.81	20241115	3980	-39.32	20240725	2240	7.81	20241115	2.94	N	052220	500	115 억	259466	N	N	N	N
24	20241127	100600	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2415	0	3	0.00	50985505	21043	38.58	2415	2430	2405	3135	1695	2415	2422.92	1.13	-1850	2478	2446	2413	2381	2348	2430	2365	115	720	500	1730	5	1	23000000	555	26.83	0.95	12	0.09	90.00	2544.00	3980	20240725	-39.32	2240	20241115	7.81	3980	-39.32	20240725	2240	7.81	20241115	3980	-39.32	20240725	2240	7.81	20241115	2.94	N	052220	500	115 억	259466	N	N	N	N
25	20241127	090557	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2420	5	2	0.21	24873115	10260	18.81	2415	2430	2415	3135	1695	2415	2424.28	1.13	-46	2478	2446	2413	2381	2348	2430	2365	115	720	500	1730	5	1	23000000	557	26.89	0.95	12	0.04	90.00	2544.00	3980	20240725	-39.20	2240	20241115	8.04	3980	-39.20	20240725	2240	8.04	20241115	3980	-39.20	20240725	2240	8.04	20241115	2.94	N	052220	500	115 억	259466	N	N	N	N
26	20241126	160554	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2415	-5	5	-0.21	131072550	54549	57.68	2420	2445	2380	3145	1695	2420	2402.84	1.05	17965	2466	2442	2396	2372	2326	2455	2385	115	725	500	1740	5	1	23000000	555	26.83	0.95	12	0.24	90.00	2544.00	3980	20240725	-39.32	2240	20241115	7.81	3980	-39.32	20240725	2240	7.81	20241115	3980	-39.32	20240725	2240	7.81	20241115	2.94	N	052220	500	115 억	241501	N	N	N	N
27	20241126	150557	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2415	-5	5	-0.21	127520110	53078	56.13	2420	2445	2380	3145	1695	2420	2402.50	1.05	18299	2466	2442	2396	2372	2326	2455	2385	115	725	500	1740	5	1	23000000	555	26.83	0.95	12	0.23	90.00	2544.00	3980	20240725	-39.32	2240	20241115	7.81	3980	-39.32	20240725	2240	7.81	20241115	3980	-39.32	20240725	2240	7.81	20241115	2.94	N	052220	500	115 억	241501	N	N	N	N
28	20241126	140555	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2390	-30	5	-1.24	117503205	48906	51.72	2420	2445	2380	3145	1695	2420	2402.63	1.05	18822	2466	2442	2396	2372	2326	2455	2385	115	725	500	1740	5	1	23000000	550	26.56	0.94	12	0.21	90.00	2544.00	3980	20240725	-39.95	2240	20241115	6.70	3980	-39.95	20240725	2240	6.70	20241115	3980	-39.95	20240725	2240	6.70	20241115	2.94	N	052220	500	115 억	241501	N	N	N	N
29	20241126	130554	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2415	-5	5	-0.21	112811295	46945	49.64	2420	2445	2380	3145	1695	2420	2403.05	1.05	18673	2466	2442	2396	2372	2326	2455	2385	115	725	500	1740	5	1	23000000	555	26.83	0.95	12	0.20	90.00	2544.00	3980	20240725	-39.32	2240	20241115	7.81	3980	-39.32	20240725	2240	7.81	20241115	3980	-39.32	20240725	2240	7.81	20241115	2.94	N	052220	500	115 억	241501	N	N	N	N
30	20241126	120600	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2415	-5	5	-0.21	105480280	43901	46.42	2420	2445	2380	3145	1695	2420	2402.69	1.05	20329	2466	2442	2396	2372	2326	2455	2385	115	725	500	1740	5	1	23000000	555	26.83	0.95	12	0.19	90.00	2544.00	3980	20240725	-39.32	2240	20241115	7.81	3980	-39.32	20240725	2240	7.81	20241115	3980	-39.32	20240725	2240	7.81	20241115	2.94	N	052220	500	115 억	241501	N	N	N	N
31	20241126	110603	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2415	-5	5	-0.21	100068740	41644	44.04	2420	2445	2380	3145	1695	2420	2402.96	1.05	18885	2466	2442	2396	2372	2326	2455	2385	115	725	500	1740	5	1	23000000	555	26.83	0.95	12	0.18	90.00	2544.00	3980	20240725	-39.32	2240	20241115	7.81	3980	-39.32	20240725	2240	7.81	20241115	3980	-39.32	20240725	2240	7.81	20241115	2.94	N	052220	500	115 억	241501	N	N	N	N
32	20241126	100603	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2415	-5	5	-0.21	98738515	41091	43.45	2420	2445	2380	3145	1695	2420	2402.92	1.05	19140	2466	2442	2396	2372	2326	2455	2385	115	725	500	1740	5	1	23000000	555	26.83	0.95	12	0.18	90.00	2544.00	3980	20240725	-39.32	2240	20241115	7.81	3980	-39.32	20240725	2240	7.81	20241115	3980	-39.32	20240725	2240	7.81	20241115	2.94	N	052220	500	115 억	241501	N	N	N	N
33	20241126	090557	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2430	10	2	0.41	21196025	8740	9.24	2420	2435	2410	3145	1695	2420	2425.17	1.05	-16	2466	2442	2396	2372	2326	2455	2385	115	725	500	1740	5	1	23000000	559	27.00	0.96	12	0.04	90.00	2544.00	3980	20240725	-38.94	2240	20241115	8.48	3980	-38.94	20240725	2240	8.48	20241115	3980	-38.94	20240725	2240	8.48	20241115	2.94	N	052220	500	115 억	241501	N	N	N	N
34	20241125	160545	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2420	50	2	2.11	186585980	77693	192.50	2370	2420	2350	3080	1660	2370	2401.57	1.00	11414	2436	2402	2376	2342	2316	2390	2330	115	710	500	1700	5	1	23000000	557	26.89	0.95	12	0.34	90.00	2544.00	3980	20240725	-39.20	2240	20241115	8.04	3980	-39.20	20240725	2240	8.04	20241115	3980	-39.20	20240725	2240	8.04	20241115	2.94	N	052220	500	115 억	230242	N	N	N	N
35	20241125	150555	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2400	30	2	1.27	108501725	45374	112.43	2370	2405	2350	3080	1660	2370	2391.28	1.00	14459	2436	2402	2376	2342	2316	2390	2330	115	710	500	1700	5	1	23000000	552	26.67	0.94	12	0.20	90.00	2544.00	3980	20240725	-39.70	2240	20241115	7.14	3980	-39.70	20240725	2240	7.14	20241115	3980	-39.70	20240725	2240	7.14	20241115	2.94	N	052220	500	115 억	230242	N	N	N	N
36	20241125	140554	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2400	30	2	1.27	93247015	38995	96.62	2370	2405	2350	3080	1660	2370	2391.26	1.00	10688	2436	2402	2376	2342	2316	2390	2330	115	710	500	1700	5	1	23000000	552	26.67	0.94	12	0.17	90.00	2544.00	3980	20240725	-39.70	2240	20241115	7.14	3980	-39.70	20240725	2240	7.14	20241115	3980	-39.70	20240725	2240	7.14	20241115	2.94	N	052220	500	115 억	230242	N	N	N	N
37	20241125	130548	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2400	30	2	1.27	92058130	38498	95.39	2370	2405	2350	3080	1660	2370	2391.24	1.00	10688	2436	2402	2376	2342	2316	2390	2330	115	710	500	1700	5	1	23000000	552	26.67	0.94	12	0.17	90.00	2544.00	3980	20240725	-39.70	2240	20241115	7.14	3980	-39.70	20240725	2240	7.14	20241115	3980	-39.70	20240725	2240	7.14	20241115	2.94	N	052220	500	115 억	230242	N	N	N	N
38	20241125	120556	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2390	20	2	0.84	89619575	37480	92.87	2370	2405	2350	3080	1660	2370	2391.13	1.00	10688	2436	2402	2376	2342	2316	2390	2330	115	710	500	1700	5	1	23000000	550	26.56	0.94	12	0.16	90.00	2544.00	3980	20240725	-39.95	2240	20241115	6.70	3980	-39.95	20240725	2240	6.70	20241115	3980	-39.95	20240725	2240	6.70	20241115	2.94	N	052220	500	115 억	230242	N	N	N	N
39	20241125	110552	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2405	35	2	1.48	72763985	30454	75.46	2370	2405	2350	3080	1660	2370	2389.31	1.00	8883	2436	2402	2376	2342	2316	2390	2330	115	710	500	1700	5	1	23000000	553	26.72	0.95	12	0.13	90.00	2544.00	3980	20240725	-39.57	2240	20241115	7.37	3980	-39.57	20240725	2240	7.37	20241115	3980	-39.57	20240725	2240	7.37	20241115	2.94	N	052220	500	115 억	230242	N	N	N	N
40	20241125	100545	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2375	5	2	0.21	18682930	7874	19.51	2370	2385	2350	3080	1660	2370	2372.74	1.00	3636	2436	2402	2376	2342	2316	2390	2330	115	710	500	1700	5	1	23000000	546	26.39	0.93	12	0.03	90.00	2544.00	3980	20240725	-40.33	2240	20241115	6.03	3980	-40.33	20240725	2240	6.03	20241115	3980	-40.33	20240725	2240	6.03	20241115	2.94	N	052220	500	115 억	230242	N	N	N	N
41	20241125	090545	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2375	5	2	0.21	4934780	2086	5.17	2370	2375	2350	3080	1660	2370	2365.67	1.00	93	2436	2402	2376	2342	2316	2390	2330	115	710	500	1700	5	1	23000000	546	26.39	0.93	12	0.01	90.00	2544.00	3980	20240725	-40.33	2240	20241115	6.03	3980	-40.33	20240725	2240	6.03	20241115	3980	-40.33	20240725	2240	6.03	20241115	2.94	N	052220	500	115 억	230242	N	N	N	N
