KissMeData/086980/price/prices-20241101.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160736	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4475	95	2	2.17	2526426145	578658	124.47	4350	4475	4255	5690	3070	4380	4365.67	1.49	48543	4573	4476	4418	4321	4263	4447	4292	313	1310	500	3240	5	1	62638000	2803	-9.25	2.66	12	0.92	-484.00	1680.00	5050	20241104	-11.39	2895	20231206	54.58	5050	-11.39	20241104	3185	40.50	20240704	5050	-11.39	20241104	2895	54.58	20231206	3.44	N	086980	500	313 억	936127	N	N	826	N	N
3	20241129	150754	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4410	30	2	0.68	2333410080	535240	115.13	4350	4440	4255	5690	3070	4380	4359.56	1.49	48715	4573	4476	4418	4321	4263	4447	4292	313	1310	500	3240	5	1	62638000	2762	-9.11	2.62	12	0.85	-484.00	1680.00	5050	20241104	-12.67	2895	20231206	52.33	5050	-12.67	20241104	3185	38.46	20240704	5050	-12.67	20241104	2895	52.33	20231206	3.44	N	086980	500	313 억	936127	N	N	38	N	N
4	20241129	140756	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4440	60	2	1.37	2064154930	474286	102.02	4350	4440	4255	5690	3070	4380	4352.13	1.49	55218	4573	4476	4418	4321	4263	4447	4292	313	1310	500	3240	5	1	62638000	2781	-9.17	2.64	12	0.76	-484.00	1680.00	5050	20241104	-12.08	2895	20231206	53.37	5050	-12.08	20241104	3185	39.40	20240704	5050	-12.08	20241104	2895	53.37	20231206	3.44	N	086980	500	313 억	936127	N	N	38	N	N
5	20241129	130754	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4415	35	2	0.80	1921305380	441983	95.07	4350	4440	4255	5690	3070	4380	4347.01	1.49	45004	4573	4476	4418	4321	4263	4447	4292	313	1310	500	3240	5	1	62638000	2765	-9.12	2.63	12	0.71	-484.00	1680.00	5050	20241104	-12.57	2895	20231206	52.50	5050	-12.57	20241104	3185	38.62	20240704	5050	-12.57	20241104	2895	52.50	20231206	3.44	N	086980	500	313 억	936127	N	N	38	N	N
6	20241129	120755	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4420	40	2	0.91	1599307570	369208	79.42	4350	4435	4255	5690	3070	4380	4331.73	1.49	41998	4573	4476	4418	4321	4263	4447	4292	313	1310	500	3240	5	1	62638000	2769	-9.13	2.63	12	0.59	-484.00	1680.00	5050	20241104	-12.48	2895	20231206	52.68	5050	-12.48	20241104	3185	38.78	20240704	5050	-12.48	20241104	2895	52.68	20231206	3.44	N	086980	500	313 억	936127	N	N	38	N	N
7	20241129	110757	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4375	-5	5	-0.11	1200988550	278801	59.97	4350	4380	4255	5690	3070	4380	4307.69	1.49	54632	4573	4476	4418	4321	4263	4447	4292	313	1310	500	3240	5	1	62638000	2740	-9.04	2.60	12	0.45	-484.00	1680.00	5050	20241104	-13.37	2895	20231206	51.12	5050	-13.37	20241104	3185	37.36	20240704	5050	-13.37	20241104	2895	51.12	20231206	3.44	N	086980	500	313 억	936127	N	N	38	N	N
8	20241129	100752	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4310	-70	5	-1.60	933642655	217432	46.77	4350	4370	4255	5690	3070	4380	4293.95	1.49	61174	4573	4476	4418	4321	4263	4447	4292	313	1310	500	3240	5	1	62638000	2700	-8.90	2.57	12	0.35	-484.00	1680.00	5050	20241104	-14.65	2895	20231206	48.88	5050	-14.65	20241104	3185	35.32	20240704	5050	-14.65	20241104	2895	48.88	20231206	3.44	N	086980	500	313 억	936127	N	N	38	N	N
9	20241129	090754	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4340	-40	5	-0.91	101559775	23358	5.02	4350	4370	4330	5690	3070	4380	4347.97	1.49	2468	4573	4476	4418	4321	4263	4447	4292	313	1310	500	3240	5	1	62638000	2718	-8.97	2.58	12	0.04	-484.00	1680.00	5050	20241104	-14.06	2895	20231206	49.91	5050	-14.06	20241104	3185	36.26	20240704	5050	-14.06	20241104	2895	49.91	20231206	3.44	N	086980	500	313 억	936127	N	N	38	N	N
10	20241128	160745	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4380	-50	5	-1.13	2036325620	458403	70.91	4430	4515	4360	5750	3105	4430	4442.32	1.55	-32471	4600	4515	4445	4360	4290	4480	4325	313	1320	500	3270	5	1	62638000	2744	-9.05	2.61	12	0.73	-484.00	1680.00	5050	20241104	-13.27	2895	20231206	51.30	5050	-13.27	20241104	3185	37.52	20240704	5050	-13.27	20241104	2895	51.30	20231206	3.49	N	086980	500	313 억	968557	N	N	38	N	N
11	20241128	150759	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4375	-55	5	-1.24	1860992115	418422	64.72	4430	4515	4360	5750	3105	4430	4447.67	1.55	-31129	4600	4515	4445	4360	4290	4480	4325	313	1320	500	3270	5	1	62638000	2740	-9.04	2.60	12	0.67	-484.00	1680.00	5050	20241104	-13.37	2895	20231206	51.12	5050	-13.37	20241104	3185	37.36	20240704	5050	-13.37	20241104	2895	51.12	20231206	3.49	N	086980	500	313 억	968557	N	N	41	N	N
12	20241128	140757	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4400	-30	5	-0.68	1635045175	366848	56.75	4430	4515	4380	5750	3105	4430	4457.06	1.55	-42615	4600	4515	4445	4360	4290	4480	4325	313	1320	500	3270	5	1	62638000	2756	-9.09	2.62	12	0.59	-484.00	1680.00	5050	20241104	-12.87	2895	20231206	51.99	5050	-12.87	20241104	3185	38.15	20240704	5050	-12.87	20241104	2895	51.99	20231206	3.49	N	086980	500	313 억	968557	N	N	41	N	N
13	20241128	130755	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4410	-20	5	-0.45	1434642665	321294	49.70	4430	4515	4405	5750	3105	4430	4465.27	1.55	-38701	4600	4515	4445	4360	4290	4480	4325	313	1320	500	3270	5	1	62638000	2762	-9.11	2.62	12	0.51	-484.00	1680.00	5050	20241104	-12.67	2895	20231206	52.33	5050	-12.67	20241104	3185	38.46	20240704	5050	-12.67	20241104	2895	52.33	20231206	3.49	N	086980	500	313 억	968557	N	N	41	N	N
14	20241128	120758	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4440	10	2	0.23	1303946985	291737	45.13	4430	4515	4430	5750	3105	4430	4469.68	1.55	-34507	4600	4515	4445	4360	4290	4480	4325	313	1320	500	3270	5	1	62638000	2781	-9.17	2.64	12	0.47	-484.00	1680.00	5050	20241104	-12.08	2895	20231206	53.37	5050	-12.08	20241104	3185	39.40	20240704	5050	-12.08	20241104	2895	53.37	20231206	3.49	N	086980	500	313 억	968557	N	N	41	N	N
15	20241128	110800	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4455	25	2	0.56	1039303820	232154	35.91	4430	4515	4430	5750	3105	4430	4476.91	1.55	-11231	4600	4515	4445	4360	4290	4480	4325	313	1320	500	3270	5	1	62638000	2791	-9.20	2.65	12	0.37	-484.00	1680.00	5050	20241104	-11.78	2895	20231206	53.89	5050	-11.78	20241104	3185	39.87	20240704	5050	-11.78	20241104	2895	53.89	20231206	3.49	N	086980	500	313 억	968557	N	N	41	N	N
16	20241128	100758	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4465	35	2	0.79	582538190	130246	20.15	4430	4500	4430	5750	3105	4430	4472.81	1.55	-16089	4600	4515	4445	4360	4290	4480	4325	313	1320	500	3270	5	1	62638000	2797	-9.23	2.66	12	0.21	-484.00	1680.00	5050	20241104	-11.58	2895	20231206	54.23	5050	-11.58	20241104	3185	40.19	20240704	5050	-11.58	20241104	2895	54.23	20231206	3.49	N	086980	500	313 억	968557	N	N	41	N	N
17	20241128	090755	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4485	55	2	1.24	104253055	23386	3.62	4430	4490	4430	5750	3105	4430	4458.69	1.55	1007	4600	4515	4445	4360	4290	4480	4325	313	1320	500	3270	5	1	62638000	2809	-9.27	2.67	12	0.04	-484.00	1680.00	5050	20241104	-11.19	2895	20231206	54.92	5050	-11.19	20241104	3185	40.82	20240704	5050	-11.19	20241104	2895	54.92	20231206	3.49	N	086980	500	313 억	968557	N	N	41	N	N
18	20241127	160738	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4430	-30	5	-0.67	2845145635	639768	104.83	4530	4530	4375	5790	3125	4460	4447.16	1.76	-132753	4606	4532	4426	4352	4246	4570	4390	313	1330	500	3300	5	1	62638000	2775	-9.15	2.64	12	1.02	-484.00	1680.00	5050	20241104	-12.28	2895	20231206	53.02	5050	-12.28	20241104	3185	39.09	20240704	5050	-12.28	20241104	2895	53.02	20231206	3.52	N	086980	500	313 억	1104490	N	N	41	N	N
19	20241127	150751	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4440	-20	5	-0.45	2748361625	617934	101.25	4530	4530	4375	5790	3125	4460	4447.64	1.76	-136247	4606	4532	4426	4352	4246	4570	4390	313	1330	500	3300	5	1	62638000	2781	-9.17	2.64	12	0.99	-484.00	1680.00	5050	20241104	-12.08	2895	20231206	53.37	5050	-12.08	20241104	3185	39.40	20240704	5050	-12.08	20241104	2895	53.37	20231206	3.52	N	086980	500	313 억	1104490	N	N	0	N	N
20	20241127	140752	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4420	-40	5	-0.90	2425274305	544988	89.30	4530	4530	4375	5790	3125	4460	4450.12	1.76	-125782	4606	4532	4426	4352	4246	4570	4390	313	1330	500	3300	5	1	62638000	2769	-9.13	2.63	12	0.87	-484.00	1680.00	5050	20241104	-12.48	2895	20231206	52.68	5050	-12.48	20241104	3185	38.78	20240704	5050	-12.48	20241104	2895	52.68	20231206	3.52	N	086980	500	313 억	1104490	N	N	0	N	N
21	20241127	130746	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4430	-30	5	-0.67	2260470990	507707	83.19	4530	4530	4375	5790	3125	4460	4452.30	1.76	-128086	4606	4532	4426	4352	4246	4570	4390	313	1330	500	3300	5	1	62638000	2775	-9.15	2.64	12	0.81	-484.00	1680.00	5050	20241104	-12.28	2895	20231206	53.02	5050	-12.28	20241104	3185	39.09	20240704	5050	-12.28	20241104	2895	53.02	20231206	3.52	N	086980	500	313 억	1104490	N	N	0	N	N
22	20241127	120753	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4460	0	3	0.00	1973189290	442754	72.55	4530	4530	4375	5790	3125	4460	4456.62	1.76	-125266	4606	4532	4426	4352	4246	4570	4390	313	1330	500	3300	5	1	62638000	2794	-9.21	2.65	12	0.71	-484.00	1680.00	5050	20241104	-11.68	2895	20231206	54.06	5050	-11.68	20241104	3185	40.03	20240704	5050	-11.68	20241104	2895	54.06	20231206	3.52	N	086980	500	313 억	1104490	N	N	0	N	N
