KissMeData/361570/price/prices-20241101.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161323	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2510	-30	5	-1.18	228326350	90828	124.19	2530	2545	2470	3300	1780	2540	2513.83	3.04	-4421	2596	2567	2526	2497	2456	2582	2512	144	760	500	1820	5	1	28743291	721	-20.41	0.97	12	0.32	-123.00	2576.00	4575	20240220	-45.14	1930	20241111	30.05	4575	-45.14	20240220	1930	30.05	20241111	4575	-45.14	20240220	1930	30.05	20241111	2.15	N	361570	500	144 억	874192	N	N	N	N
3	20241129	151340	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2510	-30	5	-1.18	193430640	76819	105.04	2530	2545	2470	3300	1780	2540	2518.01	3.04	-4438	2596	2567	2526	2497	2456	2582	2512	144	760	500	1820	5	1	28743291	721	-20.41	0.97	12	0.27	-123.00	2576.00	4575	20240220	-45.14	1930	20241111	30.05	4575	-45.14	20240220	1930	30.05	20241111	4575	-45.14	20240220	1930	30.05	20241111	2.15	N	361570	500	144 억	874192	N	N	N	N
4	20241129	141343	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2535	-5	5	-0.20	168269385	66855	91.41	2530	2545	2470	3300	1780	2540	2516.93	3.04	4051	2596	2567	2526	2497	2456	2582	2512	144	760	500	1820	5	1	28743291	729	-20.61	0.98	12	0.23	-123.00	2576.00	4575	20240220	-44.59	1930	20241111	31.35	4575	-44.59	20240220	1930	31.35	20241111	4575	-44.59	20240220	1930	31.35	20241111	2.15	N	361570	500	144 억	874192	N	N	N	N
5	20241129	131337	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2515	-25	5	-0.98	128001005	50886	69.58	2530	2545	2470	3300	1780	2540	2515.45	3.04	-6988	2596	2567	2526	2497	2456	2582	2512	144	760	500	1820	5	1	28743291	723	-20.45	0.98	12	0.18	-123.00	2576.00	4575	20240220	-45.03	1930	20241111	30.31	4575	-45.03	20240220	1930	30.31	20241111	4575	-45.03	20240220	1930	30.31	20241111	2.15	N	361570	500	144 억	874192	N	N	N	N
6	20241129	121340	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2530	-10	5	-0.39	108214335	43047	58.86	2530	2545	2470	3300	1780	2540	2513.86	3.04	-6120	2596	2567	2526	2497	2456	2582	2512	144	760	500	1820	5	1	28743291	727	-20.57	0.98	12	0.15	-123.00	2576.00	4575	20240220	-44.70	1930	20241111	31.09	4575	-44.70	20240220	1930	31.09	20241111	4575	-44.70	20240220	1930	31.09	20241111	2.15	N	361570	500	144 억	874192	N	N	N	N
7	20241129	111342	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2525	-15	5	-0.59	84430530	33630	45.98	2530	2545	2470	3300	1780	2540	2510.57	3.04	-6327	2596	2567	2526	2497	2456	2582	2512	144	760	500	1820	5	1	28743291	726	-20.53	0.98	12	0.12	-123.00	2576.00	4575	20240220	-44.81	1930	20241111	30.83	4575	-44.81	20240220	1930	30.83	20241111	4575	-44.81	20240220	1930	30.83	20241111	2.15	N	361570	500	144 억	874192	N	N	N	N
8	20241129	101335	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2525	-15	5	-0.59	59999160	23959	32.76	2530	2545	2470	3300	1780	2540	2504.24	3.04	-7241	2596	2567	2526	2497	2456	2582	2512	144	760	500	1820	5	1	28743291	726	-20.53	0.98	12	0.08	-123.00	2576.00	4575	20240220	-44.81	1930	20241111	30.83	4575	-44.81	20240220	1930	30.83	20241111	4575	-44.81	20240220	1930	30.83	20241111	2.15	N	361570	500	144 억	874192	N	N	N	N
9	20241129	091339	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2505	-35	5	-1.38	26735560	10690	14.62	2530	2545	2490	3300	1780	2540	2500.99	3.04	-1661	2596	2567	2526	2497	2456	2582	2512	144	760	500	1820	5	1	28743291	720	-20.37	0.97	12	0.04	-123.00	2576.00	4575	20240220	-45.25	1930	20241111	29.79	4575	-45.25	20240220	1930	29.79	20241111	4575	-45.25	20240220	1930	29.79	20241111	2.15	N	361570	500	144 억	874192	N	N	N	N
10	20241128	161320	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2540	0	3	0.00	183309930	72370	80.45	2530	2555	2485	3300	1780	2540	2532.93	3.10	-17040	2596	2567	2521	2492	2446	2582	2507	144	760	500	1820	5	1	28743291	730	-20.65	0.99	12	0.25	-123.00	2576.00	4575	20240220	-44.48	1930	20241111	31.61	4575	-44.48	20240220	1930	31.61	20241111	4575	-44.48	20240220	1930	31.61	20241111	2.16	N	361570	500	144 억	891083	N	N	N	N
11	20241128	151345	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2540	0	3	0.00	177107430	69925	77.74	2530	2555	2485	3300	1780	2540	2532.80	3.10	-16243	2596	2567	2521	2492	2446	2582	2507	144	760	500	1820	5	1	28743291	730	-20.65	0.99	12	0.24	-123.00	2576.00	4575	20240220	-44.48	1930	20241111	31.61	4575	-44.48	20240220	1930	31.61	20241111	4575	-44.48	20240220	1930	31.61	20241111	2.16	N	361570	500	144 억	891083	N	N	N	N
12	20241128	141343	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2545	5	2	0.20	154472325	60985	67.80	2530	2555	2485	3300	1780	2540	2532.93	3.10	-14039	2596	2567	2521	2492	2446	2582	2507	144	760	500	1820	5	1	28743291	732	-20.69	0.99	12	0.21	-123.00	2576.00	4575	20240220	-44.37	1930	20241111	31.87	4575	-44.37	20240220	1930	31.87	20241111	4575	-44.37	20240220	1930	31.87	20241111	2.16	N	361570	500	144 억	891083	N	N	N	N
13	20241128	131341	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2545	5	2	0.20	115048040	45480	50.56	2530	2555	2485	3300	1780	2540	2529.60	3.10	-2084	2596	2567	2521	2492	2446	2582	2507	144	760	500	1820	5	1	28743291	732	-20.69	0.99	12	0.16	-123.00	2576.00	4575	20240220	-44.37	1930	20241111	31.87	4575	-44.37	20240220	1930	31.87	20241111	4575	-44.37	20240220	1930	31.87	20241111	2.16	N	361570	500	144 억	891083	N	N	N	N
14	20241128	121339	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2555	15	2	0.59	99400145	39336	43.73	2530	2555	2485	3300	1780	2540	2526.89	3.10	-1234	2596	2567	2521	2492	2446	2582	2507	144	760	500	1820	5	1	28743291	734	-20.77	0.99	12	0.14	-123.00	2576.00	4575	20240220	-44.15	1930	20241111	32.38	4575	-44.15	20240220	1930	32.38	20241111	4575	-44.15	20240220	1930	32.38	20241111	2.16	N	361570	500	144 억	891083	N	N	N	N
15	20241128	111343	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2550	10	2	0.39	78713425	31215	34.70	2530	2555	2485	3300	1780	2540	2521.54	3.10	-923	2596	2567	2521	2492	2446	2582	2507	144	760	500	1820	5	1	28743291	733	-20.73	0.99	12	0.11	-123.00	2576.00	4575	20240220	-44.26	1930	20241111	32.12	4575	-44.26	20240220	1930	32.12	20241111	4575	-44.26	20240220	1930	32.12	20241111	2.16	N	361570	500	144 억	891083	N	N	N	N
16	20241128	101340	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2530	-10	5	-0.39	52223635	20795	23.12	2530	2550	2485	3300	1780	2540	2511.09	3.10	-2874	2596	2567	2521	2492	2446	2582	2507	144	760	500	1820	5	1	28743291	727	-20.57	0.98	12	0.07	-123.00	2576.00	4575	20240220	-44.70	1930	20241111	31.09	4575	-44.70	20240220	1930	31.09	20241111	4575	-44.70	20240220	1930	31.09	20241111	2.16	N	361570	500	144 억	891083	N	N	N	N
17	20241128	091339	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2510	-30	5	-1.18	10503275	4144	4.61	2530	2550	2505	3300	1780	2540	2534.31	3.10	-1355	2596	2567	2521	2492	2446	2582	2507	144	760	500	1820	5	1	28743291	721	-20.41	0.97	12	0.01	-123.00	2576.00	4575	20240220	-45.14	1930	20241111	30.05	4575	-45.14	20240220	1930	30.05	20241111	4575	-45.14	20240220	1930	30.05	20241111	2.16	N	361570	500	144 억	891083	N	N	N	N
18	20241127	161305	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2540	50	2	2.01	225405810	89573	89.66	2495	2550	2475	3235	1745	2490	2516.07	3.06	12658	2596	2542	2446	2392	2296	2570	2420	144	745	500	1790	5	1	28743291	730	-20.65	0.99	12	0.31	-123.00	2576.00	4575	20240220	-44.48	1930	20241111	31.61	4575	-44.48	20240220	1930	31.61	20241111	4575	-44.48	20240220	1930	31.61	20241111	2.20	N	361570	500	144 억	878551	N	N	N	N
19	20241127	151331	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2530	40	2	1.61	214073975	85105	85.19	2495	2550	2475	3235	1745	2490	2515.41	3.06	12747	2596	2542	2446	2392	2296	2570	2420	144	745	500	1790	5	1	28743291	727	-20.57	0.98	12	0.30	-123.00	2576.00	4575	20240220	-44.70	1930	20241111	31.09	4575	-44.70	20240220	1930	31.09	20241111	4575	-44.70	20240220	1930	31.09	20241111	2.20	N	361570	500	144 억	878551	N	N	N	N
