KissMeData/289220/price/prices-20241101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

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

72 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	161210	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6300	30	2	0.48	1029861820	162258	55.31	6250	6680	6020	8150	4390	6270	6347.12	0.75	-18687	7150	6710	6470	6030	5790	6590	5910	111	1880	500	4380	10	1	22121745	1394	-5.67	1.46	12	0.73	-1112.00	4312.00	17330	20240110	-63.65	5350	20241115	17.76	17330	-63.65	20240110	5350	17.76	20241115	17330	-63.65	20240110	5350	17.76	20241115	0.98	N	289220	500	110 억	166002	N	N	411	N	N
3	20241129	151226	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6320	50	2	0.80	1012949120	159574	54.40	6250	6680	6020	8150	4390	6270	6347.83	0.75	-18546	7150	6710	6470	6030	5790	6590	5910	111	1880	500	4380	10	1	22121745	1398	-5.68	1.47	12	0.72	-1112.00	4312.00	17330	20240110	-63.53	5350	20241115	18.13	17330	-63.53	20240110	5350	18.13	20241115	17330	-63.53	20240110	5350	18.13	20241115	0.98	N	289220	500	110 억	166002	N	N	90	N	N
4	20241129	141228	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6410	140	2	2.23	856431500	134851	45.97	6250	6680	6020	8150	4390	6270	6350.95	0.75	-14043	7150	6710	6470	6030	5790	6590	5910	111	1880	500	4380	10	1	22121745	1418	-5.76	1.49	12	0.61	-1112.00	4312.00	17330	20240110	-63.01	5350	20241115	19.81	17330	-63.01	20240110	5350	19.81	20241115	17330	-63.01	20240110	5350	19.81	20241115	0.98	N	289220	500	110 억	166002	N	N	90	N	N
5	20241129	131223	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6210	-60	5	-0.96	237825050	38892	13.26	6250	6340	6020	8150	4390	6270	6115.01	0.75	6039	7150	6710	6470	6030	5790	6590	5910	111	1880	500	4380	10	1	22121745	1374	-5.58	1.44	12	0.18	-1112.00	4312.00	17330	20240110	-64.17	5350	20241115	16.07	17330	-64.17	20240110	5350	16.07	20241115	17330	-64.17	20240110	5350	16.07	20241115	0.98	N	289220	500	110 억	166002	N	N	90	N	N
6	20241129	121226	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6200	-70	5	-1.12	224050780	36665	12.50	6250	6340	6020	8150	4390	6270	6110.75	0.75	6566	7150	6710	6470	6030	5790	6590	5910	111	1880	500	4380	10	1	22121745	1372	-5.58	1.44	12	0.17	-1112.00	4312.00	17330	20240110	-64.22	5350	20241115	15.89	17330	-64.22	20240110	5350	15.89	20241115	17330	-64.22	20240110	5350	15.89	20241115	0.98	N	289220	500	110 억	166002	N	N	90	N	N
7	20241129	111227	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6120	-150	5	-2.39	196525030	32181	10.97	6250	6340	6020	8150	4390	6270	6106.87	0.75	5025	7150	6710	6470	6030	5790	6590	5910	111	1880	500	4380	10	1	22121745	1354	-5.50	1.42	12	0.15	-1112.00	4312.00	17330	20240110	-64.69	5350	20241115	14.39	17330	-64.69	20240110	5350	14.39	20241115	17330	-64.69	20240110	5350	14.39	20241115	0.98	N	289220	500	110 억	166002	N	N	90	N	N
8	20241129	101219	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6120	-150	5	-2.39	150072810	24543	8.37	6250	6340	6020	8150	4390	6270	6114.69	0.75	644	7150	6710	6470	6030	5790	6590	5910	111	1880	500	4380	10	1	22121745	1354	-5.50	1.42	12	0.11	-1112.00	4312.00	17330	20240110	-64.69	5350	20241115	14.39	17330	-64.69	20240110	5350	14.39	20241115	17330	-64.69	20240110	5350	14.39	20241115	0.98	N	289220	500	110 억	166002	N	N	90	N	N
9	20241129	091224	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6120	-150	5	-2.39	51600540	8341	2.84	6250	6340	6120	8150	4390	6270	6186.37	0.75	-1824	7150	6710	6470	6030	5790	6590	5910	111	1880	500	4380	10	1	22121745	1354	-5.50	1.42	12	0.04	-1112.00	4312.00	17330	20240110	-64.69	5350	20241115	14.39	17330	-64.69	20240110	5350	14.39	20241115	17330	-64.69	20240110	5350	14.39	20241115	0.98	N	289220	500	110 억	166002	N	N	90	N	N
10	20241128	161207	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6270	-50	5	-0.79	1901475530	292877	442.70	6500	6910	6230	8210	4430	6320	6492.43	0.93	-42061	6526	6422	6266	6162	6006	6475	6215	111	1890	500	4420	10	1	22121745	1387	-5.64	1.45	12	1.32	-1112.00	4312.00	17330	20240110	-63.82	5350	20241115	17.20	17330	-63.82	20240110	5350	17.20	20241115	17330	-63.82	20240110	5350	17.20	20241115	0.98	N	289220	500	110 억	206636	N	N	85	N	N
11	20241128	151231	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6310	-10	5	-0.16	1847703670	284329	429.78	6500	6910	6230	8210	4430	6320	6498.47	0.93	-41944	6526	6422	6266	6162	6006	6475	6215	111	1890	500	4420	10	1	22121745	1396	-5.67	1.46	12	1.29	-1112.00	4312.00	17330	20240110	-63.59	5350	20241115	17.94	17330	-63.59	20240110	5350	17.94	20241115	17330	-63.59	20240110	5350	17.94	20241115	0.98	N	289220	500	110 억	206636	N	N	59	N	N
12	20241128	141227	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6350	30	2	0.47	1783106490	274114	414.34	6500	6910	6230	8210	4430	6320	6504.98	0.93	-41696	6526	6422	6266	6162	6006	6475	6215	111	1890	500	4420	10	1	22121745	1405	-5.71	1.47	12	1.24	-1112.00	4312.00	17330	20240110	-63.36	5350	20241115	18.69	17330	-63.36	20240110	5350	18.69	20241115	17330	-63.36	20240110	5350	18.69	20241115	0.98	N	289220	500	110 억	206636	N	N	59	N	N
13	20241128	131226	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6390	70	2	1.11	1700258040	261006	394.53	6500	6910	6230	8210	4430	6320	6514.25	0.93	-44564	6526	6422	6266	6162	6006	6475	6215	111	1890	500	4420	10	1	22121745	1414	-5.75	1.48	12	1.18	-1112.00	4312.00	17330	20240110	-63.13	5350	20241115	19.44	17330	-63.13	20240110	5350	19.44	20241115	17330	-63.13	20240110	5350	19.44	20241115	0.98	N	289220	500	110 억	206636	N	N	59	N	N
14	20241128	121225	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6320	0	3	0.00	1562003510	239329	361.76	6500	6910	6230	8210	4430	6320	6526.60	0.93	-48295	6526	6422	6266	6162	6006	6475	6215	111	1890	500	4420	10	1	22121745	1398	-5.68	1.47	12	1.08	-1112.00	4312.00	17330	20240110	-63.53	5350	20241115	18.13	17330	-63.53	20240110	5350	18.13	20241115	17330	-63.53	20240110	5350	18.13	20241115	0.98	N	289220	500	110 억	206636	N	N	59	N	N
15	20241128	111229	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6550	230	2	3.64	1299976150	198581	300.17	6500	6910	6230	8210	4430	6320	6546.33	0.93	-34275	6526	6422	6266	6162	6006	6475	6215	111	1890	500	4420	10	1	22121745	1449	-5.89	1.52	12	0.90	-1112.00	4312.00	17330	20240110	-62.20	5350	20241115	22.43	17330	-62.20	20240110	5350	22.43	20241115	17330	-62.20	20240110	5350	22.43	20241115	0.98	N	289220	500	110 억	206636	N	N	59	N	N
16	20241128	101227	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6340	20	2	0.32	335418740	52715	79.68	6500	6500	6230	8210	4430	6320	6362.87	0.93	-1178	6526	6422	6266	6162	6006	6475	6215	111	1890	500	4420	10	1	22121745	1403	-5.70	1.47	12	0.24	-1112.00	4312.00	17330	20240110	-63.42	5350	20241115	18.50	17330	-63.42	20240110	5350	18.50	20241115	17330	-63.42	20240110	5350	18.50	20241115	0.98	N	289220	500	110 억	206636	N	N	59	N	N
17	20241128	091224	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6350	30	2	0.47	171248500	26673	40.32	6500	6500	6350	8210	4430	6320	6420.29	0.93	3669	6526	6422	6266	6162	6006	6475	6215	111	1890	500	4420	10	1	22121745	1405	-5.71	1.47	12	0.12	-1112.00	4312.00	17330	20240110	-63.36	5350	20241115	18.69	17330	-63.36	20240110	5350	18.69	20241115	17330	-63.36	20240110	5350	18.69	20241115	0.98	N	289220	500	110 억	206636	N	N	59	N	N
18	20241127	161153	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6320	50	2	0.80	412545440	65937	107.75	6180	6370	6110	8150	4390	6270	6256.64	0.92	2525	6516	6392	6176	6052	5836	6455	6115	111	1880	500	4380	10	1	22121745	1398	-5.68	1.47	12	0.30	-1112.00	4312.00	17330	20240110	-63.53	5350	20241115	18.13	17330	-63.53	20240110	5350	18.13	20241115	17330	-63.53	20240110	5350	18.13	20241115	0.96	N	289220	500	110 억	203969	N	N	59	N	N
19	20241127	151218	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6300	30	2	0.48	365322330	58478	95.56	6180	6370	6110	8150	4390	6270	6247.18	0.92	3948	6516	6392	6176	6052	5836	6455	6115	111	1880	500	4380	10	1	22121745	1394	-5.67	1.46	12	0.26	-1112.00	4312.00	17330	20240110	-63.65	5350	20241115	17.76	17330	-63.65	20240110	5350	17.76	20241115	17330	-63.65	20240110	5350	17.76	20241115	0.96	N	289220	500	110 억	203969	N	N	202	N	N
20	20241127	141213	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6280	10	2	0.16	235000100	37800	61.77	6180	6330	6110	8150	4390	6270	6216.93	0.92	-1007	6516	6392	6176	6052	5836	6455	6115	111	1880	500	4380	10	1	22121745	1389	-5.65	1.46	12	0.17	-1112.00	4312.00	17330	20240110	-63.76	5350	20241115	17.38	17330	-63.76	20240110	5350	17.38	20241115	17330	-63.76	20240110	5350	17.38	20241115	0.96	N	289220	500	110 억	203969	N	N	202	N	N
21	20241127	131207	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6250	-20	5	-0.32	166057990	26799	43.79	6180	6280	6110	8150	4390	6270	6196.42	0.92	137	6516	6392	6176	6052	5836	6455	6115	111	1880	500	4380	10	1	22121745	1383	-5.62	1.45	12	0.12	-1112.00	4312.00	17330	20240110	-63.94	5350	20241115	16.82	17330	-63.94	20240110	5350	16.82	20241115	17330	-63.94	20240110	5350	16.82	20241115	0.96	N	289220	500	110 억	203969	N	N	202	N	N
22	20241127	121221	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6220	-50	5	-0.80	160422300	25897	42.32	6180	6280	6110	8150	4390	6270	6194.63	0.92	385	6516	6392	6176	6052	5836	6455	6115	111	1880	500	4380	10	1	22121745	1376	-5.59	1.44	12	0.12	-1112.00	4312.00	17330	20240110	-64.11	5350	20241115	16.26	17330	-64.11	20240110	5350	16.26	20241115	17330	-64.11	20240110	5350	16.26	20241115	0.96	N	289220	500	110 억	203969	N	N	202	N	N
