KissMeData/200350/price/prices-20241101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	marketWarningCode	shortOverheated
2	20241129	161019	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17920	930	2	5.47	11190414510	637260	160.94	17200	18130	16580	22050	11900	16990	17558.69	1.52	15150	17810	17400	16990	16580	16170	17605	16785	50	5060	500	10870	10	1	9996025	1791	-16.56	3.08	12	6.38	-1082.00	5822.00	24400	20240314	-26.56	9340	20240122	91.86	24400	-26.56	20240314	9340	91.86	20240122	24400	-26.56	20240314	9340	91.86	20240122	5.60	N	200350	500	49 억	152073	N	N	0	N	00	N
3	20241129	151036	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17730	740	2	4.36	10534386940	600354	151.62	17200	18130	16580	22050	11900	16990	17546.96	1.52	21597	17810	17400	16990	16580	16170	17605	16785	50	5060	500	10870	10	1	9996025	1772	-16.39	3.05	12	6.01	-1082.00	5822.00	24400	20240314	-27.34	9340	20240122	89.83	24400	-27.34	20240314	9340	89.83	20240122	24400	-27.34	20240314	9340	89.83	20240122	5.60	N	200350	500	49 억	152073	N	N	0	N	00	N
4	20241129	141039	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17790	800	2	4.71	9643625780	550039	138.91	17200	18130	16580	22050	11900	16990	17532.62	1.52	19195	17810	17400	16990	16580	16170	17605	16785	50	5060	500	10870	10	1	9996025	1778	-16.44	3.06	12	5.50	-1082.00	5822.00	24400	20240314	-27.09	9340	20240122	90.47	24400	-27.09	20240314	9340	90.47	20240122	24400	-27.09	20240314	9340	90.47	20240122	5.60	N	200350	500	49 억	152073	N	N	0	N	00	N
5	20241129	131035	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17840	850	2	5.00	8948320280	511030	129.06	17200	18130	16580	22050	11900	16990	17510.36	1.52	28391	17810	17400	16990	16580	16170	17605	16785	50	5060	500	10870	10	1	9996025	1783	-16.49	3.06	12	5.11	-1082.00	5822.00	24400	20240314	-26.89	9340	20240122	91.01	24400	-26.89	20240314	9340	91.01	20240122	24400	-26.89	20240314	9340	91.01	20240122	5.60	N	200350	500	49 억	152073	N	N	0	N	00	N
6	20241129	121036	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17700	710	2	4.18	8208494830	469176	118.49	17200	18130	16580	22050	11900	16990	17495.56	1.52	32274	17810	17400	16990	16580	16170	17605	16785	50	5060	500	10870	10	1	9996025	1769	-16.36	3.04	12	4.69	-1082.00	5822.00	24400	20240314	-27.46	9340	20240122	89.51	24400	-27.46	20240314	9340	89.51	20240122	24400	-27.46	20240314	9340	89.51	20240122	5.60	N	200350	500	49 억	152073	N	N	0	N	00	N
7	20241129	111039	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17930	940	2	5.53	4534117650	263754	66.61	17200	17950	16580	22050	11900	16990	17190.71	1.52	13363	17810	17400	16990	16580	16170	17605	16785	50	5060	500	10870	10	1	9996025	1792	-16.57	3.08	12	2.64	-1082.00	5822.00	24400	20240314	-26.52	9340	20240122	91.97	24400	-26.52	20240314	9340	91.97	20240122	24400	-26.52	20240314	9340	91.97	20240122	5.60	N	200350	500	49 억	152073	N	N	0	N	00	N
8	20241129	101032	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16780	-210	5	-1.24	1523735530	90738	22.92	17200	17250	16580	22050	11900	16990	16792.69	1.52	-19900	17810	17400	16990	16580	16170	17605	16785	50	5060	500	10870	10	1	9996025	1677	-15.51	2.88	12	0.91	-1082.00	5822.00	24400	20240314	-31.23	9340	20240122	79.66	24400	-31.23	20240314	9340	79.66	20240122	24400	-31.23	20240314	9340	79.66	20240122	5.60	N	200350	500	49 억	152073	N	N	0	N	00	N
9	20241129	091036	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16690	-300	5	-1.77	670202970	39741	10.04	17200	17250	16610	22050	11900	16990	16864.27	1.52	-17152	17810	17400	16990	16580	16170	17605	16785	50	5060	500	10870	10	1	9996025	1668	-15.43	2.87	12	0.40	-1082.00	5822.00	24400	20240314	-31.60	9340	20240122	78.69	24400	-31.60	20240314	9340	78.69	20240122	24400	-31.60	20240314	9340	78.69	20240122	5.60	N	200350	500	49 억	152073	N	N	0	N	00	N
10	20241128	161021	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16990	410	2	2.47	6620838770	389486	40.88	16770	17400	16580	21550	11610	16580	16999.07	1.05	48229	18773	17676	16593	15496	14413	17135	14955	50	4970	500	10610	10	1	9996025	1698	-15.70	2.92	12	3.90	-1082.00	5822.00	24400	20240314	-30.37	9340	20240122	81.91	24400	-30.37	20240314	9340	81.91	20240122	24400	-30.37	20240314	9340	81.91	20240122	5.51	N	200350	500	49 억	104694	N	N	0	N	00	N
11	20241128	151041	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17080	500	2	3.02	6272611040	369003	38.73	16770	17400	16580	21550	11610	16580	16998.97	1.05	44715	18773	17676	16593	15496	14413	17135	14955	50	4970	500	10610	10	1	9996025	1707	-15.79	2.93	12	3.69	-1082.00	5822.00	24400	20240314	-30.00	9340	20240122	82.87	24400	-30.00	20240314	9340	82.87	20240122	24400	-30.00	20240314	9340	82.87	20240122	5.51	N	200350	500	49 억	104694	N	N	0	N	00	N
12	20241128	141039	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17000	420	2	2.53	5673691060	333733	35.03	16770	17400	16580	21550	11610	16580	17000.87	1.05	29787	18773	17676	16593	15496	14413	17135	14955	50	4970	500	10610	10	1	9996025	1699	-15.71	2.92	12	3.34	-1082.00	5822.00	24400	20240314	-30.33	9340	20240122	82.01	24400	-30.33	20240314	9340	82.01	20240122	24400	-30.33	20240314	9340	82.01	20240122	5.51	N	200350	500	49 억	104694	N	N	0	N	00	N
13	20241128	131037	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17030	450	2	2.71	5117618880	300948	31.59	16770	17400	16580	21550	11610	16580	17005.20	1.05	22910	18773	17676	16593	15496	14413	17135	14955	50	4970	500	10610	10	1	9996025	1702	-15.74	2.93	12	3.01	-1082.00	5822.00	24400	20240314	-30.20	9340	20240122	82.33	24400	-30.20	20240314	9340	82.33	20240122	24400	-30.20	20240314	9340	82.33	20240122	5.51	N	200350	500	49 억	104694	N	N	0	N	00	N
14	20241128	121039	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16780	200	2	1.21	4587261010	269753	28.31	16770	17400	16580	21550	11610	16580	17005.64	1.05	14699	18773	17676	16593	15496	14413	17135	14955	50	4970	500	10610	10	1	9996025	1677	-15.51	2.88	12	2.70	-1082.00	5822.00	24400	20240314	-31.23	9340	20240122	79.66	24400	-31.23	20240314	9340	79.66	20240122	24400	-31.23	20240314	9340	79.66	20240122	5.51	N	200350	500	49 억	104694	N	N	0	N	00	N
15	20241128	111042	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16740	160	2	0.97	4149191950	243784	25.59	16770	17400	16580	21550	11610	16580	17020.22	1.05	7665	18773	17676	16593	15496	14413	17135	14955	50	4970	500	10610	10	1	9996025	1673	-15.47	2.88	12	2.44	-1082.00	5822.00	24400	20240314	-31.39	9340	20240122	79.23	24400	-31.39	20240314	9340	79.23	20240122	24400	-31.39	20240314	9340	79.23	20240122	5.51	N	200350	500	49 억	104694	N	N	0	N	00	N
16	20241128	101039	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17010	430	2	2.59	3291769810	193081	20.27	16770	17400	16580	21550	11610	16580	17049.00	1.05	1875	18773	17676	16593	15496	14413	17135	14955	50	4970	500	10610	10	1	9996025	1700	-15.72	2.92	12	1.93	-1082.00	5822.00	24400	20240314	-30.29	9340	20240122	82.12	24400	-30.29	20240314	9340	82.12	20240122	24400	-30.29	20240314	9340	82.12	20240122	5.51	N	200350	500	49 억	104694	N	N	0	N	00	N
17	20241128	091035	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16780	200	2	1.21	664785630	39600	4.16	16770	16920	16580	21550	11610	16580	16788.28	1.05	4116	18773	17676	16593	15496	14413	17135	14955	50	4970	500	10610	10	1	9996025	1677	-15.51	2.88	12	0.40	-1082.00	5822.00	24400	20240314	-31.23	9340	20240122	79.66	24400	-31.23	20240314	9340	79.66	20240122	24400	-31.23	20240314	9340	79.66	20240122	5.51	N	200350	500	49 억	104694	N	N	0	N	00	N
18	20241127	161011	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16580	-1230	5	-6.91	15507580520	947805	192.60	17460	17690	15510	23150	12470	17810	16361.15	1.18	-13364	19163	18486	18073	17396	16983	18280	17190	50	5340	500	11390	10	1	9996025	1657	-15.32	2.85	12	9.48	-1082.00	5822.00	24400	20240314	-32.05	9340	20240122	77.52	24400	-32.05	20240314	9340	77.52	20240122	24400	-32.05	20240314	9340	77.52	20240122	5.43	N	200350	500	49 억	118145	N	N	0	N	00	N
19	20241127	151031	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16350	-1460	5	-8.20	14904362000	911042	185.13	17460	17690	15510	23150	12470	17810	16359.40	1.18	-22966	19163	18486	18073	17396	16983	18280	17190	50	5340	500	11390	10	1	9996025	1634	-15.11	2.81	12	9.11	-1082.00	5822.00	24400	20240314	-32.99	9340	20240122	75.05	24400	-32.99	20240314	9340	75.05	20240122	24400	-32.99	20240314	9340	75.05	20240122	5.43	N	200350	500	49 억	118145	N	N	0	N	00	N
20	20241127	141028	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16570	-1240	5	-6.96	14095837930	861904	175.14	17460	17690	15510	23150	12470	17810	16353.99	1.18	-30749	19163	18486	18073	17396	16983	18280	17190	50	5340	500	11390	10	1	9996025	1656	-15.31	2.85	12	8.62	-1082.00	5822.00	24400	20240314	-32.09	9340	20240122	77.41	24400	-32.09	20240314	9340	77.41	20240122	24400	-32.09	20240314	9340	77.41	20240122	5.43	N	200350	500	49 억	118145	N	N	0	N	00	N
21	20241127	131023	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16600	-1210	5	-6.79	13320311990	815266	165.66	17460	17690	15510	23150	12470	17810	16338.28	1.18	-37057	19163	18486	18073	17396	16983	18280	17190	50	5340	500	11390	10	1	9996025	1659	-15.34	2.85	12	8.16	-1082.00	5822.00	24400	20240314	-31.97	9340	20240122	77.73	24400	-31.97	20240314	9340	77.73	20240122	24400	-31.97	20240314	9340	77.73	20240122	5.43	N	200350	500	49 억	118145	N	N	0	N	00	N
22	20241127	121033	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16280	-1530	5	-8.59	12669006140	775712	157.63	17460	17690	15510	23150	12470	17810	16331.75	1.18	-45834	19163	18486	18073	17396	16983	18280	17190	50	5340	500	11390	10	1	9996025	1627	-15.05	2.80	12	7.76	-1082.00	5822.00	24400	20240314	-33.28	9340	20240122	74.30	24400	-33.28	20240314	9340	74.30	20240122	24400	-33.28	20240314	9340	74.30	20240122	5.43	N	200350	500	49 억	118145	N	N	0	N	00	N