42	20241122	160519	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2370	-25	5	-1.04	95128595	40104	53.01	2375	2410	2350	3110	1680	2395	2372.07	1.06	-20477	2468	2431	2408	2371	2348	2420	2360	115	715	500	1720	5	1	23000000	545	26.33	0.93	12	0.17	90.00	2544.00	3980	20240725	-40.45	2240	20241115	5.80	3980	-40.45	20240725	2240	5.80	20241115	3980	-40.45	20240725	2240	5.80	20241115	2.91	N	052220	500	115 억	243484	N	N	N	N
43	20241122	150523	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2355	-40	5	-1.67	83534685	35212	46.55	2375	2410	2350	3110	1680	2395	2372.34	1.06	-18779	2468	2431	2408	2371	2348	2420	2360	115	715	500	1720	5	1	23000000	542	26.17	0.93	12	0.15	90.00	2544.00	3980	20240725	-40.83	2240	20241115	5.13	3980	-40.83	20240725	2240	5.13	20241115	3980	-40.83	20240725	2240	5.13	20241115	2.91	N	052220	500	115 억	243484	N	N	N	N
44	20241122	140525	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2365	-30	5	-1.25	73254725	30850	40.78	2375	2410	2360	3110	1680	2395	2374.55	1.06	-17011	2468	2431	2408	2371	2348	2420	2360	115	715	500	1720	5	1	23000000	544	26.28	0.93	12	0.13	90.00	2544.00	3980	20240725	-40.58	2240	20241115	5.58	3980	-40.58	20240725	2240	5.58	20241115	3980	-40.58	20240725	2240	5.58	20241115	2.91	N	052220	500	115 억	243484	N	N	N	N
45	20241122	130523	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2375	-20	5	-0.84	62629820	26355	34.84	2375	2410	2365	3110	1680	2395	2376.39	1.06	-15099	2468	2431	2408	2371	2348	2420	2360	115	715	500	1720	5	1	23000000	546	26.39	0.93	12	0.11	90.00	2544.00	3980	20240725	-40.33	2240	20241115	6.03	3980	-40.33	20240725	2240	6.03	20241115	3980	-40.33	20240725	2240	6.03	20241115	2.91	N	052220	500	115 억	243484	N	N	N	N
46	20241122	120525	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2375	-20	5	-0.84	35928955	15093	19.95	2375	2410	2365	3110	1680	2395	2380.50	1.06	-4503	2468	2431	2408	2371	2348	2420	2360	115	715	500	1720	5	1	23000000	546	26.39	0.93	12	0.07	90.00	2544.00	3980	20240725	-40.33	2240	20241115	6.03	3980	-40.33	20240725	2240	6.03	20241115	3980	-40.33	20240725	2240	6.03	20241115	2.91	N	052220	500	115 억	243484	N	N	N	N
47	20241122	110522	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2375	-20	5	-0.84	23084960	9695	12.82	2375	2410	2365	3110	1680	2395	2381.12	1.06	-2829	2468	2431	2408	2371	2348	2420	2360	115	715	500	1720	5	1	23000000	546	26.39	0.93	12	0.04	90.00	2544.00	3980	20240725	-40.33	2240	20241115	6.03	3980	-40.33	20240725	2240	6.03	20241115	3980	-40.33	20240725	2240	6.03	20241115	2.91	N	052220	500	115 억	243484	N	N	N	N
48	20241122	100531	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2390	-5	5	-0.21	11812800	4952	6.55	2375	2410	2375	3110	1680	2395	2385.46	1.06	371	2468	2431	2408	2371	2348	2420	2360	115	715	500	1720	5	1	23000000	550	26.56	0.94	12	0.02	90.00	2544.00	3980	20240725	-39.95	2240	20241115	6.70	3980	-39.95	20240725	2240	6.70	20241115	3980	-39.95	20240725	2240	6.70	20241115	2.91	N	052220	500	115 억	243484	N	N	N	N
49	20241122	090525	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2405	10	2	0.42	4383580	1835	2.43	2375	2410	2375	3110	1680	2395	2388.87	1.06	-71	2468	2431	2408	2371	2348	2420	2360	115	715	500	1720	5	1	23000000	553	26.72	0.95	12	0.01	90.00	2544.00	3980	20240725	-39.57	2240	20241115	7.37	3980	-39.57	20240725	2240	7.37	20241115	3980	-39.57	20240725	2240	7.37	20241115	2.91	N	052220	500	115 억	243484	N	N	N	N
50	20241121	160521	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2395	-15	5	-0.62	182025040	75436	191.69	2410	2445	2385	3130	1690	2410	2412.99	1.09	-8070	2483	2446	2403	2366	2323	2465	2385	115	720	500	1730	5	1	23000000	551	26.61	0.94	12	0.33	90.00	2544.00	3980	20240725	-39.82	2240	20241115	6.92	3980	-39.82	20240725	2240	6.92	20241115	3980	-39.82	20240725	2240	6.92	20241115	2.90	N	052220	500	115 억	251554	N	N	N	N
51	20241121	150531	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2390	-20	5	-0.83	174651345	72357	183.86	2410	2445	2385	3130	1690	2410	2413.74	1.09	-6376	2483	2446	2403	2366	2323	2465	2385	115	720	500	1730	5	1	23000000	550	26.56	0.94	12	0.31	90.00	2544.00	3980	20240725	-39.95	2240	20241115	6.70	3980	-39.95	20240725	2240	6.70	20241115	3980	-39.95	20240725	2240	6.70	20241115	2.90	N	052220	500	115 억	251554	N	N	N	N
52	20241121	140532	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2405	-5	5	-0.21	171392355	70992	180.39	2410	2445	2390	3130	1690	2410	2414.25	1.09	-6314	2483	2446	2403	2366	2323	2465	2385	115	720	500	1730	5	1	23000000	553	26.72	0.95	12	0.31	90.00	2544.00	3980	20240725	-39.57	2240	20241115	7.37	3980	-39.57	20240725	2240	7.37	20241115	3980	-39.57	20240725	2240	7.37	20241115	2.90	N	052220	500	115 억	251554	N	N	N	N
53	20241121	130527	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2405	-5	5	-0.21	169753350	70310	178.66	2410	2445	2390	3130	1690	2410	2414.36	1.09	-5852	2483	2446	2403	2366	2323	2465	2385	115	720	500	1730	5	1	23000000	553	26.72	0.95	12	0.31	90.00	2544.00	3980	20240725	-39.57	2240	20241115	7.37	3980	-39.57	20240725	2240	7.37	20241115	3980	-39.57	20240725	2240	7.37	20241115	2.90	N	052220	500	115 억	251554	N	N	N	N
54	20241121	120527	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2425	15	2	0.62	129847495	53655	136.34	2410	2445	2390	3130	1690	2410	2420.04	1.09	-14355	2483	2446	2403	2366	2323	2465	2385	115	720	500	1730	5	1	23000000	558	26.94	0.95	12	0.23	90.00	2544.00	3980	20240725	-39.07	2240	20241115	8.26	3980	-39.07	20240725	2240	8.26	20241115	3980	-39.07	20240725	2240	8.26	20241115	2.90	N	052220	500	115 억	251554	N	N	N	N
55	20241121	110526	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2420	10	2	0.41	126573680	52302	132.90	2410	2445	2390	3130	1690	2410	2420.05	1.09	-13432	2483	2446	2403	2366	2323	2465	2385	115	720	500	1730	5	1	23000000	557	26.89	0.95	12	0.23	90.00	2544.00	3980	20240725	-39.20	2240	20241115	8.04	3980	-39.20	20240725	2240	8.04	20241115	3980	-39.20	20240725	2240	8.04	20241115	2.90	N	052220	500	115 억	251554	N	N	N	N
56	20241121	100530	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2415	5	2	0.21	115860640	47865	121.63	2410	2445	2390	3130	1690	2410	2420.57	1.09	-10808	2483	2446	2403	2366	2323	2465	2385	115	720	500	1730	5	1	23000000	555	26.83	0.95	12	0.21	90.00	2544.00	3980	20240725	-39.32	2240	20241115	7.81	3980	-39.32	20240725	2240	7.81	20241115	3980	-39.32	20240725	2240	7.81	20241115	2.90	N	052220	500	115 억	251554	N	N	N	N
57	20241121	090530	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2430	20	2	0.83	47215625	19433	49.38	2410	2445	2390	3130	1690	2410	2429.66	1.09	-8788	2483	2446	2403	2366	2323	2465	2385	115	720	500	1730	5	1	23000000	559	27.00	0.96	12	0.08	90.00	2544.00	3980	20240725	-38.94	2240	20241115	8.48	3980	-38.94	20240725	2240	8.48	20241115	3980	-38.94	20240725	2240	8.48	20241115	2.90	N	052220	500	115 억	251554	N	N	N	N
58	20241120	160524	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2410	30	2	1.26	90979760	38134	42.54	2380	2440	2360	3090	1670	2380	2385.79	1.14	-10308	2480	2430	2380	2330	2280	2455	2355	115	710	500	1710	5	1	23000000	554	26.78	0.95	12	0.17	90.00	2544.00	3980	20240725	-39.45	2240	20241115	7.59	3980	-39.45	20240725	2240	7.59	20241115	3980	-39.45	20240725	2240	7.59	20241115	2.93	N	052220	500	115 억	261781	N	N	N	N
59	20241120	150533	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2380	0	3	0.00	71163125	29903	33.36	2380	2440	2360	3090	1670	2380	2379.80	1.14	-5485	2480	2430	2380	2330	2280	2455	2355	115	710	500	1710	5	1	23000000	547	26.44	0.94	12	0.13	90.00	2544.00	3980	20240725	-40.20	2240	20241115	6.25	3980	-40.20	20240725	2240	6.25	20241115	3980	-40.20	20240725	2240	6.25	20241115	2.93	N	052220	500	115 억	261781	N	N	N	N