23	20241127	111216	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6220	-50	5	-0.80	128579270	20786	33.97	6180	6280	6110	8150	4390	6270	6185.86	0.92	-2020	6516	6392	6176	6052	5836	6455	6115	111	1880	500	4380	10	1	22121745	1376	-5.59	1.44	12	0.09	-1112.00	4312.00	17330	20240110	-64.11	5350	20241115	16.26	17330	-64.11	20240110	5350	16.26	20241115	17330	-64.11	20240110	5350	16.26	20241115	0.96	N	289220	500	110 억	203969	N	N	202	N	N
24	20241127	101216	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6230	-40	5	-0.64	99283880	16082	26.28	6180	6270	6110	8150	4390	6270	6173.60	0.92	-1049	6516	6392	6176	6052	5836	6455	6115	111	1880	500	4380	10	1	22121745	1378	-5.60	1.44	12	0.07	-1112.00	4312.00	17330	20240110	-64.05	5350	20241115	16.45	17330	-64.05	20240110	5350	16.45	20241115	17330	-64.05	20240110	5350	16.45	20241115	0.96	N	289220	500	110 억	203969	N	N	202	N	N
25	20241127	091215	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6160	-110	5	-1.75	19527580	3159	5.16	6180	6220	6160	8150	4390	6270	6181.57	0.92	1025	6516	6392	6176	6052	5836	6455	6115	111	1880	500	4380	10	1	22121745	1363	-5.54	1.43	12	0.01	-1112.00	4312.00	17330	20240110	-64.45	5350	20241115	15.14	17330	-64.45	20240110	5350	15.14	20241115	17330	-64.45	20240110	5350	15.14	20241115	0.96	N	289220	500	110 억	203969	N	N	202	N	N
26	20241126	161155	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6270	180	2	2.96	365250850	59281	46.95	5960	6300	5960	7910	4270	6090	6161.03	0.92	-534	6430	6260	6020	5850	5610	6345	5935	111	1820	500	4260	10	1	22121745	1387	-5.64	1.45	12	0.27	-1112.00	4312.00	17330	20240110	-63.82	5350	20241115	17.20	17330	-63.82	20240110	5350	17.20	20241115	17330	-63.82	20240110	5350	17.20	20241115	0.97	N	289220	500	110 억	204406	N	N	202	N	N
27	20241126	151208	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6290	200	2	3.28	343250830	55774	44.17	5960	6300	5960	7910	4270	6090	6154.32	0.92	1811	6430	6260	6020	5850	5610	6345	5935	111	1820	500	4260	10	1	22121745	1391	-5.66	1.46	12	0.25	-1112.00	4312.00	17330	20240110	-63.70	5350	20241115	17.57	17330	-63.70	20240110	5350	17.57	20241115	17330	-63.70	20240110	5350	17.57	20241115	0.97	N	289220	500	110 억	204406	N	N	146	N	N
28	20241126	141209	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6200	110	2	1.81	293759470	47858	37.90	5960	6240	5960	7910	4270	6090	6138.15	0.92	1127	6430	6260	6020	5850	5610	6345	5935	111	1820	500	4260	10	1	22121745	1372	-5.58	1.44	12	0.22	-1112.00	4312.00	17330	20240110	-64.22	5350	20241115	15.89	17330	-64.22	20240110	5350	15.89	20241115	17330	-64.22	20240110	5350	15.89	20241115	0.97	N	289220	500	110 억	204406	N	N	146	N	N
29	20241126	131204	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6240	150	2	2.46	273131380	44533	35.27	5960	6240	5960	7910	4270	6090	6133.24	0.92	1479	6430	6260	6020	5850	5610	6345	5935	111	1820	500	4260	10	1	22121745	1380	-5.61	1.45	12	0.20	-1112.00	4312.00	17330	20240110	-63.99	5350	20241115	16.64	17330	-63.99	20240110	5350	16.64	20241115	17330	-63.99	20240110	5350	16.64	20241115	0.97	N	289220	500	110 억	204406	N	N	146	N	N
30	20241126	121212	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6190	100	2	1.64	218165880	35671	28.25	5960	6190	5960	7910	4270	6090	6116.06	0.92	2286	6430	6260	6020	5850	5610	6345	5935	111	1820	500	4260	10	1	22121745	1369	-5.57	1.44	12	0.16	-1112.00	4312.00	17330	20240110	-64.28	5350	20241115	15.70	17330	-64.28	20240110	5350	15.70	20241115	17330	-64.28	20240110	5350	15.70	20241115	0.97	N	289220	500	110 억	204406	N	N	146	N	N
31	20241126	111215	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6100	10	2	0.16	181500360	29729	23.54	5960	6180	5960	7910	4270	6090	6105.16	0.92	3766	6430	6260	6020	5850	5610	6345	5935	111	1820	500	4260	10	1	22121745	1349	-5.49	1.41	12	0.13	-1112.00	4312.00	17330	20240110	-64.80	5350	20241115	14.02	17330	-64.80	20240110	5350	14.02	20241115	17330	-64.80	20240110	5350	14.02	20241115	0.97	N	289220	500	110 억	204406	N	N	146	N	N
32	20241126	101225	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6130	40	2	0.66	118886180	19502	15.44	5960	6180	5960	7910	4270	6090	6096.10	0.92	1293	6430	6260	6020	5850	5610	6345	5935	111	1820	500	4260	10	1	22121745	1356	-5.51	1.42	12	0.09	-1112.00	4312.00	17330	20240110	-64.63	5350	20241115	14.58	17330	-64.63	20240110	5350	14.58	20241115	17330	-64.63	20240110	5350	14.58	20241115	0.97	N	289220	500	110 억	204406	N	N	146	N	N
33	20241126	091213	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6180	90	2	1.48	40871580	6758	5.35	5960	6180	5960	7910	4270	6090	6047.88	0.92	1293	6430	6260	6020	5850	5610	6345	5935	111	1820	500	4260	10	1	22121745	1367	-5.56	1.43	12	0.03	-1112.00	4312.00	17330	20240110	-64.34	5350	20241115	15.51	17330	-64.34	20240110	5350	15.51	20241115	17330	-64.34	20240110	5350	15.51	20241115	0.97	N	289220	500	110 억	204406	N	N	146	N	N
34	20241125	161141	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6090	420	2	7.41	758017460	125513	370.28	5790	6190	5780	7370	3970	5670	6039.35	0.88	10830	5963	5816	5743	5596	5523	5780	5560	111	1700	500	3960	10	1	22121745	1347	-5.48	1.41	12	0.57	-1112.00	4312.00	17330	20240110	-64.86	5350	20241115	13.83	17330	-64.86	20240110	5350	13.83	20241115	17330	-64.86	20240110	5350	13.83	20241115	0.99	N	289220	500	110 억	194214	N	N	145	N	N
35	20241125	151205	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6100	430	2	7.58	748430720	123937	365.63	5790	6190	5780	7370	3970	5670	6038.80	0.88	10193	5963	5816	5743	5596	5523	5780	5560	111	1700	500	3960	10	1	22121745	1349	-5.49	1.41	12	0.56	-1112.00	4312.00	17330	20240110	-64.80	5350	20241115	14.02	17330	-64.80	20240110	5350	14.02	20241115	17330	-64.80	20240110	5350	14.02	20241115	0.99	N	289220	500	110 억	194214	N	N	112	N	N
36	20241125	141201	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6040	370	2	6.53	707318870	117203	345.76	5790	6190	5780	7370	3970	5670	6034.99	0.88	10337	5963	5816	5743	5596	5523	5780	5560	111	1700	500	3960	10	1	22121745	1336	-5.43	1.40	12	0.53	-1112.00	4312.00	17330	20240110	-65.15	5350	20241115	12.90	17330	-65.15	20240110	5350	12.90	20241115	17330	-65.15	20240110	5350	12.90	20241115	0.99	N	289220	500	110 억	194214	N	N	112	N	N
37	20241125	131153	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6050	380	2	6.70	620106320	102910	303.60	5790	6190	5780	7370	3970	5670	6025.71	0.88	14335	5963	5816	5743	5596	5523	5780	5560	111	1700	500	3960	10	1	22121745	1338	-5.44	1.40	12	0.47	-1112.00	4312.00	17330	20240110	-65.09	5350	20241115	13.08	17330	-65.09	20240110	5350	13.08	20241115	17330	-65.09	20240110	5350	13.08	20241115	0.99	N	289220	500	110 억	194214	N	N	112	N	N
38	20241125	121207	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6100	430	2	7.58	586023590	97302	287.05	5790	6190	5780	7370	3970	5670	6022.73	0.88	13958	5963	5816	5743	5596	5523	5780	5560	111	1700	500	3960	10	1	22121745	1349	-5.49	1.41	12	0.44	-1112.00	4312.00	17330	20240110	-64.80	5350	20241115	14.02	17330	-64.80	20240110	5350	14.02	20241115	17330	-64.80	20240110	5350	14.02	20241115	0.99	N	289220	500	110 억	194214	N	N	112	N	N
39	20241125	111201	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6110	440	2	7.76	474464320	79091	233.33	5790	6120	5780	7370	3970	5670	5998.97	0.88	13720	5963	5816	5743	5596	5523	5780	5560	111	1700	500	3960	10	1	22121745	1352	-5.49	1.42	12	0.36	-1112.00	4312.00	17330	20240110	-64.74	5350	20241115	14.21	17330	-64.74	20240110	5350	14.21	20241115	17330	-64.74	20240110	5350	14.21	20241115	0.99	N	289220	500	110 억	194214	N	N	112	N	N
40	20241125	101144	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5980	310	2	5.47	334872140	55965	165.10	5790	6120	5780	7370	3970	5670	5983.60	0.88	17889	5963	5816	5743	5596	5523	5780	5560	111	1700	500	3960	10	1	22121745	1323	-5.38	1.39	12	0.25	-1112.00	4312.00	17330	20240110	-65.49	5350	20241115	11.78	17330	-65.49	20240110	5350	11.78	20241115	17330	-65.49	20240110	5350	11.78	20241115	0.99	N	289220	500	110 억	194214	N	N	112	N	N
41	20241125	091148	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5950	280	2	4.94	93336770	15715	46.36	5790	6060	5780	7370	3970	5670	5939.34	0.88	8430	5963	5816	5743	5596	5523	5780	5560	111	1700	500	3960	10	1	22121745	1316	-5.35	1.38	12	0.07	-1112.00	4312.00	17330	20240110	-65.67	5350	20241115	11.21	17330	-65.67	20240110	5350	11.21	20241115	17330	-65.67	20240110	5350	11.21	20241115	0.99	N	289220	500	110 억	194214	N	N	112	N	N
42	20241122	161043	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5670	-90	5	-1.56	195537960	33745	89.60	5730	5890	5670	7480	4040	5760	5794.82	0.85	5491	5946	5852	5796	5702	5646	5825	5675	111	1720	500	4030	10	1	22121745	1254	-5.10	1.31	12	0.15	-1112.00	4312.00	17330	20240110	-67.28	5350	20241115	5.98	17330	-67.28	20240110	5350	5.98	20241115	17330	-67.28	20240110	5350	5.98	20241115	1.00	N	289220	500	110 억	188726	N	N	112	N	N
43	20241122	151057	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5770	10	2	0.17	162095890	27895	74.07	5730	5890	5730	7480	4040	5760	5810.93	0.85	4609	5946	5852	5796	5702	5646	5825	5675	111	1720	500	4030	10	1	22121745	1276	-5.19	1.34	12	0.13	-1112.00	4312.00	17330	20240110	-66.71	5350	20241115	7.85	17330	-66.71	20240110	5350	7.85	20241115	17330	-66.71	20240110	5350	7.85	20241115	1.00	N	289220	500	110 억	188726	N	N	51	N	N