23	20241127	111029	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16270	-1540	5	-8.65	12028925010	736553	149.67	17460	17690	15510	23150	12470	17810	16331.01	1.18	-46384	19163	18486	18073	17396	16983	18280	17190	50	5340	500	11390	10	1	9996025	1626	-15.04	2.79	12	7.37	-1082.00	5822.00	24400	20240314	-33.32	9340	20240122	74.20	24400	-33.32	20240314	9340	74.20	20240122	24400	-33.32	20240314	9340	74.20	20240122	5.43	N	200350	500	49 억	118145	N	N	0	N	00	N
24	20241127	101029	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16090	-1720	5	-9.66	10817524140	661913	134.50	17460	17690	15510	23150	12470	17810	16342.41	1.18	-30721	19163	18486	18073	17396	16983	18280	17190	50	5340	500	11390	10	1	9996025	1608	-14.87	2.76	12	6.62	-1082.00	5822.00	24400	20240314	-34.06	9340	20240122	72.27	24400	-34.06	20240314	9340	72.27	20240122	24400	-34.06	20240314	9340	72.27	20240122	5.43	N	200350	500	49 억	118145	N	N	0	N	00	N
25	20241127	091029	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16660	-1150	5	-6.46	2738765820	161007	32.72	17460	17690	16480	23150	12470	17810	17009.32	1.18	-22995	19163	18486	18073	17396	16983	18280	17190	50	5340	500	11390	10	1	9996025	1665	-15.40	2.86	12	1.61	-1082.00	5822.00	24400	20240314	-31.72	9340	20240122	78.37	24400	-31.72	20240314	9340	78.37	20240122	24400	-31.72	20240314	9340	78.37	20240122	5.43	N	200350	500	49 억	118145	N	N	0	N	00	N
26	20241126	161013	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17810	-780	5	-4.20	8834876560	485435	110.68	18130	18750	17660	24150	13020	18590	18200.93	1.20	-2250	19896	19242	18686	18032	17476	18965	17755	50	5560	500	11890	10	1	9996025	1780	-16.46	3.06	12	4.86	-1082.00	5822.00	24400	20240314	-27.01	9340	20240122	90.69	24400	-27.01	20240314	9340	90.69	20240122	24400	-27.01	20240314	9340	90.69	20240122	5.35	N	200350	500	49 억	120409	N	N	0	N	00	N
27	20241126	151022	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17850	-740	5	-3.98	7846715020	429815	98.00	18130	18750	17720	24150	13020	18590	18255.93	1.20	-17128	19896	19242	18686	18032	17476	18965	17755	50	5560	500	11890	10	1	9996025	1784	-16.50	3.07	12	4.30	-1082.00	5822.00	24400	20240314	-26.84	9340	20240122	91.11	24400	-26.84	20240314	9340	91.11	20240122	24400	-26.84	20240314	9340	91.11	20240122	5.35	N	200350	500	49 억	120409	N	N	0	N	00	N
28	20241126	141023	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	18300	-290	5	-1.56	5202404180	283024	64.53	18130	18750	18010	24150	13020	18590	18381.40	1.20	4788	19896	19242	18686	18032	17476	18965	17755	50	5560	500	11890	10	1	9996025	1829	-16.91	3.14	12	2.83	-1082.00	5822.00	24400	20240314	-25.00	9340	20240122	95.93	24400	-25.00	20240314	9340	95.93	20240122	24400	-25.00	20240314	9340	95.93	20240122	5.35	N	200350	500	49 억	120409	N	N	0	N	00	N
29	20241126	131020	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	18520	-70	5	-0.38	4602496370	250366	57.08	18130	18750	18010	24150	13020	18590	18382.97	1.20	9810	19896	19242	18686	18032	17476	18965	17755	50	5560	500	11890	10	1	9996025	1851	-17.12	3.18	12	2.50	-1082.00	5822.00	24400	20240314	-24.10	9340	20240122	98.29	24400	-24.10	20240314	9340	98.29	20240122	24400	-24.10	20240314	9340	98.29	20240122	5.35	N	200350	500	49 억	120409	N	N	0	N	00	N
30	20241126	121026	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	18300	-290	5	-1.56	3661693890	199681	45.53	18130	18600	18010	24150	13020	18590	18337.56	1.20	1186	19896	19242	18686	18032	17476	18965	17755	50	5560	500	11890	10	1	9996025	1829	-16.91	3.14	12	2.00	-1082.00	5822.00	24400	20240314	-25.00	9340	20240122	95.93	24400	-25.00	20240314	9340	95.93	20240122	24400	-25.00	20240314	9340	95.93	20240122	5.35	N	200350	500	49 억	120409	N	N	0	N	00	N
31	20241126	111030	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	18460	-130	5	-0.70	3207427940	175024	39.91	18130	18600	18010	24150	13020	18590	18325.46	1.20	9756	19896	19242	18686	18032	17476	18965	17755	50	5560	500	11890	10	1	9996025	1845	-17.06	3.17	12	1.75	-1082.00	5822.00	24400	20240314	-24.34	9340	20240122	97.64	24400	-24.34	20240314	9340	97.64	20240122	24400	-24.34	20240314	9340	97.64	20240122	5.35	N	200350	500	49 억	120409	N	N	0	N	00	N
32	20241126	101036	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	18300	-290	5	-1.56	2372435700	129757	29.58	18130	18560	18010	24150	13020	18590	18283.38	1.20	-4176	19896	19242	18686	18032	17476	18965	17755	50	5560	500	11890	10	1	9996025	1829	-16.91	3.14	12	1.30	-1082.00	5822.00	24400	20240314	-25.00	9340	20240122	95.93	24400	-25.00	20240314	9340	95.93	20240122	24400	-25.00	20240314	9340	95.93	20240122	5.35	N	200350	500	49 억	120409	N	N	0	N	00	N
33	20241126	091027	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	18420	-170	5	-0.91	1095649030	60250	13.74	18130	18500	18010	24150	13020	18590	18184.20	1.20	-2500	19896	19242	18686	18032	17476	18965	17755	50	5560	500	11890	10	1	9996025	1841	-17.02	3.16	12	0.60	-1082.00	5822.00	24400	20240314	-24.51	9340	20240122	97.22	24400	-24.51	20240314	9340	97.22	20240122	24400	-24.51	20240314	9340	97.22	20240122	5.35	N	200350	500	49 억	120409	N	N	0	N	00	N
34	20241125	161000	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	18590	-50	5	-0.27	7855972810	419954	75.09	18640	19340	18130	24200	13050	18640	18707.05	1.23	-3000	20140	19390	18750	18000	17360	19765	18375	50	5560	500	11920	10	1	9996025	1858	-17.18	3.19	12	4.20	-1082.00	5822.00	24400	20240314	-23.81	9340	20240122	99.04	24400	-23.81	20240314	9340	99.04	20240122	24400	-23.81	20240314	9340	99.04	20240122	5.22	N	200350	500	49 억	123102	N	N	0	N	00	N
35	20241125	151021	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	18390	-250	5	-1.34	7530208600	402296	71.93	18640	19340	18130	24200	13050	18640	18718.26	1.23	-4918	20140	19390	18750	18000	17360	19765	18375	50	5560	500	11920	10	1	9996025	1838	-17.00	3.16	12	4.02	-1082.00	5822.00	24400	20240314	-24.63	9340	20240122	96.90	24400	-24.63	20240314	9340	96.90	20240122	24400	-24.63	20240314	9340	96.90	20240122	5.22	N	200350	500	49 억	123102	N	N	0	N	00	N
36	20241125	141018	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	18560	-80	5	-0.43	5509930030	292250	52.26	18640	19340	18540	24200	13050	18640	18854.15	1.23	-35079	20140	19390	18750	18000	17360	19765	18375	50	5560	500	11920	10	1	9996025	1855	-17.15	3.19	12	2.92	-1082.00	5822.00	24400	20240314	-23.93	9340	20240122	98.72	24400	-23.93	20240314	9340	98.72	20240122	24400	-23.93	20240314	9340	98.72	20240122	5.22	N	200350	500	49 억	123102	N	N	0	N	00	N
37	20241125	131011	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	18770	130	2	0.70	4874356170	258220	46.17	18640	19340	18540	24200	13050	18640	18877.59	1.23	-24907	20140	19390	18750	18000	17360	19765	18375	50	5560	500	11920	10	1	9996025	1876	-17.35	3.22	12	2.58	-1082.00	5822.00	24400	20240314	-23.07	9340	20240122	100.96	24400	-23.07	20240314	9340	100.96	20240122	24400	-23.07	20240314	9340	100.96	20240122	5.22	N	200350	500	49 억	123102	N	N	0	N	00	N
38	20241125	121021	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	18740	100	2	0.54	4621762040	244785	43.77	18640	19340	18540	24200	13050	18640	18881.80	1.23	-22132	20140	19390	18750	18000	17360	19765	18375	50	5560	500	11920	10	1	9996025	1873	-17.32	3.22	12	2.45	-1082.00	5822.00	24400	20240314	-23.20	9340	20240122	100.64	24400	-23.20	20240314	9340	100.64	20240122	24400	-23.20	20240314	9340	100.64	20240122	5.22	N	200350	500	49 억	123102	N	N	0	N	00	N
39	20241125	111015	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	18700	60	2	0.32	4162714210	220363	39.40	18640	19340	18540	24200	13050	18640	18891.29	1.23	-19153	20140	19390	18750	18000	17360	19765	18375	50	5560	500	11920	10	1	9996025	1869	-17.28	3.21	12	2.20	-1082.00	5822.00	24400	20240314	-23.36	9340	20240122	100.21	24400	-23.36	20240314	9340	100.21	20240122	24400	-23.36	20240314	9340	100.21	20240122	5.22	N	200350	500	49 억	123102	N	N	0	N	00	N
40	20241125	101003	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	19010	370	2	1.98	2772839120	146228	26.15	18640	19340	18540	24200	13050	18640	18964.45	1.23	6665	20140	19390	18750	18000	17360	19765	18375	50	5560	500	11920	10	1	9996025	1900	-17.57	3.27	12	1.46	-1082.00	5822.00	24400	20240314	-22.09	9340	20240122	103.53	24400	-22.09	20240314	9340	103.53	20240122	24400	-22.09	20240314	9340	103.53	20240122	5.22	N	200350	500	49 억	123102	N	N	0	N	00	N
41	20241125	091004	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	18820	180	2	0.97	793470790	42440	7.59	18640	18950	18540	24200	13050	18640	18697.53	1.23	5629	20140	19390	18750	18000	17360	19765	18375	50	5560	500	11920	10	1	9996025	1881	-17.39	3.23	12	0.42	-1082.00	5822.00	24400	20240314	-22.87	9340	20240122	101.50	24400	-22.87	20240314	9340	101.50	20240122	24400	-22.87	20240314	9340	101.50	20240122	5.22	N	200350	500	49 억	123102	N	N	0	N	00	N
42	20241122	160909	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	18640	180	2	0.98	10434402070	553885	71.37	18150	19500	18110	23950	12930	18460	18838.96	0.80	42969	20800	19630	19030	17860	17260	19330	17560	50	5490	500	11810	10	1	9996025	1863	-17.23	3.20	12	5.54	-1082.00	5822.00	24400	20240314	-23.61	9340	20240122	99.57	24400	-23.61	20240314	9340	99.57	20240122	24400	-23.61	20240314	9340	99.57	20240122	4.54	N	200350	500	49 억	80188	N	N	0	N	00	N
43	20241122	150923	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	18690	230	2	1.25	10040502910	532789	68.65	18150	19500	18110	23950	12930	18460	18845.49	0.80	43807	20800	19630	19030	17860	17260	19330	17560	50	5490	500	11810	10	1	9996025	1868	-17.27	3.21	12	5.33	-1082.00	5822.00	24400	20240314	-23.40	9340	20240122	100.11	24400	-23.40	20240314	9340	100.11	20240122	24400	-23.40	20240314	9340	100.11	20240122	4.54	N	200350	500	49 억	80188	N	N	0	N	00	N