60	20241120	140532	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2385	5	2	0.21	56342420	23666	26.40	2380	2440	2360	3090	1670	2380	2380.73	1.14	-5330	2480	2430	2380	2330	2280	2455	2355	115	710	500	1710	5	1	23000000	549	26.50	0.94	12	0.10	90.00	2544.00	3980	20240725	-40.08	2240	20241115	6.47	3980	-40.08	20240725	2240	6.47	20241115	3980	-40.08	20240725	2240	6.47	20241115	2.93	N	052220	500	115 억	261781	N	N	N	N
61	20241120	130533	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2380	0	3	0.00	53004345	22265	24.84	2380	2440	2360	3090	1670	2380	2380.61	1.14	-5320	2480	2430	2380	2330	2280	2455	2355	115	710	500	1710	5	1	23000000	547	26.44	0.94	12	0.10	90.00	2544.00	3980	20240725	-40.20	2240	20241115	6.25	3980	-40.20	20240725	2240	6.25	20241115	3980	-40.20	20240725	2240	6.25	20241115	2.93	N	052220	500	115 억	261781	N	N	N	N
62	20241120	120533	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2365	-15	5	-0.63	51356445	21569	24.06	2380	2440	2360	3090	1670	2380	2381.03	1.14	-5268	2480	2430	2380	2330	2280	2455	2355	115	710	500	1710	5	1	23000000	544	26.28	0.93	12	0.09	90.00	2544.00	3980	20240725	-40.58	2240	20241115	5.58	3980	-40.58	20240725	2240	5.58	20241115	3980	-40.58	20240725	2240	5.58	20241115	2.93	N	052220	500	115 억	261781	N	N	N	N
63	20241120	110533	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2370	-10	5	-0.42	40932225	17165	19.15	2380	2440	2360	3090	1670	2380	2384.63	1.14	-7327	2480	2430	2380	2330	2280	2455	2355	115	710	500	1710	5	1	23000000	545	26.33	0.93	12	0.07	90.00	2544.00	3980	20240725	-40.45	2240	20241115	5.80	3980	-40.45	20240725	2240	5.80	20241115	3980	-40.45	20240725	2240	5.80	20241115	2.93	N	052220	500	115 억	261781	N	N	N	N
64	20241120	100532	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2375	-5	5	-0.21	31642085	13248	14.78	2380	2440	2360	3090	1670	2380	2388.44	1.14	-5155	2480	2430	2380	2330	2280	2455	2355	115	710	500	1710	5	1	23000000	546	26.39	0.93	12	0.06	90.00	2544.00	3980	20240725	-40.33	2240	20241115	6.03	3980	-40.33	20240725	2240	6.03	20241115	3980	-40.33	20240725	2240	6.03	20241115	2.93	N	052220	500	115 억	261781	N	N	N	N
65	20241120	090532	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2425	45	2	1.89	19125405	7999	8.92	2380	2440	2370	3090	1670	2380	2390.97	1.14	-831	2480	2430	2380	2330	2280	2455	2355	115	710	500	1710	5	1	23000000	558	26.94	0.95	12	0.03	90.00	2544.00	3980	20240725	-39.07	2240	20241115	8.26	3980	-39.07	20240725	2240	8.26	20241115	3980	-39.07	20240725	2240	8.26	20241115	2.93	N	052220	500	115 억	261781	N	N	N	N
66	20241119	160506	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2380	10	2	0.42	213216445	89629	127.41	2330	2430	2330	3080	1660	2370	2378.87	1.26	-28748	2440	2405	2365	2330	2290	2422	2347	115	710	500	1700	5	1	23000000	547	26.44	0.94	12	0.39	90.00	2544.00	3980	20240725	-40.20	2240	20241115	6.25	3980	-40.20	20240725	2240	6.25	20241115	3980	-40.20	20240725	2240	6.25	20241115	2.98	N	052220	500	115 억	290529	N	N	N	N
67	20241119	150512	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2380	10	2	0.42	208464610	87632	124.57	2330	2430	2330	3080	1660	2370	2378.86	1.26	-28649	2440	2405	2365	2330	2290	2422	2347	115	710	500	1700	5	1	23000000	547	26.44	0.94	12	0.38	90.00	2544.00	3980	20240725	-40.20	2240	20241115	6.25	3980	-40.20	20240725	2240	6.25	20241115	3980	-40.20	20240725	2240	6.25	20241115	2.98	N	052220	500	115 억	290529	N	N	N	N
68	20241119	140510	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2380	10	2	0.42	179089415	75335	107.09	2330	2430	2330	3080	1660	2370	2377.24	1.26	-19043	2440	2405	2365	2330	2290	2422	2347	115	710	500	1700	5	1	23000000	547	26.44	0.94	12	0.33	90.00	2544.00	3980	20240725	-40.20	2240	20241115	6.25	3980	-40.20	20240725	2240	6.25	20241115	3980	-40.20	20240725	2240	6.25	20241115	2.98	N	052220	500	115 억	290529	N	N	N	N
69	20241119	130512	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2380	10	2	0.42	176975775	74445	105.82	2330	2430	2330	3080	1660	2370	2377.27	1.26	-19381	2440	2405	2365	2330	2290	2422	2347	115	710	500	1700	5	1	23000000	547	26.44	0.94	12	0.32	90.00	2544.00	3980	20240725	-40.20	2240	20241115	6.25	3980	-40.20	20240725	2240	6.25	20241115	3980	-40.20	20240725	2240	6.25	20241115	2.98	N	052220	500	115 억	290529	N	N	N	N
70	20241119	120507	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2420	50	2	2.11	116379690	49334	70.13	2330	2420	2330	3080	1660	2370	2359.02	1.26	4321	2440	2405	2365	2330	2290	2422	2347	115	710	500	1700	5	1	23000000	557	26.89	0.95	12	0.21	90.00	2544.00	3980	20240725	-39.20	2240	20241115	8.04	3980	-39.20	20240725	2240	8.04	20241115	3980	-39.20	20240725	2240	8.04	20241115	2.98	N	052220	500	115 억	290529	N	N	N	N
71	20241119	110513	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2360	-10	5	-0.42	50527265	21592	30.69	2330	2365	2330	3080	1660	2370	2340.09	1.26	3689	2440	2405	2365	2330	2290	2422	2347	115	710	500	1700	5	1	23000000	543	26.22	0.93	12	0.09	90.00	2544.00	3980	20240725	-40.70	2240	20241115	5.36	3980	-40.70	20240725	2240	5.36	20241115	3980	-40.70	20240725	2240	5.36	20241115	2.98	N	052220	500	115 억	290529	N	N	N	N
72	20241119	100527	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2355	-15	5	-0.63	43337780	18538	26.35	2330	2365	2330	3080	1660	2370	2337.78	1.26	4785	2440	2405	2365	2330	2290	2422	2347	115	710	500	1700	5	1	23000000	542	26.17	0.93	12	0.08	90.00	2544.00	3980	20240725	-40.83	2240	20241115	5.13	3980	-40.83	20240725	2240	5.13	20241115	3980	-40.83	20240725	2240	5.13	20241115	2.98	N	052220	500	115 억	290529	N	N	N	N
73	20241119	090522	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2330	-40	5	-1.69	29876070	12813	18.21	2330	2365	2330	3080	1660	2370	2331.70	1.26	1742	2440	2405	2365	2330	2290	2422	2347	115	710	500	1700	5	1	23000000	536	25.89	0.92	12	0.06	90.00	2544.00	3980	20240725	-41.46	2240	20241115	4.02	3980	-41.46	20240725	2240	4.02	20241115	3980	-41.46	20240725	2240	4.02	20241115	2.98	N	052220	500	115 억	290529	N	N	N	N
74	20241118	160508	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2370	40	2	1.72	165873495	70178	68.46	2335	2400	2325	3025	1635	2330	2363.61	1.09	39227	2390	2360	2300	2270	2210	2375	2285	115	695	500	1670	5	1	23000000	545	26.33	0.93	12	0.31	90.00	2544.00	3980	20240725	-40.45	2240	20241115	5.80	3980	-40.45	20240725	2240	5.80	20241115	3980	-40.45	20240725	2240	5.80	20241115	3.43	N	052220	500	115 억	251302	N	N	N	N
75	20241118	150512	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2370	40	2	1.72	161064500	68147	66.48	2335	2400	2325	3025	1635	2330	2363.49	1.09	39284	2390	2360	2300	2270	2210	2375	2285	115	695	500	1670	5	1	23000000	545	26.33	0.93	12	0.30	90.00	2544.00	3980	20240725	-40.45	2240	20241115	5.80	3980	-40.45	20240725	2240	5.80	20241115	3980	-40.45	20240725	2240	5.80	20241115	3.43	N	052220	500	115 억	251302	N	N	N	N
76	20241118	140513	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2375	45	2	1.93	155723700	65879	64.26	2335	2400	2325	3025	1635	2330	2363.78	1.09	39091	2390	2360	2300	2270	2210	2375	2285	115	695	500	1670	5	1	23000000	546	26.39	0.93	12	0.29	90.00	2544.00	3980	20240725	-40.33	2240	20241115	6.03	3980	-40.33	20240725	2240	6.03	20241115	3980	-40.33	20240725	2240	6.03	20241115	3.43	N	052220	500	115 억	251302	N	N	N	N
77	20241118	130511	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2380	50	2	2.15	148367970	62767	61.23	2335	2400	2325	3025	1635	2330	2363.79	1.09	39045	2390	2360	2300	2270	2210	2375	2285	115	695	500	1670	5	1	23000000	547	26.44	0.94	12	0.27	90.00	2544.00	3980	20240725	-40.20	2240	20241115	6.25	3980	-40.20	20240725	2240	6.25	20241115	3980	-40.20	20240725	2240	6.25	20241115	3.43	N	052220	500	115 억	251302	N	N	N	N
78	20241118	120514	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2390	60	2	2.58	145622750	61613	60.10	2335	2400	2325	3025	1635	2330	2363.51	1.09	38802	2390	2360	2300	2270	2210	2375	2285	115	695	500	1670	5	1	23000000	550	26.56	0.94	12	0.27	90.00	2544.00	3980	20240725	-39.95	2240	20241115	6.70	3980	-39.95	20240725	2240	6.70	20241115	3980	-39.95	20240725	2240	6.70	20241115	3.43	N	052220	500	115 억	251302	N	N	N	N