20	20241127	141325	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2530	40	2	1.61	208158355	82770	82.85	2495	2550	2475	3235	1745	2490	2514.90	3.06	12762	2596	2542	2446	2392	2296	2570	2420	144	745	500	1790	5	1	28743291	727	-20.57	0.98	12	0.29	-123.00	2576.00	4575	20240220	-44.70	1930	20241111	31.09	4575	-44.70	20240220	1930	31.09	20241111	4575	-44.70	20240220	1930	31.09	20241111	2.20	N	361570	500	144 억	878551	N	N	N	N
21	20241127	131322	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2525	35	2	1.41	197606405	78592	78.67	2495	2550	2475	3235	1745	2490	2514.33	3.06	12302	2596	2542	2446	2392	2296	2570	2420	144	745	500	1790	5	1	28743291	726	-20.53	0.98	12	0.27	-123.00	2576.00	4575	20240220	-44.81	1930	20241111	30.83	4575	-44.81	20240220	1930	30.83	20241111	4575	-44.81	20240220	1930	30.83	20241111	2.20	N	361570	500	144 억	878551	N	N	N	N
22	20241127	121335	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2530	40	2	1.61	179108340	71280	71.35	2495	2550	2475	3235	1745	2490	2512.74	3.06	12845	2596	2542	2446	2392	2296	2570	2420	144	745	500	1790	5	1	28743291	727	-20.57	0.98	12	0.25	-123.00	2576.00	4575	20240220	-44.70	1930	20241111	31.09	4575	-44.70	20240220	1930	31.09	20241111	4575	-44.70	20240220	1930	31.09	20241111	2.20	N	361570	500	144 억	878551	N	N	N	N
23	20241127	111329	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2530	40	2	1.61	147733620	58907	58.96	2495	2540	2475	3235	1745	2490	2507.91	3.06	11479	2596	2542	2446	2392	2296	2570	2420	144	745	500	1790	5	1	28743291	727	-20.57	0.98	12	0.20	-123.00	2576.00	4575	20240220	-44.70	1930	20241111	31.09	4575	-44.70	20240220	1930	31.09	20241111	4575	-44.70	20240220	1930	31.09	20241111	2.20	N	361570	500	144 억	878551	N	N	N	N
24	20241127	101330	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2520	30	2	1.20	115952660	46339	46.38	2495	2525	2475	3235	1745	2490	2502.27	3.06	9224	2596	2542	2446	2392	2296	2570	2420	144	745	500	1790	5	1	28743291	724	-20.49	0.98	12	0.16	-123.00	2576.00	4575	20240220	-44.92	1930	20241111	30.57	4575	-44.92	20240220	1930	30.57	20241111	4575	-44.92	20240220	1930	30.57	20241111	2.20	N	361570	500	144 억	878551	N	N	N	N
25	20241127	091328	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2515	25	2	1.00	47560865	19063	19.08	2495	2515	2475	3235	1745	2490	2494.93	3.06	-2598	2596	2542	2446	2392	2296	2570	2420	144	745	500	1790	5	1	28743291	723	-20.45	0.98	12	0.07	-123.00	2576.00	4575	20240220	-45.03	1930	20241111	30.31	4575	-45.03	20240220	1930	30.31	20241111	4575	-45.03	20240220	1930	30.31	20241111	2.20	N	361570	500	144 억	878551	N	N	N	N
26	20241126	161306	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2490	55	2	2.26	242496825	98735	97.27	2420	2500	2350	3165	1705	2435	2456.04	3.00	15744	2515	2475	2405	2365	2295	2495	2385	144	730	500	1750	5	1	28743291	716	-20.24	0.97	12	0.34	-123.00	2576.00	4575	20240220	-45.57	1930	20241111	29.02	4575	-45.57	20240220	1930	29.02	20241111	4575	-45.57	20240220	1930	29.02	20241111	2.23	N	361570	500	144 억	862564	N	N	N	N
27	20241126	151321	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2480	45	2	1.85	220174970	89744	88.41	2420	2500	2350	3165	1705	2435	2453.37	3.00	15568	2515	2475	2405	2365	2295	2495	2385	144	730	500	1750	5	1	28743291	713	-20.16	0.96	12	0.31	-123.00	2576.00	4575	20240220	-45.79	1930	20241111	28.50	4575	-45.79	20240220	1930	28.50	20241111	4575	-45.79	20240220	1930	28.50	20241111	2.23	N	361570	500	144 억	862564	N	N	N	N
28	20241126	141324	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2490	55	2	2.26	206997415	84425	83.17	2420	2500	2350	3165	1705	2435	2451.85	3.00	15194	2515	2475	2405	2365	2295	2495	2385	144	730	500	1750	5	1	28743291	716	-20.24	0.97	12	0.29	-123.00	2576.00	4575	20240220	-45.57	1930	20241111	29.02	4575	-45.57	20240220	1930	29.02	20241111	4575	-45.57	20240220	1930	29.02	20241111	2.23	N	361570	500	144 억	862564	N	N	N	N
29	20241126	131317	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2490	55	2	2.26	161700370	66175	65.19	2420	2500	2350	3165	1705	2435	2443.53	3.00	16355	2515	2475	2405	2365	2295	2495	2385	144	730	500	1750	5	1	28743291	716	-20.24	0.97	12	0.23	-123.00	2576.00	4575	20240220	-45.57	1930	20241111	29.02	4575	-45.57	20240220	1930	29.02	20241111	4575	-45.57	20240220	1930	29.02	20241111	2.23	N	361570	500	144 억	862564	N	N	N	N
30	20241126	121324	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2490	55	2	2.26	136109825	55907	55.08	2420	2495	2350	3165	1705	2435	2434.58	3.00	13398	2515	2475	2405	2365	2295	2495	2385	144	730	500	1750	5	1	28743291	716	-20.24	0.97	12	0.19	-123.00	2576.00	4575	20240220	-45.57	1930	20241111	29.02	4575	-45.57	20240220	1930	29.02	20241111	4575	-45.57	20240220	1930	29.02	20241111	2.23	N	361570	500	144 억	862564	N	N	N	N
31	20241126	111328	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2440	5	2	0.21	77498780	32166	31.69	2420	2450	2350	3165	1705	2435	2409.34	3.00	5492	2515	2475	2405	2365	2295	2495	2385	144	730	500	1750	5	1	28743291	701	-19.84	0.95	12	0.11	-123.00	2576.00	4575	20240220	-46.67	1930	20241111	26.42	4575	-46.67	20240220	1930	26.42	20241111	4575	-46.67	20240220	1930	26.42	20241111	2.23	N	361570	500	144 억	862564	N	N	N	N
32	20241126	101340	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2410	-25	5	-1.03	60054430	25012	24.64	2420	2440	2350	3165	1705	2435	2401.02	3.00	7231	2515	2475	2405	2365	2295	2495	2385	144	730	500	1750	5	1	28743291	693	-19.59	0.94	12	0.09	-123.00	2576.00	4575	20240220	-47.32	1930	20241111	24.87	4575	-47.32	20240220	1930	24.87	20241111	4575	-47.32	20240220	1930	24.87	20241111	2.23	N	361570	500	144 억	862564	N	N	N	N
33	20241126	091326	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2380	-55	5	-2.26	35549990	14889	14.67	2420	2435	2350	3165	1705	2435	2387.67	3.00	7192	2515	2475	2405	2365	2295	2495	2385	144	730	500	1750	5	1	28743291	684	-19.35	0.92	12	0.05	-123.00	2576.00	4575	20240220	-47.98	1930	20241111	23.32	4575	-47.98	20240220	1930	23.32	20241111	4575	-47.98	20240220	1930	23.32	20241111	2.23	N	361570	500	144 억	862564	N	N	N	N
34	20241125	161251	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2435	80	2	3.40	241182785	100159	113.89	2350	2445	2335	3060	1650	2355	2408.00	2.86	41528	2405	2380	2360	2335	2315	2392	2347	144	705	500	1690	5	1	28743291	700	-19.80	0.95	12	0.35	-123.00	2576.00	4575	20240220	-46.78	1930	20241111	26.17	4575	-46.78	20240220	1930	26.17	20241111	4575	-46.78	20240220	1930	26.17	20241111	2.26	N	361570	500	144 억	821276	N	N	N	N
35	20241125	151318	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2435	80	2	3.40	239641200	99525	113.17	2350	2445	2335	3060	1650	2355	2407.85	2.86	41463	2405	2380	2360	2335	2315	2392	2347	144	705	500	1690	5	1	28743291	700	-19.80	0.95	12	0.35	-123.00	2576.00	4575	20240220	-46.78	1930	20241111	26.17	4575	-46.78	20240220	1930	26.17	20241111	4575	-46.78	20240220	1930	26.17	20241111	2.26	N	361570	500	144 억	821276	N	N	N	N
36	20241125	141314	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2425	70	2	2.97	201567075	83883	95.38	2350	2445	2335	3060	1650	2355	2402.96	2.86	35118	2405	2380	2360	2335	2315	2392	2347	144	705	500	1690	5	1	28743291	697	-19.72	0.94	12	0.29	-123.00	2576.00	4575	20240220	-46.99	1930	20241111	25.65	4575	-46.99	20240220	1930	25.65	20241111	4575	-46.99	20240220	1930	25.65	20241111	2.26	N	361570	500	144 억	821276	N	N	N	N
37	20241125	131303	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2425	70	2	2.97	192115910	79988	90.96	2350	2445	2335	3060	1650	2355	2401.81	2.86	33966	2405	2380	2360	2335	2315	2392	2347	144	705	500	1690	5	1	28743291	697	-19.72	0.94	12	0.28	-123.00	2576.00	4575	20240220	-46.99	1930	20241111	25.65	4575	-46.99	20240220	1930	25.65	20241111	4575	-46.99	20240220	1930	25.65	20241111	2.26	N	361570	500	144 억	821276	N	N	N	N
38	20241125	121319	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2435	80	2	3.40	185119135	77105	87.68	2350	2445	2335	3060	1650	2355	2400.87	2.86	31666	2405	2380	2360	2335	2315	2392	2347	144	705	500	1690	5	1	28743291	700	-19.80	0.95	12	0.27	-123.00	2576.00	4575	20240220	-46.78	1930	20241111	26.17	4575	-46.78	20240220	1930	26.17	20241111	4575	-46.78	20240220	1930	26.17	20241111	2.26	N	361570	500	144 억	821276	N	N	N	N