44	20241122	140924	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	18640	180	2	0.98	9407449730	498864	64.28	18150	19500	18110	23950	12930	18460	18858.09	0.80	46889	20800	19630	19030	17860	17260	19330	17560	50	5490	500	11810	10	1	9996025	1863	-17.23	3.20	12	4.99	-1082.00	5822.00	24400	20240314	-23.61	9340	20240122	99.57	24400	-23.61	20240314	9340	99.57	20240122	24400	-23.61	20240314	9340	99.57	20240122	4.54	N	200350	500	49 억	80188	N	N	0	N	00	N
45	20241122	130918	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	19010	550	2	2.98	8555335280	453583	58.45	18150	19500	18110	23950	12930	18460	18862.06	0.80	48926	20800	19630	19030	17860	17260	19330	17560	50	5490	500	11810	10	1	9996025	1900	-17.57	3.27	12	4.54	-1082.00	5822.00	24400	20240314	-22.09	9340	20240122	103.53	24400	-22.09	20240314	9340	103.53	20240122	24400	-22.09	20240314	9340	103.53	20240122	4.54	N	200350	500	49 억	80188	N	N	0	N	00	N
46	20241122	120925	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	19070	610	2	3.30	8020865200	425521	54.83	18150	19500	18110	23950	12930	18460	18849.92	0.80	48250	20800	19630	19030	17860	17260	19330	17560	50	5490	500	11810	10	1	9996025	1906	-17.62	3.28	12	4.26	-1082.00	5822.00	24400	20240314	-21.84	9340	20240122	104.18	24400	-21.84	20240314	9340	104.18	20240122	24400	-21.84	20240314	9340	104.18	20240122	4.54	N	200350	500	49 억	80188	N	N	0	N	00	N
47	20241122	110915	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	19230	770	2	4.17	6884551420	366303	47.20	18150	19500	18110	23950	12930	18460	18795.09	0.80	42431	20800	19630	19030	17860	17260	19330	17560	50	5490	500	11810	10	1	9996025	1922	-17.77	3.30	12	3.66	-1082.00	5822.00	24400	20240314	-21.19	9340	20240122	105.89	24400	-21.19	20240314	9340	105.89	20240122	24400	-21.19	20240314	9340	105.89	20240122	4.54	N	200350	500	49 억	80188	N	N	0	N	00	N
48	20241122	100934	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	18450	-10	5	-0.05	3851117820	207266	26.71	18150	18920	18110	23950	12930	18460	18580.81	0.80	7610	20800	19630	19030	17860	17260	19330	17560	50	5490	500	11810	10	1	9996025	1844	-17.05	3.17	12	2.07	-1082.00	5822.00	24400	20240314	-24.39	9340	20240122	97.54	24400	-24.39	20240314	9340	97.54	20240122	24400	-24.39	20240314	9340	97.54	20240122	4.54	N	200350	500	49 억	80188	N	N	0	N	00	N
49	20241122	090926	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	18420	-40	5	-0.22	872207610	47754	6.15	18150	18470	18110	23950	12930	18460	18262.80	0.80	7962	20800	19630	19030	17860	17260	19330	17560	50	5490	500	11810	10	1	9996025	1841	-17.02	3.16	12	0.48	-1082.00	5822.00	24400	20240314	-24.51	9340	20240122	97.22	24400	-24.51	20240314	9340	97.22	20240122	24400	-24.51	20240314	9340	97.22	20240122	4.54	N	200350	500	49 억	80188	N	N	0	N	00	N
50	20241121	160916	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	18460	-1310	5	-6.63	14538640700	755409	41.84	19570	20200	18430	25700	13840	19770	19247.48	0.58	22459	21590	20680	19890	18980	18190	21135	19435	50	5930	500	12650	10	1	9996025	1845	-17.06	3.17	12	7.56	-1082.00	5822.00	24400	20240314	-24.34	9340	20240122	97.64	24400	-24.34	20240314	9340	97.64	20240122	24400	-24.34	20240314	9340	97.64	20240122	4.30	N	200350	500	49 억	57520	N	N	0	N	00	N
51	20241121	150934	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	18620	-1150	5	-5.82	13762323130	713524	39.52	19570	20200	18430	25700	13840	19770	19287.82	0.58	5317	21590	20680	19890	18980	18190	21135	19435	50	5930	500	12650	10	1	9996025	1861	-17.21	3.20	12	7.14	-1082.00	5822.00	24400	20240314	-23.69	9340	20240122	99.36	24400	-23.69	20240314	9340	99.36	20240122	24400	-23.69	20240314	9340	99.36	20240122	4.30	N	200350	500	49 억	57520	N	N	0	N	00	N
52	20241121	140933	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	18630	-1140	5	-5.77	12742225130	658704	36.49	19570	20200	18430	25700	13840	19770	19344.39	0.58	-4741	21590	20680	19890	18980	18190	21135	19435	50	5930	500	12650	10	1	9996025	1862	-17.22	3.20	12	6.59	-1082.00	5822.00	24400	20240314	-23.65	9340	20240122	99.46	24400	-23.65	20240314	9340	99.46	20240122	24400	-23.65	20240314	9340	99.46	20240122	4.30	N	200350	500	49 억	57520	N	N	0	N	00	N
53	20241121	130926	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	18930	-840	5	-4.25	10969742020	563709	31.22	19570	20200	18820	25700	13840	19770	19459.94	0.58	-19289	21590	20680	19890	18980	18190	21135	19435	50	5930	500	12650	10	1	9996025	1892	-17.50	3.25	12	5.64	-1082.00	5822.00	24400	20240314	-22.42	9340	20240122	102.68	24400	-22.42	20240314	9340	102.68	20240122	24400	-22.42	20240314	9340	102.68	20240122	4.30	N	200350	500	49 억	57520	N	N	0	N	00	N
54	20241121	120926	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	19200	-570	5	-2.88	9902343620	507387	28.11	19570	20200	18920	25700	13840	19770	19516.35	0.58	-19612	21590	20680	19890	18980	18190	21135	19435	50	5930	500	12650	10	1	9996025	1919	-17.74	3.30	12	5.08	-1082.00	5822.00	24400	20240314	-21.31	9340	20240122	105.57	24400	-21.31	20240314	9340	105.57	20240122	24400	-21.31	20240314	9340	105.57	20240122	4.30	N	200350	500	49 억	57520	N	N	0	N	00	N
55	20241121	110929	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	19160	-610	5	-3.09	9198411050	470496	26.06	19570	20200	18920	25700	13840	19770	19550.46	0.58	-19894	21590	20680	19890	18980	18190	21135	19435	50	5930	500	12650	10	1	9996025	1915	-17.71	3.29	12	4.71	-1082.00	5822.00	24400	20240314	-21.48	9340	20240122	105.14	24400	-21.48	20240314	9340	105.14	20240122	24400	-21.48	20240314	9340	105.14	20240122	4.30	N	200350	500	49 억	57520	N	N	0	N	00	N
56	20241121	100929	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	19130	-640	5	-3.24	7825019530	398494	22.07	19570	20200	19080	25700	13840	19770	19636.48	0.58	-19398	21590	20680	19890	18980	18190	21135	19435	50	5930	500	12650	10	1	9996025	1912	-17.68	3.29	12	3.99	-1082.00	5822.00	24400	20240314	-21.60	9340	20240122	104.82	24400	-21.60	20240314	9340	104.82	20240122	24400	-21.60	20240314	9340	104.82	20240122	4.30	N	200350	500	49 억	57520	N	N	0	N	00	N
57	20241121	090930	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	19480	-290	5	-1.47	2686073920	137235	7.60	19570	19960	19320	25700	13840	19770	19572.81	0.58	-5872	21590	20680	19890	18980	18190	21135	19435	50	5930	500	12650	10	1	9996025	1947	-18.00	3.35	12	1.37	-1082.00	5822.00	24400	20240314	-20.16	9340	20240122	108.57	24400	-20.16	20240314	9340	108.57	20240122	24400	-20.16	20240314	9340	108.57	20240122	4.30	N	200350	500	49 억	57520	N	N	0	N	00	N
58	20241120	160922	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	19770	730	2	3.83	34676242960	1731926	103.35	19360	20800	19100	24750	13330	19040	20024.06	0.20	37580	20773	19906	19033	18166	17293	20340	18600	50	5710	500	12180	10	1	9996025	1976	-18.27	3.40	12	17.33	-1082.00	5822.00	24400	20240314	-18.98	9340	20240122	111.67	24400	-18.98	20240314	9340	111.67	20240122	24400	-18.98	20240314	9340	111.67	20240122	3.93	N	200350	500	49 억	20216	N	N	0	N	00	N
59	20241120	150933	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	19760	720	2	3.78	33783541510	1686787	100.66	19360	20800	19100	24750	13330	19040	20030.12	0.20	38140	20773	19906	19033	18166	17293	20340	18600	50	5710	500	12180	10	1	9996025	1975	-18.26	3.39	12	16.87	-1082.00	5822.00	24400	20240314	-19.02	9340	20240122	111.56	24400	-19.02	20240314	9340	111.56	20240122	24400	-19.02	20240314	9340	111.56	20240122	3.93	N	200350	500	49 억	20216	N	N	0	N	00	N
60	20241120	140935	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	20250	1210	2	6.36	30590577250	1526329	91.08	19360	20800	19100	24750	13330	19040	20043.93	0.20	31926	20773	19906	19033	18166	17293	20340	18600	50	5710	500	12180	50	1	9996025	2024	-18.72	3.48	12	15.27	-1082.00	5822.00	24400	20240314	-17.01	9340	20240122	116.81	24400	-17.01	20240314	9340	116.81	20240122	24400	-17.01	20240314	9340	116.81	20240122	3.93	N	200350	500	49 억	20216	N	N	0	N	00	N
61	20241120	130938	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	20150	1110	2	5.83	29139812250	1454536	86.80	19360	20800	19100	24750	13330	19040	20035.83	0.20	30947	20773	19906	19033	18166	17293	20340	18600	50	5710	500	12180	50	1	9996025	2014	-18.62	3.46	12	14.55	-1082.00	5822.00	24400	20240314	-17.42	9340	20240122	115.74	24400	-17.42	20240314	9340	115.74	20240122	24400	-17.42	20240314	9340	115.74	20240122	3.93	N	200350	500	49 억	20216	N	N	0	N	00	N
62	20241120	120936	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	20150	1110	2	5.83	27278676300	1362466	81.30	19360	20800	19100	24750	13330	19040	20023.74	0.20	32728	20773	19906	19033	18166	17293	20340	18600	50	5710	500	12180	50	1	9996025	2014	-18.62	3.46	12	13.63	-1082.00	5822.00	24400	20240314	-17.42	9340	20240122	115.74	24400	-17.42	20240314	9340	115.74	20240122	24400	-17.42	20240314	9340	115.74	20240122	3.93	N	200350	500	49 억	20216	N	N	0	N	00	N
63	20241120	110939	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	20250	1210	2	6.36	24899500800	1244532	74.27	19360	20800	19100	24750	13330	19040	20009.49	0.20	33951	20773	19906	19033	18166	17293	20340	18600	50	5710	500	12180	50	1	9996025	2024	-18.72	3.48	12	12.45	-1082.00	5822.00	24400	20240314	-17.01	9340	20240122	116.81	24400	-17.01	20240314	9340	116.81	20240122	24400	-17.01	20240314	9340	116.81	20240122	3.93	N	200350	500	49 억	20216	N	N	0	N	00	N
64	20241120	100935	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	19660	620	2	3.26	14182111840	716712	42.77	19360	20350	19100	24750	13330	19040	19790.93	0.20	-9045	20773	19906	19033	18166	17293	20340	18600	50	5710	500	12180	10	1	9996025	1965	-18.17	3.38	12	7.17	-1082.00	5822.00	24400	20240314	-19.43	9340	20240122	110.49	24400	-19.43	20240314	9340	110.49	20240122	24400	-19.43	20240314	9340	110.49	20240122	3.93	N	200350	500	49 억	20216	N	N	0	N	00	N