23	20241127	110750	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4435	-25	5	-0.56	1820666685	408360	66.91	4530	4530	4375	5790	3125	4460	4458.48	1.76	-128426	4606	4532	4426	4352	4246	4570	4390	313	1330	500	3300	5	1	62638000	2778	-9.16	2.64	12	0.65	-484.00	1680.00	5050	20241104	-12.18	2895	20231206	53.20	5050	-12.18	20241104	3185	39.25	20240704	5050	-12.18	20241104	2895	53.20	20231206	3.52	N	086980	500	313 억	1104490	N	N	0	N	N
24	20241127	100750	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4450	-10	5	-0.22	1636152020	366871	60.11	4530	4530	4375	5790	3125	4460	4459.75	1.76	-121236	4606	4532	4426	4352	4246	4570	4390	313	1330	500	3300	5	1	62638000	2787	-9.19	2.65	12	0.59	-484.00	1680.00	5050	20241104	-11.88	2895	20231206	53.71	5050	-11.88	20241104	3185	39.72	20240704	5050	-11.88	20241104	2895	53.71	20231206	3.52	N	086980	500	313 억	1104490	N	N	0	N	N
25	20241127	090748	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4510	50	2	1.12	539023555	119902	19.65	4530	4530	4475	5790	3125	4460	4495.85	1.76	-72778	4606	4532	4426	4352	4246	4570	4390	313	1330	500	3300	5	1	62638000	2825	-9.32	2.68	12	0.19	-484.00	1680.00	5050	20241104	-10.69	2895	20231206	55.79	5050	-10.69	20241104	3185	41.60	20240704	5050	-10.69	20241104	2895	55.79	20231206	3.52	N	086980	500	313 억	1104490	N	N	0	N	N
26	20241126	160740	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4460	90	2	2.06	2685235745	605037	134.81	4350	4500	4320	5680	3060	4370	4438.02	1.67	58252	4503	4436	4393	4326	4283	4470	4360	313	1310	500	3230	5	1	62638000	2794	-9.21	2.65	12	0.97	-484.00	1680.00	5050	20241104	-11.68	2895	20231206	54.06	5050	-11.68	20241104	3185	40.03	20240704	5050	-11.68	20241104	2895	54.06	20231206	3.47	N	086980	500	313 억	1047307	N	N	0	N	N
27	20241126	150747	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4445	75	2	1.72	2557793910	576432	128.44	4350	4500	4320	5680	3060	4370	4437.29	1.67	57764	4503	4436	4393	4326	4283	4470	4360	313	1310	500	3230	5	1	62638000	2784	-9.18	2.65	12	0.92	-484.00	1680.00	5050	20241104	-11.98	2895	20231206	53.54	5050	-11.98	20241104	3185	39.56	20240704	5050	-11.98	20241104	2895	53.54	20231206	3.47	N	086980	500	313 억	1047307	N	N	0	N	N
28	20241126	140745	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4480	110	2	2.52	1846145965	417075	92.93	4350	4480	4320	5680	3060	4370	4426.42	1.67	18585	4503	4436	4393	4326	4283	4470	4360	313	1310	500	3230	5	1	62638000	2806	-9.26	2.67	12	0.67	-484.00	1680.00	5050	20241104	-11.29	2895	20231206	54.75	5050	-11.29	20241104	3185	40.66	20240704	5050	-11.29	20241104	2895	54.75	20231206	3.47	N	086980	500	313 억	1047307	N	N	0	N	N
29	20241126	130743	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4470	100	2	2.29	1594140720	360699	80.37	4350	4475	4320	5680	3060	4370	4419.59	1.67	8011	4503	4436	4393	4326	4283	4470	4360	313	1310	500	3230	5	1	62638000	2800	-9.24	2.66	12	0.58	-484.00	1680.00	5050	20241104	-11.49	2895	20231206	54.40	5050	-11.49	20241104	3185	40.35	20240704	5050	-11.49	20241104	2895	54.40	20231206	3.47	N	086980	500	313 억	1047307	N	N	0	N	N
30	20241126	120749	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4460	90	2	2.06	1329066010	301317	67.14	4350	4470	4320	5680	3060	4370	4410.86	1.67	15312	4503	4436	4393	4326	4283	4470	4360	313	1310	500	3230	5	1	62638000	2794	-9.21	2.65	12	0.48	-484.00	1680.00	5050	20241104	-11.68	2895	20231206	54.06	5050	-11.68	20241104	3185	40.03	20240704	5050	-11.68	20241104	2895	54.06	20231206	3.47	N	086980	500	313 억	1047307	N	N	0	N	N
31	20241126	110754	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4445	75	2	1.72	1103098475	250579	55.83	4350	4470	4320	5680	3060	4370	4402.20	1.67	12664	4503	4436	4393	4326	4283	4470	4360	313	1310	500	3230	5	1	62638000	2784	-9.18	2.65	12	0.40	-484.00	1680.00	5050	20241104	-11.98	2895	20231206	53.54	5050	-11.98	20241104	3185	39.56	20240704	5050	-11.98	20241104	2895	53.54	20231206	3.47	N	086980	500	313 억	1047307	N	N	0	N	N
32	20241126	100754	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4415	45	2	1.03	672851050	153613	34.23	4350	4430	4320	5680	3060	4370	4380.17	1.67	8162	4503	4436	4393	4326	4283	4470	4360	313	1310	500	3230	5	1	62638000	2765	-9.12	2.63	12	0.25	-484.00	1680.00	5050	20241104	-12.57	2895	20231206	52.50	5050	-12.57	20241104	3185	38.62	20240704	5050	-12.57	20241104	2895	52.50	20231206	3.47	N	086980	500	313 억	1047307	N	N	0	N	N
33	20241126	090747	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4345	-25	5	-0.57	180999375	41747	9.30	4350	4360	4320	5680	3060	4370	4335.60	1.67	7483	4503	4436	4393	4326	4283	4470	4360	313	1310	500	3230	5	1	62638000	2722	-8.98	2.59	12	0.07	-484.00	1680.00	5050	20241104	-13.96	2895	20231206	50.09	5050	-13.96	20241104	3185	36.42	20240704	5050	-13.96	20241104	2895	50.09	20231206	3.47	N	086980	500	313 억	1047307	N	N	0	N	N
34	20241125	160729	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4370	15	2	0.34	1957638685	443587	104.09	4350	4460	4350	5660	3050	4355	4413.26	1.60	45616	4495	4425	4355	4285	4215	4460	4320	313	1305	500	3220	5	1	62638000	2737	-9.03	2.60	12	0.71	-484.00	1680.00	5050	20241104	-13.47	2895	20231206	50.95	5050	-13.47	20241104	3185	37.21	20240704	5050	-13.47	20241104	2895	50.95	20231206	3.49	N	086980	500	313 억	1001622	N	N	227	N	N
35	20241125	150744	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4375	20	2	0.46	1868443655	423175	99.30	4350	4460	4350	5660	3050	4355	4415.34	1.60	45783	4495	4425	4355	4285	4215	4460	4320	313	1305	500	3220	5	1	62638000	2740	-9.04	2.60	12	0.68	-484.00	1680.00	5050	20241104	-13.37	2895	20231206	51.12	5050	-13.37	20241104	3185	37.36	20240704	5050	-13.37	20241104	2895	51.12	20231206	3.49	N	086980	500	313 억	1001622	N	N	227	N	N
36	20241125	140742	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4400	45	2	1.03	1672936875	378503	88.82	4350	4460	4350	5660	3050	4355	4419.93	1.60	48277	4495	4425	4355	4285	4215	4460	4320	313	1305	500	3220	5	1	62638000	2756	-9.09	2.62	12	0.60	-484.00	1680.00	5050	20241104	-12.87	2895	20231206	51.99	5050	-12.87	20241104	3185	38.15	20240704	5050	-12.87	20241104	2895	51.99	20231206	3.49	N	086980	500	313 억	1001622	N	N	227	N	N
37	20241125	130735	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4405	50	2	1.15	1390632495	314320	73.75	4350	4460	4350	5660	3050	4355	4424.32	1.60	52221	4495	4425	4355	4285	4215	4460	4320	313	1305	500	3220	5	1	62638000	2759	-9.10	2.62	12	0.50	-484.00	1680.00	5050	20241104	-12.77	2895	20231206	52.16	5050	-12.77	20241104	3185	38.30	20240704	5050	-12.77	20241104	2895	52.16	20231206	3.49	N	086980	500	313 억	1001622	N	N	227	N	N
38	20241125	120745	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4420	65	2	1.49	1222193300	276099	64.79	4350	4460	4350	5660	3050	4355	4426.73	1.60	35922	4495	4425	4355	4285	4215	4460	4320	313	1305	500	3220	5	1	62638000	2769	-9.13	2.63	12	0.44	-484.00	1680.00	5050	20241104	-12.48	2895	20231206	52.68	5050	-12.48	20241104	3185	38.78	20240704	5050	-12.48	20241104	2895	52.68	20231206	3.49	N	086980	500	313 억	1001622	N	N	227	N	N
39	20241125	110739	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4420	65	2	1.49	1121374760	253278	59.43	4350	4460	4350	5660	3050	4355	4427.53	1.60	32667	4495	4425	4355	4285	4215	4460	4320	313	1305	500	3220	5	1	62638000	2769	-9.13	2.63	12	0.40	-484.00	1680.00	5050	20241104	-12.48	2895	20231206	52.68	5050	-12.48	20241104	3185	38.78	20240704	5050	-12.48	20241104	2895	52.68	20231206	3.49	N	086980	500	313 억	1001622	N	N	227	N	N
40	20241125	100731	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4420	65	2	1.49	937425300	211653	49.66	4350	4460	4350	5660	3050	4355	4429.17	1.60	33197	4495	4425	4355	4285	4215	4460	4320	313	1305	500	3220	5	1	62638000	2769	-9.13	2.63	12	0.34	-484.00	1680.00	5050	20241104	-12.48	2895	20231206	52.68	5050	-12.48	20241104	3185	38.78	20240704	5050	-12.48	20241104	2895	52.68	20231206	3.49	N	086980	500	313 억	1001622	N	N	227	N	N
41	20241125	090732	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4395	40	2	0.92	92074600	21028	4.93	4350	4400	4350	5660	3050	4355	4379.01	1.60	-2154	4495	4425	4355	4285	4215	4460	4320	313	1305	500	3220	5	1	62638000	2753	-9.08	2.62	12	0.03	-484.00	1680.00	5050	20241104	-12.97	2895	20231206	51.81	5050	-12.97	20241104	3185	37.99	20240704	5050	-12.97	20241104	2895	51.81	20231206	3.49	N	086980	500	313 억	1001622	N	N	227	N	N
42	20241122	160653	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4355	35	2	0.81	1833618310	420906	100.32	4295	4425	4285	5610	3025	4320	4356.39	1.58	10663	4416	4367	4281	4232	4146	4392	4257	313	1290	500	3190	5	1	62638000	2728	-9.00	2.59	12	0.67	-484.00	1680.00	5050	20241104	-13.76	2895	20231206	50.43	5050	-13.76	20241104	3185	36.73	20240704	5050	-13.76	20241104	2895	50.43	20231206	3.61	N	086980	500	313 억	988142	N	N	227	N	N
43	20241122	150700	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4365	45	2	1.04	1742698310	400014	95.34	4295	4425	4285	5610	3025	4320	4356.62	1.58	6651	4416	4367	4281	4232	4146	4392	4257	313	1290	500	3190	5	1	62638000	2734	-9.02	2.60	12	0.64	-484.00	1680.00	5050	20241104	-13.56	2895	20231206	50.78	5050	-13.56	20241104	3185	37.05	20240704	5050	-13.56	20241104	2895	50.78	20231206	3.61	N	086980	500	313 억	988142	N	N	0	N	N