39	20241125	111313	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2415	60	2	2.55	125291850	52393	59.58	2350	2430	2335	3060	1650	2355	2391.39	2.86	21225	2405	2380	2360	2335	2315	2392	2347	144	705	500	1690	5	1	28743291	694	-19.63	0.94	12	0.18	-123.00	2576.00	4575	20240220	-47.21	1930	20241111	25.13	4575	-47.21	20240220	1930	25.13	20241111	4575	-47.21	20240220	1930	25.13	20241111	2.26	N	361570	500	144 억	821276	N	N	N	N
40	20241125	101257	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2410	55	2	2.34	104387135	43693	49.68	2350	2430	2335	3060	1650	2355	2389.10	2.86	22593	2405	2380	2360	2335	2315	2392	2347	144	705	500	1690	5	1	28743291	693	-19.59	0.94	12	0.15	-123.00	2576.00	4575	20240220	-47.32	1930	20241111	24.87	4575	-47.32	20240220	1930	24.87	20241111	4575	-47.32	20240220	1930	24.87	20241111	2.26	N	361570	500	144 억	821276	N	N	N	N
41	20241125	091258	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2380	25	2	1.06	34841115	14804	16.83	2350	2395	2335	3060	1650	2355	2353.49	2.86	12544	2405	2380	2360	2335	2315	2392	2347	144	705	500	1690	5	1	28743291	684	-19.35	0.92	12	0.05	-123.00	2576.00	4575	20240220	-47.98	1930	20241111	23.32	4575	-47.98	20240220	1930	23.32	20241111	4575	-47.98	20240220	1930	23.32	20241111	2.26	N	361570	500	144 억	821276	N	N	N	N
42	20241122	161146	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2355	15	2	0.64	202853450	85626	85.57	2350	2385	2340	3040	1640	2340	2369.35	2.90	-12043	2410	2375	2335	2300	2260	2392	2317	144	700	500	1680	5	1	28743291	677	-19.15	0.91	12	0.30	-123.00	2576.00	4575	20240220	-48.52	1930	20241111	22.02	4575	-48.52	20240220	1930	22.02	20241111	4575	-48.52	20240220	1930	22.02	20241111	2.32	N	361570	500	144 억	833242	N	N	N	N
43	20241122	151202	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2360	20	2	0.85	193779135	81781	81.73	2350	2385	2340	3040	1640	2340	2369.49	2.90	-11080	2410	2375	2335	2300	2260	2392	2317	144	700	500	1680	5	1	28743291	678	-19.19	0.92	12	0.28	-123.00	2576.00	4575	20240220	-48.42	1930	20241111	22.28	4575	-48.42	20240220	1930	22.28	20241111	4575	-48.42	20240220	1930	22.28	20241111	2.32	N	361570	500	144 억	833242	N	N	N	N
44	20241122	141203	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2380	40	2	1.71	181369830	76532	76.48	2350	2385	2340	3040	1640	2340	2369.86	2.90	-9998	2410	2375	2335	2300	2260	2392	2317	144	700	500	1680	5	1	28743291	684	-19.35	0.92	12	0.27	-123.00	2576.00	4575	20240220	-47.98	1930	20241111	23.32	4575	-47.98	20240220	1930	23.32	20241111	4575	-47.98	20240220	1930	23.32	20241111	2.32	N	361570	500	144 억	833242	N	N	N	N
45	20241122	131158	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2380	40	2	1.71	154564990	65259	65.22	2350	2385	2340	3040	1640	2340	2368.49	2.90	-6795	2410	2375	2335	2300	2260	2392	2317	144	700	500	1680	5	1	28743291	684	-19.35	0.92	12	0.23	-123.00	2576.00	4575	20240220	-47.98	1930	20241111	23.32	4575	-47.98	20240220	1930	23.32	20241111	4575	-47.98	20240220	1930	23.32	20241111	2.32	N	361570	500	144 억	833242	N	N	N	N
46	20241122	121209	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2380	40	2	1.71	112768745	47690	47.66	2350	2380	2340	3040	1640	2340	2364.62	2.90	-7742	2410	2375	2335	2300	2260	2392	2317	144	700	500	1680	5	1	28743291	684	-19.35	0.92	12	0.17	-123.00	2576.00	4575	20240220	-47.98	1930	20241111	23.32	4575	-47.98	20240220	1930	23.32	20241111	4575	-47.98	20240220	1930	23.32	20241111	2.32	N	361570	500	144 억	833242	N	N	N	N
47	20241122	111154	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2375	35	2	1.50	83880070	35497	35.47	2350	2380	2340	3040	1640	2340	2363.02	2.90	-6594	2410	2375	2335	2300	2260	2392	2317	144	700	500	1680	5	1	28743291	683	-19.31	0.92	12	0.12	-123.00	2576.00	4575	20240220	-48.09	1930	20241111	23.06	4575	-48.09	20240220	1930	23.06	20241111	4575	-48.09	20240220	1930	23.06	20241111	2.32	N	361570	500	144 억	833242	N	N	N	N
48	20241122	101215	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2350	10	2	0.43	62763195	26559	26.54	2350	2380	2340	3040	1640	2340	2363.16	2.90	-5045	2410	2375	2335	2300	2260	2392	2317	144	700	500	1680	5	1	28743291	675	-19.11	0.91	12	0.09	-123.00	2576.00	4575	20240220	-48.63	1930	20241111	21.76	4575	-48.63	20240220	1930	21.76	20241111	4575	-48.63	20240220	1930	21.76	20241111	2.32	N	361570	500	144 억	833242	N	N	N	N
49	20241122	091206	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2360	20	2	0.85	12624255	5339	5.34	2350	2380	2350	3040	1640	2340	2364.54	2.90	-1524	2410	2375	2335	2300	2260	2392	2317	144	700	500	1680	5	1	28743291	678	-19.19	0.92	12	0.02	-123.00	2576.00	4575	20240220	-48.42	1930	20241111	22.28	4575	-48.42	20240220	1930	22.28	20241111	4575	-48.42	20240220	1930	22.28	20241111	2.32	N	361570	500	144 억	833242	N	N	N	N
50	20241121	161155	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2340	50	2	2.18	229799085	98289	89.81	2295	2370	2295	2975	1605	2290	2337.99	2.94	-12179	2423	2356	2288	2221	2153	2390	2255	144	685	500	1640	5	1	28743291	673	-19.02	0.91	12	0.34	-123.00	2576.00	4575	20240220	-48.85	1930	20241111	21.24	4575	-48.85	20240220	1930	21.24	20241111	4575	-48.85	20240220	1930	21.24	20241111	2.43	N	361570	500	144 억	845028	N	N	N	N
51	20241121	151217	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2330	40	2	1.75	221476050	94723	86.55	2295	2370	2295	2975	1605	2290	2338.15	2.94	-12798	2423	2356	2288	2221	2153	2390	2255	144	685	500	1640	5	1	28743291	670	-18.94	0.90	12	0.33	-123.00	2576.00	4575	20240220	-49.07	1930	20241111	20.73	4575	-49.07	20240220	1930	20.73	20241111	4575	-49.07	20240220	1930	20.73	20241111	2.43	N	361570	500	144 억	845028	N	N	N	N
52	20241121	141215	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2325	35	2	1.53	206896205	88494	80.86	2295	2370	2295	2975	1605	2290	2337.98	2.94	-12639	2423	2356	2288	2221	2153	2390	2255	144	685	500	1640	5	1	28743291	668	-18.90	0.90	12	0.31	-123.00	2576.00	4575	20240220	-49.18	1930	20241111	20.47	4575	-49.18	20240220	1930	20.47	20241111	4575	-49.18	20240220	1930	20.47	20241111	2.43	N	361570	500	144 억	845028	N	N	N	N
53	20241121	131207	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2325	35	2	1.53	169914830	72650	66.38	2295	2370	2295	2975	1605	2290	2338.83	2.94	-11599	2423	2356	2288	2221	2153	2390	2255	144	685	500	1640	5	1	28743291	668	-18.90	0.90	12	0.25	-123.00	2576.00	4575	20240220	-49.18	1930	20241111	20.47	4575	-49.18	20240220	1930	20.47	20241111	4575	-49.18	20240220	1930	20.47	20241111	2.43	N	361570	500	144 억	845028	N	N	N	N
54	20241121	121208	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2350	60	2	2.62	153341520	65536	59.88	2295	2370	2295	2975	1605	2290	2339.82	2.94	-8476	2423	2356	2288	2221	2153	2390	2255	144	685	500	1640	5	1	28743291	675	-19.11	0.91	12	0.23	-123.00	2576.00	4575	20240220	-48.63	1930	20241111	21.76	4575	-48.63	20240220	1930	21.76	20241111	4575	-48.63	20240220	1930	21.76	20241111	2.43	N	361570	500	144 억	845028	N	N	N	N
55	20241121	111214	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2335	45	2	1.97	128240535	54710	49.99	2295	2370	2295	2975	1605	2290	2344.03	2.94	-461	2423	2356	2288	2221	2153	2390	2255	144	685	500	1640	5	1	28743291	671	-18.98	0.91	12	0.19	-123.00	2576.00	4575	20240220	-48.96	1930	20241111	20.98	4575	-48.96	20240220	1930	20.98	20241111	4575	-48.96	20240220	1930	20.98	20241111	2.43	N	361570	500	144 억	845028	N	N	N	N
56	20241121	101212	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2355	65	2	2.84	93022145	39643	36.22	2295	2370	2295	2975	1605	2290	2346.52	2.94	6287	2423	2356	2288	2221	2153	2390	2255	144	685	500	1640	5	1	28743291	677	-19.15	0.91	12	0.14	-123.00	2576.00	4575	20240220	-48.52	1930	20241111	22.02	4575	-48.52	20240220	1930	22.02	20241111	4575	-48.52	20240220	1930	22.02	20241111	2.43	N	361570	500	144 억	845028	N	N	N	N