65	20241120	090935	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	19880	840	2	4.41	3363330120	172666	10.30	19360	19880	19100	24750	13330	19040	19486.68	0.20	-7015	20773	19906	19033	18166	17293	20340	18600	50	5710	500	12180	10	1	9996025	1987	-18.37	3.41	12	1.73	-1082.00	5822.00	24400	20240314	-18.52	9340	20240122	112.85	24400	-18.52	20240314	9340	112.85	20240122	24400	-18.52	20240314	9340	112.85	20240122	3.93	N	200350	500	49 억	20216	N	N	0	N	00	N
66	20241119	160844	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	19040	740	2	4.04	32032948150	1666989	372.94	18530	19900	18160	23750	12810	18300	19216.72	0.15	4698	18833	18566	18203	17936	17573	18700	18070	50	5450	500	11710	10	1	9996025	1903	-17.60	3.27	12	16.68	-1082.00	5822.00	24400	20240314	-21.97	9340	20240122	103.85	24400	-21.97	20240314	9340	103.85	20240122	24400	-21.97	20240314	9340	103.85	20240122	3.61	N	200350	500	49 억	15480	N	N	0	N	00	N
67	20241119	150858	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	19150	850	2	4.64	31491440470	1638659	366.60	18530	19900	18160	23750	12810	18300	19218.27	0.15	5703	18833	18566	18203	17936	17573	18700	18070	50	5450	500	11710	10	1	9996025	1914	-17.70	3.29	12	16.39	-1082.00	5822.00	24400	20240314	-21.52	9340	20240122	105.03	24400	-21.52	20240314	9340	105.03	20240122	24400	-21.52	20240314	9340	105.03	20240122	3.61	N	200350	500	49 억	15480	N	N	0	N	00	N
68	20241119	140857	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	19150	850	2	4.64	30287081170	1575557	352.49	18530	19900	18160	23750	12810	18300	19223.58	0.15	1755	18833	18566	18203	17936	17573	18700	18070	50	5450	500	11710	10	1	9996025	1914	-17.70	3.29	12	15.76	-1082.00	5822.00	24400	20240314	-21.52	9340	20240122	105.03	24400	-21.52	20240314	9340	105.03	20240122	24400	-21.52	20240314	9340	105.03	20240122	3.61	N	200350	500	49 억	15480	N	N	0	N	00	N
69	20241119	130900	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	19290	990	2	5.41	29637258710	1541601	344.89	18530	19900	18160	23750	12810	18300	19225.48	0.15	-2893	18833	18566	18203	17936	17573	18700	18070	50	5450	500	11710	10	1	9996025	1928	-17.83	3.31	12	15.42	-1082.00	5822.00	24400	20240314	-20.94	9340	20240122	106.53	24400	-20.94	20240314	9340	106.53	20240122	24400	-20.94	20240314	9340	106.53	20240122	3.61	N	200350	500	49 억	15480	N	N	0	N	00	N
70	20241119	120851	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	18850	550	2	3.01	27903843400	1450622	324.54	18530	19900	18160	23750	12810	18300	19236.31	0.15	43	18833	18566	18203	17936	17573	18700	18070	50	5450	500	11710	10	1	9996025	1884	-17.42	3.24	12	14.51	-1082.00	5822.00	24400	20240314	-22.75	9340	20240122	101.82	24400	-22.75	20240314	9340	101.82	20240122	24400	-22.75	20240314	9340	101.82	20240122	3.61	N	200350	500	49 억	15480	N	N	0	N	00	N
71	20241119	110859	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	19150	850	2	4.64	25848555820	1342170	300.27	18530	19900	18160	23750	12810	18300	19259.37	0.15	-6880	18833	18566	18203	17936	17573	18700	18070	50	5450	500	11710	10	1	9996025	1914	-17.70	3.29	12	13.43	-1082.00	5822.00	24400	20240314	-21.52	9340	20240122	105.03	24400	-21.52	20240314	9340	105.03	20240122	24400	-21.52	20240314	9340	105.03	20240122	3.61	N	200350	500	49 억	15480	N	N	0	N	00	N
72	20241119	100923	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	18890	590	2	3.22	5375366650	288788	64.61	18530	18990	18160	23750	12810	18300	18614.43	0.15	-8362	18833	18566	18203	17936	17573	18700	18070	50	5450	500	11710	10	1	9996025	1888	-17.46	3.24	12	2.89	-1082.00	5822.00	24400	20240314	-22.58	9340	20240122	102.25	24400	-22.58	20240314	9340	102.25	20240122	24400	-22.58	20240314	9340	102.25	20240122	3.61	N	200350	500	49 억	15480	N	N	0	N	00	N
73	20241119	090915	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	18170	-130	5	-0.71	892774070	48583	10.87	18530	18580	18160	23750	12810	18300	18377.57	0.15	-9621	18833	18566	18203	17936	17573	18700	18070	50	5450	500	11710	10	1	9996025	1816	-16.79	3.12	12	0.49	-1082.00	5822.00	24400	20240314	-25.53	9340	20240122	94.54	24400	-25.53	20240314	9340	94.54	20240122	24400	-25.53	20240314	9340	94.54	20240122	3.61	N	200350	500	49 억	15480	N	N	0	N	00	N
74	20241118	160848	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	18300	20	2	0.11	8000709710	439885	52.83	18120	18470	17840	23750	12800	18280	18187.81	0.15	18	19153	18716	17913	17476	16673	18935	17695	50	5470	500	11690	10	1	9996025	1829	-16.91	3.14	12	4.40	-1082.00	5822.00	24400	20240314	-25.00	9340	20240122	95.93	24400	-25.00	20240314	9340	95.93	20240122	24400	-25.00	20240314	9340	95.93	20240122	3.29	N	200350	500	49 억	15231	N	N	8	N	00	N
75	20241118	150859	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17950	-330	5	-1.81	7611764700	418467	50.26	18120	18470	17840	23750	12800	18280	18189.64	0.15	1681	19153	18716	17913	17476	16673	18935	17695	50	5470	500	11690	10	1	9996025	1794	-16.59	3.08	12	4.19	-1082.00	5822.00	24400	20240314	-26.43	9340	20240122	92.18	24400	-26.43	20240314	9340	92.18	20240122	24400	-26.43	20240314	9340	92.18	20240122	3.29	N	200350	500	49 억	15231	N	N	8	N	00	N
76	20241118	140901	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	18270	-10	5	-0.05	6297806080	345507	41.50	18120	18470	17880	23750	12800	18280	18227.72	0.15	8381	19153	18716	17913	17476	16673	18935	17695	50	5470	500	11690	10	1	9996025	1826	-16.89	3.14	12	3.46	-1082.00	5822.00	24400	20240314	-25.12	9340	20240122	95.61	24400	-25.12	20240314	9340	95.61	20240122	24400	-25.12	20240314	9340	95.61	20240122	3.29	N	200350	500	49 억	15231	N	N	8	N	00	N
77	20241118	130857	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	18300	20	2	0.11	5867287710	321925	38.67	18120	18470	17880	23750	12800	18280	18225.63	0.15	9814	19153	18716	17913	17476	16673	18935	17695	50	5470	500	11690	10	1	9996025	1829	-16.91	3.14	12	3.22	-1082.00	5822.00	24400	20240314	-25.00	9340	20240122	95.93	24400	-25.00	20240314	9340	95.93	20240122	24400	-25.00	20240314	9340	95.93	20240122	3.29	N	200350	500	49 억	15231	N	N	8	N	00	N
78	20241118	120900	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	18200	-80	5	-0.44	5028956880	276146	33.17	18120	18440	17880	23750	12800	18280	18211.22	0.15	9370	19153	18716	17913	17476	16673	18935	17695	50	5470	500	11690	10	1	9996025	1819	-16.82	3.13	12	2.76	-1082.00	5822.00	24400	20240314	-25.41	9340	20240122	94.86	24400	-25.41	20240314	9340	94.86	20240122	24400	-25.41	20240314	9340	94.86	20240122	3.29	N	200350	500	49 억	15231	N	N	8	N	00	N
79	20241118	110900	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	18220	-60	5	-0.33	4535653660	249065	29.91	18120	18440	17880	23750	12800	18280	18210.72	0.15	6086	19153	18716	17913	17476	16673	18935	17695	50	5470	500	11690	10	1	9996025	1821	-16.84	3.13	12	2.49	-1082.00	5822.00	24400	20240314	-25.33	9340	20240122	95.07	24400	-25.33	20240314	9340	95.07	20240122	24400	-25.33	20240314	9340	95.07	20240122	3.29	N	200350	500	49 억	15231	N	N	8	N	00	N
80	20241118	100849	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	18230	-50	5	-0.27	3546431540	194952	23.41	18120	18440	17880	23750	12800	18280	18191.30	0.15	6873	19153	18716	17913	17476	16673	18935	17695	50	5470	500	11690	10	1	9996025	1822	-16.85	3.13	12	1.95	-1082.00	5822.00	24400	20240314	-25.29	9340	20240122	95.18	24400	-25.29	20240314	9340	95.18	20240122	24400	-25.29	20240314	9340	95.18	20240122	3.29	N	200350	500	49 억	15231	N	N	8	N	00	N
81	20241118	090849	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	18220	-60	5	-0.33	1160631060	64372	7.73	18120	18230	17880	23750	12800	18280	18029.99	0.15	3716	19153	18716	17913	17476	16673	18935	17695	50	5470	500	11690	10	1	9996025	1821	-16.84	3.13	12	0.64	-1082.00	5822.00	24400	20240314	-25.33	9340	20240122	95.07	24400	-25.33	20240314	9340	95.07	20240122	24400	-25.33	20240314	9340	95.07	20240122	3.29	N	200350	500	49 억	15231	N	N	8	N	00	N
82	20241115	160919	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	18280	970	2	5.60	14569241530	816772	88.24	17360	18350	17110	22500	12120	17310	17835.29	0.65	-51535	18630	17970	17190	16530	15750	18300	16860	50	5190	500	11070	10	1	9996025	1827	-16.89	3.14	12	8.17	-1082.00	5822.00	24400	20240314	-25.08	9340	20240122	95.72	24400	-25.08	20240314	9340	95.72	20240122	24400	-25.08	20240314	9340	95.72	20240122	2.88	N	200350	500	49 억	64931	N	N	8	N	00	N
83	20241115	150945	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	18060	750	2	4.33	13097429120	735690	79.48	17360	18350	17110	22500	12120	17310	17802.92	0.65	-47131	18630	17970	17190	16530	15750	18300	16860	50	5190	500	11070	10	1	9996025	1805	-16.69	3.10	12	7.36	-1082.00	5822.00	24400	20240314	-25.98	9340	20240122	93.36	24400	-25.98	20240314	9340	93.36	20240122	24400	-25.98	20240314	9340	93.36	20240122	2.88	N	200350	500	49 억	64931	N	N	12	N	00	N
84	20241115	140936	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17800	490	2	2.83	10368739620	584557	63.15	17360	18160	17110	22500	12120	17310	17737.77	0.65	-44932	18630	17970	17190	16530	15750	18300	16860	50	5190	500	11070	10	1	9996025	1779	-16.45	3.06	12	5.85	-1082.00	5822.00	24400	20240314	-27.05	9340	20240122	90.58	24400	-27.05	20240314	9340	90.58	20240122	24400	-27.05	20240314	9340	90.58	20240122	2.88	N	200350	500	49 억	64931	N	N	12	N	00	N
85	20241115	130936	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17770	460	2	2.66	9711694710	547603	59.16	17360	18160	17110	22500	12120	17310	17734.92	0.65	-44958	18630	17970	17190	16530	15750	18300	16860	50	5190	500	11070	10	1	9996025	1776	-16.42	3.05	12	5.48	-1082.00	5822.00	24400	20240314	-27.17	9340	20240122	90.26	24400	-27.17	20240314	9340	90.26	20240122	24400	-27.17	20240314	9340	90.26	20240122	2.88	N	200350	500	49 억	64931	N	N	12	N	00	N