44	20241122	140702	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4360	40	2	0.93	1590978670	365209	87.04	4295	4425	4285	5610	3025	4320	4356.38	1.58	1773	4416	4367	4281	4232	4146	4392	4257	313	1290	500	3190	5	1	62638000	2731	-9.01	2.60	12	0.58	-484.00	1680.00	5050	20241104	-13.66	2895	20231206	50.60	5050	-13.66	20241104	3185	36.89	20240704	5050	-13.66	20241104	2895	50.60	20231206	3.61	N	086980	500	313 억	988142	N	N	0	N	N
45	20241122	130700	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4380	60	2	1.39	1190831875	273845	65.27	4295	4425	4285	5610	3025	4320	4348.59	1.58	7097	4416	4367	4281	4232	4146	4392	4257	313	1290	500	3190	5	1	62638000	2744	-9.05	2.61	12	0.44	-484.00	1680.00	5050	20241104	-13.27	2895	20231206	51.30	5050	-13.27	20241104	3185	37.52	20240704	5050	-13.27	20241104	2895	51.30	20231206	3.61	N	086980	500	313 억	988142	N	N	0	N	N
46	20241122	120704	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4380	60	2	1.39	876788710	202196	48.19	4295	4380	4285	5610	3025	4320	4336.35	1.58	16765	4416	4367	4281	4232	4146	4392	4257	313	1290	500	3190	5	1	62638000	2744	-9.05	2.61	12	0.32	-484.00	1680.00	5050	20241104	-13.27	2895	20231206	51.30	5050	-13.27	20241104	3185	37.52	20240704	5050	-13.27	20241104	2895	51.30	20231206	3.61	N	086980	500	313 억	988142	N	N	0	N	N
47	20241122	110657	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4360	40	2	0.93	586706305	135769	32.36	4295	4360	4285	5610	3025	4320	4321.36	1.58	283	4416	4367	4281	4232	4146	4392	4257	313	1290	500	3190	5	1	62638000	2731	-9.01	2.60	12	0.22	-484.00	1680.00	5050	20241104	-13.66	2895	20231206	50.60	5050	-13.66	20241104	3185	36.89	20240704	5050	-13.66	20241104	2895	50.60	20231206	3.61	N	086980	500	313 억	988142	N	N	0	N	N
48	20241122	100710	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4315	-5	5	-0.12	261420450	60713	14.47	4295	4330	4285	5610	3025	4320	4305.77	1.58	-3179	4416	4367	4281	4232	4146	4392	4257	313	1290	500	3190	5	1	62638000	2703	-8.92	2.57	12	0.10	-484.00	1680.00	5050	20241104	-14.55	2895	20231206	49.05	5050	-14.55	20241104	3185	35.48	20240704	5050	-14.55	20241104	2895	49.05	20231206	3.61	N	086980	500	313 억	988142	N	N	0	N	N
49	20241122	090704	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4290	-30	5	-0.69	31895640	7413	1.77	4295	4320	4290	5610	3025	4320	4301.95	1.58	-1166	4416	4367	4281	4232	4146	4392	4257	313	1290	500	3190	5	1	62638000	2687	-8.86	2.55	12	0.01	-484.00	1680.00	5050	20241104	-15.05	2895	20231206	48.19	5050	-15.05	20241104	3185	34.69	20240704	5050	-15.05	20241104	2895	48.19	20231206	3.61	N	086980	500	313 억	988142	N	N	0	N	N
50	20241121	160657	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4320	10	2	0.23	1781791110	416417	50.80	4265	4330	4195	5600	3020	4310	4278.82	1.42	95561	4520	4415	4345	4240	4170	4380	4205	313	1290	500	3180	5	1	62638000	2706	-8.93	2.57	12	0.66	-484.00	1680.00	5050	20241104	-14.46	2890	20231114	49.48	5050	-14.46	20241104	3185	35.64	20240704	5050	-14.46	20241104	2895	49.22	20231206	3.50	N	086980	500	313 억	887882	N	N	0	N	N
51	20241121	150712	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4295	-15	5	-0.35	1687915435	394631	48.14	4265	4330	4195	5600	3020	4310	4277.19	1.42	96330	4520	4415	4345	4240	4170	4380	4205	313	1290	500	3180	5	1	62638000	2690	-8.87	2.56	12	0.63	-484.00	1680.00	5050	20241104	-14.95	2890	20231114	48.62	5050	-14.95	20241104	3185	34.85	20240704	5050	-14.95	20241104	2895	48.36	20231206	3.50	N	086980	500	313 억	887882	N	N	0	N	N
52	20241121	140712	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4315	5	2	0.12	1454548100	340449	41.53	4265	4330	4195	5600	3020	4310	4272.42	1.42	87056	4520	4415	4345	4240	4170	4380	4205	313	1290	500	3180	5	1	62638000	2703	-8.92	2.57	12	0.54	-484.00	1680.00	5050	20241104	-14.55	2890	20231114	49.31	5050	-14.55	20241104	3185	35.48	20240704	5050	-14.55	20241104	2895	49.05	20231206	3.50	N	086980	500	313 억	887882	N	N	0	N	N
53	20241121	130704	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4320	10	2	0.23	1277154775	299363	36.52	4265	4330	4195	5600	3020	4310	4266.22	1.42	78390	4520	4415	4345	4240	4170	4380	4205	313	1290	500	3180	5	1	62638000	2706	-8.93	2.57	12	0.48	-484.00	1680.00	5050	20241104	-14.46	2890	20231114	49.48	5050	-14.46	20241104	3185	35.64	20240704	5050	-14.46	20241104	2895	49.22	20231206	3.50	N	086980	500	313 억	887882	N	N	0	N	N
54	20241121	120705	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4290	-20	5	-0.46	1117251815	262263	31.99	4265	4315	4195	5600	3020	4310	4260.01	1.42	64949	4520	4415	4345	4240	4170	4380	4205	313	1290	500	3180	5	1	62638000	2687	-8.86	2.55	12	0.42	-484.00	1680.00	5050	20241104	-15.05	2890	20231114	48.44	5050	-15.05	20241104	3185	34.69	20240704	5050	-15.05	20241104	2895	48.19	20231206	3.50	N	086980	500	313 억	887882	N	N	0	N	N
55	20241121	110707	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4305	-5	5	-0.12	971935370	228454	27.87	4265	4305	4195	5600	3020	4310	4254.36	1.42	57746	4520	4415	4345	4240	4170	4380	4205	313	1290	500	3180	5	1	62638000	2697	-8.89	2.56	12	0.36	-484.00	1680.00	5050	20241104	-14.75	2890	20231114	48.96	5050	-14.75	20241104	3185	35.16	20240704	5050	-14.75	20241104	2895	48.70	20231206	3.50	N	086980	500	313 억	887882	N	N	0	N	N
56	20241121	100709	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4280	-30	5	-0.70	725915625	170887	20.85	4265	4305	4195	5600	3020	4310	4247.87	1.42	35598	4520	4415	4345	4240	4170	4380	4205	313	1290	500	3180	5	1	62638000	2681	-8.84	2.55	12	0.27	-484.00	1680.00	5050	20241104	-15.25	2890	20231114	48.10	5050	-15.25	20241104	3185	34.38	20240704	5050	-15.25	20241104	2895	47.84	20231206	3.50	N	086980	500	313 억	887882	N	N	0	N	N
57	20241121	090708	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4245	-65	5	-1.51	174093905	40875	4.99	4265	4300	4245	5600	3020	4310	4258.98	1.42	1678	4520	4415	4345	4240	4170	4380	4205	313	1290	500	3180	5	1	62638000	2659	-8.77	2.53	12	0.07	-484.00	1680.00	5050	20241104	-15.94	2890	20231114	46.89	5050	-15.94	20241104	3185	33.28	20240704	5050	-15.94	20241104	2895	46.63	20231206	3.50	N	086980	500	313 억	887882	N	N	0	N	N
58	20241120	160701	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4310	5	2	0.12	3526079760	809051	128.78	4355	4450	4275	5590	3015	4305	4358.42	1.46	-25898	4398	4351	4293	4246	4188	4375	4270	313	1285	500	3180	5	1	62638000	2700	-8.90	2.57	12	1.29	-484.00	1680.00	5050	20241104	-14.65	2890	20231114	49.13	5050	-14.65	20241104	3185	35.32	20240704	5050	-14.65	20241104	2895	48.88	20231206	3.49	N	086980	500	313 억	913446	N	N	1592	N	N
59	20241120	150711	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4315	10	2	0.23	3443716760	789951	125.74	4355	4450	4275	5590	3015	4305	4359.42	1.46	-28816	4398	4351	4293	4246	4188	4375	4270	313	1285	500	3180	5	1	62638000	2703	-8.92	2.57	12	1.26	-484.00	1680.00	5050	20241104	-14.55	2890	20231114	49.31	5050	-14.55	20241104	3185	35.48	20240704	5050	-14.55	20241104	2895	49.05	20231206	3.49	N	086980	500	313 억	913446	N	N	1592	N	N
60	20241120	140712	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4330	25	2	0.58	3211246990	736115	117.17	4355	4450	4275	5590	3015	4305	4362.45	1.46	-28922	4398	4351	4293	4246	4188	4375	4270	313	1285	500	3180	5	1	62638000	2712	-8.95	2.58	12	1.18	-484.00	1680.00	5050	20241104	-14.26	2890	20231114	49.83	5050	-14.26	20241104	3185	35.95	20240704	5050	-14.26	20241104	2895	49.57	20231206	3.49	N	086980	500	313 억	913446	N	N	1592	N	N
61	20241120	130713	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4345	40	2	0.93	3047598825	698338	111.16	4355	4450	4275	5590	3015	4305	4364.10	1.46	-24205	4398	4351	4293	4246	4188	4375	4270	313	1285	500	3180	5	1	62638000	2722	-8.98	2.59	12	1.11	-484.00	1680.00	5050	20241104	-13.96	2890	20231114	50.35	5050	-13.96	20241104	3185	36.42	20240704	5050	-13.96	20241104	2895	50.09	20231206	3.49	N	086980	500	313 억	913446	N	N	1592	N	N
62	20241120	120712	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4360	55	2	1.28	2820354060	645920	102.81	4355	4450	4275	5590	3015	4305	4366.44	1.46	-36211	4398	4351	4293	4246	4188	4375	4270	313	1285	500	3180	5	1	62638000	2731	-9.01	2.60	12	1.03	-484.00	1680.00	5050	20241104	-13.66	2890	20231114	50.87	5050	-13.66	20241104	3185	36.89	20240704	5050	-13.66	20241104	2895	50.60	20231206	3.49	N	086980	500	313 억	913446	N	N	1592	N	N
63	20241120	110713	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4350	45	2	1.05	2594267390	593866	94.53	4355	4450	4275	5590	3015	4305	4368.47	1.46	-27655	4398	4351	4293	4246	4188	4375	4270	313	1285	500	3180	5	1	62638000	2725	-8.99	2.59	12	0.95	-484.00	1680.00	5050	20241104	-13.86	2890	20231114	50.52	5050	-13.86	20241104	3185	36.58	20240704	5050	-13.86	20241104	2895	50.26	20231206	3.49	N	086980	500	313 억	913446	N	N	1592	N	N
64	20241120	100713	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4350	45	2	1.05	1820391830	415634	66.16	4355	4450	4275	5590	3015	4305	4379.85	1.46	-30924	4398	4351	4293	4246	4188	4375	4270	313	1285	500	3180	5	1	62638000	2725	-8.99	2.59	12	0.66	-484.00	1680.00	5050	20241104	-13.86	2890	20231114	50.52	5050	-13.86	20241104	3185	36.58	20240704	5050	-13.86	20241104	2895	50.26	20231206	3.49	N	086980	500	313 억	913446	N	N	1592	N	N