57	20241121	091213	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2335	45	2	1.97	30757090	13115	11.98	2295	2365	2295	2975	1605	2290	2345.27	2.94	5092	2423	2356	2288	2221	2153	2390	2255	144	685	500	1640	5	1	28743291	671	-18.98	0.91	12	0.05	-123.00	2576.00	4575	20240220	-48.96	1930	20241111	20.98	4575	-48.96	20240220	1930	20.98	20241111	4575	-48.96	20240220	1930	20.98	20241111	2.43	N	361570	500	144 억	845028	N	N	N	N
58	20241120	161201	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2290	55	2	2.46	250793940	109413	102.70	2220	2355	2220	2905	1565	2235	2292.25	2.93	4400	2345	2290	2235	2180	2125	2317	2207	144	670	500	1600	5	1	28743291	658	-18.62	0.89	12	0.38	-123.00	2576.00	4575	20240220	-49.95	1930	20241111	18.65	4575	-49.95	20240220	1930	18.65	20241111	4575	-49.95	20240220	1930	18.65	20241111	2.57	N	361570	500	144 억	840781	N	N	N	N
59	20241120	151217	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2310	75	2	3.36	229561305	100175	94.03	2220	2355	2220	2905	1565	2235	2291.68	2.93	6204	2345	2290	2235	2180	2125	2317	2207	144	670	500	1600	5	1	28743291	664	-18.78	0.90	12	0.35	-123.00	2576.00	4575	20240220	-49.51	1930	20241111	19.69	4575	-49.51	20240220	1930	19.69	20241111	4575	-49.51	20240220	1930	19.69	20241111	2.57	N	361570	500	144 억	840781	N	N	N	N
60	20241120	141220	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2305	70	2	3.13	170852510	74955	70.35	2220	2320	2220	2905	1565	2235	2279.48	2.93	564	2345	2290	2235	2180	2125	2317	2207	144	670	500	1600	5	1	28743291	663	-18.74	0.89	12	0.26	-123.00	2576.00	4575	20240220	-49.62	1930	20241111	19.43	4575	-49.62	20240220	1930	19.43	20241111	4575	-49.62	20240220	1930	19.43	20241111	2.57	N	361570	500	144 억	840781	N	N	N	N
61	20241120	131220	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2300	65	2	2.91	140581070	61796	58.00	2220	2305	2220	2905	1565	2235	2275.01	2.93	25	2345	2290	2235	2180	2125	2317	2207	144	670	500	1600	5	1	28743291	661	-18.70	0.89	12	0.21	-123.00	2576.00	4575	20240220	-49.73	1930	20241111	19.17	4575	-49.73	20240220	1930	19.17	20241111	4575	-49.73	20240220	1930	19.17	20241111	2.57	N	361570	500	144 억	840781	N	N	N	N
62	20241120	121219	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2275	40	2	1.79	83196980	36731	34.48	2220	2285	2220	2905	1565	2235	2265.14	2.93	-9728	2345	2290	2235	2180	2125	2317	2207	144	670	500	1600	5	1	28743291	654	-18.50	0.88	12	0.13	-123.00	2576.00	4575	20240220	-50.27	1930	20241111	17.88	4575	-50.27	20240220	1930	17.88	20241111	4575	-50.27	20240220	1930	17.88	20241111	2.57	N	361570	500	144 억	840781	N	N	N	N
63	20241120	111223	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2260	25	2	1.12	66474480	29380	27.58	2220	2285	2220	2905	1565	2235	2262.70	2.93	-7870	2345	2290	2235	2180	2125	2317	2207	144	670	500	1600	5	1	28743291	650	-18.37	0.88	12	0.10	-123.00	2576.00	4575	20240220	-50.60	1930	20241111	17.10	4575	-50.60	20240220	1930	17.10	20241111	4575	-50.60	20240220	1930	17.10	20241111	2.57	N	361570	500	144 억	840781	N	N	N	N
64	20241120	101220	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2270	35	2	1.57	38313680	17024	15.98	2220	2280	2220	2905	1565	2235	2250.69	2.93	-4309	2345	2290	2235	2180	2125	2317	2207	144	670	500	1600	5	1	28743291	652	-18.46	0.88	12	0.06	-123.00	2576.00	4575	20240220	-50.38	1930	20241111	17.62	4575	-50.38	20240220	1930	17.62	20241111	4575	-50.38	20240220	1930	17.62	20241111	2.57	N	361570	500	144 억	840781	N	N	N	N
65	20241120	091218	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2230	-5	5	-0.22	4127075	1852	1.74	2220	2240	2220	2905	1565	2235	2227.93	2.93	-1048	2345	2290	2235	2180	2125	2317	2207	144	670	500	1600	5	1	28743291	641	-18.13	0.87	12	0.01	-123.00	2576.00	4575	20240220	-51.26	1930	20241111	15.54	4575	-51.26	20240220	1930	15.54	20241111	4575	-51.26	20240220	1930	15.54	20241111	2.57	N	361570	500	144 억	840781	N	N	N	N
66	20241119	161110	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2235	35	2	1.59	237900725	106104	133.51	2180	2290	2180	2860	1540	2200	2242.15	2.94	-1887	2266	2232	2201	2167	2136	2250	2185	144	660	500	1580	5	1	28635291	640	-18.17	0.87	12	0.37	-123.00	2576.00	4575	20240220	-51.15	1930	20241111	15.80	4575	-51.15	20240220	1930	15.80	20241111	4575	-51.15	20240220	1930	15.80	20241111	2.67	N	361570	500	143 억	842897	N	N	N	N
67	20241119	151132	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2220	20	2	0.91	233968655	104344	131.29	2180	2290	2180	2860	1540	2200	2242.28	2.94	-2079	2266	2232	2201	2167	2136	2250	2185	144	660	500	1580	5	1	28635291	636	-18.05	0.86	12	0.36	-123.00	2576.00	4575	20240220	-51.48	1930	20241111	15.03	4575	-51.48	20240220	1930	15.03	20241111	4575	-51.48	20240220	1930	15.03	20241111	2.67	N	361570	500	143 억	842897	N	N	N	N
68	20241119	141130	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2230	30	2	1.36	205448960	91576	115.23	2180	2290	2180	2860	1540	2200	2243.48	2.94	-1129	2266	2232	2201	2167	2136	2250	2185	144	660	500	1580	5	1	28635291	639	-18.13	0.87	12	0.32	-123.00	2576.00	4575	20240220	-51.26	1930	20241111	15.54	4575	-51.26	20240220	1930	15.54	20241111	4575	-51.26	20240220	1930	15.54	20241111	2.67	N	361570	500	143 억	842897	N	N	N	N
69	20241119	131133	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2245	45	2	2.05	168683110	75164	94.58	2180	2290	2180	2860	1540	2200	2244.20	2.94	-24	2266	2232	2201	2167	2136	2250	2185	144	660	500	1580	5	1	28635291	643	-18.25	0.87	12	0.26	-123.00	2576.00	4575	20240220	-50.93	1930	20241111	16.32	4575	-50.93	20240220	1930	16.32	20241111	4575	-50.93	20240220	1930	16.32	20241111	2.67	N	361570	500	143 억	842897	N	N	N	N
70	20241119	121119	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2250	50	2	2.27	119335625	53024	66.72	2180	2290	2180	2860	1540	2200	2250.60	2.94	-211	2266	2232	2201	2167	2136	2250	2185	144	660	500	1580	5	1	28635291	644	-18.29	0.87	12	0.19	-123.00	2576.00	4575	20240220	-50.82	1930	20241111	16.58	4575	-50.82	20240220	1930	16.58	20241111	4575	-50.82	20240220	1930	16.58	20241111	2.67	N	361570	500	143 억	842897	N	N	N	N
71	20241119	111132	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2255	55	2	2.50	110306765	49011	61.67	2180	2290	2180	2860	1540	2200	2250.65	2.94	1738	2266	2232	2201	2167	2136	2250	2185	144	660	500	1580	5	1	28635291	646	-18.33	0.88	12	0.17	-123.00	2576.00	4575	20240220	-50.71	1930	20241111	16.84	4575	-50.71	20240220	1930	16.84	20241111	4575	-50.71	20240220	1930	16.84	20241111	2.67	N	361570	500	143 억	842897	N	N	N	N
72	20241119	101156	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2250	50	2	2.27	55245600	24753	31.15	2180	2260	2180	2860	1540	2200	2231.87	2.94	3922	2266	2232	2201	2167	2136	2250	2185	144	660	500	1580	5	1	28635291	644	-18.29	0.87	12	0.09	-123.00	2576.00	4575	20240220	-50.82	1930	20241111	16.58	4575	-50.82	20240220	1930	16.58	20241111	4575	-50.82	20240220	1930	16.58	20241111	2.67	N	361570	500	143 억	842897	N	N	N	N
73	20241119	091154	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2220	20	2	0.91	9865425	4479	5.64	2180	2220	2180	2860	1540	2200	2202.60	2.94	-360	2266	2232	2201	2167	2136	2250	2185	144	660	500	1580	5	1	28635291	636	-18.05	0.86	12	0.02	-123.00	2576.00	4575	20240220	-51.48	1930	20241111	15.03	4575	-51.48	20240220	1930	15.03	20241111	4575	-51.48	20240220	1930	15.03	20241111	2.67	N	361570	500	143 억	842897	N	N	N	N
74	20241118	161117	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2200	15	2	0.69	175206885	79462	56.07	2170	2235	2170	2840	1530	2185	2204.91	2.91	9081	2321	2252	2151	2082	1981	2287	2117	144	655	500	1570	5	1	28635291	630	-17.89	0.85	12	0.28	-123.00	2576.00	4575	20240220	-51.91	1930	20241111	13.99	4575	-51.91	20240220	1930	13.99	20241111	4575	-51.91	20240220	1930	13.99	20241111	2.69	N	361570	500	143 억	833163	N	N	N	N
75	20241118	151131	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2205	20	2	0.92	169862030	77033	54.36	2170	2235	2170	2840	1530	2185	2205.06	2.91	9333	2321	2252	2151	2082	1981	2287	2117	144	655	500	1570	5	1	28635291	631	-17.93	0.86	12	0.27	-123.00	2576.00	4575	20240220	-51.80	1930	20241111	14.25	4575	-51.80	20240220	1930	14.25	20241111	4575	-51.80	20240220	1930	14.25	20241111	2.69	N	361570	500	143 억	833163	N	N	N	N