86	20241115	120940	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17460	150	2	0.87	8778694330	494842	53.46	17360	18160	17110	22500	12120	17310	17740.40	0.65	-54646	18630	17970	17190	16530	15750	18300	16860	50	5190	500	11070	10	1	9996025	1745	-16.14	3.00	12	4.95	-1082.00	5822.00	24400	20240314	-28.44	9340	20240122	86.94	24400	-28.44	20240314	9340	86.94	20240122	24400	-28.44	20240314	9340	86.94	20240122	2.88	N	200350	500	49 억	64931	N	N	12	N	00	N
87	20241115	110915	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17370	60	2	0.35	8349717680	470183	50.80	17360	18160	17110	22500	12120	17310	17758.44	0.65	-54608	18630	17970	17190	16530	15750	18300	16860	50	5190	500	11070	10	1	9996025	1736	-16.05	2.98	12	4.70	-1082.00	5822.00	24400	20240314	-28.81	9340	20240122	85.97	24400	-28.81	20240314	9340	85.97	20240122	24400	-28.81	20240314	9340	85.97	20240122	2.88	N	200350	500	49 억	64931	N	N	12	N	00	N
88	20241115	100915	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17410	100	2	0.58	7161201540	401749	43.40	17360	18160	17360	22500	12120	17310	17825.07	0.65	-51321	18630	17970	17190	16530	15750	18300	16860	50	5190	500	11070	10	1	9996025	1740	-16.09	2.99	12	4.02	-1082.00	5822.00	24400	20240314	-28.65	9340	20240122	86.40	24400	-28.65	20240314	9340	86.40	20240122	24400	-28.65	20240314	9340	86.40	20240122	2.88	N	200350	500	49 억	64931	N	N	12	N	00	N
89	20241115	090835	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17920	610	2	3.52	2448105570	137410	14.84	17360	18000	17360	22500	12120	17310	17816.07	0.65	-18138	18630	17970	17190	16530	15750	18300	16860	50	5190	500	11070	10	1	9996025	1791	-16.56	3.08	12	1.37	-1082.00	5822.00	24400	20240314	-26.56	9340	20240122	91.86	24400	-26.56	20240314	9340	91.86	20240122	24400	-26.56	20240314	9340	91.86	20240122	2.88	N	200350	500	49 억	64931	N	N	12	N	00	N
90	20241114	160909	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17200	790	2	4.81	15456474810	892824	133.53	16980	17850	16410	21300	11490	16410	17311.89	0.80	-14314	17836	17122	16716	16002	15596	16920	15800	50	4890	500	10500	10	1	9996025	1719	-15.90	2.95	12	8.93	-1082.00	5822.00	24400	20240314	-29.51	9340	20240122	84.15	24400	-29.51	20240314	9340	84.15	20240122	24400	-29.51	20240314	9340	84.15	20240122	2.95	N	200350	500	49 억	80187	N	N	20	N	00	N
91	20241114	150915	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17420	1010	2	6.15	14534084600	839692	125.59	16980	17850	16410	21300	11490	16410	17308.83	0.80	-16933	17836	17122	16716	16002	15596	16920	15800	50	4890	500	10500	10	1	9996025	1741	-16.10	2.99	12	8.40	-1082.00	5822.00	24400	20240314	-28.61	9340	20240122	86.51	24400	-28.61	20240314	9340	86.51	20240122	24400	-28.61	20240314	9340	86.51	20240122	2.95	N	200350	500	49 억	80187	N	N	20	N	00	N
92	20241114	140908	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17430	1020	2	6.22	11203260420	650482	97.29	16980	17590	16410	21300	11490	16410	17223.01	0.80	-10584	17836	17122	16716	16002	15596	16920	15800	50	4890	500	10500	10	1	9996025	1742	-16.11	2.99	12	6.51	-1082.00	5822.00	24400	20240314	-28.57	9340	20240122	86.62	24400	-28.57	20240314	9340	86.62	20240122	24400	-28.57	20240314	9340	86.62	20240122	2.95	N	200350	500	49 억	80187	N	N	20	N	00	N
93	20241114	130909	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17420	1010	2	6.15	10187721590	592108	88.56	16980	17590	16410	21300	11490	16410	17205.85	0.80	-19053	17836	17122	16716	16002	15596	16920	15800	50	4890	500	10500	10	1	9996025	1741	-16.10	2.99	12	5.92	-1082.00	5822.00	24400	20240314	-28.61	9340	20240122	86.51	24400	-28.61	20240314	9340	86.51	20240122	24400	-28.61	20240314	9340	86.51	20240122	2.95	N	200350	500	49 억	80187	N	N	20	N	00	N
94	20241114	120907	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17400	990	2	6.03	8264538140	482068	72.10	16980	17510	16410	21300	11490	16410	17143.93	0.80	-8662	17836	17122	16716	16002	15596	16920	15800	50	4890	500	10500	10	1	9996025	1739	-16.08	2.99	12	4.82	-1082.00	5822.00	24400	20240314	-28.69	9340	20240122	86.30	24400	-28.69	20240314	9340	86.30	20240122	24400	-28.69	20240314	9340	86.30	20240122	2.95	N	200350	500	49 억	80187	N	N	20	N	00	N
95	20241114	110906	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17100	690	2	4.20	5935312360	347692	52.00	16980	17500	16410	21300	11490	16410	17070.60	0.80	-8210	17836	17122	16716	16002	15596	16920	15800	50	4890	500	10500	10	1	9996025	1709	-15.80	2.94	12	3.48	-1082.00	5822.00	24400	20240314	-29.92	9340	20240122	83.08	24400	-29.92	20240314	9340	83.08	20240122	24400	-29.92	20240314	9340	83.08	20240122	2.95	N	200350	500	49 억	80187	N	N	20	N	00	N
96	20241114	100926	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16700	290	2	1.77	1571240130	93291	13.95	16980	17090	16410	21300	11490	16410	16842.35	0.80	-8238	17836	17122	16716	16002	15596	16920	15800	50	4890	500	10500	10	1	9996025	1669	-15.43	2.87	12	0.93	-1082.00	5822.00	24400	20240314	-31.56	9340	20240122	78.80	24400	-31.56	20240314	9340	78.80	20240122	24400	-31.56	20240314	9340	78.80	20240122	2.95	N	200350	500	49 억	80187	N	N	20	N	00	N
97	20241114	090901	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16410	0	3	0.00	0	0	0.00	0	0	0	21300	11490	16410	0.00	0.80	0	17836	17122	16716	16002	15596	16920	15800	50	4890	500	10500	10	1	9996025	1640	-15.17	2.82	12	0.00	-1082.00	5822.00	24400	20240314	-32.75	9340	20240122	75.70	24400	-32.75	20240314	9340	75.70	20240122	24400	-32.75	20240314	9340	75.70	20240122	2.95	N	200350	500	49 억	80187	N	N	20	N	00	N
98	20241113	160549	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16410	-520	5	-3.07	9809662070	582795	118.88	16650	17430	16310	22000	11860	16930	16834.40	1.01	-19952	17956	17442	17026	16512	16096	17235	16305	50	5070	500	10830	10	1	9996025	1640	-15.17	2.82	12	5.83	-1082.00	5822.00	24400	20240314	-32.75	9340	20240122	75.70	24400	-32.75	20240314	9340	75.70	20240122	24400	-32.75	20240314	9340	75.70	20240122	3.09	N	200350	500	49 억	101261	N	N	20	N	00	N
99	20241113	150617	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16580	-350	5	-2.07	9153292350	542998	110.77	16650	17430	16310	22000	11860	16930	16856.77	1.01	-26087	17956	17442	17026	16512	16096	17235	16305	50	5070	500	10830	10	1	9996025	1657	-15.32	2.85	12	5.43	-1082.00	5822.00	24400	20240314	-32.05	9340	20240122	77.52	24400	-32.05	20240314	9340	77.52	20240122	24400	-32.05	20240314	9340	77.52	20240122	3.09	N	200350	500	49 억	101261	N	N	3	N	00	N
100	20241113	140614	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16540	-390	5	-2.30	8392855950	496805	101.34	16650	17430	16310	22000	11860	16930	16893.56	1.01	-27746	17956	17442	17026	16512	16096	17235	16305	50	5070	500	10830	10	1	9996025	1653	-15.29	2.84	12	4.97	-1082.00	5822.00	24400	20240314	-32.21	9340	20240122	77.09	24400	-32.21	20240314	9340	77.09	20240122	24400	-32.21	20240314	9340	77.09	20240122	3.09	N	200350	500	49 억	101261	N	N	3	N	00	N
101	20241113	130614	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16610	-320	5	-1.89	7704712730	455667	92.95	16650	17430	16310	22000	11860	16930	16908.58	1.01	-26378	17956	17442	17026	16512	16096	17235	16305	50	5070	500	10830	10	1	9996025	1660	-15.35	2.85	12	4.56	-1082.00	5822.00	24400	20240314	-31.93	9340	20240122	77.84	24400	-31.93	20240314	9340	77.84	20240122	24400	-31.93	20240314	9340	77.84	20240122	3.09	N	200350	500	49 억	101261	N	N	3	N	00	N
102	20241113	120610	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16640	-290	5	-1.71	7253539740	428544	87.42	16650	17430	16310	22000	11860	16930	16926.00	1.01	-22845	17956	17442	17026	16512	16096	17235	16305	50	5070	500	10830	10	1	9996025	1663	-15.38	2.86	12	4.29	-1082.00	5822.00	24400	20240314	-31.80	9340	20240122	78.16	24400	-31.80	20240314	9340	78.16	20240122	24400	-31.80	20240314	9340	78.16	20240122	3.09	N	200350	500	49 억	101261	N	N	3	N	00	N
103	20241113	110607	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16640	-290	5	-1.71	6774839690	399840	81.56	16650	17430	16310	22000	11860	16930	16943.92	1.01	-24975	17956	17442	17026	16512	16096	17235	16305	50	5070	500	10830	10	1	9996025	1663	-15.38	2.86	12	4.00	-1082.00	5822.00	24400	20240314	-31.80	9340	20240122	78.16	24400	-31.80	20240314	9340	78.16	20240122	24400	-31.80	20240314	9340	78.16	20240122	3.09	N	200350	500	49 억	101261	N	N	3	N	00	N
104	20241113	100608	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16740	-190	5	-1.12	4766648010	278488	56.81	16650	17430	16650	22000	11860	16930	17117.08	1.01	-44831	17956	17442	17026	16512	16096	17235	16305	50	5070	500	10830	10	1	9996025	1673	-15.47	2.88	12	2.79	-1082.00	5822.00	24400	20240314	-31.39	9340	20240122	79.23	24400	-31.39	20240314	9340	79.23	20240122	24400	-31.39	20240314	9340	79.23	20240122	3.09	N	200350	500	49 억	101261	N	N	3	N	00	N
105	20241113	090600	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17200	270	2	1.59	867971880	51198	10.44	16650	17320	16650	22000	11860	16930	16953.87	1.01	-4142	17956	17442	17026	16512	16096	17235	16305	50	5070	500	10830	10	1	9996025	1719	-15.90	2.95	12	0.51	-1082.00	5822.00	24400	20240314	-29.51	9340	20240122	84.15	24400	-29.51	20240314	9340	84.15	20240122	24400	-29.51	20240314	9340	84.15	20240122	3.09	N	200350	500	49 억	101261	N	N	3	N	00	N
106	20241112	160836	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16930	-590	5	-3.37	8142692520	480311	87.86	17520	17540	16610	22750	12270	17520	16952.83	0.34	67189	18466	17992	17626	17152	16786	18230	17390	50	5230	500	11210	10	1	9996025	1692	-15.65	2.91	12	4.81	-1082.00	5822.00	24400	20240314	-30.61	9340	20240122	81.26	24400	-30.61	20240314	9340	81.26	20240122	24400	-30.61	20240314	9340	81.26	20240122	3.35	N	200350	500	49 억	34115	N	N	3	N	00	N