44	20241122	141058	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5790	30	2	0.52	142192500	24451	64.93	5730	5890	5730	7480	4040	5760	5815.41	0.85	5777	5946	5852	5796	5702	5646	5825	5675	111	1720	500	4030	10	1	22121745	1281	-5.21	1.34	12	0.11	-1112.00	4312.00	17330	20240110	-66.59	5350	20241115	8.22	17330	-66.59	20240110	5350	8.22	20241115	17330	-66.59	20240110	5350	8.22	20241115	1.00	N	289220	500	110 억	188726	N	N	51	N	N
45	20241122	131053	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5840	80	2	1.39	117041010	20107	53.39	5730	5890	5730	7480	4040	5760	5820.91	0.85	6579	5946	5852	5796	5702	5646	5825	5675	111	1720	500	4030	10	1	22121745	1292	-5.25	1.35	12	0.09	-1112.00	4312.00	17330	20240110	-66.30	5350	20241115	9.16	17330	-66.30	20240110	5350	9.16	20241115	17330	-66.30	20240110	5350	9.16	20241115	1.00	N	289220	500	110 억	188726	N	N	51	N	N
46	20241122	121101	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5860	100	2	1.74	94407430	16223	43.08	5730	5890	5730	7480	4040	5760	5819.36	0.85	4155	5946	5852	5796	5702	5646	5825	5675	111	1720	500	4030	10	1	22121745	1296	-5.27	1.36	12	0.07	-1112.00	4312.00	17330	20240110	-66.19	5350	20241115	9.53	17330	-66.19	20240110	5350	9.53	20241115	17330	-66.19	20240110	5350	9.53	20241115	1.00	N	289220	500	110 억	188726	N	N	51	N	N
47	20241122	111051	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5800	40	2	0.69	58650460	10083	26.77	5730	5890	5730	7480	4040	5760	5816.77	0.85	1313	5946	5852	5796	5702	5646	5825	5675	111	1720	500	4030	10	1	22121745	1283	-5.22	1.35	12	0.05	-1112.00	4312.00	17330	20240110	-66.53	5350	20241115	8.41	17330	-66.53	20240110	5350	8.41	20241115	17330	-66.53	20240110	5350	8.41	20241115	1.00	N	289220	500	110 억	188726	N	N	51	N	N
48	20241122	101109	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5850	90	2	1.56	39240450	6736	17.89	5730	5890	5730	7480	4040	5760	5825.48	0.85	1347	5946	5852	5796	5702	5646	5825	5675	111	1720	500	4030	10	1	22121745	1294	-5.26	1.36	12	0.03	-1112.00	4312.00	17330	20240110	-66.24	5350	20241115	9.35	17330	-66.24	20240110	5350	9.35	20241115	17330	-66.24	20240110	5350	9.35	20241115	1.00	N	289220	500	110 억	188726	N	N	51	N	N
49	20241122	091100	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5830	70	2	1.22	9452200	1640	4.35	5730	5830	5730	7480	4040	5760	5763.54	0.85	773	5946	5852	5796	5702	5646	5825	5675	111	1720	500	4030	10	1	22121745	1290	-5.24	1.35	12	0.01	-1112.00	4312.00	17330	20240110	-66.36	5350	20241115	8.97	17330	-66.36	20240110	5350	8.97	20241115	17330	-66.36	20240110	5350	8.97	20241115	1.00	N	289220	500	110 억	188726	N	N	51	N	N
50	20241121	161050	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5760	-120	5	-2.04	215164090	37118	154.38	5820	5890	5740	7640	4120	5880	5797.10	0.84	2785	6046	5962	5856	5772	5666	6005	5815	111	1760	500	4110	10	1	22121745	1274	-5.18	1.34	12	0.17	-1112.00	4312.00	17330	20240110	-66.76	5350	20241115	7.66	17330	-66.76	20240110	5350	7.66	20241115	17330	-66.76	20240110	5350	7.66	20241115	1.00	N	289220	500	110 억	185941	N	N	51	N	N
51	20241121	151111	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5760	-120	5	-2.04	197125530	33989	141.37	5820	5890	5740	7640	4120	5880	5799.69	0.84	2538	6046	5962	5856	5772	5666	6005	5815	111	1760	500	4110	10	1	22121745	1274	-5.18	1.34	12	0.15	-1112.00	4312.00	17330	20240110	-66.76	5350	20241115	7.66	17330	-66.76	20240110	5350	7.66	20241115	17330	-66.76	20240110	5350	7.66	20241115	1.00	N	289220	500	110 억	185941	N	N	69	N	N
52	20241121	141108	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5800	-80	5	-1.36	156249460	26933	112.02	5820	5890	5740	7640	4120	5880	5801.41	0.84	947	6046	5962	5856	5772	5666	6005	5815	111	1760	500	4110	10	1	22121745	1283	-5.22	1.35	12	0.12	-1112.00	4312.00	17330	20240110	-66.53	5350	20241115	8.41	17330	-66.53	20240110	5350	8.41	20241115	17330	-66.53	20240110	5350	8.41	20241115	1.00	N	289220	500	110 억	185941	N	N	69	N	N
53	20241121	131101	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5810	-70	5	-1.19	106979580	18448	76.73	5820	5890	5740	7640	4120	5880	5798.98	0.84	-1109	6046	5962	5856	5772	5666	6005	5815	111	1760	500	4110	10	1	22121745	1285	-5.22	1.35	12	0.08	-1112.00	4312.00	17330	20240110	-66.47	5350	20241115	8.60	17330	-66.47	20240110	5350	8.60	20241115	17330	-66.47	20240110	5350	8.60	20241115	1.00	N	289220	500	110 억	185941	N	N	69	N	N
54	20241121	121101	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5830	-50	5	-0.85	92140770	15900	66.13	5820	5890	5740	7640	4120	5880	5795.02	0.84	-2529	6046	5962	5856	5772	5666	6005	5815	111	1760	500	4110	10	1	22121745	1290	-5.24	1.35	12	0.07	-1112.00	4312.00	17330	20240110	-66.36	5350	20241115	8.97	17330	-66.36	20240110	5350	8.97	20241115	17330	-66.36	20240110	5350	8.97	20241115	1.00	N	289220	500	110 억	185941	N	N	69	N	N
55	20241121	111106	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5800	-80	5	-1.36	76554570	13224	55.00	5820	5880	5740	7640	4120	5880	5789.06	0.84	-1875	6046	5962	5856	5772	5666	6005	5815	111	1760	500	4110	10	1	22121745	1283	-5.22	1.35	12	0.06	-1112.00	4312.00	17330	20240110	-66.53	5350	20241115	8.41	17330	-66.53	20240110	5350	8.41	20241115	17330	-66.53	20240110	5350	8.41	20241115	1.00	N	289220	500	110 억	185941	N	N	69	N	N
56	20241121	101104	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5810	-70	5	-1.19	61716600	10654	44.31	5820	5880	5740	7640	4120	5880	5792.81	0.84	-2306	6046	5962	5856	5772	5666	6005	5815	111	1760	500	4110	10	1	22121745	1285	-5.22	1.35	12	0.05	-1112.00	4312.00	17330	20240110	-66.47	5350	20241115	8.60	17330	-66.47	20240110	5350	8.60	20241115	17330	-66.47	20240110	5350	8.60	20241115	1.00	N	289220	500	110 억	185941	N	N	69	N	N
57	20241121	091106	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5790	-90	5	-1.53	27986920	4814	20.02	5820	5840	5790	7640	4120	5880	5813.65	0.84	-2297	6046	5962	5856	5772	5666	6005	5815	111	1760	500	4110	10	1	22121745	1281	-5.21	1.34	12	0.02	-1112.00	4312.00	17330	20240110	-66.59	5350	20241115	8.22	17330	-66.59	20240110	5350	8.22	20241115	17330	-66.59	20240110	5350	8.22	20241115	1.00	N	289220	500	110 억	185941	N	N	69	N	N
58	20241120	161056	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5880	60	2	1.03	139481800	23858	41.14	5860	5940	5750	7560	4080	5820	5846.30	0.84	1122	6073	5946	5873	5746	5673	5920	5720	111	1740	500	4070	10	1	22121745	1301	-5.29	1.36	12	0.11	-1112.00	4312.00	17330	20240110	-66.07	5350	20241115	9.91	17330	-66.07	20240110	5350	9.91	20241115	17330	-66.07	20240110	5350	9.91	20241115	1.00	N	289220	500	110 억	184819	N	N	69	N	N
59	20241120	151110	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5820	0	3	0.00	125825440	21521	37.11	5860	5940	5750	7560	4080	5820	5846.65	0.84	767	6073	5946	5873	5746	5673	5920	5720	111	1740	500	4070	10	1	22121745	1287	-5.23	1.35	12	0.10	-1112.00	4312.00	17330	20240110	-66.42	5350	20241115	8.79	17330	-66.42	20240110	5350	8.79	20241115	17330	-66.42	20240110	5350	8.79	20241115	1.00	N	289220	500	110 억	184819	N	N	319	N	N
60	20241120	141113	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5880	60	2	1.03	106804180	18271	31.50	5860	5940	5750	7560	4080	5820	5845.57	0.84	311	6073	5946	5873	5746	5673	5920	5720	111	1740	500	4070	10	1	22121745	1301	-5.29	1.36	12	0.08	-1112.00	4312.00	17330	20240110	-66.07	5350	20241115	9.91	17330	-66.07	20240110	5350	9.91	20241115	17330	-66.07	20240110	5350	9.91	20241115	1.00	N	289220	500	110 억	184819	N	N	319	N	N
61	20241120	131114	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5930	110	2	1.89	95032320	16274	28.06	5860	5930	5750	7560	4080	5820	5839.53	0.84	1274	6073	5946	5873	5746	5673	5920	5720	111	1740	500	4070	10	1	22121745	1312	-5.33	1.38	12	0.07	-1112.00	4312.00	17330	20240110	-65.78	5350	20241115	10.84	17330	-65.78	20240110	5350	10.84	20241115	17330	-65.78	20240110	5350	10.84	20241115	1.00	N	289220	500	110 억	184819	N	N	319	N	N
62	20241120	121112	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5870	50	2	0.86	67993150	11680	20.14	5860	5890	5750	7560	4080	5820	5821.33	0.84	642	6073	5946	5873	5746	5673	5920	5720	111	1740	500	4070	10	1	22121745	1299	-5.28	1.36	12	0.05	-1112.00	4312.00	17330	20240110	-66.13	5350	20241115	9.72	17330	-66.13	20240110	5350	9.72	20241115	17330	-66.13	20240110	5350	9.72	20241115	1.00	N	289220	500	110 억	184819	N	N	319	N	N
63	20241120	111115	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5850	30	2	0.52	58501100	10060	17.35	5860	5890	5750	7560	4080	5820	5815.21	0.84	1155	6073	5946	5873	5746	5673	5920	5720	111	1740	500	4070	10	1	22121745	1294	-5.26	1.36	12	0.05	-1112.00	4312.00	17330	20240110	-66.24	5350	20241115	9.35	17330	-66.24	20240110	5350	9.35	20241115	17330	-66.24	20240110	5350	9.35	20241115	1.00	N	289220	500	110 억	184819	N	N	319	N	N
64	20241120	101114	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5850	30	2	0.52	43380890	7470	12.88	5860	5870	5750	7560	4080	5820	5807.33	0.84	620	6073	5946	5873	5746	5673	5920	5720	111	1740	500	4070	10	1	22121745	1294	-5.26	1.36	12	0.03	-1112.00	4312.00	17330	20240110	-66.24	5350	20241115	9.35	17330	-66.24	20240110	5350	9.35	20241115	17330	-66.24	20240110	5350	9.35	20241115	1.00	N	289220	500	110 억	184819	N	N	319	N	N
