KissMeData/389140/price/prices-20241101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

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

71 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	161345	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5420	-50	5	-0.91	226876540	42110	39.32	5440	5590	5280	7110	3830	5470	5387.62	0.96	10625	5970	5720	5580	5330	5190	5650	5260	56	1640	500	3390	10	1	11112735	602	-3.03	1.43	12	0.38	-1786.00	3794.00	20500	20240227	-73.56	4640	20241115	16.81	20500	-73.56	20240227	4640	16.81	20241115	20500	-73.56	20240227	4640	16.81	20241115	2.11	N	389140	500	55 억	106757	N	N	2	N	N
3	20241129	151403	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5380	-90	5	-1.65	210760090	39116	36.52	5440	5590	5280	7110	3830	5470	5388.08	0.96	9780	5970	5720	5580	5330	5190	5650	5260	56	1640	500	3390	10	1	11112735	598	-3.01	1.42	12	0.35	-1786.00	3794.00	20500	20240227	-73.76	4640	20241115	15.95	20500	-73.76	20240227	4640	15.95	20241115	20500	-73.76	20240227	4640	15.95	20241115	2.11	N	389140	500	55 억	106757	N	N	42	N	N
4	20241129	141406	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5490	20	2	0.37	183466460	34077	31.82	5440	5590	5280	7110	3830	5470	5383.88	0.96	8960	5970	5720	5580	5330	5190	5650	5260	56	1640	500	3390	10	1	11112735	610	-3.07	1.45	12	0.31	-1786.00	3794.00	20500	20240227	-73.22	4640	20241115	18.32	20500	-73.22	20240227	4640	18.32	20241115	20500	-73.22	20240227	4640	18.32	20241115	2.11	N	389140	500	55 억	106757	N	N	42	N	N
5	20241129	131400	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5380	-90	5	-1.65	152524300	28364	26.48	5440	5590	5280	7110	3830	5470	5377.39	0.96	7737	5970	5720	5580	5330	5190	5650	5260	56	1640	500	3390	10	1	11112735	598	-3.01	1.42	12	0.26	-1786.00	3794.00	20500	20240227	-73.76	4640	20241115	15.95	20500	-73.76	20240227	4640	15.95	20241115	20500	-73.76	20240227	4640	15.95	20241115	2.11	N	389140	500	55 억	106757	N	N	42	N	N
6	20241129	121402	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5380	-90	5	-1.65	105443320	19630	18.33	5440	5590	5280	7110	3830	5470	5371.54	0.96	2121	5970	5720	5580	5330	5190	5650	5260	56	1640	500	3390	10	1	11112735	598	-3.01	1.42	12	0.18	-1786.00	3794.00	20500	20240227	-73.76	4640	20241115	15.95	20500	-73.76	20240227	4640	15.95	20241115	20500	-73.76	20240227	4640	15.95	20241115	2.11	N	389140	500	55 억	106757	N	N	42	N	N
7	20241129	111405	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5390	-80	5	-1.46	89937770	16732	15.62	5440	5590	5280	7110	3830	5470	5375.20	0.96	-21	5970	5720	5580	5330	5190	5650	5260	56	1640	500	3390	10	1	11112735	599	-3.02	1.42	12	0.15	-1786.00	3794.00	20500	20240227	-73.71	4640	20241115	16.16	20500	-73.71	20240227	4640	16.16	20241115	20500	-73.71	20240227	4640	16.16	20241115	2.11	N	389140	500	55 억	106757	N	N	42	N	N
8	20241129	101357	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5300	-170	5	-3.11	70516950	13086	12.22	5440	5590	5280	7110	3830	5470	5388.73	0.96	-1430	5970	5720	5580	5330	5190	5650	5260	56	1640	500	3390	10	1	11112735	589	-2.97	1.40	12	0.12	-1786.00	3794.00	20500	20240227	-74.15	4640	20241115	14.22	20500	-74.15	20240227	4640	14.22	20241115	20500	-74.15	20240227	4640	14.22	20241115	2.11	N	389140	500	55 억	106757	N	N	42	N	N
9	20241129	091401	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5380	-90	5	-1.65	27697900	5097	4.76	5440	5590	5380	7110	3830	5470	5434.16	0.96	-2377	5970	5720	5580	5330	5190	5650	5260	56	1640	500	3390	10	1	11112735	598	-3.01	1.42	12	0.05	-1786.00	3794.00	20500	20240227	-73.76	4640	20241115	15.95	20500	-73.76	20240227	4640	15.95	20241115	20500	-73.76	20240227	4640	15.95	20241115	2.11	N	389140	500	55 억	106757	N	N	42	N	N
10	20241128	161341	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5470	-160	5	-2.84	596487340	106247	96.63	5530	5830	5440	7310	3950	5630	5614.24	0.97	-1373	5943	5786	5483	5326	5023	5865	5405	56	1680	500	3490	10	1	11112735	608	-3.06	1.44	12	0.96	-1786.00	3794.00	20500	20240227	-73.32	4640	20241115	17.89	20500	-73.32	20240227	4640	17.89	20241115	20500	-73.32	20240227	4640	17.89	20241115	2.12	N	389140	500	55 억	108135	N	N	39	N	N
11	20241128	151407	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5560	-70	5	-1.24	577119630	102719	93.42	5530	5830	5440	7310	3950	5630	5618.43	0.97	-939	5943	5786	5483	5326	5023	5865	5405	56	1680	500	3490	10	1	11112735	618	-3.11	1.47	12	0.92	-1786.00	3794.00	20500	20240227	-72.88	4640	20241115	19.83	20500	-72.88	20240227	4640	19.83	20241115	20500	-72.88	20240227	4640	19.83	20241115	2.12	N	389140	500	55 억	108135	N	N	22	N	N
12	20241128	141405	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5560	-70	5	-1.24	516557760	91781	83.47	5530	5830	5440	7310	3950	5630	5628.16	0.97	-2585	5943	5786	5483	5326	5023	5865	5405	56	1680	500	3490	10	1	11112735	618	-3.11	1.47	12	0.83	-1786.00	3794.00	20500	20240227	-72.88	4640	20241115	19.83	20500	-72.88	20240227	4640	19.83	20241115	20500	-72.88	20240227	4640	19.83	20241115	2.12	N	389140	500	55 억	108135	N	N	22	N	N
13	20241128	131403	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5550	-80	5	-1.42	483013380	85765	78.00	5530	5830	5440	7310	3950	5630	5631.82	0.97	-3686	5943	5786	5483	5326	5023	5865	5405	56	1680	500	3490	10	1	11112735	617	-3.11	1.46	12	0.77	-1786.00	3794.00	20500	20240227	-72.93	4640	20241115	19.61	20500	-72.93	20240227	4640	19.61	20241115	20500	-72.93	20240227	4640	19.61	20241115	2.12	N	389140	500	55 억	108135	N	N	22	N	N
14	20241128	121401	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5610	-20	5	-0.36	457052620	81106	73.76	5530	5830	5440	7310	3950	5630	5635.25	0.97	-3879	5943	5786	5483	5326	5023	5865	5405	56	1680	500	3490	10	1	11112735	623	-3.14	1.48	12	0.73	-1786.00	3794.00	20500	20240227	-72.63	4640	20241115	20.91	20500	-72.63	20240227	4640	20.91	20241115	20500	-72.63	20240227	4640	20.91	20241115	2.12	N	389140	500	55 억	108135	N	N	22	N	N
15	20241128	111405	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5680	50	2	0.89	403646730	71607	65.12	5530	5830	5440	7310	3950	5630	5636.97	0.97	-4355	5943	5786	5483	5326	5023	5865	5405	56	1680	500	3490	10	1	11112735	631	-3.18	1.50	12	0.64	-1786.00	3794.00	20500	20240227	-72.29	4640	20241115	22.41	20500	-72.29	20240227	4640	22.41	20241115	20500	-72.29	20240227	4640	22.41	20241115	2.12	N	389140	500	55 억	108135	N	N	22	N	N
16	20241128	101402	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5550	-80	5	-1.42	146620430	26555	24.15	5530	5610	5440	7310	3950	5630	5521.39	0.97	-1355	5943	5786	5483	5326	5023	5865	5405	56	1680	500	3490	10	1	11112735	617	-3.11	1.46	12	0.24	-1786.00	3794.00	20500	20240227	-72.93	4640	20241115	19.61	20500	-72.93	20240227	4640	19.61	20241115	20500	-72.93	20240227	4640	19.61	20241115	2.12	N	389140	500	55 억	108135	N	N	22	N	N
17	20241128	091401	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5500	-130	5	-2.31	52932930	9628	8.76	5530	5580	5450	7310	3950	5630	5497.81	0.97	1081	5943	5786	5483	5326	5023	5865	5405	56	1680	500	3490	10	1	11112735	611	-3.08	1.45	12	0.09	-1786.00	3794.00	20500	20240227	-73.17	4640	20241115	18.53	20500	-73.17	20240227	4640	18.53	20241115	20500	-73.17	20240227	4640	18.53	20241115	2.12	N	389140	500	55 억	108135	N	N	22	N	N
18	20241127	161326	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5630	320	2	6.03	599820990	109148	91.04	5310	5640	5180	6900	3720	5310	5495.42	0.89	10385	5733	5521	5248	5036	4763	5627	5142	56	1590	500	3290	10	1	11112735	626	-3.15	1.48	12	0.98	-1786.00	3794.00	20500	20240227	-72.54	4640	20241115	21.34	20500	-72.54	20240227	4640	21.34	20241115	20500	-72.54	20240227	4640	21.34	20241115	2.12	N	389140	500	55 억	98413	N	N	22	N	N
19	20241127	151353	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5610	300	2	5.65	529298500	96623	80.60	5310	5640	5180	6900	3720	5310	5477.98	0.89	11166	5733	5521	5248	5036	4763	5627	5142	56	1590	500	3290	10	1	11112735	623	-3.14	1.48	12	0.87	-1786.00	3794.00	20500	20240227	-72.63	4640	20241115	20.91	20500	-72.63	20240227	4640	20.91	20241115	20500	-72.63	20240227	4640	20.91	20241115	2.12	N	389140	500	55 억	98413	N	N	111	N	N
20	20241127	141347	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5600	290	2	5.46	457686810	83741	69.85	5310	5640	5180	6900	3720	5310	5465.50	0.89	11274	5733	5521	5248	5036	4763	5627	5142	56	1590	500	3290	10	1	11112735	622	-3.14	1.48	12	0.75	-1786.00	3794.00	20500	20240227	-72.68	4640	20241115	20.69	20500	-72.68	20240227	4640	20.69	20241115	20500	-72.68	20240227	4640	20.69	20241115	2.12	N	389140	500	55 억	98413	N	N	111	N	N
21	20241127	131343	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5520	210	2	3.95	242192110	45124	37.64	5310	5520	5180	6900	3720	5310	5367.26	0.89	4922	5733	5521	5248	5036	4763	5627	5142	56	1590	500	3290	10	1	11112735	613	-3.09	1.45	12	0.41	-1786.00	3794.00	20500	20240227	-73.07	4640	20241115	18.97	20500	-73.07	20240227	4640	18.97	20241115	20500	-73.07	20240227	4640	18.97	20241115	2.12	N	389140	500	55 억	98413	N	N	111	N	N
22	20241127	121358	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5440	130	2	2.45	163485280	30689	25.60	5310	5480	5180	6900	3720	5310	5327.16	0.89	-1015	5733	5521	5248	5036	4763	5627	5142	56	1590	500	3290	10	1	11112735	605	-3.05	1.43	12	0.28	-1786.00	3794.00	20500	20240227	-73.46	4640	20241115	17.24	20500	-73.46	20240227	4640	17.24	20241115	20500	-73.46	20240227	4640	17.24	20241115	2.12	N	389140	500	55 억	98413	N	N	111	N	N