107	20241112	150844	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16800	-720	5	-4.11	7770209240	458114	83.80	17520	17540	16610	22750	12270	17520	16961.13	0.34	64316	18466	17992	17626	17152	16786	18230	17390	50	5230	500	11210	10	1	9996025	1679	-15.53	2.89	12	4.58	-1082.00	5822.00	24400	20240314	-31.15	9340	20240122	79.87	24400	-31.15	20240314	9340	79.87	20240122	24400	-31.15	20240314	9340	79.87	20240122	3.35	N	200350	500	49 억	34115	N	N	62	N	00	N
108	20241112	140848	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16870	-650	5	-3.71	7015997090	413212	75.58	17520	17540	16610	22750	12270	17520	16978.99	0.34	63613	18466	17992	17626	17152	16786	18230	17390	50	5230	500	11210	10	1	9996025	1686	-15.59	2.90	12	4.13	-1082.00	5822.00	24400	20240314	-30.86	9340	20240122	80.62	24400	-30.86	20240314	9340	80.62	20240122	24400	-30.86	20240314	9340	80.62	20240122	3.35	N	200350	500	49 억	34115	N	N	62	N	00	N
109	20241112	130847	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16840	-680	5	-3.88	5237948670	307015	56.16	17520	17540	16800	22750	12270	17520	17060.68	0.34	25262	18466	17992	17626	17152	16786	18230	17390	50	5230	500	11210	10	1	9996025	1683	-15.56	2.89	12	3.07	-1082.00	5822.00	24400	20240314	-30.98	9340	20240122	80.30	24400	-30.98	20240314	9340	80.30	20240122	24400	-30.98	20240314	9340	80.30	20240122	3.35	N	200350	500	49 억	34115	N	N	62	N	00	N
110	20241112	120845	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16950	-570	5	-3.25	4395334920	257124	47.03	17520	17540	16840	22750	12270	17520	17094.00	0.34	23319	18466	17992	17626	17152	16786	18230	17390	50	5230	500	11210	10	1	9996025	1694	-15.67	2.91	12	2.57	-1082.00	5822.00	24400	20240314	-30.53	9340	20240122	81.48	24400	-30.53	20240314	9340	81.48	20240122	24400	-30.53	20240314	9340	81.48	20240122	3.35	N	200350	500	49 억	34115	N	N	62	N	00	N
111	20241112	110843	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17180	-340	5	-1.94	3785159900	221156	40.45	17520	17540	16840	22750	12270	17520	17115.09	0.34	28902	18466	17992	17626	17152	16786	18230	17390	50	5230	500	11210	10	1	9996025	1717	-15.88	2.95	12	2.21	-1082.00	5822.00	24400	20240314	-29.59	9340	20240122	83.94	24400	-29.59	20240314	9340	83.94	20240122	24400	-29.59	20240314	9340	83.94	20240122	3.35	N	200350	500	49 억	34115	N	N	62	N	00	N
112	20241112	100842	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17240	-280	5	-1.60	3296026260	192718	35.25	17520	17540	16840	22750	12270	17520	17102.55	0.34	29825	18466	17992	17626	17152	16786	18230	17390	50	5230	500	11210	10	1	9996025	1723	-15.93	2.96	12	1.93	-1082.00	5822.00	24400	20240314	-29.34	9340	20240122	84.58	24400	-29.34	20240314	9340	84.58	20240122	24400	-29.34	20240314	9340	84.58	20240122	3.35	N	200350	500	49 억	34115	N	N	62	N	00	N
113	20241112	090841	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17020	-500	5	-2.85	957478730	55424	10.14	17520	17540	17020	22750	12270	17520	17274.92	0.34	1167	18466	17992	17626	17152	16786	18230	17390	50	5230	500	11210	10	1	9996025	1701	-15.73	2.92	12	0.55	-1082.00	5822.00	24400	20240314	-30.25	9340	20240122	82.23	24400	-30.25	20240314	9340	82.23	20240122	24400	-30.25	20240314	9340	82.23	20240122	3.35	N	200350	500	49 억	34115	N	N	62	N	00	N
114	20241111	160835	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17520	-80	5	-0.45	9438792720	534952	46.63	17470	18100	17260	22850	12320	17600	17644.33	0.27	6748	19913	18756	17983	16826	16053	18370	16440	50	5250	500	11260	10	1	9996025	1751	-16.19	3.01	12	5.35	-1082.00	5822.00	24400	20240314	-28.20	9340	20240122	87.58	24400	-28.20	20240314	9340	87.58	20240122	24400	-28.20	20240314	9340	87.58	20240122	3.40	N	200350	500	49 억	27431	N	N	62	N	00	N
115	20241111	150858	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17400	-200	5	-1.14	9069410680	513835	44.79	17470	18100	17260	22850	12320	17600	17650.45	0.27	7630	19913	18756	17983	16826	16053	18370	16440	50	5250	500	11260	10	1	9996025	1739	-16.08	2.99	12	5.14	-1082.00	5822.00	24400	20240314	-28.69	9340	20240122	86.30	24400	-28.69	20240314	9340	86.30	20240122	24400	-28.69	20240314	9340	86.30	20240122	3.40	N	200350	500	49 억	27431	N	N	3	N	00	N
116	20241111	140847	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17430	-170	5	-0.97	8562453250	484783	42.26	17470	18100	17260	22850	12320	17600	17662.46	0.27	4032	19913	18756	17983	16826	16053	18370	16440	50	5250	500	11260	10	1	9996025	1742	-16.11	2.99	12	4.85	-1082.00	5822.00	24400	20240314	-28.57	9340	20240122	86.62	24400	-28.57	20240314	9340	86.62	20240122	24400	-28.57	20240314	9340	86.62	20240122	3.40	N	200350	500	49 억	27431	N	N	3	N	00	N
117	20241111	130845	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17380	-220	5	-1.25	8192151480	463644	40.42	17470	18100	17260	22850	12320	17600	17669.08	0.27	2560	19913	18756	17983	16826	16053	18370	16440	50	5250	500	11260	10	1	9996025	1737	-16.06	2.99	12	4.64	-1082.00	5822.00	24400	20240314	-28.77	9340	20240122	86.08	24400	-28.77	20240314	9340	86.08	20240122	24400	-28.77	20240314	9340	86.08	20240122	3.40	N	200350	500	49 억	27431	N	N	3	N	00	N
118	20241111	120842	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17560	-40	5	-0.23	7445527910	420665	36.67	17470	18100	17300	22850	12320	17600	17699.46	0.27	-7959	19913	18756	17983	16826	16053	18370	16440	50	5250	500	11260	10	1	9996025	1755	-16.23	3.02	12	4.21	-1082.00	5822.00	24400	20240314	-28.03	9340	20240122	88.01	24400	-28.03	20240314	9340	88.01	20240122	24400	-28.03	20240314	9340	88.01	20240122	3.40	N	200350	500	49 억	27431	N	N	3	N	00	N
119	20241111	110839	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17770	170	2	0.97	6779685520	382887	33.38	17470	18100	17300	22850	12320	17600	17706.79	0.27	-10411	19913	18756	17983	16826	16053	18370	16440	50	5250	500	11260	10	1	9996025	1776	-16.42	3.05	12	3.83	-1082.00	5822.00	24400	20240314	-27.17	9340	20240122	90.26	24400	-27.17	20240314	9340	90.26	20240122	24400	-27.17	20240314	9340	90.26	20240122	3.40	N	200350	500	49 억	27431	N	N	3	N	00	N
120	20241111	100834	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17630	30	2	0.17	4096077640	232829	20.30	17470	17850	17300	22850	12320	17600	17592.64	0.27	-6689	19913	18756	17983	16826	16053	18370	16440	50	5250	500	11260	10	1	9996025	1762	-16.29	3.03	12	2.33	-1082.00	5822.00	24400	20240314	-27.75	9340	20240122	88.76	24400	-27.75	20240314	9340	88.76	20240122	24400	-27.75	20240314	9340	88.76	20240122	3.40	N	200350	500	49 억	27431	N	N	3	N	00	N
121	20241111	090831	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17330	-270	5	-1.53	953882530	54785	4.78	17470	17550	17300	22850	12320	17600	17410.91	0.27	-2309	19913	18756	17983	16826	16053	18370	16440	50	5250	500	11260	10	1	9996025	1732	-16.02	2.98	12	0.55	-1082.00	5822.00	24400	20240314	-28.98	9340	20240122	85.55	24400	-28.98	20240314	9340	85.55	20240122	24400	-28.98	20240314	9340	85.55	20240122	3.40	N	200350	500	49 억	27431	N	N	3	N	00	N
122	20241108	160827	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17600	-1720	5	-8.90	20310874410	1128926	106.57	18850	19140	17210	25100	13530	19320	17991.99	0.05	22719	19946	19632	19006	18692	18066	19790	18850	50	5780	500	12360	10	1	9996025	1759	-16.27	3.02	12	11.29	-1082.00	5822.00	24400	20240314	-27.87	9340	20240122	88.44	24400	-27.87	20240314	9340	88.44	20240122	24400	-27.87	20240314	9340	88.44	20240122	4.64	N	200350	500	49 억	4803	N	N	3	N	00	N
123	20241108	150835	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17330	-1990	5	-10.30	19327181810	1072782	101.27	18850	19140	17210	25100	13530	19320	18015.67	0.05	22625	19946	19632	19006	18692	18066	19790	18850	50	5780	500	12360	10	1	9996025	1732	-16.02	2.98	12	10.73	-1082.00	5822.00	24400	20240314	-28.98	9340	20240122	85.55	24400	-28.98	20240314	9340	85.55	20240122	24400	-28.98	20240314	9340	85.55	20240122	4.64	N	200350	500	49 억	4803	N	N	9	N	00	N
124	20241108	140834	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17600	-1720	5	-8.90	16852840470	930281	87.82	18850	19140	17310	25100	13530	19320	18115.56	0.05	24342	19946	19632	19006	18692	18066	19790	18850	50	5780	500	12360	10	1	9996025	1759	-16.27	3.02	12	9.31	-1082.00	5822.00	24400	20240314	-27.87	9340	20240122	88.44	24400	-27.87	20240314	9340	88.44	20240122	24400	-27.87	20240314	9340	88.44	20240122	4.64	N	200350	500	49 억	4803	N	N	9	N	00	N
125	20241108	130836	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17580	-1740	5	-9.01	13778020610	754324	71.21	18850	19140	17540	25100	13530	19320	18265.07	0.05	23648	19946	19632	19006	18692	18066	19790	18850	50	5780	500	12360	10	1	9996025	1757	-16.25	3.02	12	7.55	-1082.00	5822.00	24400	20240314	-27.95	9340	20240122	88.22	24400	-27.95	20240314	9340	88.22	20240122	24400	-27.95	20240314	9340	88.22	20240122	4.64	N	200350	500	49 억	4803	N	N	9	N	00	N
126	20241108	120835	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17830	-1490	5	-7.71	11508629250	626253	59.12	18850	19140	17820	25100	13530	19320	18376.62	0.05	19959	19946	19632	19006	18692	18066	19790	18850	50	5780	500	12360	10	1	9996025	1782	-16.48	3.06	12	6.27	-1082.00	5822.00	24400	20240314	-26.93	9340	20240122	90.90	24400	-26.93	20240314	9340	90.90	20240122	24400	-26.93	20240314	9340	90.90	20240122	4.64	N	200350	500	49 억	4803	N	N	9	N	00	N
127	20241108	110833	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	18050	-1270	5	-6.57	8865695070	479210	45.24	18850	19140	18010	25100	13530	19320	18500.26	0.05	14919	19946	19632	19006	18692	18066	19790	18850	50	5780	500	12360	10	1	9996025	1804	-16.68	3.10	12	4.79	-1082.00	5822.00	24400	20240314	-26.02	9340	20240122	93.25	24400	-26.02	20240314	9340	93.25	20240122	24400	-26.02	20240314	9340	93.25	20240122	4.64	N	200350	500	49 억	4803	N	N	9	N	00	N