65	20241120	091112	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5840	20	2	0.34	12597590	2153	3.71	5860	5870	5830	7560	4080	5820	5851.30	0.84	513	6073	5946	5873	5746	5673	5920	5720	111	1740	500	4070	10	1	22121745	1292	-5.25	1.35	12	0.01	-1112.00	4312.00	17330	20240110	-66.30	5350	20241115	9.16	17330	-66.30	20240110	5350	9.16	20241115	17330	-66.30	20240110	5350	9.16	20241115	1.00	N	289220	500	110 억	184819	N	N	319	N	N
66	20241119	161011	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5820	0	3	0.00	340541430	57943	122.68	5820	6000	5800	7560	4080	5820	5877.18	0.89	-11978	6166	5992	5806	5632	5446	6080	5720	111	1740	500	4070	10	1	22121745	1287	-5.23	1.35	12	0.26	-1112.00	4312.00	17330	20240110	-66.42	5350	20241115	8.79	17330	-66.42	20240110	5350	8.79	20241115	17330	-66.42	20240110	5350	8.79	20241115	1.01	N	289220	500	110 억	196523	N	N	319	N	N
67	20241119	151028	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5800	-20	5	-0.34	325803780	55421	117.34	5820	6000	5800	7560	4080	5820	5878.71	0.89	-12097	6166	5992	5806	5632	5446	6080	5720	111	1740	500	4070	10	1	22121745	1283	-5.22	1.35	12	0.25	-1112.00	4312.00	17330	20240110	-66.53	5350	20241115	8.41	17330	-66.53	20240110	5350	8.41	20241115	17330	-66.53	20240110	5350	8.41	20241115	1.01	N	289220	500	110 억	196523	N	N	67	N	N
68	20241119	141028	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5880	60	2	1.03	248215490	42129	89.20	5820	6000	5820	7560	4080	5820	5891.80	0.89	-8006	6166	5992	5806	5632	5446	6080	5720	111	1740	500	4070	10	1	22121745	1301	-5.29	1.36	12	0.19	-1112.00	4312.00	17330	20240110	-66.07	5350	20241115	9.91	17330	-66.07	20240110	5350	9.91	20241115	17330	-66.07	20240110	5350	9.91	20241115	1.01	N	289220	500	110 억	196523	N	N	67	N	N
69	20241119	131030	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5890	70	2	1.20	227901970	38675	81.88	5820	6000	5820	7560	4080	5820	5892.75	0.89	-7885	6166	5992	5806	5632	5446	6080	5720	111	1740	500	4070	10	1	22121745	1303	-5.30	1.37	12	0.17	-1112.00	4312.00	17330	20240110	-66.01	5350	20241115	10.09	17330	-66.01	20240110	5350	10.09	20241115	17330	-66.01	20240110	5350	10.09	20241115	1.01	N	289220	500	110 억	196523	N	N	67	N	N
70	20241119	121018	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5830	10	2	0.17	216732950	36763	77.84	5820	6000	5820	7560	4080	5820	5895.41	0.89	-7688	6166	5992	5806	5632	5446	6080	5720	111	1740	500	4070	10	1	22121745	1290	-5.24	1.35	12	0.17	-1112.00	4312.00	17330	20240110	-66.36	5350	20241115	8.97	17330	-66.36	20240110	5350	8.97	20241115	17330	-66.36	20240110	5350	8.97	20241115	1.01	N	289220	500	110 억	196523	N	N	67	N	N
71	20241119	111029	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5880	60	2	1.03	174996100	29625	62.72	5820	6000	5820	7560	4080	5820	5907.04	0.89	-2975	6166	5992	5806	5632	5446	6080	5720	111	1740	500	4070	10	1	22121745	1301	-5.29	1.36	12	0.13	-1112.00	4312.00	17330	20240110	-66.07	5350	20241115	9.91	17330	-66.07	20240110	5350	9.91	20241115	17330	-66.07	20240110	5350	9.91	20241115	1.01	N	289220	500	110 억	196523	N	N	67	N	N
72	20241119	101054	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5910	90	2	1.55	64847900	11065	23.43	5820	5920	5820	7560	4080	5820	5860.63	0.89	-4303	6166	5992	5806	5632	5446	6080	5720	111	1740	500	4070	10	1	22121745	1307	-5.31	1.37	12	0.05	-1112.00	4312.00	17330	20240110	-65.90	5350	20241115	10.47	17330	-65.90	20240110	5350	10.47	20241115	17330	-65.90	20240110	5350	10.47	20241115	1.01	N	289220	500	110 억	196523	N	N	67	N	N
73	20241119	091049	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5860	40	2	0.69	19890500	3402	7.20	5820	5910	5820	7560	4080	5820	5846.71	0.89	-1788	6166	5992	5806	5632	5446	6080	5720	111	1740	500	4070	10	1	22121745	1296	-5.27	1.36	12	0.02	-1112.00	4312.00	17330	20240110	-66.19	5350	20241115	9.53	17330	-66.19	20240110	5350	9.53	20241115	17330	-66.19	20240110	5350	9.53	20241115	1.01	N	289220	500	110 억	196523	N	N	67	N	N
74	20241118	161016	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5820	200	2	3.56	274545860	47213	58.01	5620	5980	5620	7300	3940	5620	5815.04	0.87	3948	6040	5830	5590	5380	5140	5935	5485	111	1680	500	3930	10	1	22121745	1287	-5.23	1.35	12	0.21	-1112.00	4312.00	17330	20240110	-66.42	5350	20241115	8.79	17330	-66.42	20240110	5350	8.79	20241115	17330	-66.42	20240110	5350	8.79	20241115	1.07	N	289220	500	110 억	192402	N	N	65	N	N
75	20241118	151029	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5770	150	2	2.67	266972060	45902	56.40	5620	5980	5620	7300	3940	5620	5816.13	0.87	3596	6040	5830	5590	5380	5140	5935	5485	111	1680	500	3930	10	1	22121745	1276	-5.19	1.34	12	0.21	-1112.00	4312.00	17330	20240110	-66.71	5350	20241115	7.85	17330	-66.71	20240110	5350	7.85	20241115	17330	-66.71	20240110	5350	7.85	20241115	1.07	N	289220	500	110 억	192402	N	N	557	N	N
76	20241118	141030	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5790	170	2	3.02	225219830	38664	47.50	5620	5980	5620	7300	3940	5620	5825.05	0.87	3299	6040	5830	5590	5380	5140	5935	5485	111	1680	500	3930	10	1	22121745	1281	-5.21	1.34	12	0.17	-1112.00	4312.00	17330	20240110	-66.59	5350	20241115	8.22	17330	-66.59	20240110	5350	8.22	20241115	17330	-66.59	20240110	5350	8.22	20241115	1.07	N	289220	500	110 억	192402	N	N	557	N	N
77	20241118	131024	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5810	190	2	3.38	219231240	37629	46.23	5620	5980	5620	7300	3940	5620	5826.12	0.87	3225	6040	5830	5590	5380	5140	5935	5485	111	1680	500	3930	10	1	22121745	1285	-5.22	1.35	12	0.17	-1112.00	4312.00	17330	20240110	-66.47	5350	20241115	8.60	17330	-66.47	20240110	5350	8.60	20241115	17330	-66.47	20240110	5350	8.60	20241115	1.07	N	289220	500	110 억	192402	N	N	557	N	N
78	20241118	121028	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5810	190	2	3.38	189189080	32442	39.86	5620	5980	5620	7300	3940	5620	5831.61	0.87	6549	6040	5830	5590	5380	5140	5935	5485	111	1680	500	3930	10	1	22121745	1285	-5.22	1.35	12	0.15	-1112.00	4312.00	17330	20240110	-66.47	5350	20241115	8.60	17330	-66.47	20240110	5350	8.60	20241115	17330	-66.47	20240110	5350	8.60	20241115	1.07	N	289220	500	110 억	192402	N	N	557	N	N
79	20241118	111028	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5820	200	2	3.56	162709170	27892	34.27	5620	5980	5620	7300	3940	5620	5833.54	0.87	6256	6040	5830	5590	5380	5140	5935	5485	111	1680	500	3930	10	1	22121745	1287	-5.23	1.35	12	0.13	-1112.00	4312.00	17330	20240110	-66.42	5350	20241115	8.79	17330	-66.42	20240110	5350	8.79	20241115	17330	-66.42	20240110	5350	8.79	20241115	1.07	N	289220	500	110 억	192402	N	N	557	N	N
80	20241118	101017	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5880	260	2	4.63	141706480	24293	29.85	5620	5980	5620	7300	3940	5620	5833.22	0.87	7289	6040	5830	5590	5380	5140	5935	5485	111	1680	500	3930	10	1	22121745	1301	-5.29	1.36	12	0.11	-1112.00	4312.00	17330	20240110	-66.07	5350	20241115	9.91	17330	-66.07	20240110	5350	9.91	20241115	17330	-66.07	20240110	5350	9.91	20241115	1.07	N	289220	500	110 억	192402	N	N	557	N	N
81	20241118	091016	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5820	200	2	3.56	22012770	3858	4.74	5620	5860	5620	7300	3940	5620	5705.75	0.87	1063	6040	5830	5590	5380	5140	5935	5485	111	1680	500	3930	10	1	22121745	1287	-5.23	1.35	12	0.02	-1112.00	4312.00	17330	20240110	-66.42	5350	20241115	8.79	17330	-66.42	20240110	5350	8.79	20241115	17330	-66.42	20240110	5350	8.79	20241115	1.07	N	289220	500	110 억	192402	N	N	557	N	N
82	20241115	161052	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5620	10	2	0.18	448742180	80969	74.53	5530	5800	5350	7290	3930	5610	5542.03	0.84	5893	6043	5826	5693	5476	5343	5760	5410	111	1680	500	3920	10	1	22121745	1243	-5.05	1.30	12	0.37	-1112.00	4312.00	17330	20240110	-67.57	5350	20241115	5.05	17330	-67.57	20240110	5350	5.05	20241115	17330	-67.57	20240110	5350	5.05	20241115	1.09	N	289220	500	110 억	186046	N	N	557	N	N
83	20241115	151127	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5730	120	2	2.14	418995250	75731	69.71	5530	5800	5350	7290	3930	5610	5532.68	0.84	5269	6043	5826	5693	5476	5343	5760	5410	111	1680	500	3920	10	1	22121745	1268	-5.15	1.33	12	0.34	-1112.00	4312.00	17330	20240110	-66.94	5350	20241115	7.10	17330	-66.94	20240110	5350	7.10	20241115	17330	-66.94	20240110	5350	7.10	20241115	1.09	N	289220	500	110 억	186046	N	N	129	N	N
84	20241115	141113	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5760	150	2	2.67	376235460	68306	62.88	5530	5800	5350	7290	3930	5610	5508.09	0.84	6768	6043	5826	5693	5476	5343	5760	5410	111	1680	500	3920	10	1	22121745	1274	-5.18	1.34	12	0.31	-1112.00	4312.00	17330	20240110	-66.76	5350	20241115	7.66	17330	-66.76	20240110	5350	7.66	20241115	17330	-66.76	20240110	5350	7.66	20241115	1.09	N	289220	500	110 억	186046	N	N	129	N	N
85	20241115	131113	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5730	120	2	2.14	345914300	62998	57.99	5530	5800	5350	7290	3930	5610	5490.88	0.84	8244	6043	5826	5693	5476	5343	5760	5410	111	1680	500	3920	10	1	22121745	1268	-5.15	1.33	12	0.28	-1112.00	4312.00	17330	20240110	-66.94	5350	20241115	7.10	17330	-66.94	20240110	5350	7.10	20241115	17330	-66.94	20240110	5350	7.10	20241115	1.09	N	289220	500	110 억	186046	N	N	129	N	N