76	20241118	141133	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2215	30	2	1.37	155448030	70512	49.75	2170	2235	2170	2840	1530	2185	2204.56	2.91	10336	2321	2252	2151	2082	1981	2287	2117	144	655	500	1570	5	1	28635291	634	-18.01	0.86	12	0.25	-123.00	2576.00	4575	20240220	-51.58	1930	20241111	14.77	4575	-51.58	20240220	1930	14.77	20241111	4575	-51.58	20240220	1930	14.77	20241111	2.69	N	361570	500	143 억	833163	N	N	N	N
77	20241118	131124	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2220	35	2	1.60	141540280	64261	45.34	2170	2230	2170	2840	1530	2185	2202.58	2.91	9786	2321	2252	2151	2082	1981	2287	2117	144	655	500	1570	5	1	28635291	636	-18.05	0.86	12	0.22	-123.00	2576.00	4575	20240220	-51.48	1930	20241111	15.03	4575	-51.48	20240220	1930	15.03	20241111	4575	-51.48	20240220	1930	15.03	20241111	2.69	N	361570	500	143 억	833163	N	N	N	N
78	20241118	121130	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2220	35	2	1.60	117650170	53493	37.75	2170	2230	2170	2840	1530	2185	2199.36	2.91	6535	2321	2252	2151	2082	1981	2287	2117	144	655	500	1570	5	1	28635291	636	-18.05	0.86	12	0.19	-123.00	2576.00	4575	20240220	-51.48	1930	20241111	15.03	4575	-51.48	20240220	1930	15.03	20241111	4575	-51.48	20240220	1930	15.03	20241111	2.69	N	361570	500	143 억	833163	N	N	N	N
79	20241118	111130	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2200	15	2	0.69	100487330	45718	32.26	2170	2230	2170	2840	1530	2185	2197.98	2.91	5607	2321	2252	2151	2082	1981	2287	2117	144	655	500	1570	5	1	28635291	630	-17.89	0.85	12	0.16	-123.00	2576.00	4575	20240220	-51.91	1930	20241111	13.99	4575	-51.91	20240220	1930	13.99	20241111	4575	-51.91	20240220	1930	13.99	20241111	2.69	N	361570	500	143 억	833163	N	N	N	N
80	20241118	101118	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2185	0	3	0.00	57242460	26079	18.40	2170	2230	2170	2840	1530	2185	2194.96	2.91	286	2321	2252	2151	2082	1981	2287	2117	144	655	500	1570	5	1	28635291	626	-17.76	0.85	12	0.09	-123.00	2576.00	4575	20240220	-52.24	1930	20241111	13.21	4575	-52.24	20240220	1930	13.21	20241111	4575	-52.24	20240220	1930	13.21	20241111	2.69	N	361570	500	143 억	833163	N	N	N	N
81	20241118	091117	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2200	15	2	0.69	9145645	4196	2.96	2170	2200	2170	2840	1530	2185	2179.61	2.91	-1842	2321	2252	2151	2082	1981	2287	2117	144	655	500	1570	5	1	28635291	630	-17.89	0.85	12	0.01	-123.00	2576.00	4575	20240220	-51.91	1930	20241111	13.99	4575	-51.91	20240220	1930	13.99	20241111	4575	-51.91	20240220	1930	13.99	20241111	2.69	N	361570	500	143 억	833163	N	N	N	N
82	20241115	161205	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2185	115	2	5.56	304230170	141329	137.21	2140	2220	2050	2690	1450	2070	2152.64	2.83	26205	2203	2136	2043	1976	1883	2170	2010	144	620	500	1490	5	1	28635291	626	-17.76	0.85	12	0.49	-123.00	2576.00	4575	20240220	-52.24	1930	20241111	13.21	4575	-52.24	20240220	1930	13.21	20241111	4575	-52.24	20240220	1930	13.21	20241111	2.71	N	361570	500	143 억	810152	N	N	N	N
83	20241115	151236	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2195	125	2	6.04	289418295	134556	130.63	2140	2220	2050	2690	1450	2070	2150.91	2.83	24753	2203	2136	2043	1976	1883	2170	2010	144	620	500	1490	5	1	28635291	629	-17.85	0.85	12	0.47	-123.00	2576.00	4575	20240220	-52.02	1930	20241111	13.73	4575	-52.02	20240220	1930	13.73	20241111	4575	-52.02	20240220	1930	13.73	20241111	2.71	N	361570	500	143 억	810152	N	N	N	N
84	20241115	141220	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2195	125	2	6.04	272910455	127051	123.35	2140	2220	2050	2690	1450	2070	2148.04	2.83	23787	2203	2136	2043	1976	1883	2170	2010	144	620	500	1490	5	1	28635291	629	-17.85	0.85	12	0.44	-123.00	2576.00	4575	20240220	-52.02	1930	20241111	13.73	4575	-52.02	20240220	1930	13.73	20241111	4575	-52.02	20240220	1930	13.73	20241111	2.71	N	361570	500	143 억	810152	N	N	N	N
85	20241115	131219	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2200	130	2	6.28	261572270	121878	118.32	2140	2220	2050	2690	1450	2070	2146.18	2.83	23782	2203	2136	2043	1976	1883	2170	2010	144	620	500	1490	5	1	28635291	630	-17.89	0.85	12	0.43	-123.00	2576.00	4575	20240220	-51.91	1930	20241111	13.99	4575	-51.91	20240220	1930	13.99	20241111	4575	-51.91	20240220	1930	13.99	20241111	2.71	N	361570	500	143 억	810152	N	N	N	N
86	20241115	121220	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2175	105	2	5.07	231205755	107991	104.84	2140	2220	2050	2690	1450	2070	2140.97	2.83	19386	2203	2136	2043	1976	1883	2170	2010	144	620	500	1490	5	1	28635291	623	-17.68	0.84	12	0.38	-123.00	2576.00	4575	20240220	-52.46	1930	20241111	12.69	4575	-52.46	20240220	1930	12.69	20241111	4575	-52.46	20240220	1930	12.69	20241111	2.71	N	361570	500	143 억	810152	N	N	N	N
87	20241115	111152	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2160	90	2	4.35	119436535	56715	55.06	2140	2160	2050	2690	1450	2070	2105.91	2.83	9093	2203	2136	2043	1976	1883	2170	2010	144	620	500	1490	5	1	28635291	619	-17.56	0.84	12	0.20	-123.00	2576.00	4575	20240220	-52.79	1930	20241111	11.92	4575	-52.79	20240220	1930	11.92	20241111	4575	-52.79	20240220	1930	11.92	20241111	2.71	N	361570	500	143 억	810152	N	N	N	N
88	20241115	101151	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2115	45	2	2.17	85904825	41028	39.83	2140	2140	2050	2690	1450	2070	2093.81	2.83	6540	2203	2136	2043	1976	1883	2170	2010	144	620	500	1490	5	1	28635291	606	-17.20	0.82	12	0.14	-123.00	2576.00	4575	20240220	-53.77	1930	20241111	9.59	4575	-53.77	20240220	1930	9.59	20241111	4575	-53.77	20240220	1930	9.59	20241111	2.71	N	361570	500	143 억	810152	N	N	N	N
89	20241115	091100	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2075	5	2	0.24	35740135	16934	16.44	2140	2140	2070	2690	1450	2070	2110.55	2.83	-4629	2203	2136	2043	1976	1883	2170	2010	144	620	500	1490	5	1	28635291	594	-16.87	0.81	12	0.06	-123.00	2576.00	4575	20240220	-54.64	1930	20241111	7.51	4575	-54.64	20240220	1930	7.51	20241111	4575	-54.64	20240220	1930	7.51	20241111	2.71	N	361570	500	143 억	810152	N	N	N	N
90	20241114	161142	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2035	78	2	3.99	153322402	76606	266.52	1950	2090	1950	2540	1370	1957	2001.44	2.82	4843	2025	1990	1965	1930	1905	2008	1948	144	583	500	1400	5	1	28635291	583	-16.54	0.79	12	0.27	-123.00	2576.00	4575	20240220	-55.52	1930	20241111	5.44	4575	-55.52	20240220	1930	5.44	20241111	4575	-55.52	20240220	1930	5.44	20241111	2.77	N	361570	500	143 억	808240	N	N	N	N
91	20241114	151151	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1985	28	2	1.43	93753986	47032	163.63	1950	2075	1950	2540	1370	1957	1993.41	2.82	3356	2025	1990	1965	1930	1905	2008	1948	144	583	500	1400	1	1	28635291	568	-16.14	0.77	12	0.16	-123.00	2576.00	4575	20240220	-56.61	1930	20241111	2.85	4575	-56.61	20240220	1930	2.85	20241111	4575	-56.61	20240220	1930	2.85	20241111	2.77	N	361570	500	143 억	808240	N	N	N	N
92	20241114	141143	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1984	27	2	1.38	89442294	44857	156.06	1950	2075	1950	2540	1370	1957	1993.94	2.82	4420	2025	1990	1965	1930	1905	2008	1948	144	583	500	1400	1	1	28635291	568	-16.13	0.77	12	0.16	-123.00	2576.00	4575	20240220	-56.63	1930	20241111	2.80	4575	-56.63	20240220	1930	2.80	20241111	4575	-56.63	20240220	1930	2.80	20241111	2.77	N	361570	500	143 억	808240	N	N	N	N
93	20241114	131143	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1996	39	2	1.99	77136824	38665	134.52	1950	2075	1950	2540	1370	1957	1995.00	2.82	5480	2025	1990	1965	1930	1905	2008	1948	144	583	500	1400	1	1	28635291	572	-16.23	0.77	12	0.14	-123.00	2576.00	4575	20240220	-56.37	1930	20241111	3.42	4575	-56.37	20240220	1930	3.42	20241111	4575	-56.37	20240220	1930	3.42	20241111	2.77	N	361570	500	143 억	808240	N	N	N	N