65	20241120	090711	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4315	10	2	0.23	159094645	36795	5.86	4355	4355	4300	5590	3015	4305	4323.95	1.46	-20244	4398	4351	4293	4246	4188	4375	4270	313	1285	500	3180	5	1	62638000	2703	-8.92	2.57	12	0.06	-484.00	1680.00	5050	20241104	-14.55	2890	20231114	49.31	5050	-14.55	20241104	3185	35.48	20240704	5050	-14.55	20241104	2895	49.05	20231206	3.49	N	086980	500	313 억	913446	N	N	1592	N	N
66	20241119	160634	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4305	30	2	0.70	2670910255	623411	110.60	4285	4340	4235	5550	2995	4275	4284.33	1.54	-50061	4375	4325	4250	4200	4125	4350	4225	313	1275	500	3160	5	1	62638000	2697	-8.89	2.56	12	1.00	-484.00	1680.00	5050	20241104	-14.75	2890	20231114	48.96	5050	-14.75	20241104	3185	35.16	20240704	5050	-14.75	20241104	2895	48.70	20231206	3.52	N	086980	500	313 억	963432	N	N	1592	N	N
67	20241119	150644	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4295	20	2	0.47	2438472215	569392	101.02	4285	4340	4235	5550	2995	4275	4282.60	1.54	-38866	4375	4325	4250	4200	4125	4350	4225	313	1275	500	3160	5	1	62638000	2690	-8.87	2.56	12	0.91	-484.00	1680.00	5050	20241104	-14.95	2890	20231114	48.62	5050	-14.95	20241104	3185	34.85	20240704	5050	-14.95	20241104	2895	48.36	20231206	3.52	N	086980	500	313 억	963432	N	N	0	N	N
68	20241119	140644	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4280	5	2	0.12	2230269685	520664	92.37	4285	4340	4235	5550	2995	4275	4283.52	1.54	-34504	4375	4325	4250	4200	4125	4350	4225	313	1275	500	3160	5	1	62638000	2681	-8.84	2.55	12	0.83	-484.00	1680.00	5050	20241104	-15.25	2890	20231114	48.10	5050	-15.25	20241104	3185	34.38	20240704	5050	-15.25	20241104	2895	47.84	20231206	3.52	N	086980	500	313 억	963432	N	N	0	N	N
69	20241119	130645	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4275	0	3	0.00	2054000535	479329	85.04	4285	4340	4235	5550	2995	4275	4285.17	1.54	-38709	4375	4325	4250	4200	4125	4350	4225	313	1275	500	3160	5	1	62638000	2678	-8.83	2.54	12	0.77	-484.00	1680.00	5050	20241104	-15.35	2890	20231114	47.92	5050	-15.35	20241104	3185	34.22	20240704	5050	-15.35	20241104	2895	47.67	20231206	3.52	N	086980	500	313 억	963432	N	N	0	N	N
70	20241119	120638	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4255	-20	5	-0.47	1833319800	427518	75.85	4285	4340	4235	5550	2995	4275	4288.30	1.54	-34229	4375	4325	4250	4200	4125	4350	4225	313	1275	500	3160	5	1	62638000	2665	-8.79	2.53	12	0.68	-484.00	1680.00	5050	20241104	-15.74	2890	20231114	47.23	5050	-15.74	20241104	3185	33.59	20240704	5050	-15.74	20241104	2895	46.98	20231206	3.52	N	086980	500	313 억	963432	N	N	0	N	N
71	20241119	110646	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4300	25	2	0.58	1522218900	354555	62.90	4285	4340	4235	5550	2995	4275	4293.35	1.54	-17246	4375	4325	4250	4200	4125	4350	4225	313	1275	500	3160	5	1	62638000	2693	-8.88	2.56	12	0.57	-484.00	1680.00	5050	20241104	-14.85	2890	20231114	48.79	5050	-14.85	20241104	3185	35.01	20240704	5050	-14.85	20241104	2895	48.53	20231206	3.52	N	086980	500	313 억	963432	N	N	0	N	N
72	20241119	100704	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4295	20	2	0.47	692002700	161913	28.72	4285	4310	4235	5550	2995	4275	4273.91	1.54	18159	4375	4325	4250	4200	4125	4350	4225	313	1275	500	3160	5	1	62638000	2690	-8.87	2.56	12	0.26	-484.00	1680.00	5050	20241104	-14.95	2890	20231114	48.62	5050	-14.95	20241104	3185	34.85	20240704	5050	-14.95	20241104	2895	48.36	20231206	3.52	N	086980	500	313 억	963432	N	N	0	N	N
73	20241119	090657	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4260	-15	5	-0.35	220939045	51848	9.20	4285	4285	4235	5550	2995	4275	4261.14	1.54	1605	4375	4325	4250	4200	4125	4350	4225	313	1275	500	3160	5	1	62638000	2668	-8.80	2.54	12	0.08	-484.00	1680.00	5050	20241104	-15.64	2890	20231114	47.40	5050	-15.64	20241104	3185	33.75	20240704	5050	-15.64	20241104	2895	47.15	20231206	3.52	N	086980	500	313 억	963432	N	N	0	N	N
74	20241118	160638	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4275	100	2	2.40	2342629050	550983	74.35	4175	4300	4175	5420	2925	4175	4251.88	1.42	71607	4331	4252	4131	4052	3931	4292	4092	313	1245	500	3080	5	1	62638000	2678	-8.83	2.54	12	0.88	-484.00	1680.00	5050	20241104	-15.35	2890	20231114	47.92	5050	-15.35	20241104	3185	34.22	20240704	5050	-15.35	20241104	2895	47.67	20231206	3.51	N	086980	500	313 억	891403	N	N	0	N	N
75	20241118	150644	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4270	95	2	2.28	2211918255	520389	70.22	4175	4300	4175	5420	2925	4175	4250.72	1.42	64418	4331	4252	4131	4052	3931	4292	4092	313	1245	500	3080	5	1	62638000	2675	-8.82	2.54	12	0.83	-484.00	1680.00	5050	20241104	-15.45	2890	20231114	47.75	5050	-15.45	20241104	3185	34.07	20240704	5050	-15.45	20241104	2895	47.50	20231206	3.51	N	086980	500	313 억	891403	N	N	0	N	N
76	20241118	140647	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4265	90	2	2.16	1972928915	464376	62.66	4175	4300	4175	5420	2925	4175	4248.79	1.42	64990	4331	4252	4131	4052	3931	4292	4092	313	1245	500	3080	5	1	62638000	2672	-8.81	2.54	12	0.74	-484.00	1680.00	5050	20241104	-15.54	2890	20231114	47.58	5050	-15.54	20241104	3185	33.91	20240704	5050	-15.54	20241104	2895	47.32	20231206	3.51	N	086980	500	313 억	891403	N	N	0	N	N
77	20241118	130643	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4255	80	2	1.92	1798198660	423399	57.13	4175	4300	4175	5420	2925	4175	4247.31	1.42	71287	4331	4252	4131	4052	3931	4292	4092	313	1245	500	3080	5	1	62638000	2665	-8.79	2.53	12	0.68	-484.00	1680.00	5050	20241104	-15.74	2890	20231114	47.23	5050	-15.74	20241104	3185	33.59	20240704	5050	-15.74	20241104	2895	46.98	20231206	3.51	N	086980	500	313 억	891403	N	N	0	N	N
78	20241118	120646	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4270	95	2	2.28	1568609745	369217	49.82	4175	4300	4175	5420	2925	4175	4248.77	1.42	59766	4331	4252	4131	4052	3931	4292	4092	313	1245	500	3080	5	1	62638000	2675	-8.82	2.54	12	0.59	-484.00	1680.00	5050	20241104	-15.45	2890	20231114	47.75	5050	-15.45	20241104	3185	34.07	20240704	5050	-15.45	20241104	2895	47.50	20231206	3.51	N	086980	500	313 억	891403	N	N	0	N	N
79	20241118	110645	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4275	100	2	2.40	1403533105	330458	44.59	4175	4300	4175	5420	2925	4175	4247.56	1.42	55780	4331	4252	4131	4052	3931	4292	4092	313	1245	500	3080	5	1	62638000	2678	-8.83	2.54	12	0.53	-484.00	1680.00	5050	20241104	-15.35	2890	20231114	47.92	5050	-15.35	20241104	3185	34.22	20240704	5050	-15.35	20241104	2895	47.67	20231206	3.51	N	086980	500	313 억	891403	N	N	0	N	N
80	20241118	100639	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4275	100	2	2.40	1241009740	292359	39.45	4175	4300	4175	5420	2925	4175	4245.17	1.42	55965	4331	4252	4131	4052	3931	4292	4092	313	1245	500	3080	5	1	62638000	2678	-8.83	2.54	12	0.47	-484.00	1680.00	5050	20241104	-15.35	2890	20231114	47.92	5050	-15.35	20241104	3185	34.22	20240704	5050	-15.35	20241104	2895	47.67	20231206	3.51	N	086980	500	313 억	891403	N	N	0	N	N
81	20241118	090638	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4190	15	2	0.36	384830820	91528	12.35	4175	4260	4175	5420	2925	4175	4205.00	1.42	-1253	4331	4252	4131	4052	3931	4292	4092	313	1245	500	3080	5	1	62638000	2625	-8.66	2.49	12	0.15	-484.00	1680.00	5050	20241104	-17.03	2890	20231114	44.98	5050	-17.03	20241104	3185	31.55	20240704	5050	-17.03	20241104	2895	44.73	20231206	3.51	N	086980	500	313 억	891403	N	N	0	N	N
82	20241115	160659	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4175	85	2	2.08	2990963270	730589	128.05	4025	4210	4010	5310	2865	4090	4093.40	1.36	42299	4246	4167	4096	4017	3946	4132	3982	313	1220	500	3020	5	1	62638000	2615	-8.63	2.49	12	1.17	-484.00	1680.00	5050	20241104	-17.33	2890	20231114	44.46	5050	-17.33	20241104	3185	31.08	20240704	5050	-17.33	20241104	2895	44.21	20231206	3.59	N	086980	500	313 억	848822	N	N	0	N	N
83	20241115	150718	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4160	70	2	1.71	2762425505	675656	118.42	4025	4210	4010	5310	2865	4090	4088.51	1.36	48962	4246	4167	4096	4017	3946	4132	3982	313	1220	500	3020	5	1	62638000	2606	-8.60	2.48	12	1.08	-484.00	1680.00	5050	20241104	-17.62	2890	20231114	43.94	5050	-17.62	20241104	3185	30.61	20240704	5050	-17.62	20241104	2895	43.70	20231206	3.59	N	086980	500	313 억	848822	N	N	0	N	N
84	20241115	140710	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4180	90	2	2.20	2389246320	585983	102.70	4025	4210	4010	5310	2865	4090	4077.32	1.36	55586	4246	4167	4096	4017	3946	4132	3982	313	1220	500	3020	5	1	62638000	2618	-8.64	2.49	12	0.94	-484.00	1680.00	5050	20241104	-17.23	2890	20231114	44.64	5050	-17.23	20241104	3185	31.24	20240704	5050	-17.23	20241104	2895	44.39	20231206	3.59	N	086980	500	313 억	848822	N	N	0	N	N
85	20241115	130710	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4125	35	2	0.86	1826703245	450517	78.96	4025	4135	4010	5310	2865	4090	4054.64	1.36	44514	4246	4167	4096	4017	3946	4132	3982	313	1220	500	3020	5	1	62638000	2584	-8.52	2.46	12	0.72	-484.00	1680.00	5050	20241104	-18.32	2890	20231114	42.73	5050	-18.32	20241104	3185	29.51	20240704	5050	-18.32	20241104	2895	42.49	20231206	3.59	N	086980	500	313 억	848822	N	N	0	N	N