86	20241115	121114	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5510	-100	5	-1.78	268402770	49245	45.33	5530	5590	5350	7290	3930	5610	5450.36	0.84	5444	6043	5826	5693	5476	5343	5760	5410	111	1680	500	3920	10	1	22121745	1219	-4.96	1.28	12	0.22	-1112.00	4312.00	17330	20240110	-68.21	5350	20241115	2.99	17330	-68.21	20240110	5350	2.99	20241115	17330	-68.21	20240110	5350	2.99	20241115	1.09	N	289220	500	110 억	186046	N	N	129	N	N
87	20241115	111048	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5460	-150	5	-2.67	206102970	37868	34.86	5530	5590	5350	7290	3930	5610	5442.67	0.84	3229	6043	5826	5693	5476	5343	5760	5410	111	1680	500	3920	10	1	22121745	1208	-4.91	1.27	12	0.17	-1112.00	4312.00	17330	20240110	-68.49	5350	20241115	2.06	17330	-68.49	20240110	5350	2.06	20241115	17330	-68.49	20240110	5350	2.06	20241115	1.09	N	289220	500	110 억	186046	N	N	129	N	N
88	20241115	101047	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5400	-210	5	-3.74	148294850	27252	25.09	5530	5590	5350	7290	3930	5610	5441.61	0.84	384	6043	5826	5693	5476	5343	5760	5410	111	1680	500	3920	10	1	22121745	1195	-4.86	1.25	12	0.12	-1112.00	4312.00	17330	20240110	-68.84	5350	20241115	0.93	17330	-68.84	20240110	5350	0.93	20241115	17330	-68.84	20240110	5350	0.93	20241115	1.09	N	289220	500	110 억	186046	N	N	129	N	N
89	20241115	090949	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5420	-190	5	-3.39	30497820	5566	5.12	5530	5580	5420	7290	3930	5610	5479.31	0.84	-1145	6043	5826	5693	5476	5343	5760	5410	111	1680	500	3920	10	1	22121745	1199	-4.87	1.26	12	0.03	-1112.00	4312.00	17330	20240110	-68.72	5420	20241115	0.00	17330	-68.72	20240110	5420	0.00	20241115	17330	-68.72	20240110	5420	0.00	20241115	1.09	N	289220	500	110 억	186046	N	N	129	N	N
90	20241114	161040	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5600	-220	5	-3.78	605012630	106144	102.97	5730	5910	5560	7560	4080	5820	5699.92	0.86	-4877	6273	6046	5923	5696	5573	5985	5635	111	1740	500	4070	10	1	22121745	1239	-5.04	1.30	12	0.48	-1112.00	4312.00	17330	20240110	-67.69	5560	20241114	0.72	17330	-67.69	20240110	5560	0.72	20241114	17330	-67.69	20240110	5560	0.72	20241114	1.10	N	289220	500	110 억	191165	N	N	324	N	N
91	20241114	151048	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5600	-220	5	-3.78	508418820	88913	86.25	5730	5910	5560	7560	4080	5820	5718.16	0.86	-10135	6273	6046	5923	5696	5573	5985	5635	111	1740	500	4070	10	1	22121745	1239	-5.04	1.30	12	0.40	-1112.00	4312.00	17330	20240110	-67.69	5560	20241114	0.72	17330	-67.69	20240110	5560	0.72	20241114	17330	-67.69	20240110	5560	0.72	20241114	1.10	N	289220	500	110 억	191165	N	N	324	N	N
92	20241114	141039	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5730	-90	5	-1.55	344411600	59783	57.99	5730	5910	5690	7560	4080	5820	5761.03	0.86	-2483	6273	6046	5923	5696	5573	5985	5635	111	1740	500	4070	10	1	22121745	1268	-5.15	1.33	12	0.27	-1112.00	4312.00	17330	20240110	-66.94	5690	20241114	0.70	17330	-66.94	20240110	5690	0.70	20241114	17330	-66.94	20240110	5690	0.70	20241114	1.10	N	289220	500	110 억	191165	N	N	324	N	N
93	20241114	131041	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5720	-100	5	-1.72	316544980	54903	53.26	5730	5910	5690	7560	4080	5820	5765.53	0.86	-1811	6273	6046	5923	5696	5573	5985	5635	111	1740	500	4070	10	1	22121745	1265	-5.14	1.33	12	0.25	-1112.00	4312.00	17330	20240110	-66.99	5690	20241114	0.53	17330	-66.99	20240110	5690	0.53	20241114	17330	-66.99	20240110	5690	0.53	20241114	1.10	N	289220	500	110 억	191165	N	N	324	N	N
94	20241114	121038	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5780	-40	5	-0.69	235907510	40812	39.59	5730	5910	5710	7560	4080	5820	5780.35	0.86	-3198	6273	6046	5923	5696	5573	5985	5635	111	1740	500	4070	10	1	22121745	1279	-5.20	1.34	12	0.18	-1112.00	4312.00	17330	20240110	-66.65	5710	20241114	1.23	17330	-66.65	20240110	5710	1.23	20241114	17330	-66.65	20240110	5710	1.23	20241114	1.10	N	289220	500	110 억	191165	N	N	324	N	N
95	20241114	111037	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5840	20	2	0.34	168245540	29028	28.16	5730	5910	5710	7560	4080	5820	5795.97	0.86	1925	6273	6046	5923	5696	5573	5985	5635	111	1740	500	4070	10	1	22121745	1292	-5.25	1.35	12	0.13	-1112.00	4312.00	17330	20240110	-66.30	5710	20241114	2.28	17330	-66.30	20240110	5710	2.28	20241114	17330	-66.30	20240110	5710	2.28	20241114	1.10	N	289220	500	110 억	191165	N	N	324	N	N
96	20241114	101057	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5790	-30	5	-0.52	51006950	8843	8.58	5730	5850	5710	7560	4080	5820	5768.06	0.86	161	6273	6046	5923	5696	5573	5985	5635	111	1740	500	4070	10	1	22121745	1281	-5.21	1.34	12	0.04	-1112.00	4312.00	17330	20240110	-66.59	5710	20241114	1.40	17330	-66.59	20240110	5710	1.40	20241114	17330	-66.59	20240110	5710	1.40	20241114	1.10	N	289220	500	110 억	191165	N	N	324	N	N
97	20241114	091032	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5820	0	3	0.00	0	0	0.00	0	0	0	7560	4080	5820	0.00	0.86	0	6273	6046	5923	5696	5573	5985	5635	111	1740	500	4070	10	1	22121745	1287	-5.23	1.35	12	0.00	-1112.00	4312.00	17330	20240110	-66.42	5750	20240909	1.22	17330	-66.42	20240110	5750	1.22	20240909	17330	-66.42	20240110	5750	1.22	20240909	1.10	N	289220	500	110 억	191165	N	N	324	N	N
98	20241113	160705	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5820	-190	5	-3.16	588295150	99545	115.81	5920	6150	5800	7810	4210	6010	5910.79	0.85	3652	6510	6260	6130	5880	5750	6195	5815	111	1800	500	4200	10	1	22121745	1287	-5.23	1.35	12	0.45	-1112.00	4312.00	17330	20240110	-66.42	5750	20240909	1.22	17330	-66.42	20240110	5750	1.22	20240909	17330	-66.42	20240110	5750	1.22	20240909	1.11	N	289220	500	110 억	186996	N	N	322	N	N
99	20241113	150739	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5830	-180	5	-3.00	547856210	92609	107.75	5920	6150	5800	7810	4210	6010	5915.80	0.85	4412	6510	6260	6130	5880	5750	6195	5815	111	1800	500	4200	10	1	22121745	1290	-5.24	1.35	12	0.42	-1112.00	4312.00	17330	20240110	-66.36	5750	20240909	1.39	17330	-66.36	20240110	5750	1.39	20240909	17330	-66.36	20240110	5750	1.39	20240909	1.11	N	289220	500	110 억	186996	N	N	138	N	N
100	20241113	140735	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5860	-150	5	-2.50	437141110	73658	85.70	5920	6150	5850	7810	4210	6010	5934.74	0.85	-661	6510	6260	6130	5880	5750	6195	5815	111	1800	500	4200	10	1	22121745	1296	-5.27	1.36	12	0.33	-1112.00	4312.00	17330	20240110	-66.19	5750	20240909	1.91	17330	-66.19	20240110	5750	1.91	20240909	17330	-66.19	20240110	5750	1.91	20240909	1.11	N	289220	500	110 억	186996	N	N	138	N	N
101	20241113	130738	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5890	-120	5	-2.00	384408920	64684	75.26	5920	6150	5850	7810	4210	6010	5942.87	0.85	-100	6510	6260	6130	5880	5750	6195	5815	111	1800	500	4200	10	1	22121745	1303	-5.30	1.37	12	0.29	-1112.00	4312.00	17330	20240110	-66.01	5750	20240909	2.43	17330	-66.01	20240110	5750	2.43	20240909	17330	-66.01	20240110	5750	2.43	20240909	1.11	N	289220	500	110 억	186996	N	N	138	N	N
102	20241113	120727	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5940	-70	5	-1.16	323856560	54382	63.27	5920	6150	5880	7810	4210	6010	5955.22	0.85	414	6510	6260	6130	5880	5750	6195	5815	111	1800	500	4200	10	1	22121745	1314	-5.34	1.38	12	0.25	-1112.00	4312.00	17330	20240110	-65.72	5750	20240909	3.30	17330	-65.72	20240110	5750	3.30	20240909	17330	-65.72	20240110	5750	3.30	20240909	1.11	N	289220	500	110 억	186996	N	N	138	N	N
103	20241113	110725	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5930	-80	5	-1.33	296651810	49783	57.92	5920	6150	5900	7810	4210	6010	5958.90	0.85	2367	6510	6260	6130	5880	5750	6195	5815	111	1800	500	4200	10	1	22121745	1312	-5.33	1.38	12	0.23	-1112.00	4312.00	17330	20240110	-65.78	5750	20240909	3.13	17330	-65.78	20240110	5750	3.13	20240909	17330	-65.78	20240110	5750	3.13	20240909	1.11	N	289220	500	110 억	186996	N	N	138	N	N
104	20241113	100727	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5970	-40	5	-0.67	138934910	23191	26.98	5920	6150	5910	7810	4210	6010	5990.90	0.85	2528	6510	6260	6130	5880	5750	6195	5815	111	1800	500	4200	10	1	22121745	1321	-5.37	1.38	12	0.10	-1112.00	4312.00	17330	20240110	-65.55	5750	20240909	3.83	17330	-65.55	20240110	5750	3.83	20240909	17330	-65.55	20240110	5750	3.83	20240909	1.11	N	289220	500	110 억	186996	N	N	138	N	N
105	20241113	090716	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6070	60	2	1.00	34225450	5732	6.67	5920	6150	5910	7810	4210	6010	5970.94	0.85	1546	6510	6260	6130	5880	5750	6195	5815	111	1800	500	4200	10	1	22121745	1343	-5.46	1.41	12	0.03	-1112.00	4312.00	17330	20240110	-64.97	5750	20240909	5.57	17330	-64.97	20240110	5750	5.57	20240909	17330	-64.97	20240110	5750	5.57	20240909	1.11	N	289220	500	110 억	186996	N	N	138	N	N
106	20241112	161002	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6010	-370	5	-5.80	520064640	85232	129.69	6360	6380	6000	8290	4470	6380	6101.76	0.81	6671	7020	6700	6540	6220	6060	6620	6140	111	1910	500	4460	10	1	22121745	1330	-5.40	1.39	12	0.39	-1112.00	4312.00	17330	20240110	-65.32	5750	20240909	4.52	17330	-65.32	20240110	5750	4.52	20240909	17330	-65.32	20240110	5750	4.52	20240909	1.11	N	289220	500	110 억	179470	N	N	138	N	N