94	20241114	121140	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1999	42	2	2.15	76190502	38191	132.87	1950	2075	1950	2540	1370	1957	1994.99	2.82	5484	2025	1990	1965	1930	1905	2008	1948	144	583	500	1400	1	1	28635291	572	-16.25	0.78	12	0.13	-123.00	2576.00	4575	20240220	-56.31	1930	20241111	3.58	4575	-56.31	20240220	1930	3.58	20241111	4575	-56.31	20240220	1930	3.58	20241111	2.77	N	361570	500	143 억	808240	N	N	N	N
95	20241114	111142	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2005	48	2	2.45	61237778	30684	106.75	1950	2075	1950	2540	1370	1957	1995.76	2.82	4678	2025	1990	1965	1930	1905	2008	1948	144	583	500	1400	5	1	28635291	574	-16.30	0.78	12	0.11	-123.00	2576.00	4575	20240220	-56.17	1930	20241111	3.89	4575	-56.17	20240220	1930	3.89	20241111	4575	-56.17	20240220	1930	3.89	20241111	2.77	N	361570	500	143 억	808240	N	N	N	N
96	20241114	101200	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2040	83	2	4.24	31169936	15788	54.93	1950	2040	1950	2540	1370	1957	1974.28	2.82	3154	2025	1990	1965	1930	1905	2008	1948	144	583	500	1400	5	1	28635291	584	-16.59	0.79	12	0.06	-123.00	2576.00	4575	20240220	-55.41	1930	20241111	5.70	4575	-55.41	20240220	1930	5.70	20241111	4575	-55.41	20240220	1930	5.70	20241111	2.77	N	361570	500	143 억	808240	N	N	N	N
97	20241114	091134	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1957	0	3	0.00	0	0	0.00	0	0	0	2540	1370	1957	0.00	2.82	0	2025	1990	1965	1930	1905	2008	1948	144	583	500	1400	1	1	28635291	560	-15.91	0.76	12	0.00	-123.00	2576.00	4575	20240220	-57.22	1930	20241111	1.40	4575	-57.22	20240220	1930	1.40	20241111	4575	-57.22	20240220	1930	1.40	20241111	2.77	N	361570	500	143 억	808240	N	N	N	N
98	20241113	160757	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1957	-38	5	-1.90	50542047	25810	44.95	1940	2000	1940	2590	1397	1995	1958.24	2.85	-6809	2124	2059	2020	1955	1916	2040	1936	144	595	500	1430	1	1	28635291	560	-15.91	0.76	12	0.09	-123.00	2576.00	4575	20240220	-57.22	1930	20241111	1.40	4575	-57.22	20240220	1930	1.40	20241111	4575	-57.22	20240220	1930	1.40	20241111	2.87	N	361570	500	143 억	815017	N	N	N	N
99	20241113	150834	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1953	-42	5	-2.11	46912958	23954	41.72	1940	2000	1940	2590	1397	1995	1958.46	2.85	-5891	2124	2059	2020	1955	1916	2040	1936	144	595	500	1430	1	1	28635291	559	-15.88	0.76	12	0.08	-123.00	2576.00	4575	20240220	-57.31	1930	20241111	1.19	4575	-57.31	20240220	1930	1.19	20241111	4575	-57.31	20240220	1930	1.19	20241111	2.87	N	361570	500	143 억	815017	N	N	N	N
100	20241113	140831	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1954	-41	5	-2.06	39707654	20254	35.27	1940	2000	1940	2590	1397	1995	1960.48	2.85	-5282	2124	2059	2020	1955	1916	2040	1936	144	595	500	1430	1	1	28635291	560	-15.89	0.76	12	0.07	-123.00	2576.00	4575	20240220	-57.29	1930	20241111	1.24	4575	-57.29	20240220	1930	1.24	20241111	4575	-57.29	20240220	1930	1.24	20241111	2.87	N	361570	500	143 억	815017	N	N	N	N
101	20241113	130833	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1954	-41	5	-2.06	37440569	19096	33.26	1940	2000	1940	2590	1397	1995	1960.65	2.85	-4492	2124	2059	2020	1955	1916	2040	1936	144	595	500	1430	1	1	28635291	560	-15.89	0.76	12	0.07	-123.00	2576.00	4575	20240220	-57.29	1930	20241111	1.24	4575	-57.29	20240220	1930	1.24	20241111	4575	-57.29	20240220	1930	1.24	20241111	2.87	N	361570	500	143 억	815017	N	N	N	N
102	20241113	120822	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1957	-38	5	-1.90	35771586	18244	31.77	1940	2000	1940	2590	1397	1995	1960.73	2.85	-4081	2124	2059	2020	1955	1916	2040	1936	144	595	500	1430	1	1	28635291	560	-15.91	0.76	12	0.06	-123.00	2576.00	4575	20240220	-57.22	1930	20241111	1.40	4575	-57.22	20240220	1930	1.40	20241111	4575	-57.22	20240220	1930	1.40	20241111	2.87	N	361570	500	143 억	815017	N	N	N	N
103	20241113	110820	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1958	-37	5	-1.85	33369999	17018	29.64	1940	2000	1940	2590	1397	1995	1960.86	2.85	-3920	2124	2059	2020	1955	1916	2040	1936	144	595	500	1430	1	1	28635291	561	-15.92	0.76	12	0.06	-123.00	2576.00	4575	20240220	-57.20	1930	20241111	1.45	4575	-57.20	20240220	1930	1.45	20241111	4575	-57.20	20240220	1930	1.45	20241111	2.87	N	361570	500	143 억	815017	N	N	N	N
104	20241113	100821	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1964	-31	5	-1.55	21416320	10916	19.01	1940	2000	1940	2590	1397	1995	1961.92	2.85	-1418	2124	2059	2020	1955	1916	2040	1936	144	595	500	1430	1	1	28635291	562	-15.97	0.76	12	0.04	-123.00	2576.00	4575	20240220	-57.07	1930	20241111	1.76	4575	-57.07	20240220	1930	1.76	20241111	4575	-57.07	20240220	1930	1.76	20241111	2.87	N	361570	500	143 억	815017	N	N	N	N
105	20241113	090810	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1998	3	2	0.15	6329776	3236	5.64	1940	2000	1940	2590	1397	1995	1956.05	2.85	-407	2124	2059	2020	1955	1916	2040	1936	144	595	500	1430	1	1	28635291	572	-16.24	0.78	12	0.01	-123.00	2576.00	4575	20240220	-56.33	1930	20241111	3.52	4575	-56.33	20240220	1930	3.52	20241111	4575	-56.33	20240220	1930	3.52	20241111	2.87	N	361570	500	143 억	815017	N	N	N	N
106	20241112	161100	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1995	-95	5	-4.55	115100282	57418	25.42	2085	2085	1981	2715	1465	2090	2004.66	2.90	-14852	2230	2160	2045	1975	1860	2195	2010	144	625	500	1500	1	1	28635291	571	-16.22	0.77	12	0.20	-123.00	2576.00	4575	20240220	-56.39	1930	20241111	3.37	4575	-56.39	20240220	1930	3.37	20241111	4575	-56.39	20240220	1930	3.37	20241111	2.85	N	361570	500	143 억	829846	N	N	N	N
107	20241112	151114	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1984	-106	5	-5.07	108619054	54159	23.98	2085	2085	1984	2715	1465	2090	2005.56	2.90	-12834	2230	2160	2045	1975	1860	2195	2010	144	625	500	1500	1	1	28635291	568	-16.13	0.77	12	0.19	-123.00	2576.00	4575	20240220	-56.63	1930	20241111	2.80	4575	-56.63	20240220	1930	2.80	20241111	4575	-56.63	20240220	1930	2.80	20241111	2.85	N	361570	500	143 억	829846	N	N	N	N
108	20241112	141116	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1990	-100	5	-4.78	85213936	42394	18.77	2085	2085	1984	2715	1465	2090	2010.05	2.90	-6577	2230	2160	2045	1975	1860	2195	2010	144	625	500	1500	1	1	28635291	570	-16.18	0.77	12	0.15	-123.00	2576.00	4575	20240220	-56.50	1930	20241111	3.11	4575	-56.50	20240220	1930	3.11	20241111	4575	-56.50	20240220	1930	3.11	20241111	2.85	N	361570	500	143 억	829846	N	N	N	N
109	20241112	131123	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1996	-94	5	-4.50	80607764	40080	17.75	2085	2085	1984	2715	1465	2090	2011.17	2.90	-5952	2230	2160	2045	1975	1860	2195	2010	144	625	500	1500	1	1	28635291	572	-16.23	0.77	12	0.14	-123.00	2576.00	4575	20240220	-56.37	1930	20241111	3.42	4575	-56.37	20240220	1930	3.42	20241111	4575	-56.37	20240220	1930	3.42	20241111	2.85	N	361570	500	143 억	829846	N	N	N	N
110	20241112	121113	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1990	-100	5	-4.78	69814646	34661	15.35	2085	2085	1984	2715	1465	2090	2014.21	2.90	-3668	2230	2160	2045	1975	1860	2195	2010	144	625	500	1500	1	1	28635291	570	-16.18	0.77	12	0.12	-123.00	2576.00	4575	20240220	-56.50	1930	20241111	3.11	4575	-56.50	20240220	1930	3.11	20241111	4575	-56.50	20240220	1930	3.11	20241111	2.85	N	361570	500	143 억	829846	N	N	N	N
111	20241112	111108	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1999	-91	5	-4.35	65359596	32431	14.36	2085	2085	1984	2715	1465	2090	2015.34	2.90	-3318	2230	2160	2045	1975	1860	2195	2010	144	625	500	1500	1	1	28635291	572	-16.25	0.78	12	0.11	-123.00	2576.00	4575	20240220	-56.31	1930	20241111	3.58	4575	-56.31	20240220	1930	3.58	20241111	4575	-56.31	20240220	1930	3.58	20241111	2.85	N	361570	500	143 억	829846	N	N	N	N
112	20241112	101107	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1999	-91	5	-4.35	52761519	26113	11.56	2085	2085	1984	2715	1465	2090	2020.51	2.90	-1941	2230	2160	2045	1975	1860	2195	2010	144	625	500	1500	1	1	28635291	572	-16.25	0.78	12	0.09	-123.00	2576.00	4575	20240220	-56.31	1930	20241111	3.58	4575	-56.31	20240220	1930	3.58	20241111	4575	-56.31	20240220	1930	3.58	20241111	2.85	N	361570	500	143 억	829846	N	N	N	N