23	20241127	111352	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5360	50	2	0.94	100641990	19093	15.93	5310	5360	5180	6900	3720	5310	5271.15	0.89	2432	5733	5521	5248	5036	4763	5627	5142	56	1590	500	3290	10	1	11112735	596	-3.00	1.41	12	0.17	-1786.00	3794.00	20500	20240227	-73.85	4640	20241115	15.52	20500	-73.85	20240227	4640	15.52	20241115	20500	-73.85	20240227	4640	15.52	20241115	2.12	N	389140	500	55 억	98413	N	N	111	N	N
24	20241127	101353	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5280	-30	5	-0.56	55400330	10573	8.82	5310	5330	5180	6900	3720	5310	5239.79	0.89	-444	5733	5521	5248	5036	4763	5627	5142	56	1590	500	3290	10	1	11112735	587	-2.96	1.39	12	0.10	-1786.00	3794.00	20500	20240227	-74.24	4640	20241115	13.79	20500	-74.24	20240227	4640	13.79	20241115	20500	-74.24	20240227	4640	13.79	20241115	2.12	N	389140	500	55 억	98413	N	N	111	N	N
25	20241127	091350	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5280	-30	5	-0.56	18302980	3481	2.90	5310	5330	5200	6900	3720	5310	5257.97	0.89	166	5733	5521	5248	5036	4763	5627	5142	56	1590	500	3290	10	1	11112735	587	-2.96	1.39	12	0.03	-1786.00	3794.00	20500	20240227	-74.24	4640	20241115	13.79	20500	-74.24	20240227	4640	13.79	20241115	20500	-74.24	20240227	4640	13.79	20241115	2.12	N	389140	500	55 억	98413	N	N	111	N	N
26	20241126	161327	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5310	335	2	6.73	630972210	118987	460.42	5100	5460	4975	6460	3485	4975	5302.86	0.72	18355	5078	5026	4933	4881	4788	5052	4907	56	1485	500	3080	10	1	11112735	590	-2.97	1.40	12	1.07	-1786.00	3794.00	20500	20240227	-74.10	4640	20241115	14.44	20500	-74.10	20240227	4640	14.44	20241115	20500	-74.10	20240227	4640	14.44	20241115	2.13	N	389140	500	55 억	80228	N	N	111	N	N
27	20241126	151343	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5330	355	2	7.14	619511740	116834	452.09	5100	5460	4975	6460	3485	4975	5302.50	0.72	17863	5078	5026	4933	4881	4788	5052	4907	56	1485	500	3080	10	1	11112735	592	-2.98	1.40	12	1.05	-1786.00	3794.00	20500	20240227	-74.00	4640	20241115	14.87	20500	-74.00	20240227	4640	14.87	20241115	20500	-74.00	20240227	4640	14.87	20241115	2.13	N	389140	500	55 억	80228	N	N	87	N	N
28	20241126	141345	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5300	325	2	6.53	527494640	99648	385.59	5100	5460	4975	6460	3485	4975	5293.58	0.72	13610	5078	5026	4933	4881	4788	5052	4907	56	1485	500	3080	10	1	11112735	589	-2.97	1.40	12	0.90	-1786.00	3794.00	20500	20240227	-74.15	4640	20241115	14.22	20500	-74.15	20240227	4640	14.22	20241115	20500	-74.15	20240227	4640	14.22	20241115	2.13	N	389140	500	55 억	80228	N	N	87	N	N
29	20241126	131338	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5350	375	2	7.54	476526980	90035	348.39	5100	5460	4975	6460	3485	4975	5292.69	0.72	12402	5078	5026	4933	4881	4788	5052	4907	56	1485	500	3080	10	1	11112735	595	-3.00	1.41	12	0.81	-1786.00	3794.00	20500	20240227	-73.90	4640	20241115	15.30	20500	-73.90	20240227	4640	15.30	20241115	20500	-73.90	20240227	4640	15.30	20241115	2.13	N	389140	500	55 억	80228	N	N	87	N	N
30	20241126	121346	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5370	395	2	7.94	423846850	80131	310.07	5100	5460	4975	6460	3485	4975	5289.42	0.72	10236	5078	5026	4933	4881	4788	5052	4907	56	1485	500	3080	10	1	11112735	597	-3.01	1.42	12	0.72	-1786.00	3794.00	20500	20240227	-73.80	4640	20241115	15.73	20500	-73.80	20240227	4640	15.73	20241115	20500	-73.80	20240227	4640	15.73	20241115	2.13	N	389140	500	55 억	80228	N	N	87	N	N
31	20241126	111351	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5270	295	2	5.93	350832050	66412	256.98	5100	5460	4975	6460	3485	4975	5282.66	0.72	6443	5078	5026	4933	4881	4788	5052	4907	56	1485	500	3080	10	1	11112735	586	-2.95	1.39	12	0.60	-1786.00	3794.00	20500	20240227	-74.29	4640	20241115	13.58	20500	-74.29	20240227	4640	13.58	20241115	20500	-74.29	20240227	4640	13.58	20241115	2.13	N	389140	500	55 억	80228	N	N	87	N	N
32	20241126	101402	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5290	315	2	6.33	311155330	58867	227.79	5100	5460	4975	6460	3485	4975	5285.73	0.72	3698	5078	5026	4933	4881	4788	5052	4907	56	1485	500	3080	10	1	11112735	588	-2.96	1.39	12	0.53	-1786.00	3794.00	20500	20240227	-74.20	4640	20241115	14.01	20500	-74.20	20240227	4640	14.01	20241115	20500	-74.20	20240227	4640	14.01	20241115	2.13	N	389140	500	55 억	80228	N	N	87	N	N
33	20241126	091348	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5000	25	2	0.50	29973950	5932	22.95	5100	5100	4975	6460	3485	4975	5052.92	0.72	1212	5078	5026	4933	4881	4788	5052	4907	56	1485	500	3080	10	1	11112735	556	-2.80	1.32	12	0.05	-1786.00	3794.00	20500	20240227	-75.61	4640	20241115	7.76	20500	-75.61	20240227	4640	7.76	20241115	20500	-75.61	20240227	4640	7.76	20241115	2.13	N	389140	500	55 억	80228	N	N	87	N	N
34	20241125	161312	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4975	155	2	3.22	127460110	25693	160.98	4840	4985	4840	6260	3375	4820	4960.89	0.58	16323	4990	4905	4825	4740	4660	4947	4782	56	1440	500	2980	5	1	11112735	553	-2.79	1.31	12	0.23	-1786.00	3794.00	20500	20240227	-75.73	4640	20241115	7.22	20500	-75.73	20240227	4640	7.22	20241115	20500	-75.73	20240227	4640	7.22	20241115	2.09	N	389140	500	55 억	64058	N	N	86	N	N
35	20241125	151339	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4980	160	2	3.32	124930835	25184	157.79	4840	4985	4840	6260	3375	4820	4960.72	0.58	16088	4990	4905	4825	4740	4660	4947	4782	56	1440	500	2980	5	1	11112735	553	-2.79	1.31	12	0.23	-1786.00	3794.00	20500	20240227	-75.71	4640	20241115	7.33	20500	-75.71	20240227	4640	7.33	20241115	20500	-75.71	20240227	4640	7.33	20241115	2.09	N	389140	500	55 억	64058	N	N	12	N	N
36	20241125	141335	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4985	165	2	3.42	113183230	22821	142.99	4840	4985	4840	6260	3375	4820	4959.61	0.58	15220	4990	4905	4825	4740	4660	4947	4782	56	1440	500	2980	5	1	11112735	554	-2.79	1.31	12	0.21	-1786.00	3794.00	20500	20240227	-75.68	4640	20241115	7.44	20500	-75.68	20240227	4640	7.44	20241115	20500	-75.68	20240227	4640	7.44	20241115	2.09	N	389140	500	55 억	64058	N	N	12	N	N
37	20241125	131324	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4980	160	2	3.32	103958535	20968	131.38	4840	4985	4840	6260	3375	4820	4957.96	0.58	14299	4990	4905	4825	4740	4660	4947	4782	56	1440	500	2980	5	1	11112735	553	-2.79	1.31	12	0.19	-1786.00	3794.00	20500	20240227	-75.71	4640	20241115	7.33	20500	-75.71	20240227	4640	7.33	20241115	20500	-75.71	20240227	4640	7.33	20241115	2.09	N	389140	500	55 억	64058	N	N	12	N	N
38	20241125	121341	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4975	155	2	3.22	97524660	19675	123.28	4840	4985	4840	6260	3375	4820	4956.78	0.58	13637	4990	4905	4825	4740	4660	4947	4782	56	1440	500	2980	5	1	11112735	553	-2.79	1.31	12	0.18	-1786.00	3794.00	20500	20240227	-75.73	4640	20241115	7.22	20500	-75.73	20240227	4640	7.22	20241115	20500	-75.73	20240227	4640	7.22	20241115	2.09	N	389140	500	55 억	64058	N	N	12	N	N
39	20241125	111335	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4955	135	2	2.80	84709670	17087	107.06	4840	4985	4840	6260	3375	4820	4957.55	0.58	11902	4990	4905	4825	4740	4660	4947	4782	56	1440	500	2980	5	1	11112735	551	-2.77	1.31	12	0.15	-1786.00	3794.00	20500	20240227	-75.83	4640	20241115	6.79	20500	-75.83	20240227	4640	6.79	20241115	20500	-75.83	20240227	4640	6.79	20241115	2.09	N	389140	500	55 억	64058	N	N	12	N	N
40	20241125	101319	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4955	135	2	2.80	48523990	9805	61.43	4840	4980	4840	6260	3375	4820	4948.90	0.58	7660	4990	4905	4825	4740	4660	4947	4782	56	1440	500	2980	5	1	11112735	551	-2.77	1.31	12	0.09	-1786.00	3794.00	20500	20240227	-75.83	4640	20241115	6.79	20500	-75.83	20240227	4640	6.79	20241115	20500	-75.83	20240227	4640	6.79	20241115	2.09	N	389140	500	55 억	64058	N	N	12	N	N
41	20241125	091318	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4930	110	2	2.28	5416735	1100	6.89	4840	4930	4840	6260	3375	4820	4924.30	0.58	1011	4990	4905	4825	4740	4660	4947	4782	56	1440	500	2980	5	1	11112735	548	-2.76	1.30	12	0.01	-1786.00	3794.00	20500	20240227	-75.95	4640	20241115	6.25	20500	-75.95	20240227	4640	6.25	20241115	20500	-75.95	20240227	4640	6.25	20241115	2.09	N	389140	500	55 억	64058	N	N	12	N	N
42	20241122	161206	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4820	30	2	0.63	77301815	15959	41.90	4745	4910	4745	6220	3355	4790	4843.78	0.54	3505	5056	4922	4856	4722	4656	4890	4690	56	1430	500	2960	5	1	11112735	536	-2.70	1.27	12	0.14	-1786.00	3794.00	20500	20240227	-76.49	4640	20241115	3.88	20500	-76.49	20240227	4640	3.88	20241115	20500	-76.49	20240227	4640	3.88	20241115	2.04	N	389140	500	55 억	60551	N	N	12	N	N
43	20241122	151222	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4830	40	2	0.84	73321895	15133	39.73	4745	4910	4745	6220	3355	4790	4845.17	0.54	3540	5056	4922	4856	4722	4656	4890	4690	56	1430	500	2960	5	1	11112735	537	-2.70	1.27	12	0.14	-1786.00	3794.00	20500	20240227	-76.44	4640	20241115	4.09	20500	-76.44	20240227	4640	4.09	20241115	20500	-76.44	20240227	4640	4.09	20241115	2.04	N	389140	500	55 억	60551	N	N	30	N	N