79	20241118	110512	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2375	45	2	1.93	142737025	60402	58.92	2335	2400	2325	3025	1635	2330	2363.12	1.09	38281	2390	2360	2300	2270	2210	2375	2285	115	695	500	1670	5	1	23000000	546	26.39	0.93	12	0.26	90.00	2544.00	3980	20240725	-40.33	2240	20241115	6.03	3980	-40.33	20240725	2240	6.03	20241115	3980	-40.33	20240725	2240	6.03	20241115	3.43	N	052220	500	115 억	251302	N	N	N	N
80	20241118	100509	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2375	45	2	1.93	93219780	39642	38.67	2335	2375	2325	3025	1635	2330	2351.54	1.09	24215	2390	2360	2300	2270	2210	2375	2285	115	695	500	1670	5	1	23000000	546	26.39	0.93	12	0.17	90.00	2544.00	3980	20240725	-40.33	2240	20241115	6.03	3980	-40.33	20240725	2240	6.03	20241115	3980	-40.33	20240725	2240	6.03	20241115	3.43	N	052220	500	115 억	251302	N	N	N	N
81	20241118	090507	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2345	15	2	0.64	17824720	7624	7.44	2335	2345	2325	3025	1635	2330	2337.97	1.09	-1094	2390	2360	2300	2270	2210	2375	2285	115	695	500	1670	5	1	23000000	539	26.06	0.92	12	0.03	90.00	2544.00	3980	20240725	-41.08	2240	20241115	4.69	3980	-41.08	20240725	2240	4.69	20241115	3980	-41.08	20240725	2240	4.69	20241115	3.43	N	052220	500	115 억	251302	N	N	N	N
82	20241115	160522	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2330	10	2	0.43	233933670	102512	52.46	2300	2330	2240	3015	1625	2320	2282.01	1.08	2530	2376	2347	2316	2287	2256	2332	2272	115	695	500	1670	5	1	23000000	536	25.89	0.92	12	0.45	90.00	2544.00	3980	20240725	-41.46	2240	20241115	4.02	3980	-41.46	20240725	2240	4.02	20241115	3980	-41.46	20240725	2240	4.02	20241115	3.43	N	052220	500	115 억	248367	N	N	N	N
83	20241115	150534	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2325	5	2	0.22	217029405	95253	48.75	2300	2330	2240	3015	1625	2320	2278.45	1.08	4298	2376	2347	2316	2287	2256	2332	2272	115	695	500	1670	5	1	23000000	535	25.83	0.91	12	0.41	90.00	2544.00	3980	20240725	-41.58	2240	20241115	3.79	3980	-41.58	20240725	2240	3.79	20241115	3980	-41.58	20240725	2240	3.79	20241115	3.43	N	052220	500	115 억	248367	N	N	N	N
84	20241115	140530	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2305	-15	5	-0.65	179287600	78944	40.40	2300	2320	2240	3015	1625	2320	2271.07	1.08	-6308	2376	2347	2316	2287	2256	2332	2272	115	695	500	1670	5	1	23000000	530	25.61	0.91	12	0.34	90.00	2544.00	3980	20240725	-42.09	2240	20241115	2.90	3980	-42.09	20240725	2240	2.90	20241115	3980	-42.09	20240725	2240	2.90	20241115	3.43	N	052220	500	115 억	248367	N	N	N	N
85	20241115	130531	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2290	-30	5	-1.29	170551890	75152	38.46	2300	2320	2240	3015	1625	2320	2269.43	1.08	-9098	2376	2347	2316	2287	2256	2332	2272	115	695	500	1670	5	1	23000000	527	25.44	0.90	12	0.33	90.00	2544.00	3980	20240725	-42.46	2240	20241115	2.23	3980	-42.46	20240725	2240	2.23	20241115	3980	-42.46	20240725	2240	2.23	20241115	3.43	N	052220	500	115 억	248367	N	N	N	N
86	20241115	120535	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2255	-65	5	-2.80	138045145	60908	31.17	2300	2320	2240	3015	1625	2320	2266.45	1.08	-21226	2376	2347	2316	2287	2256	2332	2272	115	695	500	1670	5	1	23000000	519	25.06	0.89	12	0.26	90.00	2544.00	3980	20240725	-43.34	2240	20241115	0.67	3980	-43.34	20240725	2240	0.67	20241115	3980	-43.34	20240725	2240	0.67	20241115	3.43	N	052220	500	115 억	248367	N	N	N	N
87	20241115	110521	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2255	-65	5	-2.80	114808490	50558	25.87	2300	2320	2240	3015	1625	2320	2270.83	1.08	-22387	2376	2347	2316	2287	2256	2332	2272	115	695	500	1670	5	1	23000000	519	25.06	0.89	12	0.22	90.00	2544.00	3980	20240725	-43.34	2240	20241115	0.67	3980	-43.34	20240725	2240	0.67	20241115	3980	-43.34	20240725	2240	0.67	20241115	3.43	N	052220	500	115 억	248367	N	N	N	N
88	20241115	100522	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2265	-55	5	-2.37	86695305	38040	19.47	2300	2320	2250	3015	1625	2320	2279.06	1.08	-19046	2376	2347	2316	2287	2256	2332	2272	115	695	500	1670	5	1	23000000	521	25.17	0.89	12	0.17	90.00	2544.00	3980	20240725	-43.09	2250	20241115	0.67	3980	-43.09	20240725	2250	0.67	20241115	3980	-43.09	20240725	2250	0.67	20241115	3.43	N	052220	500	115 억	248367	N	N	N	N
89	20241115	090531	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2285	-35	5	-1.51	33338145	14498	7.42	2300	2320	2275	3015	1625	2320	2299.50	1.08	-5613	2376	2347	2316	2287	2256	2332	2272	115	695	500	1670	5	1	23000000	526	25.39	0.90	12	0.06	90.00	2544.00	3980	20240725	-42.59	2275	20241115	0.44	3980	-42.59	20240725	2275	0.44	20241115	3980	-42.59	20240725	2275	0.44	20241115	3.43	N	052220	500	115 억	248367	N	N	N	N
90	20241114	160517	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2320	-10	5	-0.43	431323170	186109	69.96	2330	2345	2285	3025	1635	2330	2317.58	1.16	-14881	2423	2376	2333	2286	2243	2355	2265	115	695	500	1670	5	1	23000000	534	25.78	0.91	12	0.81	90.00	2544.00	3980	20240725	-41.71	2285	20241114	1.53	3980	-41.71	20240725	2285	1.53	20241114	3980	-41.71	20240725	2285	1.53	20241114	3.61	N	052220	500	115 억	266421	N	N	N	N
91	20241114	150519	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2305	-25	5	-1.07	395876475	170685	64.16	2330	2345	2285	3025	1635	2330	2319.34	1.16	-13968	2423	2376	2333	2286	2243	2355	2265	115	695	500	1670	5	1	23000000	530	25.61	0.91	12	0.74	90.00	2544.00	3980	20240725	-42.09	2285	20241114	0.88	3980	-42.09	20240725	2285	0.88	20241114	3980	-42.09	20240725	2285	0.88	20241114	3.61	N	052220	500	115 억	266421	N	N	N	N
92	20241114	140516	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2320	-10	5	-0.43	316157490	135932	51.10	2330	2345	2305	3025	1635	2330	2325.85	1.16	-10431	2423	2376	2333	2286	2243	2355	2265	115	695	500	1670	5	1	23000000	534	25.78	0.91	12	0.59	90.00	2544.00	3980	20240725	-41.71	2290	20241113	1.31	3980	-41.71	20240725	2290	1.31	20241113	3980	-41.71	20240725	2290	1.31	20241113	3.61	N	052220	500	115 억	266421	N	N	N	N
93	20241114	130516	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2320	-10	5	-0.43	308259755	132511	49.81	2330	2345	2305	3025	1635	2330	2326.30	1.16	-10659	2423	2376	2333	2286	2243	2355	2265	115	695	500	1670	5	1	23000000	534	25.78	0.91	12	0.58	90.00	2544.00	3980	20240725	-41.71	2290	20241113	1.31	3980	-41.71	20240725	2290	1.31	20241113	3980	-41.71	20240725	2290	1.31	20241113	3.61	N	052220	500	115 억	266421	N	N	N	N
94	20241114	120516	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2325	-5	5	-0.21	195538485	83949	31.56	2330	2345	2310	3025	1635	2330	2329.25	1.16	-8832	2423	2376	2333	2286	2243	2355	2265	115	695	500	1670	5	1	23000000	535	25.83	0.91	12	0.36	90.00	2544.00	3980	20240725	-41.58	2290	20241113	1.53	3980	-41.58	20240725	2290	1.53	20241113	3980	-41.58	20240725	2290	1.53	20241113	3.61	N	052220	500	115 억	266421	N	N	N	N
95	20241114	110518	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2320	-10	5	-0.43	87868105	37710	14.17	2330	2345	2310	3025	1635	2330	2330.10	1.16	375	2423	2376	2333	2286	2243	2355	2265	115	695	500	1670	5	1	23000000	534	25.78	0.91	12	0.16	90.00	2544.00	3980	20240725	-41.71	2290	20241113	1.31	3980	-41.71	20240725	2290	1.31	20241113	3980	-41.71	20240725	2290	1.31	20241113	3.61	N	052220	500	115 억	266421	N	N	N	N
96	20241114	100537	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2315	-15	5	-0.64	18031230	7725	2.90	2330	2340	2310	3025	1635	2330	2334.14	1.16	-114	2423	2376	2333	2286	2243	2355	2265	115	695	500	1670	5	1	23000000	532	25.72	0.91	12	0.03	90.00	2544.00	3980	20240725	-41.83	2290	20241113	1.09	3980	-41.83	20240725	2290	1.09	20241113	3980	-41.83	20240725	2290	1.09	20241113	3.61	N	052220	500	115 억	266421	N	N	N	N