113	20241112	091107	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2005	-85	5	-4.07	21720385	10584	4.69	2085	2085	2000	2715	1465	2090	2052.19	2.90	-628	2230	2160	2045	1975	1860	2195	2010	144	625	500	1500	5	1	28635291	574	-16.30	0.78	12	0.04	-123.00	2576.00	4575	20240220	-56.17	1930	20241111	3.89	4575	-56.17	20240220	1930	3.89	20241111	4575	-56.17	20240220	1930	3.89	20241111	2.85	N	361570	500	143 억	829846	N	N	N	N
114	20241111	161056	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2090	70	2	3.47	444353233	224688	268.69	2020	2115	1930	2625	1415	2020	1975.38	2.99	-26054	2216	2117	2061	1962	1906	2090	1935	144	605	500	1450	5	1	28635291	598	-16.99	0.81	12	0.78	-123.00	2576.00	4575	20240220	-54.32	1930	20241111	8.29	4575	-54.32	20240220	1930	8.29	20241111	4575	-54.32	20240220	1930	8.29	20241111	2.90	N	361570	500	143 억	855359	N	N	N	N
115	20241111	151130	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2070	50	2	2.48	289618904	148249	177.28	2020	2070	1930	2625	1415	2020	1953.60	2.99	-29138	2216	2117	2061	1962	1906	2090	1935	144	605	500	1450	5	1	28635291	593	-16.83	0.80	12	0.52	-123.00	2576.00	4575	20240220	-54.75	1930	20241111	7.25	4575	-54.75	20240220	1930	7.25	20241111	4575	-54.75	20240220	1930	7.25	20241111	2.90	N	361570	500	143 억	855359	Y	N	N	N
116	20241111	141115	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1941	-79	5	-3.91	179992510	92285	110.36	2020	2020	1930	2625	1415	2020	1950.40	2.99	-36366	2216	2117	2061	1962	1906	2090	1935	144	605	500	1450	1	1	28635291	556	-15.78	0.75	12	0.32	-123.00	2576.00	4575	20240220	-57.57	1930	20241111	0.57	4575	-57.57	20240220	1930	0.57	20241111	4575	-57.57	20240220	1930	0.57	20241111	2.90	N	361570	500	143 억	855359	N	N	N	N
117	20241111	131114	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1933	-87	5	-4.31	122491795	62647	74.92	2020	2020	1930	2625	1415	2020	1955.27	2.99	-25703	2216	2117	2061	1962	1906	2090	1935	144	605	500	1450	1	1	28635291	554	-15.72	0.75	12	0.22	-123.00	2576.00	4575	20240220	-57.75	1930	20241111	0.16	4575	-57.75	20240220	1930	0.16	20241111	4575	-57.75	20240220	1930	0.16	20241111	2.90	N	361570	500	143 억	855359	N	N	N	N
118	20241111	121107	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1949	-71	5	-3.51	101254053	51713	61.84	2020	2020	1930	2625	1415	2020	1958.00	2.99	-22983	2216	2117	2061	1962	1906	2090	1935	144	605	500	1450	1	1	28635291	558	-15.85	0.76	12	0.18	-123.00	2576.00	4575	20240220	-57.40	1930	20241111	0.98	4575	-57.40	20240220	1930	0.98	20241111	4575	-57.40	20240220	1930	0.98	20241111	2.90	N	361570	500	143 억	855359	N	N	N	N
119	20241111	111105	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1944	-76	5	-3.76	96017780	49028	58.63	2020	2020	1930	2625	1415	2020	1958.43	2.99	-20784	2216	2117	2061	1962	1906	2090	1935	144	605	500	1450	1	1	28635291	557	-15.80	0.75	12	0.17	-123.00	2576.00	4575	20240220	-57.51	1930	20241111	0.73	4575	-57.51	20240220	1930	0.73	20241111	4575	-57.51	20240220	1930	0.73	20241111	2.90	N	361570	500	143 억	855359	N	N	N	N
120	20241111	101059	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1944	-76	5	-3.76	91488627	46699	55.84	2020	2020	1930	2625	1415	2020	1959.11	2.99	-20094	2216	2117	2061	1962	1906	2090	1935	144	605	500	1450	1	1	28635291	557	-15.80	0.75	12	0.16	-123.00	2576.00	4575	20240220	-57.51	1930	20241111	0.73	4575	-57.51	20240220	1930	0.73	20241111	4575	-57.51	20240220	1930	0.73	20241111	2.90	N	361570	500	143 억	855359	N	N	N	N
121	20241111	091056	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1994	-26	5	-1.29	12165650	6072	7.26	2020	2020	1986	2625	1415	2020	2003.57	2.99	-5650	2216	2117	2061	1962	1906	2090	1935	144	605	500	1450	1	1	28635291	571	-16.21	0.77	12	0.02	-123.00	2576.00	4575	20240220	-56.42	1986	20241111	0.40	4575	-56.42	20240220	1986	0.40	20241111	4575	-56.42	20240220	1986	0.40	20241111	2.90	N	361570	500	143 억	855359	N	N	N	N
122	20241108	161050	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2020	-50	5	-2.42	169965025	82952	168.89	2070	2160	2005	2690	1450	2070	2049.16	3.05	-18749	2133	2101	2078	2046	2023	2090	2035	144	620	500	1490	5	1	28635291	578	-16.42	0.78	12	0.29	-123.00	2576.00	4575	20240220	-55.85	2005	20241108	0.75	4575	-55.85	20240220	2005	0.75	20241108	4575	-55.85	20240220	2005	0.75	20241108	2.87	N	361570	500	143 억	873275	N	N	N	N
123	20241108	151101	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2015	-55	5	-2.66	152083640	74102	150.87	2070	2160	2005	2690	1450	2070	2052.36	3.05	-15972	2133	2101	2078	2046	2023	2090	2035	144	620	500	1490	5	1	28635291	577	-16.38	0.78	12	0.26	-123.00	2576.00	4575	20240220	-55.96	2005	20241108	0.50	4575	-55.96	20240220	2005	0.50	20241108	4575	-55.96	20240220	2005	0.50	20241108	2.87	N	361570	500	143 억	873275	N	N	N	N
124	20241108	141058	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2055	-15	5	-0.72	100117010	48506	98.76	2070	2160	2050	2690	1450	2070	2064.01	3.05	-10342	2133	2101	2078	2046	2023	2090	2035	144	620	500	1490	5	1	28635291	588	-16.71	0.80	12	0.17	-123.00	2576.00	4575	20240220	-55.08	2050	20241108	0.24	4575	-55.08	20240220	2050	0.24	20241108	4575	-55.08	20240220	2050	0.24	20241108	2.87	N	361570	500	143 억	873275	N	N	N	N
125	20241108	131100	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2060	-10	5	-0.48	88159055	42687	86.91	2070	2160	2050	2690	1450	2070	2065.24	3.05	-6466	2133	2101	2078	2046	2023	2090	2035	144	620	500	1490	5	1	28635291	590	-16.75	0.80	12	0.15	-123.00	2576.00	4575	20240220	-54.97	2050	20241108	0.49	4575	-54.97	20240220	2050	0.49	20241108	4575	-54.97	20240220	2050	0.49	20241108	2.87	N	361570	500	143 억	873275	N	N	N	N
126	20241108	121059	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2055	-15	5	-0.72	44765890	21645	44.07	2070	2160	2050	2690	1450	2070	2068.19	3.05	-1481	2133	2101	2078	2046	2023	2090	2035	144	620	500	1490	5	1	28635291	588	-16.71	0.80	12	0.08	-123.00	2576.00	4575	20240220	-55.08	2050	20241108	0.24	4575	-55.08	20240220	2050	0.24	20241108	4575	-55.08	20240220	2050	0.24	20241108	2.87	N	361570	500	143 억	873275	N	N	N	N
127	20241108	111057	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2070	0	3	0.00	30412045	14688	29.91	2070	2160	2050	2690	1450	2070	2070.54	3.05	-242	2133	2101	2078	2046	2023	2090	2035	144	620	500	1490	5	1	28635291	593	-16.83	0.80	12	0.05	-123.00	2576.00	4575	20240220	-54.75	2050	20241108	0.98	4575	-54.75	20240220	2050	0.98	20241108	4575	-54.75	20240220	2050	0.98	20241108	2.87	N	361570	500	143 억	873275	N	N	N	N
128	20241108	101107	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2085	15	2	0.72	24580575	11875	24.18	2070	2160	2050	2690	1450	2070	2069.94	3.05	-51	2133	2101	2078	2046	2023	2090	2035	144	620	500	1490	5	1	28635291	597	-16.95	0.81	12	0.04	-123.00	2576.00	4575	20240220	-54.43	2050	20241108	1.71	4575	-54.43	20240220	2050	1.71	20241108	4575	-54.43	20240220	2050	1.71	20241108	2.87	N	361570	500	143 억	873275	N	N	N	N
129	20241108	091053	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2080	10	2	0.48	5873260	2806	5.71	2070	2160	2070	2690	1450	2070	2093.11	3.05	-307	2133	2101	2078	2046	2023	2090	2035	144	620	500	1490	5	1	28635291	596	-16.91	0.81	12	0.01	-123.00	2576.00	4575	20240220	-54.54	2055	20241104	1.22	4575	-54.54	20240220	2055	1.22	20241104	4575	-54.54	20240220	2055	1.22	20241104	2.87	N	361570	500	143 억	873275	N	N	N	N
130	20241107	161050	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2070	-45	5	-2.13	101554490	49027	165.22	2110	2110	2055	2745	1485	2115	2071.40	3.10	-13735	2201	2157	2136	2092	2071	2147	2082	144	630	500	1520	5	1	28635291	593	-16.83	0.80	12	0.17	-123.00	2576.00	4575	20240220	-54.75	2055	20241107	0.73	4575	-54.75	20240220	2055	0.73	20241107	4575	-54.75	20240220	2055	0.73	20241107	2.77	N	361570	500	143 억	886987	N	N	N	N