44	20241122	141223	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4815	25	2	0.52	58314300	12016	31.55	4745	4910	4745	6220	3355	4790	4853.05	0.54	3325	5056	4922	4856	4722	4656	4890	4690	56	1430	500	2960	5	1	11112735	535	-2.70	1.27	12	0.11	-1786.00	3794.00	20500	20240227	-76.51	4640	20241115	3.77	20500	-76.51	20240227	4640	3.77	20241115	20500	-76.51	20240227	4640	3.77	20241115	2.04	N	389140	500	55 억	60551	N	N	30	N	N
45	20241122	131218	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4850	60	2	1.25	49934345	10277	26.98	4745	4910	4745	6220	3355	4790	4858.84	0.54	2419	5056	4922	4856	4722	4656	4890	4690	56	1430	500	2960	5	1	11112735	539	-2.72	1.28	12	0.09	-1786.00	3794.00	20500	20240227	-76.34	4640	20241115	4.53	20500	-76.34	20240227	4640	4.53	20241115	20500	-76.34	20240227	4640	4.53	20241115	2.04	N	389140	500	55 억	60551	N	N	30	N	N
46	20241122	121227	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4875	85	2	1.77	41884380	8626	22.65	4745	4910	4745	6220	3355	4790	4855.60	0.54	2491	5056	4922	4856	4722	4656	4890	4690	56	1430	500	2960	5	1	11112735	542	-2.73	1.28	12	0.08	-1786.00	3794.00	20500	20240227	-76.22	4640	20241115	5.06	20500	-76.22	20240227	4640	5.06	20241115	20500	-76.22	20240227	4640	5.06	20241115	2.04	N	389140	500	55 억	60551	N	N	30	N	N
47	20241122	111214	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4840	50	2	1.04	33391775	6871	18.04	4745	4910	4745	6220	3355	4790	4859.81	0.54	2531	5056	4922	4856	4722	4656	4890	4690	56	1430	500	2960	5	1	11112735	538	-2.71	1.28	12	0.06	-1786.00	3794.00	20500	20240227	-76.39	4640	20241115	4.31	20500	-76.39	20240227	4640	4.31	20241115	20500	-76.39	20240227	4640	4.31	20241115	2.04	N	389140	500	55 억	60551	N	N	30	N	N
48	20241122	101234	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4865	75	2	1.57	21816065	4492	11.79	4745	4910	4745	6220	3355	4790	4856.65	0.54	2724	5056	4922	4856	4722	4656	4890	4690	56	1430	500	2960	5	1	11112735	541	-2.72	1.28	12	0.04	-1786.00	3794.00	20500	20240227	-76.27	4640	20241115	4.85	20500	-76.27	20240227	4640	4.85	20241115	20500	-76.27	20240227	4640	4.85	20241115	2.04	N	389140	500	55 억	60551	N	N	30	N	N
49	20241122	091226	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4845	55	2	1.15	3452675	723	1.90	4745	4845	4745	6220	3355	4790	4775.48	0.54	142	5056	4922	4856	4722	4656	4890	4690	56	1430	500	2960	5	1	11112735	538	-2.71	1.28	12	0.01	-1786.00	3794.00	20500	20240227	-76.37	4640	20241115	4.42	20500	-76.37	20240227	4640	4.42	20241115	20500	-76.37	20240227	4640	4.42	20241115	2.04	N	389140	500	55 억	60551	N	N	30	N	N
50	20241121	161214	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4790	-165	5	-3.33	181098275	37336	101.27	4895	4990	4790	6440	3470	4955	4850.89	0.56	-1662	5265	5110	5015	4860	4765	5062	4812	56	1485	500	3070	5	1	11112735	532	-2.68	1.26	12	0.34	-1786.00	3794.00	20500	20240227	-76.63	4640	20241115	3.23	20500	-76.63	20240227	4640	3.23	20241115	20500	-76.63	20240227	4640	3.23	20241115	2.03	N	389140	500	55 억	62212	N	N	30	N	N
51	20241121	151236	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4825	-130	5	-2.62	152366705	31358	85.06	4895	4990	4815	6440	3470	4955	4858.94	0.56	-1638	5265	5110	5015	4860	4765	5062	4812	56	1485	500	3070	5	1	11112735	536	-2.70	1.27	12	0.28	-1786.00	3794.00	20500	20240227	-76.46	4640	20241115	3.99	20500	-76.46	20240227	4640	3.99	20241115	20500	-76.46	20240227	4640	3.99	20241115	2.03	N	389140	500	55 억	62212	N	N	40	N	N
52	20241121	141235	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4875	-80	5	-1.61	137791505	28350	76.90	4895	4990	4815	6440	3470	4955	4860.37	0.56	-1070	5265	5110	5015	4860	4765	5062	4812	56	1485	500	3070	5	1	11112735	542	-2.73	1.28	12	0.26	-1786.00	3794.00	20500	20240227	-76.22	4640	20241115	5.06	20500	-76.22	20240227	4640	5.06	20241115	20500	-76.22	20240227	4640	5.06	20241115	2.03	N	389140	500	55 억	62212	N	N	40	N	N
53	20241121	131226	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4850	-105	5	-2.12	120690500	24826	67.34	4895	4990	4815	6440	3470	4955	4861.46	0.56	-1094	5265	5110	5015	4860	4765	5062	4812	56	1485	500	3070	5	1	11112735	539	-2.72	1.28	12	0.22	-1786.00	3794.00	20500	20240227	-76.34	4640	20241115	4.53	20500	-76.34	20240227	4640	4.53	20241115	20500	-76.34	20240227	4640	4.53	20241115	2.03	N	389140	500	55 억	62212	N	N	40	N	N
54	20241121	121228	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4850	-105	5	-2.12	114093675	23462	63.64	4895	4990	4815	6440	3470	4955	4862.91	0.56	-1070	5265	5110	5015	4860	4765	5062	4812	56	1485	500	3070	5	1	11112735	539	-2.72	1.28	12	0.21	-1786.00	3794.00	20500	20240227	-76.34	4640	20241115	4.53	20500	-76.34	20240227	4640	4.53	20241115	20500	-76.34	20240227	4640	4.53	20241115	2.03	N	389140	500	55 억	62212	N	N	40	N	N
55	20241121	111232	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4835	-120	5	-2.42	105996310	21790	59.10	4895	4990	4815	6440	3470	4955	4864.45	0.56	-2039	5265	5110	5015	4860	4765	5062	4812	56	1485	500	3070	5	1	11112735	537	-2.71	1.27	12	0.20	-1786.00	3794.00	20500	20240227	-76.41	4640	20241115	4.20	20500	-76.41	20240227	4640	4.20	20241115	20500	-76.41	20240227	4640	4.20	20241115	2.03	N	389140	500	55 억	62212	N	N	40	N	N
56	20241121	101232	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4920	-35	5	-0.71	71417675	14654	39.75	4895	4990	4825	6440	3470	4955	4873.60	0.56	-800	5265	5110	5015	4860	4765	5062	4812	56	1485	500	3070	5	1	11112735	547	-2.75	1.30	12	0.13	-1786.00	3794.00	20500	20240227	-76.00	4640	20241115	6.03	20500	-76.00	20240227	4640	6.03	20241115	20500	-76.00	20240227	4640	6.03	20241115	2.03	N	389140	500	55 억	62212	N	N	40	N	N
57	20241121	091232	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4825	-130	5	-2.62	21433950	4381	11.88	4895	4990	4825	6440	3470	4955	4892.48	0.56	-1185	5265	5110	5015	4860	4765	5062	4812	56	1485	500	3070	5	1	11112735	536	-2.70	1.27	12	0.04	-1786.00	3794.00	20500	20240227	-76.46	4640	20241115	3.99	20500	-76.46	20240227	4640	3.99	20241115	20500	-76.46	20240227	4640	3.99	20241115	2.03	N	389140	500	55 억	62212	N	N	40	N	N
58	20241120	161220	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4955	-165	5	-3.22	183230190	36719	152.31	5120	5170	4920	6650	3590	5120	4990.07	0.65	-9914	5353	5236	5123	5006	4893	5295	5065	56	1530	500	3170	5	1	11112735	551	-2.77	1.31	12	0.33	-1786.00	3794.00	20500	20240227	-75.83	4640	20241115	6.79	20500	-75.83	20240227	4640	6.79	20241115	20500	-75.83	20240227	4640	6.79	20241115	2.01	N	389140	500	55 억	72122	N	N	40	N	N
59	20241120	151237	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4930	-190	5	-3.71	176059515	35266	146.28	5120	5170	4930	6650	3590	5120	4992.33	0.65	-9728	5353	5236	5123	5006	4893	5295	5065	56	1530	500	3170	5	1	11112735	548	-2.76	1.30	12	0.32	-1786.00	3794.00	20500	20240227	-75.95	4640	20241115	6.25	20500	-75.95	20240227	4640	6.25	20241115	20500	-75.95	20240227	4640	6.25	20241115	2.01	N	389140	500	55 억	72122	N	N	76	N	N
60	20241120	141239	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4965	-155	5	-3.03	140647110	28106	116.58	5120	5170	4960	6650	3590	5120	5004.17	0.65	-4994	5353	5236	5123	5006	4893	5295	5065	56	1530	500	3170	5	1	11112735	552	-2.78	1.31	12	0.25	-1786.00	3794.00	20500	20240227	-75.78	4640	20241115	7.00	20500	-75.78	20240227	4640	7.00	20241115	20500	-75.78	20240227	4640	7.00	20241115	2.01	N	389140	500	55 억	72122	N	N	76	N	N
61	20241120	131240	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5000	-120	5	-2.34	113207115	22593	93.72	5120	5170	4970	6650	3590	5120	5010.72	0.65	-2434	5353	5236	5123	5006	4893	5295	5065	56	1530	500	3170	10	1	11112735	556	-2.80	1.32	12	0.20	-1786.00	3794.00	20500	20240227	-75.61	4640	20241115	7.76	20500	-75.61	20240227	4640	7.76	20241115	20500	-75.61	20240227	4640	7.76	20241115	2.01	N	389140	500	55 억	72122	N	N	76	N	N
62	20241120	121238	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5020	-100	5	-1.95	108847910	21720	90.09	5120	5170	4970	6650	3590	5120	5011.41	0.65	-1898	5353	5236	5123	5006	4893	5295	5065	56	1530	500	3170	10	1	11112735	558	-2.81	1.32	12	0.20	-1786.00	3794.00	20500	20240227	-75.51	4640	20241115	8.19	20500	-75.51	20240227	4640	8.19	20241115	20500	-75.51	20240227	4640	8.19	20241115	2.01	N	389140	500	55 억	72122	N	N	76	N	N
63	20241120	111241	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5030	-90	5	-1.76	92235895	18405	76.34	5120	5170	4970	6650	3590	5120	5011.46	0.65	-2735	5353	5236	5123	5006	4893	5295	5065	56	1530	500	3170	10	1	11112735	559	-2.82	1.33	12	0.17	-1786.00	3794.00	20500	20240227	-75.46	4640	20241115	8.41	20500	-75.46	20240227	4640	8.41	20241115	20500	-75.46	20240227	4640	8.41	20241115	2.01	N	389140	500	55 억	72122	N	N	76	N	N
64	20241120	101240	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5000	-120	5	-2.34	69340125	13810	57.28	5120	5170	4980	6650	3590	5120	5021.01	0.65	-3907	5353	5236	5123	5006	4893	5295	5065	56	1530	500	3170	10	1	11112735	556	-2.80	1.32	12	0.12	-1786.00	3794.00	20500	20240227	-75.61	4640	20241115	7.76	20500	-75.61	20240227	4640	7.76	20241115	20500	-75.61	20240227	4640	7.76	20241115	2.01	N	389140	500	55 억	72122	N	N	76	N	N