97	20241114	090512	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2330	0	3	0.00	0	0	0.00	0	0	0	3025	1635	2330	0.00	1.16	0	2423	2376	2333	2286	2243	2355	2265	115	695	500	1670	5	1	23000000	536	25.89	0.92	12	0.00	90.00	2544.00	3980	20240725	-41.46	2290	20241113	1.75	3980	-41.46	20240725	2290	1.75	20241113	3980	-41.46	20240725	2290	1.75	20241113	3.61	N	052220	500	115 억	266421	N	N	N	N
98	20241113	160252	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2330	-65	5	-2.71	329894975	141893	83.14	2375	2380	2290	3110	1680	2395	2324.94	1.25	-20971	2545	2470	2400	2325	2255	2435	2290	115	715	500	1720	5	1	23000000	536	25.89	0.92	12	0.62	90.00	2544.00	3980	20240725	-41.46	2290	20241113	1.75	3980	-41.46	20240725	2290	1.75	20241113	3980	-41.46	20240725	2290	1.75	20241113	3.57	N	052220	500	115 억	286793	N	N	N	N
99	20241113	150312	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2315	-80	5	-3.34	244286705	104981	61.51	2375	2380	2300	3110	1680	2395	2326.96	1.25	-12242	2545	2470	2400	2325	2255	2435	2290	115	715	500	1720	5	1	23000000	532	25.72	0.91	12	0.46	90.00	2544.00	3980	20240725	-41.83	2300	20241113	0.65	3980	-41.83	20240725	2300	0.65	20241113	3980	-41.83	20240725	2300	0.65	20241113	3.57	N	052220	500	115 억	286793	N	N	N	N
100	20241113	140307	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2320	-75	5	-3.13	181221525	77644	45.49	2375	2380	2310	3110	1680	2395	2334.01	1.25	-12037	2545	2470	2400	2325	2255	2435	2290	115	715	500	1720	5	1	23000000	534	25.78	0.91	12	0.34	90.00	2544.00	3980	20240725	-41.71	2310	20241113	0.43	3980	-41.71	20240725	2310	0.43	20241113	3980	-41.71	20240725	2310	0.43	20241113	3.57	N	052220	500	115 억	286793	N	N	N	N
101	20241113	130306	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2330	-65	5	-2.71	156379920	66944	39.22	2375	2380	2310	3110	1680	2395	2335.98	1.25	-18590	2545	2470	2400	2325	2255	2435	2290	115	715	500	1720	5	1	23000000	536	25.89	0.92	12	0.29	90.00	2544.00	3980	20240725	-41.46	2310	20241113	0.87	3980	-41.46	20240725	2310	0.87	20241113	3980	-41.46	20240725	2310	0.87	20241113	3.57	N	052220	500	115 억	286793	N	N	N	N
102	20241113	120305	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2335	-60	5	-2.51	146183435	62555	36.65	2375	2380	2310	3110	1680	2395	2336.88	1.25	-15810	2545	2470	2400	2325	2255	2435	2290	115	715	500	1720	5	1	23000000	537	25.94	0.92	12	0.27	90.00	2544.00	3980	20240725	-41.33	2310	20241113	1.08	3980	-41.33	20240725	2310	1.08	20241113	3980	-41.33	20240725	2310	1.08	20241113	3.57	N	052220	500	115 억	286793	N	N	N	N
103	20241113	110303	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2335	-60	5	-2.51	138621140	59305	34.75	2375	2380	2310	3110	1680	2395	2337.43	1.25	-15266	2545	2470	2400	2325	2255	2435	2290	115	715	500	1720	5	1	23000000	537	25.94	0.92	12	0.26	90.00	2544.00	3980	20240725	-41.33	2310	20241113	1.08	3980	-41.33	20240725	2310	1.08	20241113	3980	-41.33	20240725	2310	1.08	20241113	3.57	N	052220	500	115 억	286793	N	N	N	N
104	20241113	100304	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2355	-40	5	-1.67	66802355	28389	16.63	2375	2380	2330	3110	1680	2395	2353.11	1.25	-9928	2545	2470	2400	2325	2255	2435	2290	115	715	500	1720	5	1	23000000	542	26.17	0.93	12	0.12	90.00	2544.00	3980	20240725	-40.83	2330	20241113	1.07	3980	-40.83	20240725	2330	1.07	20241113	3980	-40.83	20240725	2330	1.07	20241113	3.57	N	052220	500	115 억	286793	N	N	N	N
105	20241113	090258	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2370	-25	5	-1.04	13923740	5867	3.44	2375	2380	2345	3110	1680	2395	2373.23	1.25	-487	2545	2470	2400	2325	2255	2435	2290	115	715	500	1720	5	1	23000000	545	26.33	0.93	12	0.03	90.00	2544.00	3980	20240725	-40.45	2330	20241112	1.72	3980	-40.45	20240725	2330	1.72	20241112	3980	-40.45	20240725	2330	1.72	20241112	3.57	N	052220	500	115 억	286793	N	N	N	N
106	20241112	160500	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2395	-30	5	-1.24	399166400	168542	31.21	2425	2475	2330	3150	1700	2425	2368.35	1.58	-77007	2611	2517	2451	2357	2291	2485	2325	115	725	500	1740	5	1	23000000	551	26.61	0.94	12	0.73	90.00	2544.00	3980	20240725	-39.82	2330	20241112	2.79	3980	-39.82	20240725	2330	2.79	20241112	3980	-39.82	20240725	2330	2.79	20241112	3.65	N	052220	500	115 억	362548	N	N	N	N
107	20241112	150503	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2350	-75	5	-3.09	354762280	149898	27.75	2425	2475	2330	3150	1700	2425	2366.69	1.58	-69768	2611	2517	2451	2357	2291	2485	2325	115	725	500	1740	5	1	23000000	541	26.11	0.92	12	0.65	90.00	2544.00	3980	20240725	-40.95	2330	20241112	0.86	3980	-40.95	20240725	2330	0.86	20241112	3980	-40.95	20240725	2330	0.86	20241112	3.65	N	052220	500	115 억	362548	N	N	N	N
108	20241112	140510	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2350	-75	5	-3.09	305027895	128693	23.83	2425	2475	2345	3150	1700	2425	2370.20	1.58	-59387	2611	2517	2451	2357	2291	2485	2325	115	725	500	1740	5	1	23000000	541	26.11	0.92	12	0.56	90.00	2544.00	3980	20240725	-40.95	2345	20241112	0.21	3980	-40.95	20240725	2345	0.21	20241112	3980	-40.95	20240725	2345	0.21	20241112	3.65	N	052220	500	115 억	362548	N	N	N	N
109	20241112	130505	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2355	-70	5	-2.89	261125390	110015	20.37	2425	2475	2345	3150	1700	2425	2373.54	1.58	-57867	2611	2517	2451	2357	2291	2485	2325	115	725	500	1740	5	1	23000000	542	26.17	0.93	12	0.48	90.00	2544.00	3980	20240725	-40.83	2345	20241112	0.43	3980	-40.83	20240725	2345	0.43	20241112	3980	-40.83	20240725	2345	0.43	20241112	3.65	N	052220	500	115 억	362548	N	N	N	N
110	20241112	120505	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2355	-70	5	-2.89	253623060	106823	19.78	2425	2475	2345	3150	1700	2425	2374.24	1.58	-54952	2611	2517	2451	2357	2291	2485	2325	115	725	500	1740	5	1	23000000	542	26.17	0.93	12	0.46	90.00	2544.00	3980	20240725	-40.83	2345	20241112	0.43	3980	-40.83	20240725	2345	0.43	20241112	3980	-40.83	20240725	2345	0.43	20241112	3.65	N	052220	500	115 억	362548	N	N	N	N
111	20241112	110503	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2365	-60	5	-2.47	179714455	75389	13.96	2425	2475	2350	3150	1700	2425	2383.83	1.58	-28674	2611	2517	2451	2357	2291	2485	2325	115	725	500	1740	5	1	23000000	544	26.28	0.93	12	0.33	90.00	2544.00	3980	20240725	-40.58	2350	20241112	0.64	3980	-40.58	20240725	2350	0.64	20241112	3980	-40.58	20240725	2350	0.64	20241112	3.65	N	052220	500	115 억	362548	N	N	N	N
112	20241112	100503	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2355	-70	5	-2.89	162672940	68182	12.62	2425	2475	2350	3150	1700	2425	2385.86	1.58	-27924	2611	2517	2451	2357	2291	2485	2325	115	725	500	1740	5	1	23000000	542	26.17	0.93	12	0.30	90.00	2544.00	3980	20240725	-40.83	2350	20241112	0.21	3980	-40.83	20240725	2350	0.21	20241112	3980	-40.83	20240725	2350	0.21	20241112	3.65	N	052220	500	115 억	362548	N	N	N	N
113	20241112	090502	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2435	10	2	0.41	18102370	7439	1.38	2425	2475	2410	3150	1700	2425	2433.44	1.58	-2793	2611	2517	2451	2357	2291	2485	2325	115	725	500	1740	5	1	23000000	560	27.06	0.96	12	0.03	90.00	2544.00	3980	20240725	-38.82	2380	20241022	2.31	3980	-38.82	20240725	2380	2.31	20241022	3980	-38.82	20240725	2380	2.31	20241022	3.65	N	052220	500	115 억	362548	N	N	N	N
114	20241111	160459	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2425	-90	5	-3.58	1081638200	446810	124.00	2515	2545	2385	3265	1765	2515	2420.77	1.55	6377	2618	2566	2488	2436	2358	2592	2462	115	750	500	1810	5	1	23000000	558	26.94	0.95	12	1.94	90.00	2544.00	3980	20240725	-39.07	2380	20241022	1.89	3980	-39.07	20240725	2380	1.89	20241022	3980	-39.07	20240725	2380	1.89	20241022	3.67	N	052220	500	115 억	356127	N	N	N	N