128	20241108	100844	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	18200	-1120	5	-5.80	5504988340	294370	27.79	18850	19140	18010	25100	13530	19320	18700.44	0.05	16834	19946	19632	19006	18692	18066	19790	18850	50	5780	500	12360	10	1	9996025	1819	-16.82	3.13	12	2.94	-1082.00	5822.00	24400	20240314	-25.41	9340	20240122	94.86	24400	-25.41	20240314	9340	94.86	20240122	24400	-25.41	20240314	9340	94.86	20240122	4.64	N	200350	500	49 억	4803	N	N	9	N	00	N
129	20241108	090828	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	18830	-490	5	-2.54	1352840540	71796	6.78	18850	19050	18740	25100	13530	19320	18841.32	0.05	5887	19946	19632	19006	18692	18066	19790	18850	50	5780	500	12360	10	1	9996025	1882	-17.40	3.23	12	0.72	-1082.00	5822.00	24400	20240314	-22.83	9340	20240122	101.61	24400	-22.83	20240314	9340	101.61	20240122	24400	-22.83	20240314	9340	101.61	20240122	4.64	N	200350	500	49 억	4803	N	N	9	N	00	N
130	20241107	160828	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	19320	530	2	2.82	19256512700	1021179	43.29	18580	19320	18380	24400	13160	18790	18851.39	0.11	-5701	21396	20092	19196	17892	16996	19645	17445	50	5610	500	12020	10	1	9996025	1931	-17.86	3.32	12	10.22	-1082.00	5822.00	24400	20240314	-20.82	9340	20240122	106.85	24400	-20.82	20240314	9340	106.85	20240122	24400	-20.82	20240314	9340	106.85	20240122	4.30	N	200350	500	49 억	10531	N	N	9	N	00	N
131	20241107	150832	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	18860	70	2	0.37	16671180830	886459	37.58	18580	19240	18380	24400	13160	18790	18806.49	0.11	-2304	21396	20092	19196	17892	16996	19645	17445	50	5610	500	12020	10	1	9996025	1885	-17.43	3.24	12	8.87	-1082.00	5822.00	24400	20240314	-22.70	9340	20240122	101.93	24400	-22.70	20240314	9340	101.93	20240122	24400	-22.70	20240314	9340	101.93	20240122	4.30	N	200350	500	49 억	10531	N	N	216	N	00	N
132	20241107	140834	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	18710	-80	5	-0.43	10730667300	573403	24.31	18580	18960	18380	24400	13160	18790	18714.01	0.11	5883	21396	20092	19196	17892	16996	19645	17445	50	5610	500	12020	10	1	9996025	1870	-17.29	3.21	12	5.74	-1082.00	5822.00	24400	20240314	-23.32	9340	20240122	100.32	24400	-23.32	20240314	9340	100.32	20240122	24400	-23.32	20240314	9340	100.32	20240122	4.30	N	200350	500	49 억	10531	N	N	216	N	00	N
133	20241107	130836	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	18650	-140	5	-0.75	9208446260	491271	20.82	18580	18960	18420	24400	13160	18790	18744.13	0.11	-15	21396	20092	19196	17892	16996	19645	17445	50	5610	500	12020	10	1	9996025	1864	-17.24	3.20	12	4.91	-1082.00	5822.00	24400	20240314	-23.57	9340	20240122	99.68	24400	-23.57	20240314	9340	99.68	20240122	24400	-23.57	20240314	9340	99.68	20240122	4.30	N	200350	500	49 억	10531	N	N	216	N	00	N
134	20241107	120831	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	18750	-40	5	-0.21	8251395640	439904	18.65	18580	18960	18420	24400	13160	18790	18757.26	0.11	-431	21396	20092	19196	17892	16996	19645	17445	50	5610	500	12020	10	1	9996025	1874	-17.33	3.22	12	4.40	-1082.00	5822.00	24400	20240314	-23.16	9340	20240122	100.75	24400	-23.16	20240314	9340	100.75	20240122	24400	-23.16	20240314	9340	100.75	20240122	4.30	N	200350	500	49 억	10531	N	N	216	N	00	N
135	20241107	110829	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	18830	40	2	0.21	7460976110	397720	16.86	18580	18960	18420	24400	13160	18790	18759.37	0.11	829	21396	20092	19196	17892	16996	19645	17445	50	5610	500	12020	10	1	9996025	1882	-17.40	3.23	12	3.98	-1082.00	5822.00	24400	20240314	-22.83	9340	20240122	101.61	24400	-22.83	20240314	9340	101.61	20240122	24400	-22.83	20240314	9340	101.61	20240122	4.30	N	200350	500	49 억	10531	N	N	216	N	00	N
136	20241107	100829	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	18710	-80	5	-0.43	6363299220	339307	14.38	18580	18960	18420	24400	13160	18790	18753.81	0.11	313	21396	20092	19196	17892	16996	19645	17445	50	5610	500	12020	10	1	9996025	1870	-17.29	3.21	12	3.39	-1082.00	5822.00	24400	20240314	-23.32	9340	20240122	100.32	24400	-23.32	20240314	9340	100.32	20240122	24400	-23.32	20240314	9340	100.32	20240122	4.30	N	200350	500	49 억	10531	N	N	216	N	00	N
137	20241107	090829	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	18940	150	2	0.80	1755019660	94390	4.00	18580	18960	18420	24400	13160	18790	18593.26	0.11	11201	21396	20092	19196	17892	16996	19645	17445	50	5610	500	12020	10	1	9996025	1893	-17.50	3.25	12	0.94	-1082.00	5822.00	24400	20240314	-22.38	9340	20240122	102.78	24400	-22.38	20240314	9340	102.78	20240122	24400	-22.38	20240314	9340	102.78	20240122	4.30	N	200350	500	49 억	10531	N	N	216	N	00	N
138	20241106	160836	54	100.00	KOSDAQ	오락문화	N	N	N	N	N	18790	-1710	5	-8.34	44389464570	2321374	30.74	20350	20500	18300	26650	14350	20500	19119.01	0.72	-40367	22846	21672	20576	19402	18306	22260	19990	50	6150	500	13120	10	1	9996025	1878	-17.37	3.23	12	23.22	-1082.00	5822.00	24400	20240314	-22.99	9340	20240122	101.18	24400	-22.99	20240314	9340	101.18	20240122	24400	-22.99	20240314	9340	101.18	20240122	4.53	N	200350	500	49 억	71714	N	N	216	N	01	N
139	20241106	150902	54	100.00	KOSDAQ	오락문화	N	N	N	N	N	18680	-1820	5	-8.88	42768523430	2235140	29.60	20350	20500	18300	26650	14350	20500	19130.88	0.72	-36927	22846	21672	20576	19402	18306	22260	19990	50	6150	500	13120	10	1	9996025	1867	-17.26	3.21	12	22.36	-1082.00	5822.00	24400	20240314	-23.44	9340	20240122	100.00	24400	-23.44	20240314	9340	100.00	20240122	24400	-23.44	20240314	9340	100.00	20240122	4.53	N	200350	500	49 억	71714	N	N	0	N	01	N
140	20241106	140853	54	100.00	KOSDAQ	오락문화	N	N	N	N	N	18660	-1840	5	-8.98	39622386270	2067100	27.37	20350	20500	18300	26650	14350	20500	19164.18	0.72	-30641	22846	21672	20576	19402	18306	22260	19990	50	6150	500	13120	10	1	9996025	1865	-17.25	3.21	12	20.68	-1082.00	5822.00	24400	20240314	-23.52	9340	20240122	99.79	24400	-23.52	20240314	9340	99.79	20240122	24400	-23.52	20240314	9340	99.79	20240122	4.53	N	200350	500	49 억	71714	N	N	0	N	01	N
141	20241106	130904	54	100.00	KOSDAQ	오락문화	N	N	N	N	N	18500	-2000	5	-9.76	38045771590	1982076	26.25	20350	20500	18300	26650	14350	20500	19190.90	0.72	-24552	22846	21672	20576	19402	18306	22260	19990	50	6150	500	13120	10	1	9996025	1849	-17.10	3.18	12	19.83	-1082.00	5822.00	24400	20240314	-24.18	9340	20240122	98.07	24400	-24.18	20240314	9340	98.07	20240122	24400	-24.18	20240314	9340	98.07	20240122	4.53	N	200350	500	49 억	71714	N	N	0	N	01	N
142	20241106	120835	54	100.00	KOSDAQ	오락문화	N	N	N	N	N	18590	-1910	5	-9.32	32734950410	1694502	22.44	20350	20500	18540	26650	14350	20500	19314.08	0.72	-21222	22846	21672	20576	19402	18306	22260	19990	50	6150	500	13120	10	1	9996025	1858	-17.18	3.19	12	16.95	-1082.00	5822.00	24400	20240314	-23.81	9340	20240122	99.04	24400	-23.81	20240314	9340	99.04	20240122	24400	-23.81	20240314	9340	99.04	20240122	4.53	N	200350	500	49 억	71714	N	N	0	N	01	N
143	20241106	110838	54	100.00	KOSDAQ	오락문화	N	N	N	N	N	18990	-1510	5	-7.37	28177471300	1451718	19.22	20350	20500	18870	26650	14350	20500	19405.16	0.72	-22395	22846	21672	20576	19402	18306	22260	19990	50	6150	500	13120	10	1	9996025	1898	-17.55	3.26	12	14.52	-1082.00	5822.00	24400	20240314	-22.17	9340	20240122	103.32	24400	-22.17	20240314	9340	103.32	20240122	24400	-22.17	20240314	9340	103.32	20240122	4.53	N	200350	500	49 억	71714	N	N	0	N	01	N
144	20241106	100845	54	100.00	KOSDAQ	오락문화	N	N	N	N	N	19040	-1460	5	-7.12	25724102340	1322745	17.52	20350	20500	18870	26650	14350	20500	19442.66	0.72	-18995	22846	21672	20576	19402	18306	22260	19990	50	6150	500	13120	10	1	9996025	1903	-17.60	3.27	12	13.23	-1082.00	5822.00	24400	20240314	-21.97	9340	20240122	103.85	24400	-21.97	20240314	9340	103.85	20240122	24400	-21.97	20240314	9340	103.85	20240122	4.53	N	200350	500	49 억	71714	N	N	0	N	01	N
145	20241106	090838	54	100.00	KOSDAQ	오락문화	N	N	N	N	N	19300	-1200	5	-5.85	13678824850	692990	9.18	20350	20500	19060	26650	14350	20500	19732.11	0.72	-13344	22846	21672	20576	19402	18306	22260	19990	50	6150	500	13120	10	1	9996025	1929	-17.84	3.32	12	6.93	-1082.00	5822.00	24400	20240314	-20.90	9340	20240122	106.64	24400	-20.90	20240314	9340	106.64	20240122	24400	-20.90	20240314	9340	106.64	20240122	4.53	N	200350	500	49 억	71714	N	N	0	N	01	N
146	20241105	160813	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	20500	1510	2	7.95	147217465560	7191103	125.57	20150	21750	19480	24650	13300	18990	20472.12	2.03	-142275	21803	20396	17583	16176	13363	21100	16880	50	5660	500	12150	50	1	9996025	2049	-18.95	3.52	12	71.94	-1082.00	5822.00	24400	20240314	-15.98	9340	20240122	119.49	24400	-15.98	20240314	9340	119.49	20240122	24400	-15.98	20240314	9340	119.49	20240122	4.44	N	200350	500	49 억	203211	N	N	0	N	00	N
147	20241105	150831	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	20400	1410	2	7.42	142501382610	6960142	121.54	20150	21750	19480	24650	13300	18990	20473.92	2.03	-143213	21803	20396	17583	16176	13363	21100	16880	50	5660	500	12150	50	1	9996025	2039	-18.85	3.50	12	69.63	-1082.00	5822.00	24400	20240314	-16.39	9340	20240122	118.42	24400	-16.39	20240314	9340	118.42	20240122	24400	-16.39	20240314	9340	118.42	20240122	4.44	N	200350	500	49 억	203211	N	N	0	N	00	N
148	20241105	140826	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	20100	1110	2	5.85	120145190780	5872558	102.55	20150	21750	19480	24650	13300	18990	20458.75	2.03	-110531	21803	20396	17583	16176	13363	21100	16880	50	5660	500	12150	50	1	9996025	2009	-18.58	3.45	12	58.75	-1082.00	5822.00	24400	20240314	-17.62	9340	20240122	115.20	24400	-17.62	20240314	9340	115.20	20240122	24400	-17.62	20240314	9340	115.20	20240122	4.44	N	200350	500	49 억	203211	N	N	0	N	00	N