65	20241120	091238	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5140	20	2	0.39	6412790	1258	5.22	5120	5170	5070	6650	3590	5120	5097.61	0.65	-176	5353	5236	5123	5006	4893	5295	5065	56	1530	500	3170	10	1	11112735	571	-2.88	1.35	12	0.01	-1786.00	3794.00	20500	20240227	-74.93	4640	20241115	10.78	20500	-74.93	20240227	4640	10.78	20241115	20500	-74.93	20240227	4640	10.78	20241115	2.01	N	389140	500	55 억	72122	N	N	76	N	N
66	20241119	161127	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5120	40	2	0.79	123228490	24051	61.98	5090	5240	5010	6600	3560	5080	5123.66	0.65	-657	5353	5216	5043	4906	4733	5285	4975	56	1520	500	3140	10	1	11112735	569	-2.87	1.35	12	0.22	-1786.00	3794.00	20500	20240227	-75.02	4640	20241115	10.34	20500	-75.02	20240227	4640	10.34	20241115	20500	-75.02	20240227	4640	10.34	20241115	2.02	N	389140	500	55 억	72689	N	N	76	N	N
67	20241119	151151	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5080	0	3	0.00	117724260	22979	59.22	5090	5240	5010	6600	3560	5080	5123.13	0.65	-609	5353	5216	5043	4906	4733	5285	4975	56	1520	500	3140	10	1	11112735	565	-2.84	1.34	12	0.21	-1786.00	3794.00	20500	20240227	-75.22	4640	20241115	9.48	20500	-75.22	20240227	4640	9.48	20241115	20500	-75.22	20240227	4640	9.48	20241115	2.02	N	389140	500	55 억	72689	N	N	39	N	N
68	20241119	141149	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5050	-30	5	-0.59	106064930	20669	53.27	5090	5240	5010	6600	3560	5080	5131.61	0.65	-609	5353	5216	5043	4906	4733	5285	4975	56	1520	500	3140	10	1	11112735	561	-2.83	1.33	12	0.19	-1786.00	3794.00	20500	20240227	-75.37	4640	20241115	8.84	20500	-75.37	20240227	4640	8.84	20241115	20500	-75.37	20240227	4640	8.84	20241115	2.02	N	389140	500	55 억	72689	N	N	39	N	N
69	20241119	131152	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5010	-70	5	-1.38	96817020	18838	48.55	5090	5240	5010	6600	3560	5080	5139.47	0.65	-967	5353	5216	5043	4906	4733	5285	4975	56	1520	500	3140	10	1	11112735	557	-2.81	1.32	12	0.17	-1786.00	3794.00	20500	20240227	-75.56	4640	20241115	7.97	20500	-75.56	20240227	4640	7.97	20241115	20500	-75.56	20240227	4640	7.97	20241115	2.02	N	389140	500	55 억	72689	N	N	39	N	N
70	20241119	121137	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5070	-10	5	-0.20	83955800	16279	41.95	5090	5240	5050	6600	3560	5080	5157.33	0.65	-1345	5353	5216	5043	4906	4733	5285	4975	56	1520	500	3140	10	1	11112735	563	-2.84	1.34	12	0.15	-1786.00	3794.00	20500	20240227	-75.27	4640	20241115	9.27	20500	-75.27	20240227	4640	9.27	20241115	20500	-75.27	20240227	4640	9.27	20241115	2.02	N	389140	500	55 억	72689	N	N	39	N	N
71	20241119	111150	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5090	10	2	0.20	73233700	14164	36.50	5090	5240	5080	6600	3560	5080	5170.44	0.65	-1914	5353	5216	5043	4906	4733	5285	4975	56	1520	500	3140	10	1	11112735	566	-2.85	1.34	12	0.13	-1786.00	3794.00	20500	20240227	-75.17	4640	20241115	9.70	20500	-75.17	20240227	4640	9.70	20241115	20500	-75.17	20240227	4640	9.70	20241115	2.02	N	389140	500	55 억	72689	N	N	39	N	N
72	20241119	101216	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5140	60	2	1.18	65179340	12589	32.44	5090	5240	5080	6600	3560	5080	5177.52	0.65	-1048	5353	5216	5043	4906	4733	5285	4975	56	1520	500	3140	10	1	11112735	571	-2.88	1.35	12	0.11	-1786.00	3794.00	20500	20240227	-74.93	4640	20241115	10.78	20500	-74.93	20240227	4640	10.78	20241115	20500	-74.93	20240227	4640	10.78	20241115	2.02	N	389140	500	55 억	72689	N	N	39	N	N
73	20241119	091214	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5180	100	2	1.97	20034600	3900	10.05	5090	5220	5080	6600	3560	5080	5137.15	0.65	-932	5353	5216	5043	4906	4733	5285	4975	56	1520	500	3140	10	1	11112735	576	-2.90	1.37	12	0.04	-1786.00	3794.00	20500	20240227	-74.73	4640	20241115	11.64	20500	-74.73	20240227	4640	11.64	20241115	20500	-74.73	20240227	4640	11.64	20241115	2.02	N	389140	500	55 억	72689	N	N	39	N	N
74	20241118	161135	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5080	150	2	3.04	195851055	38782	97.41	4940	5180	4870	6400	3455	4930	5050.05	0.58	8235	5150	5040	4840	4730	4530	5095	4785	56	1470	500	3050	10	1	11112735	565	-2.84	1.34	12	0.35	-1786.00	3794.00	20500	20240227	-75.22	4640	20241115	9.48	20500	-75.22	20240227	4640	9.48	20241115	20500	-75.22	20240227	4640	9.48	20241115	2.02	N	389140	500	55 억	64026	N	N	38	N	N
75	20241118	151150	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5040	110	2	2.23	188311645	37280	93.64	4940	5180	4870	6400	3455	4930	5051.28	0.58	8228	5150	5040	4840	4730	4530	5095	4785	56	1470	500	3050	10	1	11112735	560	-2.82	1.33	12	0.34	-1786.00	3794.00	20500	20240227	-75.41	4640	20241115	8.62	20500	-75.41	20240227	4640	8.62	20241115	20500	-75.41	20240227	4640	8.62	20241115	2.02	N	389140	500	55 억	64026	N	N	324	N	N
76	20241118	141152	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5100	170	2	3.45	162527425	32184	80.84	4940	5180	4870	6400	3455	4930	5049.94	0.58	6787	5150	5040	4840	4730	4530	5095	4785	56	1470	500	3050	10	1	11112735	567	-2.86	1.34	12	0.29	-1786.00	3794.00	20500	20240227	-75.12	4640	20241115	9.91	20500	-75.12	20240227	4640	9.91	20241115	20500	-75.12	20240227	4640	9.91	20241115	2.02	N	389140	500	55 억	64026	N	N	324	N	N
77	20241118	131142	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5040	110	2	2.23	85995665	17108	42.97	4940	5110	4870	6400	3455	4930	5026.63	0.58	2749	5150	5040	4840	4730	4530	5095	4785	56	1470	500	3050	10	1	11112735	560	-2.82	1.33	12	0.15	-1786.00	3794.00	20500	20240227	-75.41	4640	20241115	8.62	20500	-75.41	20240227	4640	8.62	20241115	20500	-75.41	20240227	4640	8.62	20241115	2.02	N	389140	500	55 억	64026	N	N	324	N	N
78	20241118	121149	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5050	120	2	2.43	70710885	14062	35.32	4940	5110	4870	6400	3455	4930	5028.51	0.58	3395	5150	5040	4840	4730	4530	5095	4785	56	1470	500	3050	10	1	11112735	561	-2.83	1.33	12	0.13	-1786.00	3794.00	20500	20240227	-75.37	4640	20241115	8.84	20500	-75.37	20240227	4640	8.84	20241115	20500	-75.37	20240227	4640	8.84	20241115	2.02	N	389140	500	55 억	64026	N	N	324	N	N
79	20241118	111148	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5080	150	2	3.04	51809935	10329	25.94	4940	5100	4870	6400	3455	4930	5015.97	0.58	2408	5150	5040	4840	4730	4530	5095	4785	56	1470	500	3050	10	1	11112735	565	-2.84	1.34	12	0.09	-1786.00	3794.00	20500	20240227	-75.22	4640	20241115	9.48	20500	-75.22	20240227	4640	9.48	20241115	20500	-75.22	20240227	4640	9.48	20241115	2.02	N	389140	500	55 억	64026	N	N	324	N	N
80	20241118	101136	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5070	140	2	2.84	38580915	7708	19.36	4940	5100	4870	6400	3455	4930	5005.31	0.58	867	5150	5040	4840	4730	4530	5095	4785	56	1470	500	3050	10	1	11112735	563	-2.84	1.34	12	0.07	-1786.00	3794.00	20500	20240227	-75.27	4640	20241115	9.27	20500	-75.27	20240227	4640	9.27	20241115	20500	-75.27	20240227	4640	9.27	20241115	2.02	N	389140	500	55 억	64026	N	N	324	N	N
81	20241118	091135	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4980	50	2	1.01	10029810	2034	5.11	4940	5020	4870	6400	3455	4930	4931.08	0.58	-978	5150	5040	4840	4730	4530	5095	4785	56	1470	500	3050	5	1	11112735	553	-2.79	1.31	12	0.02	-1786.00	3794.00	20500	20240227	-75.71	4640	20241115	7.33	20500	-75.71	20240227	4640	7.33	20241115	20500	-75.71	20240227	4640	7.33	20241115	2.02	N	389140	500	55 억	64026	N	N	324	N	N
82	20241115	161225	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4930	130	2	2.71	188330925	39473	65.31	4805	4950	4640	6240	3360	4800	4770.55	0.60	-2487	5173	4986	4893	4706	4613	4940	4660	56	1440	500	2970	5	1	11112735	548	-2.76	1.30	12	0.36	-1786.00	3794.00	20500	20240227	-75.95	4640	20241115	6.25	20500	-75.95	20240227	4640	6.25	20241115	20500	-75.95	20240227	4640	6.25	20241115	2.03	N	389140	500	55 억	66460	N	N	324	N	N
83	20241115	151254	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4850	50	2	1.04	178803760	37539	62.11	4805	4950	4640	6240	3360	4800	4763.15	0.60	-2248	5173	4986	4893	4706	4613	4940	4660	56	1440	500	2970	5	1	11112735	539	-2.72	1.28	12	0.34	-1786.00	3794.00	20500	20240227	-76.34	4640	20241115	4.53	20500	-76.34	20240227	4640	4.53	20241115	20500	-76.34	20240227	4640	4.53	20241115	2.03	N	389140	500	55 억	66460	N	N	75	N	N
84	20241115	141240	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4850	50	2	1.04	148103365	31260	51.72	4805	4910	4640	6240	3360	4800	4737.79	0.60	-4428	5173	4986	4893	4706	4613	4940	4660	56	1440	500	2970	5	1	11112735	539	-2.72	1.28	12	0.28	-1786.00	3794.00	20500	20240227	-76.34	4640	20241115	4.53	20500	-76.34	20240227	4640	4.53	20241115	20500	-76.34	20240227	4640	4.53	20241115	2.03	N	389140	500	55 억	66460	N	N	75	N	N
85	20241115	131239	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4890	90	2	1.88	131495150	27824	46.04	4805	4910	4640	6240	3360	4800	4725.96	0.60	-2763	5173	4986	4893	4706	4613	4940	4660	56	1440	500	2970	5	1	11112735	543	-2.74	1.29	12	0.25	-1786.00	3794.00	20500	20240227	-76.15	4640	20241115	5.39	20500	-76.15	20240227	4640	5.39	20241115	20500	-76.15	20240227	4640	5.39	20241115	2.03	N	389140	500	55 억	66460	N	N	75	N	N