115	20241111	150516	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2400	-115	5	-4.57	900511755	371494	103.10	2515	2545	2385	3265	1765	2515	2424.00	1.55	9332	2618	2566	2488	2436	2358	2592	2462	115	750	500	1810	5	1	23000000	552	26.67	0.94	12	1.62	90.00	2544.00	3980	20240725	-39.70	2380	20241022	0.84	3980	-39.70	20240725	2380	0.84	20241022	3980	-39.70	20240725	2380	0.84	20241022	3.67	N	052220	500	115 억	356127	N	N	N	N
116	20241111	140506	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2415	-100	5	-3.98	799843465	329615	91.48	2515	2545	2385	3265	1765	2515	2426.56	1.55	-3960	2618	2566	2488	2436	2358	2592	2462	115	750	500	1810	5	1	23000000	555	26.83	0.95	12	1.43	90.00	2544.00	3980	20240725	-39.32	2380	20241022	1.47	3980	-39.32	20240725	2380	1.47	20241022	3980	-39.32	20240725	2380	1.47	20241022	3.67	N	052220	500	115 억	356127	N	N	N	N
117	20241111	130504	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2455	-60	5	-2.39	460264075	188596	52.34	2515	2545	2385	3265	1765	2515	2440.42	1.55	-35102	2618	2566	2488	2436	2358	2592	2462	115	750	500	1810	5	1	23000000	565	27.28	0.97	12	0.82	90.00	2544.00	3980	20240725	-38.32	2380	20241022	3.15	3980	-38.32	20240725	2380	3.15	20241022	3980	-38.32	20240725	2380	3.15	20241022	3.67	N	052220	500	115 억	356127	N	N	N	N
118	20241111	120502	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2440	-75	5	-2.98	339138920	138582	38.46	2515	2545	2400	3265	1765	2515	2447.14	1.55	-29969	2618	2566	2488	2436	2358	2592	2462	115	750	500	1810	5	1	23000000	561	27.11	0.96	12	0.60	90.00	2544.00	3980	20240725	-38.69	2380	20241022	2.52	3980	-38.69	20240725	2380	2.52	20241022	3980	-38.69	20240725	2380	2.52	20241022	3.67	N	052220	500	115 억	356127	N	N	N	N
119	20241111	110502	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2485	-30	5	-1.19	96710845	38613	10.72	2515	2545	2460	3265	1765	2515	2504.58	1.55	-24120	2618	2566	2488	2436	2358	2592	2462	115	750	500	1810	5	1	23000000	572	27.61	0.98	12	0.17	90.00	2544.00	3980	20240725	-37.56	2380	20241022	4.41	3980	-37.56	20240725	2380	4.41	20241022	3980	-37.56	20240725	2380	4.41	20241022	3.67	N	052220	500	115 억	356127	N	N	N	N
120	20241111	100500	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2485	-30	5	-1.19	93821380	37447	10.39	2515	2545	2460	3265	1765	2515	2505.41	1.55	-23492	2618	2566	2488	2436	2358	2592	2462	115	750	500	1810	5	1	23000000	572	27.61	0.98	12	0.16	90.00	2544.00	3980	20240725	-37.56	2380	20241022	4.41	3980	-37.56	20240725	2380	4.41	20241022	3980	-37.56	20240725	2380	4.41	20241022	3.67	N	052220	500	115 억	356127	N	N	N	N
121	20241111	090458	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2520	5	2	0.20	51412345	20339	5.64	2515	2545	2490	3265	1765	2515	2527.85	1.55	-12409	2618	2566	2488	2436	2358	2592	2462	115	750	500	1810	5	1	23000000	580	28.00	0.99	12	0.09	90.00	2544.00	3980	20240725	-36.68	2380	20241022	5.88	3980	-36.68	20240725	2380	5.88	20241022	3980	-36.68	20240725	2380	5.88	20241022	3.67	N	052220	500	115 억	356127	N	N	N	N
122	20241108	160456	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2515	15	2	0.60	889272545	360091	365.38	2495	2540	2410	3250	1750	2500	2469.58	1.55	541	2540	2520	2495	2475	2450	2530	2485	115	750	500	1800	5	1	23000000	578	27.94	0.99	12	1.57	90.00	2544.00	3980	20240725	-36.81	2380	20241022	5.67	3980	-36.81	20240725	2380	5.67	20241022	3980	-36.81	20240725	2380	5.67	20241022	3.75	N	052220	500	115 억	355437	N	N	N	N
123	20241108	150502	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2495	-5	5	-0.20	851107640	344831	349.90	2495	2540	2410	3250	1750	2500	2468.19	1.55	2650	2540	2520	2495	2475	2450	2530	2485	115	750	500	1800	5	1	23000000	574	27.72	0.98	12	1.50	90.00	2544.00	3980	20240725	-37.31	2380	20241022	4.83	3980	-37.31	20240725	2380	4.83	20241022	3980	-37.31	20240725	2380	4.83	20241022	3.75	N	052220	500	115 억	355437	N	N	N	N
124	20241108	140501	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2490	-10	5	-0.40	91937755	36776	37.32	2495	2540	2460	3250	1750	2500	2499.94	1.55	7175	2540	2520	2495	2475	2450	2530	2485	115	750	500	1800	5	1	23000000	573	27.67	0.98	12	0.16	90.00	2544.00	3980	20240725	-37.44	2380	20241022	4.62	3980	-37.44	20240725	2380	4.62	20241022	3980	-37.44	20240725	2380	4.62	20241022	3.75	N	052220	500	115 억	355437	N	N	N	N
125	20241108	130501	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2480	-20	5	-0.80	88562415	35416	35.94	2495	2540	2460	3250	1750	2500	2500.63	1.55	7522	2540	2520	2495	2475	2450	2530	2485	115	750	500	1800	5	1	23000000	570	27.56	0.97	12	0.15	90.00	2544.00	3980	20240725	-37.69	2380	20241022	4.20	3980	-37.69	20240725	2380	4.20	20241022	3980	-37.69	20240725	2380	4.20	20241022	3.75	N	052220	500	115 억	355437	N	N	N	N
126	20241108	120500	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2485	-15	5	-0.60	77501020	30968	31.42	2495	2540	2460	3250	1750	2500	2502.62	1.55	6503	2540	2520	2495	2475	2450	2530	2485	115	750	500	1800	5	1	23000000	572	27.61	0.98	12	0.13	90.00	2544.00	3980	20240725	-37.56	2380	20241022	4.41	3980	-37.56	20240725	2380	4.41	20241022	3980	-37.56	20240725	2380	4.41	20241022	3.75	N	052220	500	115 억	355437	N	N	N	N
127	20241108	110501	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2515	15	2	0.60	43512425	17246	17.50	2495	2540	2495	3250	1750	2500	2523.04	1.55	4527	2540	2520	2495	2475	2450	2530	2485	115	750	500	1800	5	1	23000000	578	27.94	0.99	12	0.07	90.00	2544.00	3980	20240725	-36.81	2380	20241022	5.67	3980	-36.81	20240725	2380	5.67	20241022	3980	-36.81	20240725	2380	5.67	20241022	3.75	N	052220	500	115 억	355437	N	N	N	N
128	20241108	100506	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2540	40	2	1.60	23007140	9095	9.23	2495	2540	2495	3250	1750	2500	2529.65	1.55	2712	2540	2520	2495	2475	2450	2530	2485	115	750	500	1800	5	1	23000000	584	28.22	1.00	12	0.04	90.00	2544.00	3980	20240725	-36.18	2380	20241022	6.72	3980	-36.18	20240725	2380	6.72	20241022	3980	-36.18	20240725	2380	6.72	20241022	3.75	N	052220	500	115 억	355437	N	N	N	N
129	20241108	090455	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2525	25	2	1.00	4352115	1737	1.76	2495	2525	2495	3250	1750	2500	2505.54	1.55	552	2540	2520	2495	2475	2450	2530	2485	115	750	500	1800	5	1	23000000	581	28.06	0.99	12	0.01	90.00	2544.00	3980	20240725	-36.56	2380	20241022	6.09	3980	-36.56	20240725	2380	6.09	20241022	3980	-36.56	20240725	2380	6.09	20241022	3.75	N	052220	500	115 억	355437	N	N	N	N
130	20241107	160456	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2500	0	3	0.00	244234615	97981	32.30	2480	2515	2470	3250	1750	2500	2492.61	1.53	2002	2683	2591	2538	2446	2393	2565	2420	115	750	500	1800	5	1	23000000	575	27.78	0.98	12	0.43	90.00	2544.00	3980	20240725	-37.19	2380	20241022	5.04	3980	-37.19	20240725	2380	5.04	20241022	3980	-37.19	20240725	2380	5.04	20241022	3.78	N	052220	500	115 억	352861	N	N	N	N
131	20241107	150457	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2500	0	3	0.00	204471670	82032	27.05	2480	2515	2470	3250	1750	2500	2492.58	1.53	1989	2683	2591	2538	2446	2393	2565	2420	115	750	500	1800	5	1	23000000	575	27.78	0.98	12	0.36	90.00	2544.00	3980	20240725	-37.19	2380	20241022	5.04	3980	-37.19	20240725	2380	5.04	20241022	3980	-37.19	20240725	2380	5.04	20241022	3.78	N	052220	500	115 억	352861	N	N	N	N
132	20241107	140501	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2510	10	2	0.40	158012825	63430	20.91	2480	2515	2470	3250	1750	2500	2491.14	1.53	-1588	2683	2591	2538	2446	2393	2565	2420	115	750	500	1800	5	1	23000000	577	27.89	0.99	12	0.28	90.00	2544.00	3980	20240725	-36.93	2380	20241022	5.46	3980	-36.93	20240725	2380	5.46	20241022	3980	-36.93	20240725	2380	5.46	20241022	3.78	N	052220	500	115 억	352861	N	N	N	N
133	20241107	130502	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2510	10	2	0.40	141856110	56975	18.78	2480	2515	2470	3250	1750	2500	2489.80	1.53	-4209	2683	2591	2538	2446	2393	2565	2420	115	750	500	1800	5	1	23000000	577	27.89	0.99	12	0.25	90.00	2544.00	3980	20240725	-36.93	2380	20241022	5.46	3980	-36.93	20240725	2380	5.46	20241022	3980	-36.93	20240725	2380	5.46	20241022	3.78	N	052220	500	115 억	352861	N	N	N	N