107	20241112	151011	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6050	-330	5	-5.17	497739560	81521	124.04	6360	6380	6000	8290	4470	6380	6105.66	0.81	6877	7020	6700	6540	6220	6060	6620	6140	111	1910	500	4460	10	1	22121745	1338	-5.44	1.40	12	0.37	-1112.00	4312.00	17330	20240110	-65.09	5750	20240909	5.22	17330	-65.09	20240110	5750	5.22	20240909	17330	-65.09	20240110	5750	5.22	20240909	1.11	N	289220	500	110 억	179470	N	N	966	N	N
108	20241112	141016	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6070	-310	5	-4.86	418580190	68409	104.09	6360	6380	6020	8290	4470	6380	6118.79	0.81	3590	7020	6700	6540	6220	6060	6620	6140	111	1910	500	4460	10	1	22121745	1343	-5.46	1.41	12	0.31	-1112.00	4312.00	17330	20240110	-64.97	5750	20240909	5.57	17330	-64.97	20240110	5750	5.57	20240909	17330	-64.97	20240110	5750	5.57	20240909	1.11	N	289220	500	110 억	179470	N	N	966	N	N
109	20241112	131020	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6090	-290	5	-4.55	356015420	58076	88.37	6360	6380	6040	8290	4470	6380	6130.16	0.81	3216	7020	6700	6540	6220	6060	6620	6140	111	1910	500	4460	10	1	22121745	1347	-5.48	1.41	12	0.26	-1112.00	4312.00	17330	20240110	-64.86	5750	20240909	5.91	17330	-64.86	20240110	5750	5.91	20240909	17330	-64.86	20240110	5750	5.91	20240909	1.11	N	289220	500	110 억	179470	N	N	966	N	N
110	20241112	121013	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6120	-260	5	-4.08	284802700	46339	70.51	6360	6380	6070	8290	4470	6380	6146.07	0.81	3564	7020	6700	6540	6220	6060	6620	6140	111	1910	500	4460	10	1	22121745	1354	-5.50	1.42	12	0.21	-1112.00	4312.00	17330	20240110	-64.69	5750	20240909	6.43	17330	-64.69	20240110	5750	6.43	20240909	17330	-64.69	20240110	5750	6.43	20240909	1.11	N	289220	500	110 억	179470	N	N	966	N	N
111	20241112	111008	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6170	-210	5	-3.29	229712800	37332	56.80	6360	6380	6070	8290	4470	6380	6153.24	0.81	4073	7020	6700	6540	6220	6060	6620	6140	111	1910	500	4460	10	1	22121745	1365	-5.55	1.43	12	0.17	-1112.00	4312.00	17330	20240110	-64.40	5750	20240909	7.30	17330	-64.40	20240110	5750	7.30	20240909	17330	-64.40	20240110	5750	7.30	20240909	1.11	N	289220	500	110 억	179470	N	N	966	N	N
112	20241112	101008	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6170	-210	5	-3.29	186916460	30376	46.22	6360	6380	6070	8290	4470	6380	6153.43	0.81	2522	7020	6700	6540	6220	6060	6620	6140	111	1910	500	4460	10	1	22121745	1365	-5.55	1.43	12	0.14	-1112.00	4312.00	17330	20240110	-64.40	5750	20240909	7.30	17330	-64.40	20240110	5750	7.30	20240909	17330	-64.40	20240110	5750	7.30	20240909	1.11	N	289220	500	110 억	179470	N	N	966	N	N
113	20241112	091006	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6170	-210	5	-3.29	37551880	6022	9.16	6360	6380	6110	8290	4470	6380	6235.78	0.81	-1567	7020	6700	6540	6220	6060	6620	6140	111	1910	500	4460	10	1	22121745	1365	-5.55	1.43	12	0.03	-1112.00	4312.00	17330	20240110	-64.40	5750	20240909	7.30	17330	-64.40	20240110	5750	7.30	20240909	17330	-64.40	20240110	5750	7.30	20240909	1.11	N	289220	500	110 억	179470	N	N	966	N	N
114	20241111	160959	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6380	-310	5	-4.63	425213370	65537	147.18	6630	6860	6380	8690	4690	6690	6488.14	0.82	-995	7096	6892	6776	6572	6456	6995	6675	111	2000	500	4680	10	1	22121745	1411	-5.74	1.48	12	0.30	-1112.00	4312.00	17330	20240110	-63.19	5750	20240909	10.96	17330	-63.19	20240110	5750	10.96	20240909	17330	-63.19	20240110	5750	10.96	20240909	1.12	N	289220	500	110 억	180429	N	N	966	N	N
115	20241111	151028	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6400	-290	5	-4.33	398481910	61353	137.79	6630	6860	6390	8690	4690	6690	6494.91	0.82	-2546	7096	6892	6776	6572	6456	6995	6675	111	2000	500	4680	10	1	22121745	1416	-5.76	1.48	12	0.28	-1112.00	4312.00	17330	20240110	-63.07	5750	20240909	11.30	17330	-63.07	20240110	5750	11.30	20240909	17330	-63.07	20240110	5750	11.30	20240909	1.12	N	289220	500	110 억	180429	N	N	32	N	N
116	20241111	141014	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6400	-290	5	-4.33	352546100	54186	121.69	6630	6860	6390	8690	4690	6690	6506.22	0.82	860	7096	6892	6776	6572	6456	6995	6675	111	2000	500	4680	10	1	22121745	1416	-5.76	1.48	12	0.24	-1112.00	4312.00	17330	20240110	-63.07	5750	20240909	11.30	17330	-63.07	20240110	5750	11.30	20240909	17330	-63.07	20240110	5750	11.30	20240909	1.12	N	289220	500	110 억	180429	N	N	32	N	N
117	20241111	131012	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6440	-250	5	-3.74	325429470	49955	112.19	6630	6860	6390	8690	4690	6690	6514.45	0.82	798	7096	6892	6776	6572	6456	6995	6675	111	2000	500	4680	10	1	22121745	1425	-5.79	1.49	12	0.23	-1112.00	4312.00	17330	20240110	-62.84	5750	20240909	12.00	17330	-62.84	20240110	5750	12.00	20240909	17330	-62.84	20240110	5750	12.00	20240909	1.12	N	289220	500	110 억	180429	N	N	32	N	N
118	20241111	121007	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6400	-290	5	-4.33	282209620	43215	97.05	6630	6860	6390	8690	4690	6690	6530.36	0.82	812	7096	6892	6776	6572	6456	6995	6675	111	2000	500	4680	10	1	22121745	1416	-5.76	1.48	12	0.20	-1112.00	4312.00	17330	20240110	-63.07	5750	20240909	11.30	17330	-63.07	20240110	5750	11.30	20240909	17330	-63.07	20240110	5750	11.30	20240909	1.12	N	289220	500	110 억	180429	N	N	32	N	N
119	20241111	111006	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6450	-240	5	-3.59	254647240	38930	87.43	6630	6860	6390	8690	4690	6690	6541.16	0.82	849	7096	6892	6776	6572	6456	6995	6675	111	2000	500	4680	10	1	22121745	1427	-5.80	1.50	12	0.18	-1112.00	4312.00	17330	20240110	-62.78	5750	20240909	12.17	17330	-62.78	20240110	5750	12.17	20240909	17330	-62.78	20240110	5750	12.17	20240909	1.12	N	289220	500	110 억	180429	N	N	32	N	N
120	20241111	101000	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6430	-260	5	-3.89	228187920	34847	78.26	6630	6860	6390	8690	4690	6690	6548.28	0.82	1028	7096	6892	6776	6572	6456	6995	6675	111	2000	500	4680	10	1	22121745	1422	-5.78	1.49	12	0.16	-1112.00	4312.00	17330	20240110	-62.90	5750	20240909	11.83	17330	-62.90	20240110	5750	11.83	20240909	17330	-62.90	20240110	5750	11.83	20240909	1.12	N	289220	500	110 억	180429	N	N	32	N	N
121	20241111	090957	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6700	10	2	0.15	41780790	6236	14.00	6630	6860	6550	8690	4690	6690	6699.93	0.82	-1369	7096	6892	6776	6572	6456	6995	6675	111	2000	500	4680	10	1	22121745	1482	-6.03	1.55	12	0.03	-1112.00	4312.00	17330	20240110	-61.34	5750	20240909	16.52	17330	-61.34	20240110	5750	16.52	20240909	17330	-61.34	20240110	5750	16.52	20240909	1.12	N	289220	500	110 억	180429	N	N	32	N	N
122	20241108	160952	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6690	-10	5	-0.15	299151150	44293	56.79	6670	6980	6660	8710	4690	6700	6754.16	0.80	4309	7013	6856	6693	6536	6373	6775	6455	111	2010	500	4690	10	1	22121745	1480	-6.02	1.55	12	0.20	-1112.00	4312.00	17330	20240110	-61.40	5750	20240909	16.35	17330	-61.40	20240110	5750	16.35	20240909	17330	-61.40	20240110	5750	16.35	20240909	1.14	N	289220	500	110 억	175973	N	N	32	N	N
123	20241108	151000	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6720	20	2	0.30	274559860	40613	52.08	6670	6980	6660	8710	4690	6700	6760.69	0.80	3714	7013	6856	6693	6536	6373	6775	6455	111	2010	500	4690	10	1	22121745	1487	-6.04	1.56	12	0.18	-1112.00	4312.00	17330	20240110	-61.22	5750	20240909	16.87	17330	-61.22	20240110	5750	16.87	20240909	17330	-61.22	20240110	5750	16.87	20240909	1.14	N	289220	500	110 억	175973	N	N	1394	N	N
124	20241108	140958	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6710	10	2	0.15	228107930	33692	43.20	6670	6980	6660	8710	4690	6700	6770.80	0.80	884	7013	6856	6693	6536	6373	6775	6455	111	2010	500	4690	10	1	22121745	1484	-6.03	1.56	12	0.15	-1112.00	4312.00	17330	20240110	-61.28	5750	20240909	16.70	17330	-61.28	20240110	5750	16.70	20240909	17330	-61.28	20240110	5750	16.70	20240909	1.14	N	289220	500	110 억	175973	N	N	1394	N	N
125	20241108	131000	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6730	30	2	0.45	186691460	27563	35.34	6670	6980	6660	8710	4690	6700	6773.79	0.80	2275	7013	6856	6693	6536	6373	6775	6455	111	2010	500	4690	10	1	22121745	1489	-6.05	1.56	12	0.12	-1112.00	4312.00	17330	20240110	-61.17	5750	20240909	17.04	17330	-61.17	20240110	5750	17.04	20240909	17330	-61.17	20240110	5750	17.04	20240909	1.14	N	289220	500	110 억	175973	N	N	1394	N	N
126	20241108	121000	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6730	30	2	0.45	144687460	21365	27.39	6670	6980	6660	8710	4690	6700	6772.85	0.80	3223	7013	6856	6693	6536	6373	6775	6455	111	2010	500	4690	10	1	22121745	1489	-6.05	1.56	12	0.10	-1112.00	4312.00	17330	20240110	-61.17	5750	20240909	17.04	17330	-61.17	20240110	5750	17.04	20240909	17330	-61.17	20240110	5750	17.04	20240909	1.14	N	289220	500	110 억	175973	N	N	1394	N	N
127	20241108	110959	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6760	60	2	0.90	121316870	17901	22.95	6670	6980	6660	8710	4690	6700	6777.96	0.80	1830	7013	6856	6693	6536	6373	6775	6455	111	2010	500	4690	10	1	22121745	1495	-6.08	1.57	12	0.08	-1112.00	4312.00	17330	20240110	-60.99	5750	20240909	17.57	17330	-60.99	20240110	5750	17.57	20240909	17330	-60.99	20240110	5750	17.57	20240909	1.14	N	289220	500	110 억	175973	N	N	1394	N	N