86	20241115	120715	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4060	-30	5	-0.73	1544615725	381879	66.93	4025	4110	4010	5310	2865	4090	4044.72	1.36	42735	4246	4167	4096	4017	3946	4132	3982	313	1220	500	3020	5	1	62638000	2543	-8.39	2.42	12	0.61	-484.00	1680.00	5050	20241104	-19.60	2890	20231114	40.48	5050	-19.60	20241104	3185	27.47	20240704	5050	-19.60	20241104	2895	40.24	20231206	3.59	N	086980	500	313 억	848822	N	N	0	N	N
87	20241115	110657	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4055	-35	5	-0.86	1270263240	314112	55.05	4025	4110	4010	5310	2865	4090	4043.91	1.36	13632	4246	4167	4096	4017	3946	4132	3982	313	1220	500	3020	5	1	62638000	2540	-8.38	2.41	12	0.50	-484.00	1680.00	5050	20241104	-19.70	2890	20231114	40.31	5050	-19.70	20241104	3185	27.32	20240704	5050	-19.70	20241104	2895	40.07	20231206	3.59	N	086980	500	313 억	848822	N	N	0	N	N
88	20241115	100658	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4015	-75	5	-1.83	965488545	238607	41.82	4025	4110	4010	5310	2865	4090	4046.26	1.36	-6003	4246	4167	4096	4017	3946	4132	3982	313	1220	500	3020	5	1	62638000	2515	-8.30	2.39	12	0.38	-484.00	1680.00	5050	20241104	-20.50	2890	20231114	38.93	5050	-20.50	20241104	3185	26.06	20240704	5050	-20.50	20241104	2895	38.69	20231206	3.59	N	086980	500	313 억	848822	N	N	0	N	N
89	20241115	090646	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4065	-25	5	-0.61	238205375	58805	10.31	4025	4110	4020	5310	2865	4090	4050.44	1.36	11225	4246	4167	4096	4017	3946	4132	3982	313	1220	500	3020	5	1	62638000	2546	-8.40	2.42	12	0.09	-484.00	1680.00	5050	20241104	-19.50	2890	20231114	40.66	5050	-19.50	20241104	3185	27.63	20240704	5050	-19.50	20241104	2895	40.41	20231206	3.59	N	086980	500	313 억	848822	N	N	0	N	N
90	20241114	160652	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4080	-5	5	-0.12	2200491615	535402	47.04	4100	4175	4025	5310	2860	4085	4109.98	1.38	-17259	4415	4250	4110	3945	3805	4180	3875	313	1225	500	3020	5	1	62638000	2556	-8.43	2.43	12	0.85	-484.00	1680.00	5050	20241104	-19.21	2890	20231114	41.18	5050	-19.21	20241104	3185	28.10	20240704	5050	-19.21	20241104	2890	41.18	20231114	3.53	N	086980	500	313 억	866512	N	N	129	N	N
91	20241114	150655	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4090	5	2	0.12	1922702365	467433	41.07	4100	4175	4025	5310	2860	4085	4113.32	1.38	-16323	4415	4250	4110	3945	3805	4180	3875	313	1225	500	3020	5	1	62638000	2562	-8.45	2.43	12	0.75	-484.00	1680.00	5050	20241104	-19.01	2890	20231114	41.52	5050	-19.01	20241104	3185	28.41	20240704	5050	-19.01	20241104	2890	41.52	20231114	3.53	N	086980	500	313 억	866512	N	N	129	N	N
92	20241114	140651	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4110	25	2	0.61	1661925965	403687	35.47	4100	4175	4025	5310	2860	4085	4116.87	1.38	-22092	4415	4250	4110	3945	3805	4180	3875	313	1225	500	3020	5	1	62638000	2574	-8.49	2.45	12	0.64	-484.00	1680.00	5050	20241104	-18.61	2890	20231114	42.21	5050	-18.61	20241104	3185	29.04	20240704	5050	-18.61	20241104	2890	42.21	20231114	3.53	N	086980	500	313 억	866512	N	N	129	N	N
93	20241114	130652	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4125	40	2	0.98	1396515360	339052	29.79	4100	4175	4025	5310	2860	4085	4118.88	1.38	-19039	4415	4250	4110	3945	3805	4180	3875	313	1225	500	3020	5	1	62638000	2584	-8.52	2.46	12	0.54	-484.00	1680.00	5050	20241104	-18.32	2890	20231114	42.73	5050	-18.32	20241104	3185	29.51	20240704	5050	-18.32	20241104	2890	42.73	20231114	3.53	N	086980	500	313 억	866512	N	N	129	N	N
94	20241114	120651	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4130	45	2	1.10	1137183295	276328	24.28	4100	4175	4025	5310	2860	4085	4115.34	1.38	-6237	4415	4250	4110	3945	3805	4180	3875	313	1225	500	3020	5	1	62638000	2587	-8.53	2.46	12	0.44	-484.00	1680.00	5050	20241104	-18.22	2890	20231114	42.91	5050	-18.22	20241104	3185	29.67	20240704	5050	-18.22	20241104	2890	42.91	20231114	3.53	N	086980	500	313 억	866512	N	N	129	N	N
95	20241114	110651	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4140	55	2	1.35	765409775	185819	16.33	4100	4175	4025	5310	2860	4085	4119.11	1.38	-5320	4415	4250	4110	3945	3805	4180	3875	313	1225	500	3020	5	1	62638000	2593	-8.55	2.46	12	0.30	-484.00	1680.00	5050	20241104	-18.02	2890	20231114	43.25	5050	-18.02	20241104	3185	29.98	20240704	5050	-18.02	20241104	2890	43.25	20231114	3.53	N	086980	500	313 억	866512	N	N	129	N	N
96	20241114	100711	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4065	-20	5	-0.49	219915980	53629	4.71	4100	4125	4060	5310	2860	4085	4100.69	1.38	-18301	4415	4250	4110	3945	3805	4180	3875	313	1225	500	3020	5	1	62638000	2546	-8.40	2.42	12	0.09	-484.00	1680.00	5050	20241104	-19.50	2890	20231114	40.66	5050	-19.50	20241104	3185	27.63	20240704	5050	-19.50	20241104	2890	40.66	20231114	3.53	N	086980	500	313 억	866512	N	N	129	N	N
97	20241114	090647	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4085	0	3	0.00	0	0	0.00	0	0	0	5310	2860	4085	0.00	1.38	0	4415	4250	4110	3945	3805	4180	3875	313	1225	500	3020	5	1	62638000	2559	-8.44	2.43	12	0.00	-484.00	1680.00	5050	20241104	-19.11	2890	20231114	41.35	5050	-19.11	20241104	3185	28.26	20240704	5050	-19.11	20241104	2890	41.35	20231114	3.53	N	086980	500	313 억	866512	N	N	129	N	N
98	20241113	160406	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4085	-100	5	-2.39	4580292435	1106254	88.36	4120	4275	3970	5440	2930	4185	4140.45	1.34	26155	4365	4275	4165	4075	3965	4220	4020	313	1255	500	3090	5	1	62638000	2559	-8.44	2.43	12	1.77	-484.00	1680.00	5050	20241104	-19.11	2890	20231106	41.35	5050	-19.11	20241104	3185	28.26	20240704	5050	-19.11	20241104	2890	41.35	20231114	3.57	N	086980	500	313 억	840826	N	N	129	N	N
99	20241113	150430	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4080	-105	5	-2.51	4255686755	1026432	81.99	4120	4275	3970	5440	2930	4185	4146.09	1.34	4353	4365	4275	4165	4075	3965	4220	4020	313	1255	500	3090	5	1	62638000	2556	-8.43	2.43	12	1.64	-484.00	1680.00	5050	20241104	-19.21	2890	20231106	41.18	5050	-19.21	20241104	3185	28.10	20240704	5050	-19.21	20241104	2890	41.18	20231114	3.57	N	086980	500	313 억	840826	N	N	0	N	N
100	20241113	140426	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4115	-70	5	-1.67	3117700015	746044	59.59	4120	4275	4095	5440	2930	4185	4178.98	1.34	-45571	4365	4275	4165	4075	3965	4220	4020	313	1255	500	3090	5	1	62638000	2578	-8.50	2.45	12	1.19	-484.00	1680.00	5050	20241104	-18.51	2890	20231106	42.39	5050	-18.51	20241104	3185	29.20	20240704	5050	-18.51	20241104	2890	42.39	20231114	3.57	N	086980	500	313 억	840826	N	N	0	N	N
101	20241113	130424	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4120	-65	5	-1.55	2919192045	697939	55.75	4120	4275	4095	5440	2930	4185	4182.59	1.34	-45676	4365	4275	4165	4075	3965	4220	4020	313	1255	500	3090	5	1	62638000	2581	-8.51	2.45	12	1.11	-484.00	1680.00	5050	20241104	-18.42	2890	20231106	42.56	5050	-18.42	20241104	3185	29.36	20240704	5050	-18.42	20241104	2890	42.56	20231114	3.57	N	086980	500	313 억	840826	N	N	0	N	N
102	20241113	120422	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4155	-30	5	-0.72	2375400875	565881	45.20	4120	4275	4105	5440	2930	4185	4197.71	1.34	-84596	4365	4275	4165	4075	3965	4220	4020	313	1255	500	3090	5	1	62638000	2603	-8.58	2.47	12	0.90	-484.00	1680.00	5050	20241104	-17.72	2890	20231106	43.77	5050	-17.72	20241104	3185	30.46	20240704	5050	-17.72	20241104	2890	43.77	20231114	3.57	N	086980	500	313 억	840826	N	N	0	N	N
103	20241113	110420	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4185	0	3	0.00	2147574730	511224	40.84	4120	4275	4105	5440	2930	4185	4200.85	1.34	-70460	4365	4275	4165	4075	3965	4220	4020	313	1255	500	3090	5	1	62638000	2621	-8.65	2.49	12	0.82	-484.00	1680.00	5050	20241104	-17.13	2890	20231106	44.81	5050	-17.13	20241104	3185	31.40	20240704	5050	-17.13	20241104	2890	44.81	20231114	3.57	N	086980	500	313 억	840826	N	N	0	N	N
104	20241113	100420	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4220	35	2	0.84	1661648855	394939	31.55	4120	4275	4105	5440	2930	4185	4207.36	1.34	-58403	4365	4275	4165	4075	3965	4220	4020	313	1255	500	3090	5	1	62638000	2643	-8.72	2.51	12	0.63	-484.00	1680.00	5050	20241104	-16.44	2890	20231106	46.02	5050	-16.44	20241104	3185	32.50	20240704	5050	-16.44	20241104	2890	46.02	20231114	3.57	N	086980	500	313 억	840826	N	N	0	N	N
105	20241113	090414	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4160	-25	5	-0.60	200797535	48728	3.89	4120	4160	4105	5440	2930	4185	4120.64	1.34	4160	4365	4275	4165	4075	3965	4220	4020	313	1255	500	3090	5	1	62638000	2606	-8.60	2.48	12	0.08	-484.00	1680.00	5050	20241104	-17.62	2890	20231106	43.94	5050	-17.62	20241104	3185	30.61	20240704	5050	-17.62	20241104	2890	43.94	20231114	3.57	N	086980	500	313 억	840826	N	N	0	N	N
106	20241112	160628	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4185	-60	5	-1.41	5168040095	1245803	99.73	4210	4255	4055	5510	2975	4245	4148.26	1.21	83990	4491	4367	4306	4182	4121	4337	4152	313	1265	500	3140	5	1	62638000	2621	-8.65	2.49	12	1.99	-484.00	1680.00	5050	20241104	-17.13	2830	20231103	47.88	5050	-17.13	20241104	3185	31.40	20240704	5050	-17.13	20241104	2890	44.81	20231114	3.55	N	086980	500	313 억	756535	N	N	1763	N	N