86	20241115	121239	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4760	-40	5	-0.83	101663890	21603	35.74	4805	4910	4640	6240	3360	4800	4706.01	0.60	-5043	5173	4986	4893	4706	4613	4940	4660	56	1440	500	2970	5	1	11112735	529	-2.67	1.25	12	0.19	-1786.00	3794.00	20500	20240227	-76.78	4640	20241115	2.59	20500	-76.78	20240227	4640	2.59	20241115	20500	-76.78	20240227	4640	2.59	20241115	2.03	N	389140	500	55 억	66460	N	N	75	N	N
87	20241115	111211	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4680	-120	5	-2.50	89761675	19092	31.59	4805	4910	4640	6240	3360	4800	4701.53	0.60	-3573	5173	4986	4893	4706	4613	4940	4660	56	1440	500	2970	5	1	11112735	520	-2.62	1.23	12	0.17	-1786.00	3794.00	20500	20240227	-77.17	4640	20241115	0.86	20500	-77.17	20240227	4640	0.86	20241115	20500	-77.17	20240227	4640	0.86	20241115	2.03	N	389140	500	55 억	66460	N	N	75	N	N
88	20241115	101210	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4645	-155	5	-3.23	65086215	13813	22.85	4805	4910	4640	6240	3360	4800	4711.95	0.60	-5468	5173	4986	4893	4706	4613	4940	4660	56	1440	500	2970	5	1	11112735	516	-2.60	1.22	12	0.12	-1786.00	3794.00	20500	20240227	-77.34	4640	20241115	0.11	20500	-77.34	20240227	4640	0.11	20241115	20500	-77.34	20240227	4640	0.11	20241115	2.03	N	389140	500	55 억	66460	N	N	75	N	N
89	20241115	091121	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4750	-50	5	-1.04	21823075	4576	7.57	4805	4910	4750	6240	3360	4800	4769.03	0.60	-2398	5173	4986	4893	4706	4613	4940	4660	56	1440	500	2970	5	1	11112735	528	-2.66	1.25	12	0.04	-1786.00	3794.00	20500	20240227	-76.83	4750	20241115	0.00	20500	-76.83	20240227	4750	0.00	20241115	20500	-76.83	20240227	4750	0.00	20241115	2.03	N	389140	500	55 억	66460	N	N	75	N	N
90	20241114	161201	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4805	-95	5	-1.94	282836155	58152	82.98	4900	5080	4800	6370	3430	4900	4863.74	0.51	9478	5366	5132	5016	4782	4666	5075	4725	56	1470	500	3030	5	1	11112735	534	-2.69	1.27	12	0.52	-1786.00	3794.00	20500	20240227	-76.56	4800	20241114	0.10	20500	-76.56	20240227	4800	0.10	20241114	20500	-76.56	20240227	4800	0.10	20241114	2.09	N	389140	500	55 억	56887	N	N	151	N	N
91	20241114	151210	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4800	-100	5	-2.04	263976690	54240	77.40	4900	5080	4800	6370	3430	4900	4866.83	0.51	10062	5366	5132	5016	4782	4666	5075	4725	56	1470	500	3030	5	1	11112735	533	-2.69	1.27	12	0.49	-1786.00	3794.00	20500	20240227	-76.59	4800	20241114	0.00	20500	-76.59	20240227	4800	0.00	20241114	20500	-76.59	20240227	4800	0.00	20241114	2.09	N	389140	500	55 억	56887	N	N	151	N	N
92	20241114	141202	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4895	-5	5	-0.10	223321260	45818	65.38	4900	5080	4800	6370	3430	4900	4874.09	0.51	8677	5366	5132	5016	4782	4666	5075	4725	56	1470	500	3030	5	1	11112735	544	-2.74	1.29	12	0.41	-1786.00	3794.00	20500	20240227	-76.12	4800	20241114	1.98	20500	-76.12	20240227	4800	1.98	20241114	20500	-76.12	20240227	4800	1.98	20241114	2.09	N	389140	500	55 억	56887	N	N	151	N	N
93	20241114	131203	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4870	-30	5	-0.61	139660190	28664	40.90	4900	5080	4800	6370	3430	4900	4872.32	0.51	-3180	5366	5132	5016	4782	4666	5075	4725	56	1470	500	3030	5	1	11112735	541	-2.73	1.28	12	0.26	-1786.00	3794.00	20500	20240227	-76.24	4800	20241114	1.46	20500	-76.24	20240227	4800	1.46	20241114	20500	-76.24	20240227	4800	1.46	20241114	2.09	N	389140	500	55 억	56887	N	N	151	N	N
94	20241114	121159	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4865	-35	5	-0.71	107621175	22071	31.50	4900	5080	4800	6370	3430	4900	4876.13	0.51	-1187	5366	5132	5016	4782	4666	5075	4725	56	1470	500	3030	5	1	11112735	541	-2.72	1.28	12	0.20	-1786.00	3794.00	20500	20240227	-76.27	4800	20241114	1.35	20500	-76.27	20240227	4800	1.35	20241114	20500	-76.27	20240227	4800	1.35	20241114	2.09	N	389140	500	55 억	56887	N	N	151	N	N
95	20241114	111200	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4915	15	2	0.31	35290010	7161	10.22	4900	5080	4880	6370	3430	4900	4928.08	0.51	366	5366	5132	5016	4782	4666	5075	4725	56	1470	500	3030	5	1	11112735	546	-2.75	1.30	12	0.06	-1786.00	3794.00	20500	20240227	-76.02	4880	20241114	0.72	20500	-76.02	20240227	4880	0.72	20241114	20500	-76.02	20240227	4880	0.72	20241114	2.09	N	389140	500	55 억	56887	N	N	151	N	N
96	20241114	101219	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5000	100	2	2.04	11103825	2233	3.19	4900	5080	4900	6370	3430	4900	4972.60	0.51	-87	5366	5132	5016	4782	4666	5075	4725	56	1470	500	3030	10	1	11112735	556	-2.80	1.32	12	0.02	-1786.00	3794.00	20500	20240227	-75.61	4900	20241114	2.04	20500	-75.61	20240227	4900	2.04	20241114	20500	-75.61	20240227	4900	2.04	20241114	2.09	N	389140	500	55 억	56887	N	N	151	N	N
97	20241114	091153	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4900	0	3	0.00	0	0	0.00	0	0	0	6370	3430	4900	0.00	0.51	0	5366	5132	5016	4782	4666	5075	4725	56	1470	500	3030	5	1	11112735	545	-2.74	1.29	12	0.00	-1786.00	3794.00	20500	20240227	-76.10	4900	20241113	0.00	20500	-76.10	20240227	4900	0.00	20241113	20500	-76.10	20240227	4900	0.00	20241113	2.09	N	389140	500	55 억	56887	N	N	151	N	N
98	20241113	160813	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4900	-300	5	-5.77	349170740	69436	84.52	5150	5250	4900	6760	3640	5200	5028.85	0.60	-9509	5706	5452	5316	5062	4926	5385	4995	56	1560	500	3220	5	1	11112735	545	-2.74	1.29	12	0.62	-1786.00	3794.00	20500	20240227	-76.10	4900	20241113	0.00	20500	-76.10	20240227	4900	0.00	20241113	20500	-76.10	20240227	4900	0.00	20241113	2.08	N	389140	500	55 억	66365	N	N	150	N	N
99	20241113	150850	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4955	-245	5	-4.71	317231765	62926	76.60	5150	5250	4900	6760	3640	5200	5041.35	0.60	-10592	5706	5452	5316	5062	4926	5385	4995	56	1560	500	3220	5	1	11112735	551	-2.77	1.31	12	0.57	-1786.00	3794.00	20500	20240227	-75.83	4900	20241113	1.12	20500	-75.83	20240227	4900	1.12	20241113	20500	-75.83	20240227	4900	1.12	20241113	2.08	N	389140	500	55 억	66365	N	N	80	N	N
100	20241113	140847	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5010	-190	5	-3.65	225080220	44397	54.04	5150	5250	5000	6760	3640	5200	5069.72	0.60	-2702	5706	5452	5316	5062	4926	5385	4995	56	1560	500	3220	10	1	11112735	557	-2.81	1.32	12	0.40	-1786.00	3794.00	20500	20240227	-75.56	5000	20241113	0.20	20500	-75.56	20240227	5000	0.20	20241113	20500	-75.56	20240227	5000	0.20	20241113	2.08	N	389140	500	55 억	66365	N	N	80	N	N
101	20241113	130850	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5040	-160	5	-3.08	173037250	34020	41.41	5150	5250	5010	6760	3640	5200	5086.34	0.60	-820	5706	5452	5316	5062	4926	5385	4995	56	1560	500	3220	10	1	11112735	560	-2.82	1.33	12	0.31	-1786.00	3794.00	20500	20240227	-75.41	5010	20241113	0.60	20500	-75.41	20240227	5010	0.60	20241113	20500	-75.41	20240227	5010	0.60	20241113	2.08	N	389140	500	55 억	66365	N	N	80	N	N
102	20241113	120838	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5090	-110	5	-2.12	140157790	27505	33.48	5150	5250	5010	6760	3640	5200	5095.72	0.60	2518	5706	5452	5316	5062	4926	5385	4995	56	1560	500	3220	10	1	11112735	566	-2.85	1.34	12	0.25	-1786.00	3794.00	20500	20240227	-75.17	5010	20241113	1.60	20500	-75.17	20240227	5010	1.60	20241113	20500	-75.17	20240227	5010	1.60	20241113	2.08	N	389140	500	55 억	66365	N	N	80	N	N
103	20241113	110835	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5090	-110	5	-2.12	123062120	24137	29.38	5150	5250	5010	6760	3640	5200	5098.48	0.60	3224	5706	5452	5316	5062	4926	5385	4995	56	1560	500	3220	10	1	11112735	566	-2.85	1.34	12	0.22	-1786.00	3794.00	20500	20240227	-75.17	5010	20241113	1.60	20500	-75.17	20240227	5010	1.60	20241113	20500	-75.17	20240227	5010	1.60	20241113	2.08	N	389140	500	55 억	66365	N	N	80	N	N
104	20241113	100836	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5100	-100	5	-1.92	103421540	20283	24.69	5150	5250	5010	6760	3640	5200	5098.93	0.60	2785	5706	5452	5316	5062	4926	5385	4995	56	1560	500	3220	10	1	11112735	567	-2.86	1.34	12	0.18	-1786.00	3794.00	20500	20240227	-75.12	5010	20241113	1.80	20500	-75.12	20240227	5010	1.80	20241113	20500	-75.12	20240227	5010	1.80	20241113	2.08	N	389140	500	55 억	66365	N	N	80	N	N
105	20241113	090825	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5140	-60	5	-1.15	29647220	5791	7.05	5150	5250	5010	6760	3640	5200	5119.53	0.60	1481	5706	5452	5316	5062	4926	5385	4995	56	1560	500	3220	10	1	11112735	571	-2.88	1.35	12	0.05	-1786.00	3794.00	20500	20240227	-74.93	5010	20241113	2.59	20500	-74.93	20240227	5010	2.59	20241113	20500	-74.93	20240227	5010	2.59	20241113	2.08	N	389140	500	55 억	66365	N	N	80	N	N
106	20241112	161119	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5200	-370	5	-6.64	427346300	80804	149.45	5510	5570	5180	7240	3900	5570	5288.68	0.75	-17431	6170	5870	5710	5410	5250	5790	5330	56	1670	500	3450	10	1	11112735	578	-2.91	1.37	12	0.73	-1786.00	3794.00	20500	20240227	-74.63	5180	20241112	0.39	20500	-74.63	20240227	5180	0.39	20241112	20500	-74.63	20240227	5180	0.39	20241112	2.15	N	389140	500	55 억	83778	N	N	80	N	N