134	20241107	120458	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2490	-10	5	-0.40	114044375	45833	15.11	2480	2515	2470	3250	1750	2500	2488.26	1.53	-4978	2683	2591	2538	2446	2393	2565	2420	115	750	500	1800	5	1	23000000	573	27.67	0.98	12	0.20	90.00	2544.00	3980	20240725	-37.44	2380	20241022	4.62	3980	-37.44	20240725	2380	4.62	20241022	3980	-37.44	20240725	2380	4.62	20241022	3.78	N	052220	500	115 억	352861	N	N	N	N
135	20241107	110458	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2495	-5	5	-0.20	99545310	39979	13.18	2480	2515	2475	3250	1750	2500	2489.94	1.53	-5304	2683	2591	2538	2446	2393	2565	2420	115	750	500	1800	5	1	23000000	574	27.72	0.98	12	0.17	90.00	2544.00	3980	20240725	-37.31	2380	20241022	4.83	3980	-37.31	20240725	2380	4.83	20241022	3980	-37.31	20240725	2380	4.83	20241022	3.78	N	052220	500	115 억	352861	N	N	N	N
136	20241107	100458	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2485	-15	5	-0.60	80223240	32207	10.62	2480	2515	2475	3250	1750	2500	2490.86	1.53	-3669	2683	2591	2538	2446	2393	2565	2420	115	750	500	1800	5	1	23000000	572	27.61	0.98	12	0.14	90.00	2544.00	3980	20240725	-37.56	2380	20241022	4.41	3980	-37.56	20240725	2380	4.41	20241022	3980	-37.56	20240725	2380	4.41	20241022	3.78	N	052220	500	115 억	352861	N	N	N	N
137	20241107	090458	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2500	0	3	0.00	35250420	14096	4.65	2480	2515	2480	3250	1750	2500	2500.74	1.53	-786	2683	2591	2538	2446	2393	2565	2420	115	750	500	1800	5	1	23000000	575	27.78	0.98	12	0.06	90.00	2544.00	3980	20240725	-37.19	2380	20241022	5.04	3980	-37.19	20240725	2380	5.04	20241022	3980	-37.19	20240725	2380	5.04	20241022	3.78	N	052220	500	115 억	352861	N	N	N	N
138	20241106	160500	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2500	-100	5	-3.85	729896400	287185	390.57	2600	2630	2485	3380	1820	2600	2541.56	1.29	56345	2630	2615	2590	2575	2550	2622	2582	115	780	500	1870	5	1	23000000	575	27.78	0.98	12	1.25	90.00	2544.00	3980	20240725	-37.19	2380	20241022	5.04	3980	-37.19	20240725	2380	5.04	20241022	3980	-37.19	20240725	2380	5.04	20241022	3.80	N	052220	500	115 억	297236	N	N	N	N
139	20241106	150514	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2530	-70	5	-2.69	677775215	266501	362.44	2600	2630	2485	3380	1820	2600	2543.24	1.29	58334	2630	2615	2590	2575	2550	2622	2582	115	780	500	1870	5	1	23000000	582	28.11	0.99	12	1.16	90.00	2544.00	3980	20240725	-36.43	2380	20241022	6.30	3980	-36.43	20240725	2380	6.30	20241022	3980	-36.43	20240725	2380	6.30	20241022	3.80	N	052220	500	115 억	297236	N	N	N	N
140	20241106	140510	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2550	-50	5	-1.92	300391985	115941	157.68	2600	2630	2545	3380	1820	2600	2590.90	1.29	14480	2630	2615	2590	2575	2550	2622	2582	115	780	500	1870	5	1	23000000	587	28.33	1.00	12	0.50	90.00	2544.00	3980	20240725	-35.93	2380	20241022	7.14	3980	-35.93	20240725	2380	7.14	20241022	3980	-35.93	20240725	2380	7.14	20241022	3.80	N	052220	500	115 억	297236	N	N	N	N
141	20241106	130515	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2590	-10	5	-0.38	258926055	99749	135.66	2600	2630	2570	3380	1820	2600	2595.78	1.29	12659	2630	2615	2590	2575	2550	2622	2582	115	780	500	1870	5	1	23000000	596	28.78	1.02	12	0.43	90.00	2544.00	3980	20240725	-34.92	2380	20241022	8.82	3980	-34.92	20240725	2380	8.82	20241022	3980	-34.92	20240725	2380	8.82	20241022	3.80	N	052220	500	115 억	297236	N	N	N	N
142	20241106	120459	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2595	-5	5	-0.19	183995870	70714	96.17	2600	2630	2580	3380	1820	2600	2601.97	1.29	18528	2630	2615	2590	2575	2550	2622	2582	115	780	500	1870	5	1	23000000	597	28.83	1.02	12	0.31	90.00	2544.00	3980	20240725	-34.80	2380	20241022	9.03	3980	-34.80	20240725	2380	9.03	20241022	3980	-34.80	20240725	2380	9.03	20241022	3.80	N	052220	500	115 억	297236	N	N	N	N
143	20241106	110503	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2600	0	3	0.00	143064650	54889	74.65	2600	2630	2590	3380	1820	2600	2606.44	1.29	8185	2630	2615	2590	2575	2550	2622	2582	115	780	500	1870	5	1	23000000	598	28.89	1.02	12	0.24	90.00	2544.00	3980	20240725	-34.67	2380	20241022	9.24	3980	-34.67	20240725	2380	9.24	20241022	3980	-34.67	20240725	2380	9.24	20241022	3.80	N	052220	500	115 억	297236	N	N	N	N
144	20241106	100504	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2625	25	2	0.96	91230455	34947	47.53	2600	2630	2590	3380	1820	2600	2610.54	1.29	8025	2630	2615	2590	2575	2550	2622	2582	115	780	500	1870	5	1	23000000	604	29.17	1.03	12	0.15	90.00	2544.00	3980	20240725	-34.05	2380	20241022	10.29	3980	-34.05	20240725	2380	10.29	20241022	3980	-34.05	20240725	2380	10.29	20241022	3.80	N	052220	500	115 억	297236	N	N	N	N
145	20241106	090502	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2605	5	2	0.19	16068835	6158	8.37	2600	2615	2595	3380	1820	2600	2609.42	1.29	-58	2630	2615	2590	2575	2550	2622	2582	115	780	500	1870	5	1	23000000	599	28.94	1.02	12	0.03	90.00	2544.00	3980	20240725	-34.55	2380	20241022	9.45	3980	-34.55	20240725	2380	9.45	20241022	3980	-34.55	20240725	2380	9.45	20241022	3.80	N	052220	500	115 억	297236	N	N	N	N
146	20241105	160448	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2600	25	2	0.97	188485235	72894	106.48	2580	2605	2565	3345	1805	2575	2585.57	1.21	19662	2621	2597	2556	2532	2491	2610	2545	115	770	500	1850	5	1	23000000	598	28.89	1.02	12	0.32	90.00	2544.00	3980	20240725	-34.67	2380	20241022	9.24	3980	-34.67	20240725	2380	9.24	20241022	3980	-34.67	20240725	2380	9.24	20241022	3.79	N	052220	500	115 억	278841	N	N	N	N
147	20241105	150458	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2580	5	2	0.19	170372285	65905	96.27	2580	2605	2565	3345	1805	2575	2585.13	1.21	20606	2621	2597	2556	2532	2491	2610	2545	115	770	500	1850	5	1	23000000	593	28.67	1.01	12	0.29	90.00	2544.00	3980	20240725	-35.18	2380	20241022	8.40	3980	-35.18	20240725	2380	8.40	20241022	3980	-35.18	20240725	2380	8.40	20241022	3.79	N	052220	500	115 억	278841	N	N	N	N
148	20241105	140454	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2600	25	2	0.97	137651980	53245	77.78	2580	2605	2565	3345	1805	2575	2585.28	1.21	18592	2621	2597	2556	2532	2491	2610	2545	115	770	500	1850	5	1	23000000	598	28.89	1.02	12	0.23	90.00	2544.00	3980	20240725	-34.67	2380	20241022	9.24	3980	-34.67	20240725	2380	9.24	20241022	3980	-34.67	20240725	2380	9.24	20241022	3.79	N	052220	500	115 억	278841	N	N	N	N
149	20241105	130457	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2600	25	2	0.97	117148000	45356	66.26	2580	2600	2565	3345	1805	2575	2582.87	1.21	16539	2621	2597	2556	2532	2491	2610	2545	115	770	500	1850	5	1	23000000	598	28.89	1.02	12	0.20	90.00	2544.00	3980	20240725	-34.67	2380	20241022	9.24	3980	-34.67	20240725	2380	9.24	20241022	3980	-34.67	20240725	2380	9.24	20241022	3.79	N	052220	500	115 억	278841	N	N	N	N
150	20241105	120454	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2590	15	2	0.58	68938095	26744	39.07	2580	2590	2565	3345	1805	2575	2577.71	1.21	4742	2621	2597	2556	2532	2491	2610	2545	115	770	500	1850	5	1	23000000	596	28.78	1.02	12	0.12	90.00	2544.00	3980	20240725	-34.92	2380	20241022	8.82	3980	-34.92	20240725	2380	8.82	20241022	3980	-34.92	20240725	2380	8.82	20241022	3.79	N	052220	500	115 억	278841	N	N	N	N
151	20241105	110445	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2585	10	2	0.39	59814055	23214	33.91	2580	2585	2565	3345	1805	2575	2576.64	1.21	4742	2621	2597	2556	2532	2491	2610	2545	115	770	500	1850	5	1	23000000	595	28.72	1.02	12	0.10	90.00	2544.00	3980	20240725	-35.05	2380	20241022	8.61	3980	-35.05	20240725	2380	8.61	20241022	3980	-35.05	20240725	2380	8.61	20241022	3.79	N	052220	500	115 억	278841	N	N	N	N