107	20241112	150632	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4185	-60	5	-1.41	4955763095	1194973	95.66	4210	4255	4055	5510	2975	4245	4147.17	1.21	77245	4491	4367	4306	4182	4121	4337	4152	313	1265	500	3140	5	1	62638000	2621	-8.65	2.49	12	1.91	-484.00	1680.00	5050	20241104	-17.13	2830	20231103	47.88	5050	-17.13	20241104	3185	31.40	20240704	5050	-17.13	20241104	2890	44.81	20231114	3.55	N	086980	500	313 억	756535	N	N	1763	N	N
108	20241112	140640	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4205	-40	5	-0.94	4323912515	1044105	83.58	4210	4255	4055	5510	2975	4245	4141.25	1.21	56644	4491	4367	4306	4182	4121	4337	4152	313	1265	500	3140	5	1	62638000	2634	-8.69	2.50	12	1.67	-484.00	1680.00	5050	20241104	-16.73	2830	20231103	48.59	5050	-16.73	20241104	3185	32.03	20240704	5050	-16.73	20241104	2890	45.50	20231114	3.55	N	086980	500	313 억	756535	N	N	1763	N	N
109	20241112	130636	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4185	-60	5	-1.41	3787133300	916270	73.35	4210	4255	4055	5510	2975	4245	4133.20	1.21	97641	4491	4367	4306	4182	4121	4337	4152	313	1265	500	3140	5	1	62638000	2621	-8.65	2.49	12	1.46	-484.00	1680.00	5050	20241104	-17.13	2830	20231103	47.88	5050	-17.13	20241104	3185	31.40	20240704	5050	-17.13	20241104	2890	44.81	20231114	3.55	N	086980	500	313 억	756535	N	N	1763	N	N
110	20241112	120635	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4170	-75	5	-1.77	3626945200	877780	70.27	4210	4255	4055	5510	2975	4245	4131.94	1.21	93685	4491	4367	4306	4182	4121	4337	4152	313	1265	500	3140	5	1	62638000	2612	-8.62	2.48	12	1.40	-484.00	1680.00	5050	20241104	-17.43	2830	20231103	47.35	5050	-17.43	20241104	3185	30.93	20240704	5050	-17.43	20241104	2890	44.29	20231114	3.55	N	086980	500	313 억	756535	N	N	1763	N	N
111	20241112	110634	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4160	-85	5	-2.00	3354270330	812340	65.03	4210	4255	4055	5510	2975	4245	4129.13	1.21	110348	4491	4367	4306	4182	4121	4337	4152	313	1265	500	3140	5	1	62638000	2606	-8.60	2.48	12	1.30	-484.00	1680.00	5050	20241104	-17.62	2830	20231103	47.00	5050	-17.62	20241104	3185	30.61	20240704	5050	-17.62	20241104	2890	43.94	20231114	3.55	N	086980	500	313 억	756535	N	N	1763	N	N
112	20241112	100633	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4110	-135	5	-3.18	2877370530	697092	55.80	4210	4255	4055	5510	2975	4245	4127.66	1.21	123992	4491	4367	4306	4182	4121	4337	4152	313	1265	500	3140	5	1	62638000	2574	-8.49	2.45	12	1.11	-484.00	1680.00	5050	20241104	-18.61	2830	20231103	45.23	5050	-18.61	20241104	3185	29.04	20240704	5050	-18.61	20241104	2890	42.21	20231114	3.55	N	086980	500	313 억	756535	N	N	1763	N	N
113	20241112	090632	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4190	-55	5	-1.30	544442250	129246	10.35	4210	4255	4180	5510	2975	4245	4212.43	1.21	349	4491	4367	4306	4182	4121	4337	4152	313	1265	500	3140	5	1	62638000	2625	-8.66	2.49	12	0.21	-484.00	1680.00	5050	20241104	-17.03	2830	20231103	48.06	5050	-17.03	20241104	3185	31.55	20240704	5050	-17.03	20241104	2890	44.98	20231114	3.55	N	086980	500	313 억	756535	N	N	1763	N	N
114	20241111	160628	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4245	-160	5	-3.63	5340650905	1233351	62.02	4405	4430	4245	5720	3085	4405	4330.36	1.11	63270	4745	4575	4485	4315	4225	4530	4270	313	1315	500	3250	5	1	62638000	2659	-8.77	2.53	12	1.97	-484.00	1680.00	5050	20241104	-15.94	2795	20231102	51.88	5050	-15.94	20241104	3185	33.28	20240704	5050	-15.94	20241104	2890	46.89	20231114	3.54	N	086980	500	313 억	693507	N	N	1763	N	N
115	20241111	150648	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4260	-145	5	-3.29	4996293345	1152354	57.94	4405	4430	4245	5720	3085	4405	4335.73	1.11	55464	4745	4575	4485	4315	4225	4530	4270	313	1315	500	3250	5	1	62638000	2668	-8.80	2.54	12	1.84	-484.00	1680.00	5050	20241104	-15.64	2795	20231102	52.42	5050	-15.64	20241104	3185	33.75	20240704	5050	-15.64	20241104	2890	47.40	20231114	3.54	N	086980	500	313 억	693507	N	N	24	N	N
116	20241111	140640	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4265	-140	5	-3.18	4710580190	1085409	54.58	4405	4430	4245	5720	3085	4405	4339.91	1.11	55554	4745	4575	4485	4315	4225	4530	4270	313	1315	500	3250	5	1	62638000	2672	-8.81	2.54	12	1.73	-484.00	1680.00	5050	20241104	-15.54	2795	20231102	52.59	5050	-15.54	20241104	3185	33.91	20240704	5050	-15.54	20241104	2890	47.58	20231114	3.54	N	086980	500	313 억	693507	N	N	24	N	N
117	20241111	130634	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4270	-135	5	-3.06	4266829075	981271	49.34	4405	4430	4260	5720	3085	4405	4348.27	1.11	69785	4745	4575	4485	4315	4225	4530	4270	313	1315	500	3250	5	1	62638000	2675	-8.82	2.54	12	1.57	-484.00	1680.00	5050	20241104	-15.45	2795	20231102	52.77	5050	-15.45	20241104	3185	34.07	20240704	5050	-15.45	20241104	2890	47.75	20231114	3.54	N	086980	500	313 억	693507	N	N	24	N	N
118	20241111	120632	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4300	-105	5	-2.38	3623988990	831086	41.79	4405	4430	4295	5720	3085	4405	4360.55	1.11	44752	4745	4575	4485	4315	4225	4530	4270	313	1315	500	3250	5	1	62638000	2693	-8.88	2.56	12	1.33	-484.00	1680.00	5050	20241104	-14.85	2795	20231102	53.85	5050	-14.85	20241104	3185	35.01	20240704	5050	-14.85	20241104	2890	48.79	20231114	3.54	N	086980	500	313 억	693507	N	N	24	N	N
119	20241111	110630	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4380	-25	5	-0.57	2343411135	534950	26.90	4405	4430	4345	5720	3085	4405	4380.62	1.11	16465	4745	4575	4485	4315	4225	4530	4270	313	1315	500	3250	5	1	62638000	2744	-9.05	2.61	12	0.85	-484.00	1680.00	5050	20241104	-13.27	2795	20231102	56.71	5050	-13.27	20241104	3185	37.52	20240704	5050	-13.27	20241104	2890	51.56	20231114	3.54	N	086980	500	313 억	693507	N	N	24	N	N
120	20241111	100628	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4375	-30	5	-0.68	1687466900	385949	19.41	4405	4405	4345	5720	3085	4405	4372.25	1.11	37210	4745	4575	4485	4315	4225	4530	4270	313	1315	500	3250	5	1	62638000	2740	-9.04	2.60	12	0.62	-484.00	1680.00	5050	20241104	-13.37	2795	20231102	56.53	5050	-13.37	20241104	3185	37.36	20240704	5050	-13.37	20241104	2890	51.38	20231114	3.54	N	086980	500	313 억	693507	N	N	24	N	N
121	20241111	090626	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4385	-20	5	-0.45	568405195	129846	6.53	4405	4405	4350	5720	3085	4405	4377.53	1.11	24728	4745	4575	4485	4315	4225	4530	4270	313	1315	500	3250	5	1	62638000	2747	-9.06	2.61	12	0.21	-484.00	1680.00	5050	20241104	-13.17	2795	20231102	56.89	5050	-13.17	20241104	3185	37.68	20240704	5050	-13.17	20241104	2890	51.73	20231114	3.54	N	086980	500	313 억	693507	N	N	24	N	N
122	20241108	160620	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4405	-290	5	-6.18	8783614250	1954038	140.15	4605	4655	4395	6100	3290	4695	4495.23	0.99	70368	4888	4791	4683	4586	4478	4840	4635	313	1405	500	3470	5	1	62638000	2759	-9.10	2.62	12	3.12	-484.00	1680.00	5050	20241104	-12.77	2715	20231101	62.25	5050	-12.77	20241104	3185	38.30	20240704	5050	-12.77	20241104	2890	52.42	20231114	3.58	N	086980	500	313 억	623139	N	N	24	N	N
123	20241108	150630	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4410	-285	5	-6.07	8266119540	1836667	131.73	4605	4655	4395	6100	3290	4695	4500.60	0.99	76447	4888	4791	4683	4586	4478	4840	4635	313	1405	500	3470	5	1	62638000	2762	-9.11	2.62	12	2.93	-484.00	1680.00	5050	20241104	-12.67	2715	20231101	62.43	5050	-12.67	20241104	3185	38.46	20240704	5050	-12.67	20241104	2890	52.60	20231114	3.58	N	086980	500	313 억	623139	N	N	2859	N	N
124	20241108	140628	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4435	-260	5	-5.54	7365918780	1632488	117.08	4605	4655	4410	6100	3290	4695	4512.08	0.99	96810	4888	4791	4683	4586	4478	4840	4635	313	1405	500	3470	5	1	62638000	2778	-9.16	2.64	12	2.61	-484.00	1680.00	5050	20241104	-12.18	2715	20231101	63.35	5050	-12.18	20241104	3185	39.25	20240704	5050	-12.18	20241104	2890	53.46	20231114	3.58	N	086980	500	313 억	623139	N	N	2859	N	N
125	20241108	130629	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4430	-265	5	-5.64	6766210915	1497255	107.38	4605	4655	4410	6100	3290	4695	4519.07	0.99	118054	4888	4791	4683	4586	4478	4840	4635	313	1405	500	3470	5	1	62638000	2775	-9.15	2.64	12	2.39	-484.00	1680.00	5050	20241104	-12.28	2715	20231101	63.17	5050	-12.28	20241104	3185	39.09	20240704	5050	-12.28	20241104	2890	53.29	20231114	3.58	N	086980	500	313 억	623139	N	N	2859	N	N
126	20241108	120628	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4490	-205	5	-4.37	6029343205	1331861	95.52	4605	4655	4410	6100	3290	4695	4527.00	0.99	81363	4888	4791	4683	4586	4478	4840	4635	313	1405	500	3470	5	1	62638000	2812	-9.28	2.67	12	2.13	-484.00	1680.00	5050	20241104	-11.09	2715	20231101	65.38	5050	-11.09	20241104	3185	40.97	20240704	5050	-11.09	20241104	2890	55.36	20231114	3.58	N	086980	500	313 억	623139	N	N	2859	N	N
127	20241108	110628	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4460	-235	5	-5.01	4459283530	979037	70.22	4605	4655	4455	6100	3290	4695	4554.76	0.99	44658	4888	4791	4683	4586	4478	4840	4635	313	1405	500	3470	5	1	62638000	2794	-9.21	2.65	12	1.56	-484.00	1680.00	5050	20241104	-11.68	2715	20231101	64.27	5050	-11.68	20241104	3185	40.03	20240704	5050	-11.68	20241104	2890	54.33	20231114	3.58	N	086980	500	313 억	623139	N	N	2859	N	N