128	20241108	101007	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6750	50	2	0.75	73963100	10863	13.93	6670	6980	6660	8710	4690	6700	6810.74	0.80	621	7013	6856	6693	6536	6373	6775	6455	111	2010	500	4690	10	1	22121745	1493	-6.07	1.57	12	0.05	-1112.00	4312.00	17330	20240110	-61.05	5750	20240909	17.39	17330	-61.05	20240110	5750	17.39	20240909	17330	-61.05	20240110	5750	17.39	20240909	1.14	N	289220	500	110 억	175973	N	N	1394	N	N
129	20241108	090953	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6860	160	2	2.39	28662580	4206	5.39	6670	6980	6660	8710	4690	6700	6820.35	0.80	-207	7013	6856	6693	6536	6373	6775	6455	111	2010	500	4690	10	1	22121745	1518	-6.17	1.59	12	0.02	-1112.00	4312.00	17330	20240110	-60.42	5750	20240909	19.30	17330	-60.42	20240110	5750	19.30	20240909	17330	-60.42	20240110	5750	19.30	20240909	1.14	N	289220	500	110 억	175973	N	N	1394	N	N
130	20241107	160952	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6700	-50	5	-0.74	518651340	77601	90.74	6710	6850	6530	8770	4730	6750	6683.57	0.80	-790	7103	6926	6813	6636	6523	6870	6580	111	2020	500	4720	10	1	22121745	1482	-6.03	1.55	12	0.35	-1112.00	4312.00	17330	20240110	-61.34	5750	20240909	16.52	17330	-61.34	20240110	5750	16.52	20240909	17330	-61.34	20240110	5750	16.52	20240909	1.08	N	289220	500	110 억	176711	N	N	1394	N	N
131	20241107	150957	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6760	10	2	0.15	496989650	74373	86.96	6710	6850	6530	8770	4730	6750	6682.39	0.80	-1111	7103	6926	6813	6636	6523	6870	6580	111	2020	500	4720	10	1	22121745	1495	-6.08	1.57	12	0.34	-1112.00	4312.00	17330	20240110	-60.99	5750	20240909	17.57	17330	-60.99	20240110	5750	17.57	20240909	17330	-60.99	20240110	5750	17.57	20240909	1.08	N	289220	500	110 억	176711	N	N	651	N	N
132	20241107	141000	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6740	-10	5	-0.15	430503880	64442	75.35	6710	6850	6530	8770	4730	6750	6680.49	0.80	428	7103	6926	6813	6636	6523	6870	6580	111	2020	500	4720	10	1	22121745	1491	-6.06	1.56	12	0.29	-1112.00	4312.00	17330	20240110	-61.11	5750	20240909	17.22	17330	-61.11	20240110	5750	17.22	20240909	17330	-61.11	20240110	5750	17.22	20240909	1.08	N	289220	500	110 억	176711	N	N	651	N	N
133	20241107	131001	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6800	50	2	0.74	356747960	53485	62.54	6710	6850	6530	8770	4730	6750	6670.06	0.80	2441	7103	6926	6813	6636	6523	6870	6580	111	2020	500	4720	10	1	22121745	1504	-6.12	1.58	12	0.24	-1112.00	4312.00	17330	20240110	-60.76	5750	20240909	18.26	17330	-60.76	20240110	5750	18.26	20240909	17330	-60.76	20240110	5750	18.26	20240909	1.08	N	289220	500	110 억	176711	N	N	651	N	N
134	20241107	120956	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6730	-20	5	-0.30	286000180	43026	50.31	6710	6800	6530	8770	4730	6750	6647.15	0.80	4355	7103	6926	6813	6636	6523	6870	6580	111	2020	500	4720	10	1	22121745	1489	-6.05	1.56	12	0.19	-1112.00	4312.00	17330	20240110	-61.17	5750	20240909	17.04	17330	-61.17	20240110	5750	17.04	20240909	17330	-61.17	20240110	5750	17.04	20240909	1.08	N	289220	500	110 억	176711	N	N	651	N	N
135	20241107	110952	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6680	-70	5	-1.04	243504870	36695	42.91	6710	6800	6530	8770	4730	6750	6635.91	0.80	3038	7103	6926	6813	6636	6523	6870	6580	111	2020	500	4720	10	1	22121745	1478	-6.01	1.55	12	0.17	-1112.00	4312.00	17330	20240110	-61.45	5750	20240909	16.17	17330	-61.45	20240110	5750	16.17	20240909	17330	-61.45	20240110	5750	16.17	20240909	1.08	N	289220	500	110 억	176711	N	N	651	N	N
136	20241107	100954	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6630	-120	5	-1.78	209492040	31535	36.87	6710	6800	6550	8770	4730	6750	6643.16	0.80	2102	7103	6926	6813	6636	6523	6870	6580	111	2020	500	4720	10	1	22121745	1467	-5.96	1.54	12	0.14	-1112.00	4312.00	17330	20240110	-61.74	5750	20240909	15.30	17330	-61.74	20240110	5750	15.30	20240909	17330	-61.74	20240110	5750	15.30	20240909	1.08	N	289220	500	110 억	176711	N	N	651	N	N
137	20241107	090955	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6620	-130	5	-1.93	69010000	10329	12.08	6710	6800	6620	8770	4730	6750	6681.19	0.80	-2669	7103	6926	6813	6636	6523	6870	6580	111	2020	500	4720	10	1	22121745	1464	-5.95	1.54	12	0.05	-1112.00	4312.00	17330	20240110	-61.80	5750	20240909	15.13	17330	-61.80	20240110	5750	15.13	20240909	17330	-61.80	20240110	5750	15.13	20240909	1.08	N	289220	500	110 억	176711	N	N	651	N	N
138	20241106	161003	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6750	-100	5	-1.46	583511950	85345	43.74	6910	6990	6700	8900	4800	6850	6837.13	0.73	15222	7263	7056	6833	6626	6403	7160	6730	111	2050	500	4790	10	1	22121745	1493	-6.07	1.57	12	0.39	-1112.00	4312.00	17330	20240110	-61.05	5750	20240909	17.39	17330	-61.05	20240110	5750	17.39	20240909	17330	-61.05	20240110	5750	17.39	20240909	1.09	N	289220	500	110 억	161442	N	N	651	N	N
139	20241106	151032	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6710	-140	5	-2.04	558912670	81694	41.87	6910	6990	6700	8900	4800	6850	6841.54	0.73	14362	7263	7056	6833	6626	6403	7160	6730	111	2050	500	4790	10	1	22121745	1484	-6.03	1.56	12	0.37	-1112.00	4312.00	17330	20240110	-61.28	5750	20240909	16.70	17330	-61.28	20240110	5750	16.70	20240909	17330	-61.28	20240110	5750	16.70	20240909	1.09	N	289220	500	110 억	161442	N	N	4029	N	N
140	20241106	141022	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6730	-120	5	-1.75	503619600	73495	37.67	6910	6990	6700	8900	4800	6850	6852.43	0.73	11791	7263	7056	6833	6626	6403	7160	6730	111	2050	500	4790	10	1	22121745	1489	-6.05	1.56	12	0.33	-1112.00	4312.00	17330	20240110	-61.17	5750	20240909	17.04	17330	-61.17	20240110	5750	17.04	20240909	17330	-61.17	20240110	5750	17.04	20240909	1.09	N	289220	500	110 억	161442	N	N	4029	N	N
141	20241106	131032	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6730	-120	5	-1.75	428692220	62354	31.96	6910	6990	6700	8900	4800	6850	6875.14	0.73	8219	7263	7056	6833	6626	6403	7160	6730	111	2050	500	4790	10	1	22121745	1489	-6.05	1.56	12	0.28	-1112.00	4312.00	17330	20240110	-61.17	5750	20240909	17.04	17330	-61.17	20240110	5750	17.04	20240909	17330	-61.17	20240110	5750	17.04	20240909	1.09	N	289220	500	110 억	161442	N	N	4029	N	N
142	20241106	121000	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6820	-30	5	-0.44	335521030	48600	24.91	6910	6990	6700	8900	4800	6850	6903.72	0.73	7213	7263	7056	6833	6626	6403	7160	6730	111	2050	500	4790	10	1	22121745	1509	-6.13	1.58	12	0.22	-1112.00	4312.00	17330	20240110	-60.65	5750	20240909	18.61	17330	-60.65	20240110	5750	18.61	20240909	17330	-60.65	20240110	5750	18.61	20240909	1.09	N	289220	500	110 억	161442	N	N	4029	N	N
143	20241106	111004	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6900	50	2	0.73	280927330	40658	20.84	6910	6990	6700	8900	4800	6850	6909.52	0.73	5414	7263	7056	6833	6626	6403	7160	6730	111	2050	500	4790	10	1	22121745	1526	-6.21	1.60	12	0.18	-1112.00	4312.00	17330	20240110	-60.18	5750	20240909	20.00	17330	-60.18	20240110	5750	20.00	20240909	17330	-60.18	20240110	5750	20.00	20240909	1.09	N	289220	500	110 억	161442	N	N	4029	N	N
144	20241106	101011	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6870	20	2	0.29	210995200	30563	15.66	6910	6990	6700	8900	4800	6850	6903.62	0.73	2413	7263	7056	6833	6626	6403	7160	6730	111	2050	500	4790	10	1	22121745	1520	-6.18	1.59	12	0.14	-1112.00	4312.00	17330	20240110	-60.36	5750	20240909	19.48	17330	-60.36	20240110	5750	19.48	20240909	17330	-60.36	20240110	5750	19.48	20240909	1.09	N	289220	500	110 억	161442	N	N	4029	N	N
145	20241106	091004	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6900	50	2	0.73	70224270	10273	5.27	6910	6940	6700	8900	4800	6850	6835.81	0.73	1065	7263	7056	6833	6626	6403	7160	6730	111	2050	500	4790	10	1	22121745	1526	-6.21	1.60	12	0.05	-1112.00	4312.00	17330	20240110	-60.18	5750	20240909	20.00	17330	-60.18	20240110	5750	20.00	20240909	17330	-60.18	20240110	5750	20.00	20240909	1.09	N	289220	500	110 억	161442	N	N	4029	N	N
146	20241105	160935	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6850	140	2	2.09	1339349710	193738	172.72	6620	7040	6610	8720	4700	6710	6913.20	0.85	-28271	7096	6902	6606	6412	6116	7000	6510	111	2010	500	4690	10	1	22121745	1515	-6.16	1.59	12	0.88	-1112.00	4312.00	17330	20240110	-60.47	5750	20240909	19.13	17330	-60.47	20240110	5750	19.13	20240909	17330	-60.47	20240110	5750	19.13	20240909	1.15	N	289220	500	110 억	188376	N	N	4029	N	N
147	20241105	150956	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6860	150	2	2.24	1285203590	185840	165.68	6620	7040	6610	8720	4700	6710	6915.65	0.85	-28859	7096	6902	6606	6412	6116	7000	6510	111	2010	500	4690	10	1	22121745	1518	-6.17	1.59	12	0.84	-1112.00	4312.00	17330	20240110	-60.42	5750	20240909	19.30	17330	-60.42	20240110	5750	19.30	20240909	17330	-60.42	20240110	5750	19.30	20240909	1.15	N	289220	500	110 억	188376	N	N	2831	N	N
148	20241105	140950	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6860	150	2	2.24	1236187020	178711	159.33	6620	7040	6610	8720	4700	6710	6917.24	0.85	-30528	7096	6902	6606	6412	6116	7000	6510	111	2010	500	4690	10	1	22121745	1518	-6.17	1.59	12	0.81	-1112.00	4312.00	17330	20240110	-60.42	5750	20240909	19.30	17330	-60.42	20240110	5750	19.30	20240909	17330	-60.42	20240110	5750	19.30	20240909	1.15	N	289220	500	110 억	188376	N	N	2831	N	N