152	20241105	100452	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2580	5	2	0.19	48502720	18830	27.51	2580	2585	2565	3345	1805	2575	2575.83	1.21	4304	2621	2597	2556	2532	2491	2610	2545	115	770	500	1850	5	1	23000000	593	28.67	1.01	12	0.08	90.00	2544.00	3980	20240725	-35.18	2380	20241022	8.40	3980	-35.18	20240725	2380	8.40	20241022	3980	-35.18	20240725	2380	8.40	20241022	3.79	N	052220	500	115 억	278841	N	N	N	N
153	20241105	090451	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2570	-5	5	-0.19	30370610	11795	17.23	2580	2580	2565	3345	1805	2575	2574.87	1.21	-936	2621	2597	2556	2532	2491	2610	2545	115	770	500	1850	5	1	23000000	591	28.56	1.01	12	0.05	90.00	2544.00	3980	20240725	-35.43	2380	20241022	7.98	3980	-35.43	20240725	2380	7.98	20241022	3980	-35.43	20240725	2380	7.98	20241022	3.79	N	052220	500	115 억	278841	N	N	N	N
154	20241104	160449	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2575	30	2	1.18	174338875	68389	45.37	2540	2580	2515	3305	1785	2545	2549.17	1.21	16837	2608	2576	2538	2506	2468	2557	2487	115	760	500	1830	5	1	23000000	592	28.61	1.01	12	0.30	90.00	2544.00	3980	20240725	-35.30	2380	20241022	8.19	3980	-35.30	20240725	2380	8.19	20241022	3980	-35.30	20240725	2380	8.19	20241022	3.82	N	052220	500	115 억	278204	N	N	N	N
155	20241104	150458	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2570	25	2	0.98	156513200	61464	40.78	2540	2580	2515	3305	1785	2545	2546.42	1.21	15899	2608	2576	2538	2506	2468	2557	2487	115	760	500	1830	5	1	23000000	591	28.56	1.01	12	0.27	90.00	2544.00	3980	20240725	-35.43	2380	20241022	7.98	3980	-35.43	20240725	2380	7.98	20241022	3980	-35.43	20240725	2380	7.98	20241022	3.82	N	052220	500	115 억	278204	N	N	N	N
156	20241104	140449	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2550	5	2	0.20	112025125	44072	29.24	2540	2580	2515	3305	1785	2545	2541.87	1.21	6495	2608	2576	2538	2506	2468	2557	2487	115	760	500	1830	5	1	23000000	587	28.33	1.00	12	0.19	90.00	2544.00	3980	20240725	-35.93	2380	20241022	7.14	3980	-35.93	20240725	2380	7.14	20241022	3980	-35.93	20240725	2380	7.14	20241022	3.82	N	052220	500	115 억	278204	N	N	N	N
157	20241104	130428	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2550	5	2	0.20	98640970	38821	25.75	2540	2580	2515	3305	1785	2545	2540.92	1.21	1757	2608	2576	2538	2506	2468	2557	2487	115	760	500	1830	5	1	23000000	587	28.33	1.00	12	0.17	90.00	2544.00	3980	20240725	-35.93	2380	20241022	7.14	3980	-35.93	20240725	2380	7.14	20241022	3980	-35.93	20240725	2380	7.14	20241022	3.82	N	052220	500	115 억	278204	N	N	N	N
158	20241104	120442	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2550	5	2	0.20	86014920	33869	22.47	2540	2580	2515	3305	1785	2545	2539.64	1.21	-2550	2608	2576	2538	2506	2468	2557	2487	115	760	500	1830	5	1	23000000	587	28.33	1.00	12	0.15	90.00	2544.00	3980	20240725	-35.93	2380	20241022	7.14	3980	-35.93	20240725	2380	7.14	20241022	3980	-35.93	20240725	2380	7.14	20241022	3.82	N	052220	500	115 억	278204	N	N	N	N
159	20241104	110440	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2545	0	3	0.00	71401155	28123	18.66	2540	2580	2515	3305	1785	2545	2538.89	1.21	-6436	2608	2576	2538	2506	2468	2557	2487	115	760	500	1830	5	1	23000000	585	28.28	1.00	12	0.12	90.00	2544.00	3980	20240725	-36.06	2380	20241022	6.93	3980	-36.06	20240725	2380	6.93	20241022	3980	-36.06	20240725	2380	6.93	20241022	3.82	N	052220	500	115 억	278204	N	N	N	N
160	20241104	100436	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2535	-10	5	-0.39	66651545	26252	17.42	2540	2580	2515	3305	1785	2545	2538.91	1.21	-6400	2608	2576	2538	2506	2468	2557	2487	115	760	500	1830	5	1	23000000	583	28.17	1.00	12	0.11	90.00	2544.00	3980	20240725	-36.31	2380	20241022	6.51	3980	-36.31	20240725	2380	6.51	20241022	3980	-36.31	20240725	2380	6.51	20241022	3.82	N	052220	500	115 억	278204	N	N	N	N
161	20241104	090441	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2545	0	3	0.00	30131835	11809	7.83	2540	2580	2535	3305	1785	2545	2551.60	1.21	-1604	2608	2576	2538	2506	2468	2557	2487	115	760	500	1830	5	1	23000000	585	28.28	1.00	12	0.05	90.00	2544.00	3980	20240725	-36.06	2380	20241022	6.93	3980	-36.06	20240725	2380	6.93	20241022	3980	-36.06	20240725	2380	6.93	20241022	3.82	N	052220	500	115 억	278204	N	N	N	N
162	20241101	160426	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2545	-25	5	-0.97	381824645	150651	202.57	2565	2570	2500	3340	1800	2570	2534.50	1.23	381	2613	2591	2548	2526	2483	2602	2537	115	770	500	1850	5	1	23000000	585	28.28	1.00	12	0.66	90.00	2544.00	3980	20240725	-36.06	2380	20241022	6.93	3980	-36.06	20240725	2380	6.93	20241022	3980	-36.06	20240725	2380	6.93	20241022	3.79	N	052220	500	115 억	283223	N	N	N	N
163	20241101	150438	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2535	-35	5	-1.36	231341285	90886	122.21	2565	2570	2525	3340	1800	2570	2545.40	1.23	7705	2613	2591	2548	2526	2483	2602	2537	115	770	500	1850	5	1	23000000	583	28.17	1.00	12	0.40	90.00	2544.00	3980	20240725	-36.31	2380	20241022	6.51	3980	-36.31	20240725	2380	6.51	20241022	3980	-36.31	20240725	2380	6.51	20241022	3.79	N	052220	500	115 억	283223	N	N	N	N
164	20241101	140429	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2555	-15	5	-0.58	94563225	37093	49.88	2565	2565	2525	3340	1800	2570	2549.35	1.23	-6124	2613	2591	2548	2526	2483	2602	2537	115	770	500	1850	5	1	23000000	588	28.39	1.00	12	0.16	90.00	2544.00	3980	20240725	-35.80	2380	20241022	7.35	3980	-35.80	20240725	2380	7.35	20241022	3980	-35.80	20240725	2380	7.35	20241022	3.79	N	052220	500	115 억	283223	N	N	N	N
165	20241101	130513	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2550	-20	5	-0.78	78249955	30687	41.26	2565	2565	2525	3340	1800	2570	2549.94	1.23	-5684	2613	2591	2548	2526	2483	2602	2537	115	770	500	1850	5	1	23000000	587	28.33	1.00	12	0.13	90.00	2544.00	3980	20240725	-35.93	2380	20241022	7.14	3980	-35.93	20240725	2380	7.14	20241022	3980	-35.93	20240725	2380	7.14	20241022	3.79	N	052220	500	115 억	283223	N	N	N	N
166	20241101	120513	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2555	-15	5	-0.58	53016975	20782	27.94	2565	2565	2525	3340	1800	2570	2551.10	1.23	-4385	2613	2591	2548	2526	2483	2602	2537	115	770	500	1850	5	1	23000000	588	28.39	1.00	12	0.09	90.00	2544.00	3980	20240725	-35.80	2380	20241022	7.35	3980	-35.80	20240725	2380	7.35	20241022	3980	-35.80	20240725	2380	7.35	20241022	3.79	N	052220	500	115 억	283223	N	N	N	N
167	20241101	110511	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2555	-15	5	-0.58	44541480	17464	23.48	2565	2565	2525	3340	1800	2570	2550.47	1.23	-5866	2613	2591	2548	2526	2483	2602	2537	115	770	500	1850	5	1	23000000	588	28.39	1.00	12	0.08	90.00	2544.00	3980	20240725	-35.80	2380	20241022	7.35	3980	-35.80	20240725	2380	7.35	20241022	3980	-35.80	20240725	2380	7.35	20241022	3.79	N	052220	500	115 억	283223	N	N	N	N
168	20241101	100513	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2550	-20	5	-0.78	33414935	13093	17.61	2565	2565	2525	3340	1800	2570	2552.12	1.23	-4680	2613	2591	2548	2526	2483	2602	2537	115	770	500	1850	5	1	23000000	587	28.33	1.00	12	0.06	90.00	2544.00	3980	20240725	-35.93	2380	20241022	7.14	3980	-35.93	20240725	2380	7.14	20241022	3980	-35.93	20240725	2380	7.14	20241022	3.79	N	052220	500	115 억	283223	N	N	N	N
169	20241101	090511	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2550	-20	5	-0.78	26659755	10434	14.03	2565	2565	2535	3340	1800	2570	2555.08	1.23	-2777	2613	2591	2548	2526	2483	2602	2537	115	770	500	1850	5	1	23000000	587	28.33	1.00	12	0.05	90.00	2544.00	3980	20240725	-35.93	2380	20241022	7.14	3980	-35.93	20240725	2380	7.14	20241022	3980	-35.93	20240725	2380	7.14	20241022	3.79	N	052220	500	115 억	283223	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History