107	20241112	151132	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5190	-380	5	-6.82	396843070	74944	138.62	5510	5570	5180	7240	3900	5570	5295.19	0.75	-15916	6170	5870	5710	5410	5250	5790	5330	56	1670	500	3450	10	1	11112735	577	-2.91	1.37	12	0.67	-1786.00	3794.00	20500	20240227	-74.68	5180	20241112	0.19	20500	-74.68	20240227	5180	0.19	20241112	20500	-74.68	20240227	5180	0.19	20241112	2.15	N	389140	500	55 억	83778	N	N	61	N	N
108	20241112	141134	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5240	-330	5	-5.92	339161900	63862	118.12	5510	5570	5210	7240	3900	5570	5310.86	0.75	-10460	6170	5870	5710	5410	5250	5790	5330	56	1670	500	3450	10	1	11112735	582	-2.93	1.38	12	0.57	-1786.00	3794.00	20500	20240227	-74.44	5180	20241025	1.16	20500	-74.44	20240227	5180	1.16	20241025	20500	-74.44	20240227	5180	1.16	20241025	2.15	N	389140	500	55 억	83778	N	N	61	N	N
109	20241112	131142	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5290	-280	5	-5.03	269427250	50573	93.54	5510	5570	5260	7240	3900	5570	5327.49	0.75	-4614	6170	5870	5710	5410	5250	5790	5330	56	1670	500	3450	10	1	11112735	588	-2.96	1.39	12	0.46	-1786.00	3794.00	20500	20240227	-74.20	5180	20241025	2.12	20500	-74.20	20240227	5180	2.12	20241025	20500	-74.20	20240227	5180	2.12	20241025	2.15	N	389140	500	55 억	83778	N	N	61	N	N
110	20241112	121131	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5310	-260	5	-4.67	235003420	44059	81.49	5510	5570	5260	7240	3900	5570	5333.83	0.75	-2841	6170	5870	5710	5410	5250	5790	5330	56	1670	500	3450	10	1	11112735	590	-2.97	1.40	12	0.40	-1786.00	3794.00	20500	20240227	-74.10	5180	20241025	2.51	20500	-74.10	20240227	5180	2.51	20241025	20500	-74.10	20240227	5180	2.51	20241025	2.15	N	389140	500	55 억	83778	N	N	61	N	N
111	20241112	111125	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5350	-220	5	-3.95	187386100	35063	64.85	5510	5570	5280	7240	3900	5570	5344.27	0.75	-1314	6170	5870	5710	5410	5250	5790	5330	56	1670	500	3450	10	1	11112735	595	-3.00	1.41	12	0.32	-1786.00	3794.00	20500	20240227	-73.90	5180	20241025	3.28	20500	-73.90	20240227	5180	3.28	20241025	20500	-73.90	20240227	5180	3.28	20241025	2.15	N	389140	500	55 억	83778	N	N	61	N	N
112	20241112	101125	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5350	-220	5	-3.95	152282100	28475	52.67	5510	5570	5290	7240	3900	5570	5347.92	0.75	-434	6170	5870	5710	5410	5250	5790	5330	56	1670	500	3450	10	1	11112735	595	-3.00	1.41	12	0.26	-1786.00	3794.00	20500	20240227	-73.90	5180	20241025	3.28	20500	-73.90	20240227	5180	3.28	20241025	20500	-73.90	20240227	5180	3.28	20241025	2.15	N	389140	500	55 억	83778	N	N	61	N	N
113	20241112	091125	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5460	-110	5	-1.97	24464880	4476	8.28	5510	5570	5400	7240	3900	5570	5465.79	0.75	-770	6170	5870	5710	5410	5250	5790	5330	56	1670	500	3450	10	1	11112735	607	-3.06	1.44	12	0.04	-1786.00	3794.00	20500	20240227	-73.37	5180	20241025	5.41	20500	-73.37	20240227	5180	5.41	20241025	20500	-73.37	20240227	5180	5.41	20241025	2.15	N	389140	500	55 억	83778	N	N	61	N	N
114	20241111	161114	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5570	-380	5	-6.39	306313980	53654	77.07	5970	6010	5550	7730	4170	5950	5709.07	0.88	-13831	6290	6120	5980	5810	5670	6205	5895	56	1780	500	3680	10	1	11112735	619	-3.12	1.47	12	0.48	-1786.00	3794.00	20500	20240227	-72.83	5180	20241025	7.53	20500	-72.83	20240227	5180	7.53	20241025	20500	-72.83	20240227	5180	7.53	20241025	2.14	N	389140	500	55 억	97259	N	N	61	N	N
115	20241111	151149	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5600	-350	5	-5.88	288994600	50549	72.61	5970	6010	5550	7730	4170	5950	5717.10	0.88	-14467	6290	6120	5980	5810	5670	6205	5895	56	1780	500	3680	10	1	11112735	622	-3.14	1.48	12	0.45	-1786.00	3794.00	20500	20240227	-72.68	5180	20241025	8.11	20500	-72.68	20240227	5180	8.11	20241025	20500	-72.68	20240227	5180	8.11	20241025	2.14	N	389140	500	55 억	97259	N	N	3	N	N
116	20241111	141133	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5620	-330	5	-5.55	242652800	42280	60.74	5970	6010	5550	7730	4170	5950	5739.16	0.88	-14964	6290	6120	5980	5810	5670	6205	5895	56	1780	500	3680	10	1	11112735	625	-3.15	1.48	12	0.38	-1786.00	3794.00	20500	20240227	-72.59	5180	20241025	8.49	20500	-72.59	20240227	5180	8.49	20241025	20500	-72.59	20240227	5180	8.49	20241025	2.14	N	389140	500	55 억	97259	N	N	3	N	N
117	20241111	131131	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5600	-350	5	-5.88	201296540	34899	50.13	5970	6010	5570	7730	4170	5950	5767.95	0.88	-15610	6290	6120	5980	5810	5670	6205	5895	56	1780	500	3680	10	1	11112735	622	-3.14	1.48	12	0.31	-1786.00	3794.00	20500	20240227	-72.68	5180	20241025	8.11	20500	-72.68	20240227	5180	8.11	20241025	20500	-72.68	20240227	5180	8.11	20241025	2.14	N	389140	500	55 억	97259	N	N	3	N	N
118	20241111	121125	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5680	-270	5	-4.54	166306420	28680	41.20	5970	6010	5570	7730	4170	5950	5798.66	0.88	-14607	6290	6120	5980	5810	5670	6205	5895	56	1780	500	3680	10	1	11112735	631	-3.18	1.50	12	0.26	-1786.00	3794.00	20500	20240227	-72.29	5180	20241025	9.65	20500	-72.29	20240227	5180	9.65	20241025	20500	-72.29	20240227	5180	9.65	20241025	2.14	N	389140	500	55 억	97259	N	N	3	N	N
119	20241111	111123	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5710	-240	5	-4.03	131365890	22516	32.34	5970	6010	5700	7730	4170	5950	5834.31	0.88	-13378	6290	6120	5980	5810	5670	6205	5895	56	1780	500	3680	10	1	11112735	635	-3.20	1.51	12	0.20	-1786.00	3794.00	20500	20240227	-72.15	5180	20241025	10.23	20500	-72.15	20240227	5180	10.23	20241025	20500	-72.15	20240227	5180	10.23	20241025	2.14	N	389140	500	55 억	97259	N	N	3	N	N
120	20241111	101117	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5740	-210	5	-3.53	101351310	17281	24.82	5970	6010	5730	7730	4170	5950	5864.87	0.88	-9691	6290	6120	5980	5810	5670	6205	5895	56	1780	500	3680	10	1	11112735	638	-3.21	1.51	12	0.16	-1786.00	3794.00	20500	20240227	-72.00	5180	20241025	10.81	20500	-72.00	20240227	5180	10.81	20241025	20500	-72.00	20240227	5180	10.81	20241025	2.14	N	389140	500	55 억	97259	N	N	3	N	N
121	20241111	091113	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5880	-70	5	-1.18	38697380	6526	9.37	5970	6010	5730	7730	4170	5950	5929.71	0.88	-4904	6290	6120	5980	5810	5670	6205	5895	56	1780	500	3680	10	1	11112735	653	-3.29	1.55	12	0.06	-1786.00	3794.00	20500	20240227	-71.32	5180	20241025	13.51	20500	-71.32	20240227	5180	13.51	20241025	20500	-71.32	20240227	5180	13.51	20241025	2.14	N	389140	500	55 억	97259	N	N	3	N	N
122	20241108	161107	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5950	50	2	0.85	417820240	69370	116.02	5840	6150	5840	7670	4130	5900	6023.07	0.78	10972	6160	6030	5850	5720	5540	5940	5630	56	1770	500	3650	10	1	11112735	661	-3.33	1.57	12	0.62	-1786.00	3794.00	20500	20240227	-70.98	5180	20241025	14.86	20500	-70.98	20240227	5180	14.86	20241025	20500	-70.98	20240227	5180	14.86	20241025	2.15	N	389140	500	55 억	86630	N	N	3	N	N
123	20241108	151118	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5960	60	2	1.02	413835450	68700	114.90	5840	6150	5840	7670	4130	5900	6023.81	0.78	10912	6160	6030	5850	5720	5540	5940	5630	56	1770	500	3650	10	1	11112735	662	-3.34	1.57	12	0.62	-1786.00	3794.00	20500	20240227	-70.93	5180	20241025	15.06	20500	-70.93	20240227	5180	15.06	20241025	20500	-70.93	20240227	5180	15.06	20241025	2.15	N	389140	500	55 억	86630	N	N	14	N	N
124	20241108	141115	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6000	100	2	1.69	358754440	59452	99.43	5840	6150	5840	7670	4130	5900	6034.35	0.78	8993	6160	6030	5850	5720	5540	5940	5630	56	1770	500	3650	10	1	11112735	667	-3.36	1.58	12	0.53	-1786.00	3794.00	20500	20240227	-70.73	5180	20241025	15.83	20500	-70.73	20240227	5180	15.83	20241025	20500	-70.73	20240227	5180	15.83	20241025	2.15	N	389140	500	55 억	86630	N	N	14	N	N
125	20241108	131118	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6040	140	2	2.37	313027560	51821	86.67	5840	6150	5840	7670	4130	5900	6040.55	0.78	12682	6160	6030	5850	5720	5540	5940	5630	56	1770	500	3650	10	1	11112735	671	-3.38	1.59	12	0.47	-1786.00	3794.00	20500	20240227	-70.54	5180	20241025	16.60	20500	-70.54	20240227	5180	16.60	20241025	20500	-70.54	20240227	5180	16.60	20241025	2.15	N	389140	500	55 억	86630	N	N	14	N	N
126	20241108	121116	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6080	180	2	3.05	266907960	44192	73.91	5840	6150	5840	7670	4130	5900	6039.73	0.78	11892	6160	6030	5850	5720	5540	5940	5630	56	1770	500	3650	10	1	11112735	676	-3.40	1.60	12	0.40	-1786.00	3794.00	20500	20240227	-70.34	5180	20241025	17.37	20500	-70.34	20240227	5180	17.37	20241025	20500	-70.34	20240227	5180	17.37	20241025	2.15	N	389140	500	55 억	86630	N	N	14	N	N
127	20241108	111116	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6010	110	2	1.86	119321300	19875	33.24	5840	6110	5840	7670	4130	5900	6003.59	0.78	3200	6160	6030	5850	5720	5540	5940	5630	56	1770	500	3650	10	1	11112735	668	-3.37	1.58	12	0.18	-1786.00	3794.00	20500	20240227	-70.68	5180	20241025	16.02	20500	-70.68	20240227	5180	16.02	20241025	20500	-70.68	20240227	5180	16.02	20241025	2.15	N	389140	500	55 억	86630	N	N	14	N	N