128	20241108	100638	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4570	-125	5	-2.66	1998309655	433807	31.11	4605	4655	4555	6100	3290	4695	4606.44	0.99	-24605	4888	4791	4683	4586	4478	4840	4635	313	1405	500	3470	5	1	62638000	2863	-9.44	2.72	12	0.69	-484.00	1680.00	5050	20241104	-9.50	2715	20231101	68.32	5050	-9.50	20241104	3185	43.49	20240704	5050	-9.50	20241104	2890	58.13	20231114	3.58	N	086980	500	313 억	623139	N	N	2859	N	N
129	20241108	090622	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4625	-70	5	-1.49	510992710	110810	7.95	4605	4640	4590	6100	3290	4695	4611.39	0.99	-6866	4888	4791	4683	4586	4478	4840	4635	313	1405	500	3470	5	1	62638000	2897	-9.56	2.75	12	0.18	-484.00	1680.00	5050	20241104	-8.42	2715	20231101	70.35	5050	-8.42	20241104	3185	45.21	20240704	5050	-8.42	20241104	2890	60.03	20231114	3.58	N	086980	500	313 억	623139	N	N	2859	N	N
130	20241107	160624	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4695	10	2	0.21	6389046275	1359249	33.07	4660	4780	4575	6090	3280	4685	4700.46	1.00	-4020	4971	4827	4736	4592	4501	4782	4547	313	1405	500	3460	5	1	62638000	2941	-9.70	2.79	12	2.17	-484.00	1680.00	5050	20241104	-7.03	2700	20231031	73.89	5050	-7.03	20241104	3185	47.41	20240704	5050	-7.03	20241104	2890	62.46	20231114	3.41	N	086980	500	313 억	626919	N	N	2859	N	N
131	20241107	150625	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4680	-5	5	-0.11	5895680520	1253553	30.50	4660	4780	4575	6090	3280	4685	4703.21	1.00	-8507	4971	4827	4736	4592	4501	4782	4547	313	1405	500	3460	5	1	62638000	2931	-9.67	2.79	12	2.00	-484.00	1680.00	5050	20241104	-7.33	2700	20231031	73.33	5050	-7.33	20241104	3185	46.94	20240704	5050	-7.33	20241104	2890	61.94	20231114	3.41	N	086980	500	313 억	626919	N	N	1327	N	N
132	20241107	140628	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4670	-15	5	-0.32	5458200070	1159764	28.22	4660	4780	4575	6090	3280	4685	4706.34	1.00	-21082	4971	4827	4736	4592	4501	4782	4547	313	1405	500	3460	5	1	62638000	2925	-9.65	2.78	12	1.85	-484.00	1680.00	5050	20241104	-7.52	2700	20231031	72.96	5050	-7.52	20241104	3185	46.62	20240704	5050	-7.52	20241104	2890	61.59	20231114	3.41	N	086980	500	313 억	626919	N	N	1327	N	N
133	20241107	130628	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4710	25	2	0.53	4935842680	1047903	25.50	4660	4780	4575	6090	3280	4685	4710.26	1.00	-23495	4971	4827	4736	4592	4501	4782	4547	313	1405	500	3460	5	1	62638000	2950	-9.73	2.80	12	1.67	-484.00	1680.00	5050	20241104	-6.73	2700	20231031	74.44	5050	-6.73	20241104	3185	47.88	20240704	5050	-6.73	20241104	2890	62.98	20231114	3.41	N	086980	500	313 억	626919	N	N	1327	N	N
134	20241107	120626	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4695	10	2	0.21	4624692505	981595	23.88	4660	4780	4575	6090	3280	4685	4711.47	1.00	-13801	4971	4827	4736	4592	4501	4782	4547	313	1405	500	3460	5	1	62638000	2941	-9.70	2.79	12	1.57	-484.00	1680.00	5050	20241104	-7.03	2700	20231031	73.89	5050	-7.03	20241104	3185	47.41	20240704	5050	-7.03	20241104	2890	62.46	20231114	3.41	N	086980	500	313 억	626919	N	N	1327	N	N
135	20241107	110625	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4695	10	2	0.21	4327674655	918211	22.34	4660	4780	4575	6090	3280	4685	4713.23	1.00	-18998	4971	4827	4736	4592	4501	4782	4547	313	1405	500	3460	5	1	62638000	2941	-9.70	2.79	12	1.47	-484.00	1680.00	5050	20241104	-7.03	2700	20231031	73.89	5050	-7.03	20241104	3185	47.41	20240704	5050	-7.03	20241104	2890	62.46	20231114	3.41	N	086980	500	313 억	626919	N	N	1327	N	N
136	20241107	100625	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4755	70	2	1.49	3465736215	735739	17.90	4660	4780	4575	6090	3280	4685	4710.63	1.00	-10311	4971	4827	4736	4592	4501	4782	4547	313	1405	500	3460	5	1	62638000	2978	-9.82	2.83	12	1.17	-484.00	1680.00	5050	20241104	-5.84	2700	20231031	76.11	5050	-5.84	20241104	3185	49.29	20240704	5050	-5.84	20241104	2890	64.53	20231114	3.41	N	086980	500	313 억	626919	N	N	1327	N	N
137	20241107	090625	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4675	-10	5	-0.21	801535085	173056	4.21	4660	4685	4575	6090	3280	4685	4630.95	1.00	-4384	4971	4827	4736	4592	4501	4782	4547	313	1405	500	3460	5	1	62638000	2928	-9.66	2.78	12	0.28	-484.00	1680.00	5050	20241104	-7.43	2700	20231031	73.15	5050	-7.43	20241104	3185	46.78	20240704	5050	-7.43	20241104	2890	61.76	20231114	3.41	N	086980	500	313 억	626919	N	N	1327	N	N
138	20241106	160629	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4685	20	2	0.43	19241881035	4053523	72.49	4800	4880	4645	6060	3270	4665	4747.01	0.87	94373	5155	4910	4755	4510	4355	4832	4432	313	1395	500	3450	5	1	62638000	2935	-9.68	2.79	12	6.47	-484.00	1680.00	5050	20241104	-7.23	2665	20231030	75.80	5050	-7.23	20241104	3185	47.10	20240704	5050	-7.23	20241104	2890	62.11	20231106	2.89	N	086980	500	313 억	546195	N	N	1327	N	N
139	20241106	150647	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4690	25	2	0.54	18583393860	3912845	69.97	4800	4880	4645	6060	3270	4665	4749.33	0.87	100194	5155	4910	4755	4510	4355	4832	4432	313	1395	500	3450	5	1	62638000	2938	-9.69	2.79	12	6.25	-484.00	1680.00	5050	20241104	-7.13	2665	20231030	75.98	5050	-7.13	20241104	3185	47.25	20240704	5050	-7.13	20241104	2890	62.28	20231106	2.89	N	086980	500	313 억	546195	N	N	5486	N	N
140	20241106	140642	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4705	40	2	0.86	17104104755	3598862	64.36	4800	4880	4645	6060	3270	4665	4752.64	0.87	150576	5155	4910	4755	4510	4355	4832	4432	313	1395	500	3450	5	1	62638000	2947	-9.72	2.80	12	5.75	-484.00	1680.00	5050	20241104	-6.83	2665	20231030	76.55	5050	-6.83	20241104	3185	47.72	20240704	5050	-6.83	20241104	2890	62.80	20231106	2.89	N	086980	500	313 억	546195	N	N	5486	N	N
141	20241106	130649	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4685	20	2	0.43	16053479675	3374109	60.34	4800	4880	4645	6060	3270	4665	4757.84	0.87	157777	5155	4910	4755	4510	4355	4832	4432	313	1395	500	3450	5	1	62638000	2935	-9.68	2.79	12	5.39	-484.00	1680.00	5050	20241104	-7.23	2665	20231030	75.80	5050	-7.23	20241104	3185	47.10	20240704	5050	-7.23	20241104	2890	62.11	20231106	2.89	N	086980	500	313 억	546195	N	N	5486	N	N
142	20241106	120628	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4670	5	2	0.11	14341885085	3007873	53.79	4800	4880	4655	6060	3270	4665	4768.12	0.87	114584	5155	4910	4755	4510	4355	4832	4432	313	1395	500	3450	5	1	62638000	2925	-9.65	2.78	12	4.80	-484.00	1680.00	5050	20241104	-7.52	2665	20231030	75.23	5050	-7.52	20241104	3185	46.62	20240704	5050	-7.52	20241104	2890	61.59	20231106	2.89	N	086980	500	313 억	546195	N	N	5486	N	N
143	20241106	110632	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4745	80	2	1.71	12860796900	2694698	48.19	4800	4880	4655	6060	3270	4665	4772.63	0.87	113899	5155	4910	4755	4510	4355	4832	4432	313	1395	500	3450	5	1	62638000	2972	-9.80	2.82	12	4.30	-484.00	1680.00	5050	20241104	-6.04	2665	20231030	78.05	5050	-6.04	20241104	3185	48.98	20240704	5050	-6.04	20241104	2890	64.19	20231106	2.89	N	086980	500	313 억	546195	N	N	5486	N	N
144	20241106	100636	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4725	60	2	1.29	11808893935	2472162	44.21	4800	4880	4655	6060	3270	4665	4776.75	0.87	84701	5155	4910	4755	4510	4355	4832	4432	313	1395	500	3450	5	1	62638000	2960	-9.76	2.81	12	3.95	-484.00	1680.00	5050	20241104	-6.44	2665	20231030	77.30	5050	-6.44	20241104	3185	48.35	20240704	5050	-6.44	20241104	2890	63.49	20231106	2.89	N	086980	500	313 억	546195	N	N	5486	N	N
145	20241106	090631	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4765	100	2	2.14	5971231820	1242681	22.22	4800	4880	4750	6060	3270	4665	4805.12	0.87	-9512	5155	4910	4755	4510	4355	4832	4432	313	1395	500	3450	5	1	62638000	2985	-9.85	2.84	12	1.98	-484.00	1680.00	5050	20241104	-5.64	2665	20231030	78.80	5050	-5.64	20241104	3185	49.61	20240704	5050	-5.64	20241104	2890	64.88	20231106	2.89	N	086980	500	313 억	546195	N	N	5486	N	N
146	20241105	160613	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4665	-310	5	-6.23	25308768940	5326675	26.30	4985	5000	4600	6460	3485	4975	4750.49	1.20	-209590	5525	5250	4775	4500	4025	5387	4637	313	1485	500	3680	5	1	62638000	2922	-9.64	2.78	12	8.50	-484.00	1680.00	5050	20241104	-7.62	2665	20231030	75.05	5050	-7.62	20241104	3185	46.47	20240704	5050	-7.62	20241104	2890	61.42	20231106	2.93	N	086980	500	313 억	750485	N	N	5486	N	N
147	20241105	150625	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4710	-265	5	-5.33	24320766085	5115685	25.25	4985	5000	4600	6460	3485	4975	4753.13	1.20	-183377	5525	5250	4775	4500	4025	5387	4637	313	1485	500	3680	5	1	62638000	2950	-9.73	2.80	12	8.17	-484.00	1680.00	5050	20241104	-6.73	2665	20231030	76.74	5050	-6.73	20241104	3185	47.88	20240704	5050	-6.73	20241104	2890	62.98	20231106	2.93	N	086980	500	313 억	750485	N	N	6850	N	N
148	20241105	140621	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4660	-315	5	-6.33	22307630390	4686795	23.14	4985	5000	4600	6460	3485	4975	4758.58	1.20	-152916	5525	5250	4775	4500	4025	5387	4637	313	1485	500	3680	5	1	62638000	2919	-9.63	2.77	12	7.48	-484.00	1680.00	5050	20241104	-7.72	2665	20231030	74.86	5050	-7.72	20241104	3185	46.31	20240704	5050	-7.72	20241104	2890	61.25	20231106	2.93	N	086980	500	313 억	750485	N	N	6850	N	N