149	20241105	130831	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	20000	1010	2	5.32	117622588330	5745941	100.34	20150	21750	19480	24650	13300	18990	20470.55	2.03	-125821	21803	20396	17583	16176	13363	21100	16880	50	5660	500	12150	50	1	9996025	1999	-18.48	3.44	12	57.48	-1082.00	5822.00	24400	20240314	-18.03	9340	20240122	114.13	24400	-18.03	20240314	9340	114.13	20240122	24400	-18.03	20240314	9340	114.13	20240122	4.44	N	200350	500	49 억	203211	N	N	0	N	00	N
150	20241105	120824	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	19960	970	2	5.11	111552301720	5443261	95.05	20150	21750	19480	24650	13300	18990	20493.65	2.03	-123586	21803	20396	17583	16176	13363	21100	16880	50	5660	500	12150	10	1	9996025	1995	-18.45	3.43	12	54.45	-1082.00	5822.00	24400	20240314	-18.20	9340	20240122	113.70	24400	-18.20	20240314	9340	113.70	20240122	24400	-18.20	20240314	9340	113.70	20240122	4.44	N	200350	500	49 억	203211	N	N	0	N	00	N
151	20241105	110813	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	19880	890	2	4.69	106951417080	5211265	91.00	20150	21750	19480	24650	13300	18990	20523.12	2.03	-127003	21803	20396	17583	16176	13363	21100	16880	50	5660	500	12150	10	1	9996025	1987	-18.37	3.41	12	52.13	-1082.00	5822.00	24400	20240314	-18.52	9340	20240122	112.85	24400	-18.52	20240314	9340	112.85	20240122	24400	-18.52	20240314	9340	112.85	20240122	4.44	N	200350	500	49 억	203211	N	N	0	N	00	N
152	20241105	100821	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	20050	1060	2	5.58	97843865640	4756868	83.06	20150	21750	19480	24650	13300	18990	20568.97	2.03	-101138	21803	20396	17583	16176	13363	21100	16880	50	5660	500	12150	50	1	9996025	2004	-18.53	3.44	12	47.59	-1082.00	5822.00	24400	20240314	-17.83	9340	20240122	114.67	24400	-17.83	20240314	9340	114.67	20240122	24400	-17.83	20240314	9340	114.67	20240122	4.44	N	200350	500	49 억	203211	N	N	0	N	00	N
153	20241105	090818	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	20000	1010	2	5.32	23265569810	1169335	20.42	20150	20200	19480	24650	13300	18990	19896.41	2.03	-105044	21803	20396	17583	16176	13363	21100	16880	50	5660	500	12150	50	1	9996025	1999	-18.48	3.44	12	11.70	-1082.00	5822.00	24400	20240314	-18.03	9340	20240122	114.13	24400	-18.03	20240314	9340	114.13	20240122	24400	-18.03	20240314	9340	114.13	20240122	4.44	N	200350	500	49 억	203211	N	N	0	N	00	N
154	20241104	160814	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	18990	4380	1	29.98	100000199250	5724836	685.59	14780	18990	14770	18990	10230	14610	17467.61	2.63	-44537	16276	15442	14656	13822	13036	15860	14240	50	4380	500	9350	10	1	9996025	1898	-17.55	3.26	12	57.27	-1082.00	5822.00	24400	20240314	-22.17	9340	20240122	103.32	24400	-22.17	20240314	9340	103.32	20240122	24400	-22.17	20240314	9340	103.32	20240122	4.26	N	200350	500	49 억	262702	N	N	0	N	00	N
155	20241104	150828	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	18990	4380	1	29.98	99847253790	5716782	684.62	14780	18990	14770	18990	10230	14610	17465.64	2.63	-43930	16276	15442	14656	13822	13036	15860	14240	50	4380	500	9350	10	1	9996025	1898	-17.55	3.26	12	57.19	-1082.00	5822.00	24400	20240314	-22.17	9340	20240122	103.32	24400	-22.17	20240314	9340	103.32	20240122	24400	-22.17	20240314	9340	103.32	20240122	4.26	N	200350	500	49 억	262702	N	N	0	N	00	N
156	20241104	140815	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	18990	4380	1	29.98	99451711080	5695953	682.13	14780	18990	14770	18990	10230	14610	17460.07	2.63	-44552	16276	15442	14656	13822	13036	15860	14240	50	4380	500	9350	10	1	9996025	1898	-17.55	3.26	12	56.98	-1082.00	5822.00	24400	20240314	-22.17	9340	20240122	103.32	24400	-22.17	20240314	9340	103.32	20240122	24400	-22.17	20240314	9340	103.32	20240122	4.26	N	200350	500	49 억	262702	N	N	0	N	00	N
157	20241104	130756	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17930	3320	2	22.72	82673859890	4791518	573.82	14780	18260	14770	18990	10230	14610	17254.21	2.63	-57162	16276	15442	14656	13822	13036	15860	14240	50	4380	500	9350	10	1	9996025	1792	-16.57	3.08	12	47.93	-1082.00	5822.00	24400	20240314	-26.52	9340	20240122	91.97	24400	-26.52	20240314	9340	91.97	20240122	24400	-26.52	20240314	9340	91.97	20240122	4.26	N	200350	500	49 억	262702	N	N	0	N	00	N
158	20241104	120803	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17900	3290	2	22.52	77870333260	4522909	541.65	14780	18260	14770	18990	10230	14610	17216.87	2.63	-47167	16276	15442	14656	13822	13036	15860	14240	50	4380	500	9350	10	1	9996025	1789	-16.54	3.07	12	45.25	-1082.00	5822.00	24400	20240314	-26.64	9340	20240122	91.65	24400	-26.64	20240314	9340	91.65	20240122	24400	-26.64	20240314	9340	91.65	20240122	4.26	N	200350	500	49 억	262702	N	N	0	N	00	N
159	20241104	110757	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	18160	3550	2	24.30	68504406110	4003156	479.40	14780	18200	14770	18990	10230	14610	17112.60	2.63	-56910	16276	15442	14656	13822	13036	15860	14240	50	4380	500	9350	10	1	9996025	1815	-16.78	3.12	12	40.05	-1082.00	5822.00	24400	20240314	-25.57	9340	20240122	94.43	24400	-25.57	20240314	9340	94.43	20240122	24400	-25.57	20240314	9340	94.43	20240122	4.26	N	200350	500	49 억	262702	N	N	0	N	00	N
160	20241104	100749	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17210	2600	2	17.80	39337988230	2352361	281.71	14780	17860	14770	18990	10230	14610	16722.77	2.63	-43541	16276	15442	14656	13822	13036	15860	14240	50	4380	500	9350	10	1	9996025	1720	-15.91	2.96	12	23.53	-1082.00	5822.00	24400	20240314	-29.47	9340	20240122	84.26	24400	-29.47	20240314	9340	84.26	20240122	24400	-29.47	20240314	9340	84.26	20240122	4.26	N	200350	500	49 억	262702	N	N	0	N	00	N
161	20241104	090759	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15790	1180	2	8.08	3927035800	254370	30.46	14780	15900	14770	18990	10230	14610	15438.28	2.63	12926	16276	15442	14656	13822	13036	15860	14240	50	4380	500	9350	10	1	9996025	1578	-14.59	2.71	12	2.54	-1082.00	5822.00	24400	20240314	-35.29	9340	20240122	69.06	24400	-35.29	20240314	9340	69.06	20240122	24400	-35.29	20240314	9340	69.06	20240122	4.26	N	200350	500	49 억	262702	N	N	0	N	00	N
162	20241101	160732	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14610	460	2	3.25	12316907990	829306	100.50	14090	15490	13870	18390	9910	14150	14852.70	3.11	-15248	15830	14990	14330	13490	12830	14660	13160	50	4240	500	9050	10	1	9996025	1460	-13.50	2.51	12	8.30	-1082.00	5822.00	24400	20240314	-40.12	9340	20240122	56.42	24400	-40.12	20240314	9340	56.42	20240122	24400	-40.12	20240314	9340	56.42	20240122	4.16	N	200350	500	49 억	310799	N	N	0	N	00	N
163	20241101	150749	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14320	170	2	1.20	11700757310	786848	95.35	14090	15490	13870	18390	9910	14150	14870.44	3.11	-13249	15830	14990	14330	13490	12830	14660	13160	50	4240	500	9050	10	1	9996025	1431	-13.23	2.46	12	7.87	-1082.00	5822.00	24400	20240314	-41.31	9340	20240122	53.32	24400	-41.31	20240314	9340	53.32	20240122	24400	-41.31	20240314	9340	53.32	20240122	4.16	N	200350	500	49 억	310799	N	N	0	N	00	N
164	20241101	140724	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14580	430	2	3.04	10791538920	724275	87.77	14090	15490	13870	18390	9910	14150	14899.80	3.11	-15273	15830	14990	14330	13490	12830	14660	13160	50	4240	500	9050	10	1	9996025	1457	-13.48	2.50	12	7.25	-1082.00	5822.00	24400	20240314	-40.25	9340	20240122	56.10	24400	-40.25	20240314	9340	56.10	20240122	24400	-40.25	20240314	9340	56.10	20240122	4.16	N	200350	500	49 억	310799	N	N	0	N	00	N
165	20241101	130900	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15030	880	2	6.22	9772897900	655479	79.43	14090	15490	13870	18390	9910	14150	14909.58	3.11	-5813	15830	14990	14330	13490	12830	14660	13160	50	4240	500	9050	10	1	9996025	1502	-13.89	2.58	12	6.56	-1082.00	5822.00	24400	20240314	-38.40	9340	20240122	60.92	24400	-38.40	20240314	9340	60.92	20240122	24400	-38.40	20240314	9340	60.92	20240122	4.16	N	200350	500	49 억	310799	N	N	0	N	00	N
166	20241101	120901	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14980	830	2	5.87	7551052910	507628	61.51	14090	15490	13870	18390	9910	14150	14875.20	3.11	14920	15830	14990	14330	13490	12830	14660	13160	50	4240	500	9050	10	1	9996025	1497	-13.84	2.57	12	5.08	-1082.00	5822.00	24400	20240314	-38.61	9340	20240122	60.39	24400	-38.61	20240314	9340	60.39	20240122	24400	-38.61	20240314	9340	60.39	20240122	4.16	N	200350	500	49 억	310799	N	N	0	N	00	N
167	20241101	110857	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14820	670	2	4.73	6888417930	462987	56.11	14090	15490	13870	18390	9910	14150	14878.25	3.11	10503	15830	14990	14330	13490	12830	14660	13160	50	4240	500	9050	10	1	9996025	1481	-13.70	2.55	12	4.63	-1082.00	5822.00	24400	20240314	-39.26	9340	20240122	58.67	24400	-39.26	20240314	9340	58.67	20240122	24400	-39.26	20240314	9340	58.67	20240122	4.16	N	200350	500	49 억	310799	N	N	0	N	00	N
168	20241101	100858	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14850	700	2	4.95	2237419590	154197	18.69	14090	14980	13870	18390	9910	14150	14510.19	3.11	10205	15830	14990	14330	13490	12830	14660	13160	50	4240	500	9050	10	1	9996025	1484	-13.72	2.55	12	1.54	-1082.00	5822.00	24400	20240314	-39.14	9340	20240122	58.99	24400	-39.14	20240314	9340	58.99	20240122	24400	-39.14	20240314	9340	58.99	20240122	4.16	N	200350	500	49 억	310799	N	N	0	N	00	N
169	20241101	090856	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14360	210	2	1.48	417969720	29630	3.59	14090	14400	13870	18390	9910	14150	14106.27	3.11	937	15830	14990	14330	13490	12830	14660	13160	50	4240	500	9050	10	1	9996025	1435	-13.27	2.47	12	0.30	-1082.00	5822.00	24400	20240314	-41.15	9340	20240122	53.75	24400	-41.15	20240314	9340	53.75	20240122	24400	-41.15	20240314	9340	53.75	20240122	4.16	N	200350	500	49 억	310799	N	N	0	N	00	N

75 KiB Raw Blame History

75 KiB

Raw Blame History