128	20241108	101125	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5970	70	2	1.19	94570780	15740	26.32	5840	6110	5840	7670	4130	5900	6008.31	0.78	1982	6160	6030	5850	5720	5540	5940	5630	56	1770	500	3650	10	1	11112735	663	-3.34	1.57	12	0.14	-1786.00	3794.00	20500	20240227	-70.88	5180	20241025	15.25	20500	-70.88	20240227	5180	15.25	20241025	20500	-70.88	20240227	5180	15.25	20241025	2.15	N	389140	500	55 억	86630	N	N	14	N	N
129	20241108	091112	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5980	80	2	1.36	4549760	765	1.28	5840	5980	5840	7670	4130	5900	5947.40	0.78	509	6160	6030	5850	5720	5540	5940	5630	56	1770	500	3650	10	1	11112735	665	-3.35	1.58	12	0.01	-1786.00	3794.00	20500	20240227	-70.83	5180	20241025	15.44	20500	-70.83	20240227	5180	15.44	20241025	20500	-70.83	20240227	5180	15.44	20241025	2.15	N	389140	500	55 억	86630	N	N	14	N	N
130	20241107	161108	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5900	-20	5	-0.34	345634720	59461	93.02	5970	5980	5670	7690	4150	5920	5812.71	0.70	9072	6293	6106	5953	5766	5613	6030	5690	56	1770	500	3670	10	1	11112735	656	-3.30	1.56	12	0.54	-1786.00	3794.00	20500	20240227	-71.22	5180	20241025	13.90	20500	-71.22	20240227	5180	13.90	20241025	20500	-71.22	20240227	5180	13.90	20241025	2.14	N	389140	500	55 억	77446	N	N	14	N	N
131	20241107	151113	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5920	0	3	0.00	339446830	58412	91.38	5970	5980	5670	7690	4150	5920	5811.25	0.70	9268	6293	6106	5953	5766	5613	6030	5690	56	1770	500	3670	10	1	11112735	658	-3.31	1.56	12	0.53	-1786.00	3794.00	20500	20240227	-71.12	5180	20241025	14.29	20500	-71.12	20240227	5180	14.29	20241025	20500	-71.12	20240227	5180	14.29	20241025	2.14	N	389140	500	55 억	77446	N	N	44	N	N
132	20241107	141118	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5850	-70	5	-1.18	264301730	45603	71.34	5970	5980	5670	7690	4150	5920	5795.71	0.70	8583	6293	6106	5953	5766	5613	6030	5690	56	1770	500	3670	10	1	11112735	650	-3.28	1.54	12	0.41	-1786.00	3794.00	20500	20240227	-71.46	5180	20241025	12.93	20500	-71.46	20240227	5180	12.93	20241025	20500	-71.46	20240227	5180	12.93	20241025	2.14	N	389140	500	55 억	77446	N	N	44	N	N
133	20241107	131117	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5830	-90	5	-1.52	241844360	41756	65.32	5970	5980	5670	7690	4150	5920	5791.85	0.70	8588	6293	6106	5953	5766	5613	6030	5690	56	1770	500	3670	10	1	11112735	648	-3.26	1.54	12	0.38	-1786.00	3794.00	20500	20240227	-71.56	5180	20241025	12.55	20500	-71.56	20240227	5180	12.55	20241025	20500	-71.56	20240227	5180	12.55	20241025	2.14	N	389140	500	55 억	77446	N	N	44	N	N
134	20241107	121111	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5810	-110	5	-1.86	230605340	39835	62.32	5970	5980	5670	7690	4150	5920	5789.01	0.70	7986	6293	6106	5953	5766	5613	6030	5690	56	1770	500	3670	10	1	11112735	646	-3.25	1.53	12	0.36	-1786.00	3794.00	20500	20240227	-71.66	5180	20241025	12.16	20500	-71.66	20240227	5180	12.16	20241025	20500	-71.66	20240227	5180	12.16	20241025	2.14	N	389140	500	55 억	77446	N	N	44	N	N
135	20241107	111107	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5860	-60	5	-1.01	203224170	35135	54.97	5970	5980	5670	7690	4150	5920	5784.09	0.70	6350	6293	6106	5953	5766	5613	6030	5690	56	1770	500	3670	10	1	11112735	651	-3.28	1.54	12	0.32	-1786.00	3794.00	20500	20240227	-71.41	5180	20241025	13.13	20500	-71.41	20240227	5180	13.13	20241025	20500	-71.41	20240227	5180	13.13	20241025	2.14	N	389140	500	55 억	77446	N	N	44	N	N
136	20241107	101109	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5730	-190	5	-3.21	108460860	18709	29.27	5970	5980	5670	7690	4150	5920	5797.26	0.70	-1324	6293	6106	5953	5766	5613	6030	5690	56	1770	500	3670	10	1	11112735	637	-3.21	1.51	12	0.17	-1786.00	3794.00	20500	20240227	-72.05	5180	20241025	10.62	20500	-72.05	20240227	5180	10.62	20241025	20500	-72.05	20240227	5180	10.62	20241025	2.14	N	389140	500	55 억	77446	N	N	44	N	N
137	20241107	091112	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5830	-90	5	-1.52	40728530	6954	10.88	5970	5980	5750	7690	4150	5920	5856.85	0.70	-927	6293	6106	5953	5766	5613	6030	5690	56	1770	500	3670	10	1	11112735	648	-3.26	1.54	12	0.06	-1786.00	3794.00	20500	20240227	-71.56	5180	20241025	12.55	20500	-71.56	20240227	5180	12.55	20241025	20500	-71.56	20240227	5180	12.55	20241025	2.14	N	389140	500	55 억	77446	N	N	44	N	N
138	20241106	161121	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5920	-50	5	-0.84	381543480	63852	47.07	6000	6140	5800	7760	4180	5970	5975.44	0.69	328	6323	6146	5923	5746	5523	6235	5835	56	1790	500	3700	10	1	11112735	658	-3.31	1.56	12	0.57	-1786.00	3794.00	20500	20240227	-71.12	5180	20241025	14.29	20500	-71.12	20240227	5180	14.29	20241025	20500	-71.12	20240227	5180	14.29	20241025	2.16	N	389140	500	55 억	77135	N	N	44	N	N
139	20241106	151154	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5860	-110	5	-1.84	376802570	63049	46.48	6000	6140	5800	7760	4180	5970	5976.34	0.69	587	6323	6146	5923	5746	5523	6235	5835	56	1790	500	3700	10	1	11112735	651	-3.28	1.54	12	0.57	-1786.00	3794.00	20500	20240227	-71.41	5180	20241025	13.13	20500	-71.41	20240227	5180	13.13	20241025	20500	-71.41	20240227	5180	13.13	20241025	2.16	N	389140	500	55 억	77135	N	N	430	N	N
140	20241106	141142	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5910	-60	5	-1.01	340194470	56821	41.89	6000	6140	5800	7760	4180	5970	5987.13	0.69	787	6323	6146	5923	5746	5523	6235	5835	56	1790	500	3700	10	1	11112735	657	-3.31	1.56	12	0.51	-1786.00	3794.00	20500	20240227	-71.17	5180	20241025	14.09	20500	-71.17	20240227	5180	14.09	20241025	20500	-71.17	20240227	5180	14.09	20241025	2.16	N	389140	500	55 억	77135	N	N	430	N	N
141	20241106	131153	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5850	-120	5	-2.01	293367540	48814	35.99	6000	6140	5850	7760	4180	5970	6009.91	0.69	-1694	6323	6146	5923	5746	5523	6235	5835	56	1790	500	3700	10	1	11112735	650	-3.28	1.54	12	0.44	-1786.00	3794.00	20500	20240227	-71.46	5180	20241025	12.93	20500	-71.46	20240227	5180	12.93	20241025	20500	-71.46	20240227	5180	12.93	20241025	2.16	N	389140	500	55 억	77135	N	N	430	N	N
142	20241106	121118	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5990	20	2	0.34	229419430	38001	28.01	6000	6140	5950	7760	4180	5970	6037.19	0.69	-2340	6323	6146	5923	5746	5523	6235	5835	56	1790	500	3700	10	1	11112735	666	-3.35	1.58	12	0.34	-1786.00	3794.00	20500	20240227	-70.78	5180	20241025	15.64	20500	-70.78	20240227	5180	15.64	20241025	20500	-70.78	20240227	5180	15.64	20241025	2.16	N	389140	500	55 억	77135	N	N	430	N	N
143	20241106	111123	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6060	90	2	1.51	180608920	29863	22.02	6000	6140	5950	7760	4180	5970	6047.92	0.69	-2831	6323	6146	5923	5746	5523	6235	5835	56	1790	500	3700	10	1	11112735	673	-3.39	1.60	12	0.27	-1786.00	3794.00	20500	20240227	-70.44	5180	20241025	16.99	20500	-70.44	20240227	5180	16.99	20241025	20500	-70.44	20240227	5180	16.99	20241025	2.16	N	389140	500	55 억	77135	N	N	430	N	N
144	20241106	101128	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6070	100	2	1.68	146778240	24271	17.89	6000	6140	5950	7760	4180	5970	6047.47	0.69	-2141	6323	6146	5923	5746	5523	6235	5835	56	1790	500	3700	10	1	11112735	675	-3.40	1.60	12	0.22	-1786.00	3794.00	20500	20240227	-70.39	5180	20241025	17.18	20500	-70.39	20240227	5180	17.18	20241025	20500	-70.39	20240227	5180	17.18	20241025	2.16	N	389140	500	55 억	77135	N	N	430	N	N
145	20241106	091121	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6050	80	2	1.34	42878160	7162	5.28	6000	6060	5950	7760	4180	5970	5986.90	0.69	-2669	6323	6146	5923	5746	5523	6235	5835	56	1790	500	3700	10	1	11112735	672	-3.39	1.59	12	0.06	-1786.00	3794.00	20500	20240227	-70.49	5180	20241025	16.80	20500	-70.49	20240227	5180	16.80	20241025	20500	-70.49	20240227	5180	16.80	20241025	2.16	N	389140	500	55 억	77135	N	N	430	N	N
146	20241105	161047	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5970	240	2	4.19	807681030	135167	194.36	5700	6100	5700	7440	4020	5730	5975.43	0.47	24024	6110	5920	5720	5530	5330	6015	5625	56	1710	500	3550	10	1	11112735	663	-3.34	1.57	12	1.22	-1786.00	3794.00	20500	20240227	-70.88	5180	20241025	15.25	20500	-70.88	20240227	5180	15.25	20241025	20500	-70.88	20240227	5180	15.25	20241025	2.16	N	389140	500	55 억	52776	N	N	430	N	N
147	20241105	151112	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5960	230	2	4.01	787057720	131716	189.39	5700	6100	5700	7440	4020	5730	5975.41	0.47	23069	6110	5920	5720	5530	5330	6015	5625	56	1710	500	3550	10	1	11112735	662	-3.34	1.57	12	1.19	-1786.00	3794.00	20500	20240227	-70.93	5180	20241025	15.06	20500	-70.93	20240227	5180	15.06	20241025	20500	-70.93	20240227	5180	15.06	20241025	2.16	N	389140	500	55 억	52776	N	N	0	N	N
148	20241105	141105	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5990	260	2	4.54	724612270	121291	174.40	5700	6100	5700	7440	4020	5730	5974.16	0.47	22482	6110	5920	5720	5530	5330	6015	5625	56	1710	500	3550	10	1	11112735	666	-3.35	1.58	12	1.09	-1786.00	3794.00	20500	20240227	-70.78	5180	20241025	15.64	20500	-70.78	20240227	5180	15.64	20241025	20500	-70.78	20240227	5180	15.64	20241025	2.16	N	389140	500	55 억	52776	N	N	0	N	N