149	20241105	130624	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4650	-325	5	-6.53	21405237985	4493137	22.18	4985	5000	4600	6460	3485	4975	4762.86	1.20	-130161	5525	5250	4775	4500	4025	5387	4637	313	1485	500	3680	5	1	62638000	2913	-9.61	2.77	12	7.17	-484.00	1680.00	5050	20241104	-7.92	2665	20231030	74.48	5050	-7.92	20241104	3185	46.00	20240704	5050	-7.92	20241104	2890	60.90	20231106	2.93	N	086980	500	313 억	750485	N	N	6850	N	N
150	20241105	120619	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4650	-325	5	-6.53	20387299950	4274610	21.10	4985	5000	4600	6460	3485	4975	4768.25	1.20	-109314	5525	5250	4775	4500	4025	5387	4637	313	1485	500	3680	5	1	62638000	2913	-9.61	2.77	12	6.82	-484.00	1680.00	5050	20241104	-7.92	2665	20231030	74.48	5050	-7.92	20241104	3185	46.00	20240704	5050	-7.92	20241104	2890	60.90	20231106	2.93	N	086980	500	313 억	750485	N	N	6850	N	N
151	20241105	110611	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4650	-325	5	-6.53	19425075355	4067055	20.08	4985	5000	4600	6460	3485	4975	4775.03	1.20	-92203	5525	5250	4775	4500	4025	5387	4637	313	1485	500	3680	5	1	62638000	2913	-9.61	2.77	12	6.49	-484.00	1680.00	5050	20241104	-7.92	2665	20231030	74.48	5050	-7.92	20241104	3185	46.00	20240704	5050	-7.92	20241104	2890	60.90	20231106	2.93	N	086980	500	313 억	750485	N	N	6850	N	N
152	20241105	100619	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4640	-335	5	-6.73	17119414275	3570246	17.63	4985	5000	4600	6460	3485	4975	4793.82	1.20	-55538	5525	5250	4775	4500	4025	5387	4637	313	1485	500	3680	5	1	62638000	2906	-9.59	2.76	12	5.70	-484.00	1680.00	5050	20241104	-8.12	2665	20231030	74.11	5050	-8.12	20241104	3185	45.68	20240704	5050	-8.12	20241104	2890	60.55	20231106	2.93	N	086980	500	313 억	750485	N	N	6850	N	N
153	20241105	090616	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4800	-175	5	-3.52	5247126095	1069782	5.28	4985	5000	4780	6460	3485	4975	4903.26	1.20	20598	5525	5250	4775	4500	4025	5387	4637	313	1485	500	3680	5	1	62638000	3007	-9.92	2.86	12	1.71	-484.00	1680.00	5050	20241104	-4.95	2665	20231030	80.11	5050	-4.95	20241104	3185	50.71	20240704	5050	-4.95	20241104	2890	66.09	20231106	2.93	N	086980	500	313 억	750485	N	N	6850	N	N
154	20241104	160614	55	60.00	KOSDAQ	신고가	오락문화	N	N	N	Y	60	N	4975	710	2	16.65	96483331795	20037787	3557.85	4300	5050	4300	5540	2990	4265	4814.18	1.38	-91799	4395	4330	4275	4210	4155	4302	4182	313	1275	500	3150	5	1	62638000	3116	-10.28	2.96	12	31.99	-484.00	1680.00	5050	20241104	-1.49	2660	20231026	87.03	5050	-1.49	20241104	3185	56.20	20240704	5050	-1.49	20241104	2890	72.15	20231106	2.97	N	086980	500	313 억	862801	N	N	6850	N	N
155	20241104	150622	55	60.00	KOSDAQ	신고가	오락문화	N	N	N	Y	60	N	4955	690	2	16.18	89835438490	18696935	3319.77	4300	5050	4300	5540	2990	4265	4804.82	1.38	-60367	4395	4330	4275	4210	4155	4302	4182	313	1275	500	3150	5	1	62638000	3104	-10.24	2.95	12	29.85	-484.00	1680.00	5050	20241104	-1.88	2660	20231026	86.28	5050	-1.88	20241104	3185	55.57	20240704	5050	-1.88	20241104	2890	71.45	20231106	2.97	N	086980	500	313 억	862801	N	N	135	N	N
156	20241104	140614	55	60.00	KOSDAQ	신고가	오락문화	N	N	N	Y	60	N	4990	725	2	17.00	73048746230	15284852	2713.93	4300	5050	4300	5540	2990	4265	4779.16	1.38	-170923	4395	4330	4275	4210	4155	4302	4182	313	1275	500	3150	5	1	62638000	3126	-10.31	2.97	12	24.40	-484.00	1680.00	5050	20241104	-1.19	2660	20231026	87.59	5050	-1.19	20241104	3185	56.67	20240704	5050	-1.19	20241104	2890	72.66	20231106	2.97	N	086980	500	313 억	862801	N	N	135	N	N
157	20241104	130605	55	60.00	KOSDAQ	신고가	오락문화	N	N	N	Y	60	N	4765	500	2	11.72	31039408745	6679991	1186.08	4300	4885	4300	5540	2990	4265	4646.62	1.38	-43797	4395	4330	4275	4210	4155	4302	4182	313	1275	500	3150	5	1	62638000	2985	-9.85	2.84	12	10.66	-484.00	1680.00	4885	20241104	-2.46	2660	20231026	79.14	4885	-2.46	20241104	3185	49.61	20240704	4885	-2.46	20241104	2890	64.88	20231106	2.97	N	086980	500	313 억	862801	N	N	135	N	N
158	20241104	120605	55	60.00	KOSDAQ	신고가	오락문화	N	N	N	Y	60	N	4405	140	2	3.28	7856402215	1761352	312.74	4300	4600	4300	5540	2990	4265	4460.44	1.38	-28675	4395	4330	4275	4210	4155	4302	4182	313	1275	500	3150	5	1	62638000	2759	-9.10	2.62	12	2.81	-484.00	1680.00	4600	20241104	-4.24	2660	20231026	65.60	4600	-4.24	20241104	3185	38.30	20240704	4600	-4.24	20241104	2890	52.42	20231106	2.97	N	086980	500	313 억	862801	N	N	135	N	N
159	20241104	110601	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4430	165	2	3.87	2734627075	621987	110.44	4300	4475	4300	5540	2990	4265	4396.60	1.38	-29835	4395	4330	4275	4210	4155	4302	4182	313	1275	500	3150	5	1	62638000	2775	-9.15	2.64	12	0.99	-484.00	1680.00	4545	20240228	-2.53	2660	20231026	66.54	4545	-2.53	20240228	3185	39.09	20240704	4545	-2.53	20240228	2890	53.29	20231106	2.97	N	086980	500	313 억	862801	N	N	135	N	N
160	20241104	100554	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4340	75	2	1.76	1536571015	351429	62.40	4300	4465	4300	5540	2990	4265	4372.35	1.38	14382	4395	4330	4275	4210	4155	4302	4182	313	1275	500	3150	5	1	62638000	2718	-8.97	2.58	12	0.56	-484.00	1680.00	4545	20240228	-4.51	2660	20231026	63.16	4545	-4.51	20240228	3185	36.26	20240704	4545	-4.51	20240228	2890	50.17	20231106	2.97	N	086980	500	313 억	862801	N	N	135	N	N
161	20241104	090602	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4365	100	2	2.34	413628030	94855	16.84	4300	4410	4300	5540	2990	4265	4360.63	1.38	28588	4395	4330	4275	4210	4155	4302	4182	313	1275	500	3150	5	1	62638000	2734	-9.02	2.60	12	0.15	-484.00	1680.00	4545	20240228	-3.96	2660	20231026	64.10	4545	-3.96	20240228	3185	37.05	20240704	4545	-3.96	20240228	2890	51.04	20231106	2.97	N	086980	500	313 억	862801	N	N	135	N	N
162	20241101	160543	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4265	-95	5	-2.18	2376725015	556602	84.78	4290	4340	4220	5660	3055	4360	4270.07	1.28	61418	4570	4465	4375	4270	4180	4517	4322	313	1300	500	3220	5	1	62638000	2672	-8.81	2.54	12	0.89	-484.00	1680.00	4545	20240228	-6.16	2660	20231026	60.34	4545	-6.16	20240228	3185	33.91	20240704	4545	-6.16	20240228	2715	57.09	20231101	3.00	N	086980	500	313 억	803008	N	N	135	N	N
163	20241101	150556	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4260	-100	5	-2.29	2230017745	522195	79.54	4290	4340	4220	5660	3055	4360	4270.46	1.28	53596	4570	4465	4375	4270	4180	4517	4322	313	1300	500	3220	5	1	62638000	2668	-8.80	2.54	12	0.83	-484.00	1680.00	4545	20240228	-6.27	2660	20231026	60.15	4545	-6.27	20240228	3185	33.75	20240704	4545	-6.27	20240228	2715	56.91	20231101	3.00	N	086980	500	313 억	803008	N	N	0	N	N
164	20241101	140541	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4265	-95	5	-2.18	1990919915	466127	71.00	4290	4340	4220	5660	3055	4360	4271.19	1.28	38591	4570	4465	4375	4270	4180	4517	4322	313	1300	500	3220	5	1	62638000	2672	-8.81	2.54	12	0.74	-484.00	1680.00	4545	20240228	-6.16	2660	20231026	60.34	4545	-6.16	20240228	3185	33.91	20240704	4545	-6.16	20240228	2715	57.09	20231101	3.00	N	086980	500	313 억	803008	N	N	0	N	N
165	20241101	130646	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4280	-80	5	-1.83	1687541620	394975	60.16	4290	4340	4220	5660	3055	4360	4272.52	1.28	34347	4570	4465	4375	4270	4180	4517	4322	313	1300	500	3220	5	1	62638000	2681	-8.84	2.55	12	0.63	-484.00	1680.00	4545	20240228	-5.83	2660	20231026	60.90	4545	-5.83	20240228	3185	34.38	20240704	4545	-5.83	20240228	2715	57.64	20231101	3.00	N	086980	500	313 억	803008	N	N	0	N	N
166	20241101	120647	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4295	-65	5	-1.49	1597201205	373927	56.95	4290	4340	4220	5660	3055	4360	4271.41	1.28	26838	4570	4465	4375	4270	4180	4517	4322	313	1300	500	3220	5	1	62638000	2690	-8.87	2.56	12	0.60	-484.00	1680.00	4545	20240228	-5.50	2660	20231026	61.47	4545	-5.50	20240228	3185	34.85	20240704	4545	-5.50	20240228	2715	58.20	20231101	3.00	N	086980	500	313 억	803008	N	N	0	N	N
167	20241101	110644	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4295	-65	5	-1.49	1439697850	337196	51.36	4290	4340	4220	5660	3055	4360	4269.60	1.28	11641	4570	4465	4375	4270	4180	4517	4322	313	1300	500	3220	5	1	62638000	2690	-8.87	2.56	12	0.54	-484.00	1680.00	4545	20240228	-5.50	2660	20231026	61.47	4545	-5.50	20240228	3185	34.85	20240704	4545	-5.50	20240228	2715	58.20	20231101	3.00	N	086980	500	313 억	803008	N	N	0	N	N
168	20241101	100646	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4265	-95	5	-2.18	1191448960	279399	42.55	4290	4340	4220	5660	3055	4360	4264.31	1.28	-8503	4570	4465	4375	4270	4180	4517	4322	313	1300	500	3220	5	1	62638000	2672	-8.81	2.54	12	0.45	-484.00	1680.00	4545	20240228	-6.16	2660	20231026	60.34	4545	-6.16	20240228	3185	33.91	20240704	4545	-6.16	20240228	2715	57.09	20231101	3.00	N	086980	500	313 억	803008	N	N	0	N	N
169	20241101	090644	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4250	-110	5	-2.52	330247585	77170	11.75	4290	4315	4235	5660	3055	4360	4279.43	1.28	-9593	4570	4465	4375	4270	4180	4517	4322	313	1300	500	3220	5	1	62638000	2662	-8.78	2.53	12	0.12	-484.00	1680.00	4545	20240228	-6.49	2660	20231026	59.77	4545	-6.49	20240228	3185	33.44	20240704	4545	-6.49	20240228	2715	56.54	20231101	3.00	N	086980	500	313 억	803008	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History