149	20241105	130957	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6890	180	2	2.68	1176553200	170042	151.60	6620	7040	6610	8720	4700	6710	6919.19	0.85	-28226	7096	6902	6606	6412	6116	7000	6510	111	2010	500	4690	10	1	22121745	1524	-6.20	1.60	12	0.77	-1112.00	4312.00	17330	20240110	-60.24	5750	20240909	19.83	17330	-60.24	20240110	5750	19.83	20240909	17330	-60.24	20240110	5750	19.83	20240909	1.15	N	289220	500	110 억	188376	N	N	2831	N	N
150	20241105	120947	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6890	180	2	2.68	1075864160	155449	138.59	6620	7040	6610	8720	4700	6710	6921.01	0.85	-35356	7096	6902	6606	6412	6116	7000	6510	111	2010	500	4690	10	1	22121745	1524	-6.20	1.60	12	0.70	-1112.00	4312.00	17330	20240110	-60.24	5750	20240909	19.83	17330	-60.24	20240110	5750	19.83	20240909	17330	-60.24	20240110	5750	19.83	20240909	1.15	N	289220	500	110 억	188376	N	N	2831	N	N
151	20241105	110934	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6890	180	2	2.68	973258510	140562	125.32	6620	7040	6610	8720	4700	6710	6924.05	0.85	-34169	7096	6902	6606	6412	6116	7000	6510	111	2010	500	4690	10	1	22121745	1524	-6.20	1.60	12	0.64	-1112.00	4312.00	17330	20240110	-60.24	5750	20240909	19.83	17330	-60.24	20240110	5750	19.83	20240909	17330	-60.24	20240110	5750	19.83	20240909	1.15	N	289220	500	110 억	188376	N	N	2831	N	N
152	20241105	100943	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6870	160	2	2.38	884560200	127695	113.84	6620	7040	6610	8720	4700	6710	6927.13	0.85	-34924	7096	6902	6606	6412	6116	7000	6510	111	2010	500	4690	10	1	22121745	1520	-6.18	1.59	12	0.58	-1112.00	4312.00	17330	20240110	-60.36	5750	20240909	19.48	17330	-60.36	20240110	5750	19.48	20240909	17330	-60.36	20240110	5750	19.48	20240909	1.15	N	289220	500	110 억	188376	N	N	2831	N	N
153	20241105	090940	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6770	60	2	0.89	31578710	4717	4.21	6620	6780	6610	8720	4700	6710	6694.66	0.85	-155	7096	6902	6606	6412	6116	7000	6510	111	2010	500	4690	10	1	22121745	1498	-6.09	1.57	12	0.02	-1112.00	4312.00	17330	20240110	-60.93	5750	20240909	17.74	17330	-60.93	20240110	5750	17.74	20240909	17330	-60.93	20240110	5750	17.74	20240909	1.15	N	289220	500	110 억	188376	N	N	2831	N	N
154	20241104	160934	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6710	400	2	6.34	733122550	110216	154.64	6310	6800	6310	8200	4420	6310	6651.55	0.74	26315	6790	6550	6390	6150	5990	6470	6070	111	1890	500	4410	10	1	22121745	1484	-6.03	1.56	12	0.50	-1112.00	4312.00	17330	20240110	-61.28	5750	20240909	16.70	17330	-61.28	20240110	5750	16.70	20240909	17330	-61.28	20240110	5750	16.70	20240909	1.17	N	289220	500	110 억	162971	N	N	2831	N	N
155	20241104	150953	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6760	450	2	7.13	610071720	91985	129.06	6310	6760	6310	8200	4420	6310	6632.30	0.74	27179	6790	6550	6390	6150	5990	6470	6070	111	1890	500	4410	10	1	22121745	1495	-6.08	1.57	12	0.42	-1112.00	4312.00	17330	20240110	-60.99	5750	20240909	17.57	17330	-60.99	20240110	5750	17.57	20240909	17330	-60.99	20240110	5750	17.57	20240909	1.17	N	289220	500	110 억	162971	N	N	106	N	N
156	20241104	140935	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6630	320	2	5.07	490081910	73969	103.78	6310	6730	6310	8200	4420	6310	6625.50	0.74	20117	6790	6550	6390	6150	5990	6470	6070	111	1890	500	4410	10	1	22121745	1467	-5.96	1.54	12	0.33	-1112.00	4312.00	17330	20240110	-61.74	5750	20240909	15.30	17330	-61.74	20240110	5750	15.30	20240909	17330	-61.74	20240110	5750	15.30	20240909	1.17	N	289220	500	110 억	162971	N	N	106	N	N
157	20241104	130907	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6660	350	2	5.55	463328190	69925	98.11	6310	6730	6310	8200	4420	6310	6626.07	0.74	19485	6790	6550	6390	6150	5990	6470	6070	111	1890	500	4410	10	1	22121745	1473	-5.99	1.54	12	0.32	-1112.00	4312.00	17330	20240110	-61.57	5750	20240909	15.83	17330	-61.57	20240110	5750	15.83	20240909	17330	-61.57	20240110	5750	15.83	20240909	1.17	N	289220	500	110 억	162971	N	N	106	N	N
158	20241104	120922	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6610	300	2	4.75	381367220	57599	80.81	6310	6730	6310	8200	4420	6310	6621.07	0.74	16115	6790	6550	6390	6150	5990	6470	6070	111	1890	500	4410	10	1	22121745	1462	-5.94	1.53	12	0.26	-1112.00	4312.00	17330	20240110	-61.86	5750	20240909	14.96	17330	-61.86	20240110	5750	14.96	20240909	17330	-61.86	20240110	5750	14.96	20240909	1.17	N	289220	500	110 억	162971	N	N	106	N	N
159	20241104	110915	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6730	420	2	6.66	299168520	45248	63.48	6310	6730	6310	8200	4420	6310	6611.75	0.74	14850	6790	6550	6390	6150	5990	6470	6070	111	1890	500	4410	10	1	22121745	1489	-6.05	1.56	12	0.20	-1112.00	4312.00	17330	20240110	-61.17	5750	20240909	17.04	17330	-61.17	20240110	5750	17.04	20240909	17330	-61.17	20240110	5750	17.04	20240909	1.17	N	289220	500	110 억	162971	N	N	106	N	N
160	20241104	100905	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6640	330	2	5.23	134888690	20639	28.96	6310	6640	6310	8200	4420	6310	6535.62	0.74	4120	6790	6550	6390	6150	5990	6470	6070	111	1890	500	4410	10	1	22121745	1469	-5.97	1.54	12	0.09	-1112.00	4312.00	17330	20240110	-61.68	5750	20240909	15.48	17330	-61.68	20240110	5750	15.48	20240909	17330	-61.68	20240110	5750	15.48	20240909	1.17	N	289220	500	110 억	162971	N	N	106	N	N
161	20241104	090918	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6430	120	2	1.90	13029800	2050	2.88	6310	6440	6310	8200	4420	6310	6356.00	0.74	923	6790	6550	6390	6150	5990	6470	6070	111	1890	500	4410	10	1	22121745	1422	-5.78	1.49	12	0.01	-1112.00	4312.00	17330	20240110	-62.90	5750	20240909	11.83	17330	-62.90	20240110	5750	11.83	20240909	17330	-62.90	20240110	5750	11.83	20240909	1.17	N	289220	500	110 억	162971	N	N	106	N	N
162	20241101	160847	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6310	-260	5	-3.96	449379720	70061	83.67	6440	6630	6230	8540	4600	6570	6414.19	0.69	9873	6896	6732	6556	6392	6216	6645	6305	111	1970	500	4590	10	1	22121745	1396	-5.67	1.46	12	0.32	-1112.00	4312.00	17330	20240110	-63.59	5750	20240909	9.74	17330	-63.59	20240110	5750	9.74	20240909	17330	-63.59	20240110	5750	9.74	20240909	1.11	N	289220	500	110 억	152892	N	N	106	N	N
163	20241101	150905	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6390	-180	5	-2.74	390435560	60767	72.57	6440	6630	6230	8540	4600	6570	6425.01	0.69	10532	6896	6732	6556	6392	6216	6645	6305	111	1970	500	4590	10	1	22121745	1414	-5.75	1.48	12	0.27	-1112.00	4312.00	17330	20240110	-63.13	5750	20240909	11.13	17330	-63.13	20240110	5750	11.13	20240909	17330	-63.13	20240110	5750	11.13	20240909	1.11	N	289220	500	110 억	152892	N	N	0	N	N
164	20241101	140831	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6370	-200	5	-3.04	338917200	52703	62.94	6440	6630	6230	8540	4600	6570	6430.57	0.69	6194	6896	6732	6556	6392	6216	6645	6305	111	1970	500	4590	10	1	22121745	1409	-5.73	1.48	12	0.24	-1112.00	4312.00	17330	20240110	-63.24	5750	20240909	10.78	17330	-63.24	20240110	5750	10.78	20240909	17330	-63.24	20240110	5750	10.78	20240909	1.11	N	289220	500	110 억	152892	N	N	0	N	N
165	20241101	131031	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6440	-130	5	-1.98	296028350	46016	54.95	6440	6630	6230	8540	4600	6570	6433.01	0.69	5681	6896	6732	6556	6392	6216	6645	6305	111	1970	500	4590	10	1	22121745	1425	-5.79	1.49	12	0.21	-1112.00	4312.00	17330	20240110	-62.84	5750	20240909	12.00	17330	-62.84	20240110	5750	12.00	20240909	17330	-62.84	20240110	5750	12.00	20240909	1.11	N	289220	500	110 억	152892	N	N	0	N	N
166	20241101	121031	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6480	-90	5	-1.37	273764010	42569	50.84	6440	6630	6230	8540	4600	6570	6430.90	0.69	5742	6896	6732	6556	6392	6216	6645	6305	111	1970	500	4590	10	1	22121745	1433	-5.83	1.50	12	0.19	-1112.00	4312.00	17330	20240110	-62.61	5750	20240909	12.70	17330	-62.61	20240110	5750	12.70	20240909	17330	-62.61	20240110	5750	12.70	20240909	1.11	N	289220	500	110 억	152892	N	N	0	N	N
167	20241101	111027	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6530	-40	5	-0.61	249879370	38859	46.41	6440	6630	6230	8540	4600	6570	6430.23	0.69	5541	6896	6732	6556	6392	6216	6645	6305	111	1970	500	4590	10	1	22121745	1445	-5.87	1.51	12	0.18	-1112.00	4312.00	17330	20240110	-62.32	5750	20240909	13.57	17330	-62.32	20240110	5750	13.57	20240909	17330	-62.32	20240110	5750	13.57	20240909	1.11	N	289220	500	110 억	152892	N	N	0	N	N
168	20241101	101029	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6500	-70	5	-1.07	162631450	25267	30.17	6440	6630	6230	8540	4600	6570	6436.25	0.69	-1623	6896	6732	6556	6392	6216	6645	6305	111	1970	500	4590	10	1	22121745	1438	-5.85	1.51	12	0.11	-1112.00	4312.00	17330	20240110	-62.49	5750	20240909	13.04	17330	-62.49	20240110	5750	13.04	20240909	17330	-62.49	20240110	5750	13.04	20240909	1.11	N	289220	500	110 억	152892	N	N	0	N	N
169	20241101	091026	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6470	-100	5	-1.52	40020390	6265	7.48	6440	6500	6230	8540	4600	6570	6386.47	0.69	-2556	6896	6732	6556	6392	6216	6645	6305	111	1970	500	4590	10	1	22121745	1431	-5.82	1.50	12	0.03	-1112.00	4312.00	17330	20240110	-62.67	5750	20240909	12.52	17330	-62.67	20240110	5750	12.52	20240909	17330	-62.67	20240110	5750	12.52	20240909	1.11	N	289220	500	110 억	152892	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History