149	20241105	131114	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6010	280	2	4.89	667811650	111755	160.69	5700	6100	5700	7440	4020	5730	5975.68	0.47	22564	6110	5920	5720	5530	5330	6015	5625	56	1710	500	3550	10	1	11112735	668	-3.37	1.58	12	1.01	-1786.00	3794.00	20500	20240227	-70.68	5180	20241025	16.02	20500	-70.68	20240227	5180	16.02	20241025	20500	-70.68	20240227	5180	16.02	20241025	2.16	N	389140	500	55 억	52776	N	N	0	N	N
150	20241105	121102	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5930	200	2	3.49	607726180	101693	146.22	5700	6100	5700	7440	4020	5730	5976.09	0.47	20174	6110	5920	5720	5530	5330	6015	5625	56	1710	500	3550	10	1	11112735	659	-3.32	1.56	12	0.92	-1786.00	3794.00	20500	20240227	-71.07	5180	20241025	14.48	20500	-71.07	20240227	5180	14.48	20241025	20500	-71.07	20240227	5180	14.48	20241025	2.16	N	389140	500	55 억	52776	N	N	0	N	N
151	20241105	111049	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5940	210	2	3.66	582252000	97398	140.05	5700	6100	5700	7440	4020	5730	5978.07	0.47	20003	6110	5920	5720	5530	5330	6015	5625	56	1710	500	3550	10	1	11112735	660	-3.33	1.57	12	0.88	-1786.00	3794.00	20500	20240227	-71.02	5180	20241025	14.67	20500	-71.02	20240227	5180	14.67	20241025	20500	-71.02	20240227	5180	14.67	20241025	2.16	N	389140	500	55 억	52776	N	N	0	N	N
152	20241105	101059	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6000	270	2	4.71	514825860	86034	123.71	5700	6100	5700	7440	4020	5730	5983.98	0.47	21238	6110	5920	5720	5530	5330	6015	5625	56	1710	500	3550	10	1	11112735	667	-3.36	1.58	12	0.77	-1786.00	3794.00	20500	20240227	-70.73	5180	20241025	15.83	20500	-70.73	20240227	5180	15.83	20241025	20500	-70.73	20240227	5180	15.83	20241025	2.16	N	389140	500	55 억	52776	N	N	0	N	N
153	20241105	091054	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6070	340	2	5.93	208117190	35089	50.45	5700	6100	5700	7440	4020	5730	5931.12	0.47	10952	6110	5920	5720	5530	5330	6015	5625	56	1710	500	3550	10	1	11112735	675	-3.40	1.60	12	0.32	-1786.00	3794.00	20500	20240227	-70.39	5180	20241025	17.18	20500	-70.39	20240227	5180	17.18	20241025	20500	-70.39	20240227	5180	17.18	20241025	2.16	N	389140	500	55 억	52776	N	N	0	N	N
154	20241104	161047	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5730	140	2	2.50	399771910	69319	94.21	5540	5910	5520	7260	3920	5590	5767.14	0.26	24392	5770	5680	5580	5490	5390	5725	5535	56	1670	500	3460	10	1	11112735	637	-3.21	1.51	12	0.62	-1786.00	3794.00	20500	20240227	-72.05	5180	20241025	10.62	20500	-72.05	20240227	5180	10.62	20241025	20500	-72.05	20240227	5180	10.62	20241025	2.11	N	389140	500	55 억	28699	N	N	0	N	N
155	20241104	151106	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5850	260	2	4.65	372776050	64652	87.87	5540	5910	5520	7260	3920	5590	5765.89	0.26	23543	5770	5680	5580	5490	5390	5725	5535	56	1670	500	3460	10	1	11112735	650	-3.28	1.54	12	0.58	-1786.00	3794.00	20500	20240227	-71.46	5180	20241025	12.93	20500	-71.46	20240227	5180	12.93	20241025	20500	-71.46	20240227	5180	12.93	20241025	2.11	N	389140	500	55 억	28699	N	N	0	N	N
156	20241104	141048	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5780	190	2	3.40	279675120	48640	66.11	5540	5890	5520	7260	3920	5590	5749.90	0.26	17062	5770	5680	5580	5490	5390	5725	5535	56	1670	500	3460	10	1	11112735	642	-3.24	1.52	12	0.44	-1786.00	3794.00	20500	20240227	-71.80	5180	20241025	11.58	20500	-71.80	20240227	5180	11.58	20241025	20500	-71.80	20240227	5180	11.58	20241025	2.11	N	389140	500	55 억	28699	N	N	0	N	N
157	20241104	131011	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5830	240	2	4.29	257743930	44849	60.95	5540	5890	5520	7260	3920	5590	5746.93	0.26	15053	5770	5680	5580	5490	5390	5725	5535	56	1670	500	3460	10	1	11112735	648	-3.26	1.54	12	0.40	-1786.00	3794.00	20500	20240227	-71.56	5180	20241025	12.55	20500	-71.56	20240227	5180	12.55	20241025	20500	-71.56	20240227	5180	12.55	20241025	2.11	N	389140	500	55 억	28699	N	N	0	N	N
158	20241104	121033	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5810	220	2	3.94	230689580	40195	54.63	5540	5890	5520	7260	3920	5590	5739.26	0.26	13189	5770	5680	5580	5490	5390	5725	5535	56	1670	500	3460	10	1	11112735	646	-3.25	1.53	12	0.36	-1786.00	3794.00	20500	20240227	-71.66	5180	20241025	12.16	20500	-71.66	20240227	5180	12.16	20241025	20500	-71.66	20240227	5180	12.16	20241025	2.11	N	389140	500	55 억	28699	N	N	0	N	N
159	20241104	111026	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5850	260	2	4.65	201058090	35129	47.74	5540	5890	5520	7260	3920	5590	5723.42	0.26	10730	5770	5680	5580	5490	5390	5725	5535	56	1670	500	3460	10	1	11112735	650	-3.28	1.54	12	0.32	-1786.00	3794.00	20500	20240227	-71.46	5180	20241025	12.93	20500	-71.46	20240227	5180	12.93	20241025	20500	-71.46	20240227	5180	12.93	20241025	2.11	N	389140	500	55 억	28699	N	N	0	N	N
160	20241104	101014	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5720	130	2	2.33	87555280	15566	21.16	5540	5740	5520	7260	3920	5590	5624.78	0.26	1115	5770	5680	5580	5490	5390	5725	5535	56	1670	500	3460	10	1	11112735	636	-3.20	1.51	12	0.14	-1786.00	3794.00	20500	20240227	-72.10	5180	20241025	10.42	20500	-72.10	20240227	5180	10.42	20241025	20500	-72.10	20240227	5180	10.42	20241025	2.11	N	389140	500	55 억	28699	N	N	0	N	N
161	20241104	091034	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5560	-30	5	-0.54	7192200	1299	1.77	5540	5570	5520	7260	3920	5590	5536.72	0.26	-284	5770	5680	5580	5490	5390	5725	5535	56	1670	500	3460	10	1	11112735	618	-3.11	1.47	12	0.01	-1786.00	3794.00	20500	20240227	-72.88	5180	20241025	7.34	20500	-72.88	20240227	5180	7.34	20241025	20500	-72.88	20240227	5180	7.34	20241025	2.11	N	389140	500	55 억	28699	N	N	0	N	N
162	20241101	160953	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5590	-80	5	-1.41	403977930	72864	4.59	5490	5670	5480	7370	3970	5670	5544.21	0.16	10924	7216	6442	5946	5172	4676	6830	5560	56	1700	500	3510	10	1	11112735	621	-3.13	1.47	12	0.66	-1786.00	3794.00	20500	20240227	-72.73	5180	20241025	7.92	20500	-72.73	20240227	5180	7.92	20241025	20500	-72.73	20240227	5180	7.92	20241025	2.13	N	389140	500	55 억	17900	N	N	0	N	N
163	20241101	151014	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5480	-190	5	-3.35	369873890	66701	4.20	5490	5670	5480	7370	3970	5670	5545.25	0.16	10916	7216	6442	5946	5172	4676	6830	5560	56	1700	500	3510	10	1	11112735	609	-3.07	1.44	12	0.60	-1786.00	3794.00	20500	20240227	-73.27	5180	20241025	5.79	20500	-73.27	20240227	5180	5.79	20241025	20500	-73.27	20240227	5180	5.79	20241025	2.13	N	389140	500	55 억	17900	N	N	0	N	N
164	20241101	140929	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5560	-110	5	-1.94	293696590	52900	3.33	5490	5670	5480	7370	3970	5670	5551.92	0.16	7816	7216	6442	5946	5172	4676	6830	5560	56	1700	500	3510	10	1	11112735	618	-3.11	1.47	12	0.48	-1786.00	3794.00	20500	20240227	-72.88	5180	20241025	7.34	20500	-72.88	20240227	5180	7.34	20241025	20500	-72.88	20240227	5180	7.34	20241025	2.13	N	389140	500	55 억	17900	N	N	0	N	N
165	20241101	131151	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5570	-100	5	-1.76	261879260	47181	2.97	5490	5670	5480	7370	3970	5670	5550.52	0.16	6422	7216	6442	5946	5172	4676	6830	5560	56	1700	500	3510	10	1	11112735	619	-3.12	1.47	12	0.42	-1786.00	3794.00	20500	20240227	-72.83	5180	20241025	7.53	20500	-72.83	20240227	5180	7.53	20241025	20500	-72.83	20240227	5180	7.53	20241025	2.13	N	389140	500	55 억	17900	N	N	0	N	N
166	20241101	121151	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5590	-80	5	-1.41	243568880	43895	2.77	5490	5670	5480	7370	3970	5670	5548.90	0.16	7356	7216	6442	5946	5172	4676	6830	5560	56	1700	500	3510	10	1	11112735	621	-3.13	1.47	12	0.39	-1786.00	3794.00	20500	20240227	-72.73	5180	20241025	7.92	20500	-72.73	20240227	5180	7.92	20241025	20500	-72.73	20240227	5180	7.92	20241025	2.13	N	389140	500	55 억	17900	N	N	0	N	N
167	20241101	111148	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5550	-120	5	-2.12	225356880	40607	2.56	5490	5670	5480	7370	3970	5670	5549.70	0.16	5806	7216	6442	5946	5172	4676	6830	5560	56	1700	500	3510	10	1	11112735	617	-3.11	1.46	12	0.37	-1786.00	3794.00	20500	20240227	-72.93	5180	20241025	7.14	20500	-72.93	20240227	5180	7.14	20241025	20500	-72.93	20240227	5180	7.14	20241025	2.13	N	389140	500	55 억	17900	N	N	0	N	N
168	20241101	101150	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5540	-130	5	-2.29	200432380	36111	2.28	5490	5670	5480	7370	3970	5670	5550.45	0.16	5550	7216	6442	5946	5172	4676	6830	5560	56	1700	500	3510	10	1	11112735	616	-3.10	1.46	12	0.32	-1786.00	3794.00	20500	20240227	-72.98	5180	20241025	6.95	20500	-72.98	20240227	5180	6.95	20241025	20500	-72.98	20240227	5180	6.95	20241025	2.13	N	389140	500	55 억	17900	N	N	0	N	N
169	20241101	091146	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5580	-90	5	-1.59	79037390	14311	0.90	5490	5600	5480	7370	3970	5670	5522.83	0.16	3311	7216	6442	5946	5172	4676	6830	5560	56	1700	500	3510	10	1	11112735	620	-3.12	1.47	12	0.13	-1786.00	3794.00	20500	20240227	-72.78	5180	20241025	7.72	20500	-72.78	20240227	5180	7.72	20241025	20500	-72.78	20240227	5180	7.72	20241025	2.13	N	389140	500	55 억	17900	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History