131	20241107	151056	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2060	-55	5	-2.60	99563430	48065	161.98	2110	2110	2055	2745	1485	2115	2071.43	3.10	-13338	2201	2157	2136	2092	2071	2147	2082	144	630	500	1520	5	1	28635291	590	-16.75	0.80	12	0.17	-123.00	2576.00	4575	20240220	-54.97	2055	20241107	0.24	4575	-54.97	20240220	2055	0.24	20241107	4575	-54.97	20240220	2055	0.24	20241107	2.77	N	361570	500	143 억	886987	N	N	N	N
132	20241107	141100	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2070	-45	5	-2.13	86445395	41714	140.57	2110	2110	2055	2745	1485	2115	2072.34	3.10	-10335	2201	2157	2136	2092	2071	2147	2082	144	630	500	1520	5	1	28635291	593	-16.83	0.80	12	0.15	-123.00	2576.00	4575	20240220	-54.75	2055	20241107	0.73	4575	-54.75	20240220	2055	0.73	20241107	4575	-54.75	20240220	2055	0.73	20241107	2.77	N	361570	500	143 억	886987	N	N	N	N
133	20241107	131100	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2085	-30	5	-1.42	83056845	40082	135.07	2110	2110	2055	2745	1485	2115	2072.17	3.10	-9594	2201	2157	2136	2092	2071	2147	2082	144	630	500	1520	5	1	28635291	597	-16.95	0.81	12	0.14	-123.00	2576.00	4575	20240220	-54.43	2055	20241107	1.46	4575	-54.43	20240220	2055	1.46	20241107	4575	-54.43	20240220	2055	1.46	20241107	2.77	N	361570	500	143 억	886987	N	N	N	N
134	20241107	121054	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2075	-40	5	-1.89	76111720	36746	123.83	2110	2110	2055	2745	1485	2115	2071.29	3.10	-6799	2201	2157	2136	2092	2071	2147	2082	144	630	500	1520	5	1	28635291	594	-16.87	0.81	12	0.13	-123.00	2576.00	4575	20240220	-54.64	2055	20241107	0.97	4575	-54.64	20240220	2055	0.97	20241107	4575	-54.64	20240220	2055	0.97	20241107	2.77	N	361570	500	143 억	886987	N	N	N	N
135	20241107	111050	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2070	-45	5	-2.13	69072450	33334	112.33	2110	2110	2055	2745	1485	2115	2072.13	3.10	-5983	2201	2157	2136	2092	2071	2147	2082	144	630	500	1520	5	1	28635291	593	-16.83	0.80	12	0.12	-123.00	2576.00	4575	20240220	-54.75	2055	20241107	0.73	4575	-54.75	20240220	2055	0.73	20241107	4575	-54.75	20240220	2055	0.73	20241107	2.77	N	361570	500	143 억	886987	N	N	N	N
136	20241107	101052	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2060	-55	5	-2.60	59699675	28783	97.00	2110	2110	2055	2745	1485	2115	2074.13	3.10	-5084	2201	2157	2136	2092	2071	2147	2082	144	630	500	1520	5	1	28635291	590	-16.75	0.80	12	0.10	-123.00	2576.00	4575	20240220	-54.97	2055	20241107	0.24	4575	-54.97	20240220	2055	0.24	20241107	4575	-54.97	20240220	2055	0.24	20241107	2.77	N	361570	500	143 억	886987	N	N	N	N
137	20241107	091055	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2095	-20	5	-0.95	5474730	2609	8.79	2110	2110	2075	2745	1485	2115	2098.40	3.10	-355	2201	2157	2136	2092	2071	2147	2082	144	630	500	1520	5	1	28635291	600	-17.03	0.81	12	0.01	-123.00	2576.00	4575	20240220	-54.21	2055	20241104	1.95	4575	-54.21	20240220	2055	1.95	20241104	4575	-54.21	20240220	2055	1.95	20241104	2.77	N	361570	500	143 억	886987	N	N	N	N
138	20241106	161104	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2115	-50	5	-2.31	62722905	29153	39.38	2170	2180	2115	2810	1520	2165	2151.51	3.12	-7829	2231	2197	2151	2117	2071	2215	2135	144	645	500	1550	5	1	28635291	606	-17.20	0.82	12	0.10	-123.00	2576.00	4575	20240220	-53.77	2055	20241104	2.92	4575	-53.77	20240220	2055	2.92	20241104	4575	-53.77	20240220	2055	2.92	20241104	2.57	N	361570	500	143 억	894828	N	N	N	N
139	20241106	151135	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2120	-45	5	-2.08	60388505	28050	37.89	2170	2180	2115	2810	1520	2165	2152.89	3.12	-7336	2231	2197	2151	2117	2071	2215	2135	144	645	500	1550	5	1	28635291	607	-17.24	0.82	12	0.10	-123.00	2576.00	4575	20240220	-53.66	2055	20241104	3.16	4575	-53.66	20240220	2055	3.16	20241104	4575	-53.66	20240220	2055	3.16	20241104	2.57	N	361570	500	143 억	894828	N	N	N	N
140	20241106	141124	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2140	-25	5	-1.15	50764035	23514	31.76	2170	2180	2125	2810	1520	2165	2158.89	3.12	-6195	2231	2197	2151	2117	2071	2215	2135	144	645	500	1550	5	1	28635291	613	-17.40	0.83	12	0.08	-123.00	2576.00	4575	20240220	-53.22	2055	20241104	4.14	4575	-53.22	20240220	2055	4.14	20241104	4575	-53.22	20240220	2055	4.14	20241104	2.57	N	361570	500	143 억	894828	N	N	N	N
141	20241106	131134	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2125	-40	5	-1.85	43974250	20331	27.46	2170	2180	2125	2810	1520	2165	2162.92	3.12	-4022	2231	2197	2151	2117	2071	2215	2135	144	645	500	1550	5	1	28635291	608	-17.28	0.82	12	0.07	-123.00	2576.00	4575	20240220	-53.55	2055	20241104	3.41	4575	-53.55	20240220	2055	3.41	20241104	4575	-53.55	20240220	2055	3.41	20241104	2.57	N	361570	500	143 억	894828	N	N	N	N
142	20241106	121101	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2160	-5	5	-0.23	35334555	16305	22.03	2170	2180	2145	2810	1520	2165	2167.10	3.12	-2371	2231	2197	2151	2117	2071	2215	2135	144	645	500	1550	5	1	28635291	619	-17.56	0.84	12	0.06	-123.00	2576.00	4575	20240220	-52.79	2055	20241104	5.11	4575	-52.79	20240220	2055	5.11	20241104	4575	-52.79	20240220	2055	5.11	20241104	2.57	N	361570	500	143 억	894828	N	N	N	N
143	20241106	111106	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2170	5	2	0.23	25064430	11554	15.61	2170	2180	2145	2810	1520	2165	2169.33	3.12	804	2231	2197	2151	2117	2071	2215	2135	144	645	500	1550	5	1	28635291	621	-17.64	0.84	12	0.04	-123.00	2576.00	4575	20240220	-52.57	2055	20241104	5.60	4575	-52.57	20240220	2055	5.60	20241104	4575	-52.57	20240220	2055	5.60	20241104	2.57	N	361570	500	143 억	894828	N	N	N	N
144	20241106	101110	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2165	0	3	0.00	21768770	10030	13.55	2170	2180	2145	2810	1520	2165	2170.37	3.12	788	2231	2197	2151	2117	2071	2215	2135	144	645	500	1550	5	1	28635291	620	-17.60	0.84	12	0.04	-123.00	2576.00	4575	20240220	-52.68	2055	20241104	5.35	4575	-52.68	20240220	2055	5.35	20241104	4575	-52.68	20240220	2055	5.35	20241104	2.57	N	361570	500	143 억	894828	N	N	N	N
145	20241106	091104	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2165	0	3	0.00	9322110	4298	5.81	2170	2180	2160	2810	1520	2165	2168.94	3.12	1649	2231	2197	2151	2117	2071	2215	2135	144	645	500	1550	5	1	28635291	620	-17.60	0.84	12	0.02	-123.00	2576.00	4575	20240220	-52.68	2055	20241104	5.35	4575	-52.68	20240220	2055	5.35	20241104	4575	-52.68	20240220	2055	5.35	20241104	2.57	N	361570	500	143 억	894828	N	N	N	N
146	20241105	161031	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2165	15	2	0.70	159883860	74027	33.68	2135	2185	2105	2795	1505	2150	2159.80	3.17	-13598	2346	2247	2151	2052	1956	2297	2102	144	645	500	1540	5	1	28635291	620	-17.60	0.84	12	0.26	-123.00	2576.00	4575	20240220	-52.68	2055	20241104	5.35	4575	-52.68	20240220	2055	5.35	20241104	4575	-52.68	20240220	2055	5.35	20241104	2.59	N	361570	500	143 억	909080	N	N	N	N
147	20241105	151054	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2180	30	2	1.40	153912600	71273	32.43	2135	2185	2105	2795	1505	2150	2159.48	3.17	-13848	2346	2247	2151	2052	1956	2297	2102	144	645	500	1540	5	1	28635291	624	-17.72	0.85	12	0.25	-123.00	2576.00	4575	20240220	-52.35	2055	20241104	6.08	4575	-52.35	20240220	2055	6.08	20241104	4575	-52.35	20240220	2055	6.08	20241104	2.59	N	361570	500	143 억	909080	N	N	N	N
148	20241105	141048	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2175	25	2	1.16	86406620	40094	18.24	2135	2185	2105	2795	1505	2150	2155.10	3.17	-575	2346	2247	2151	2052	1956	2297	2102	144	645	500	1540	5	1	28635291	623	-17.68	0.84	12	0.14	-123.00	2576.00	4575	20240220	-52.46	2055	20241104	5.84	4575	-52.46	20240220	2055	5.84	20241104	4575	-52.46	20240220	2055	5.84	20241104	2.59	N	361570	500	143 억	909080	N	N	N	N
149	20241105	131056	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2180	30	2	1.40	77631420	36061	16.41	2135	2180	2105	2795	1505	2150	2152.78	3.17	-619	2346	2247	2151	2052	1956	2297	2102	144	645	500	1540	5	1	28635291	624	-17.72	0.85	12	0.13	-123.00	2576.00	4575	20240220	-52.35	2055	20241104	6.08	4575	-52.35	20240220	2055	6.08	20241104	4575	-52.35	20240220	2055	6.08	20241104	2.59	N	361570	500	143 억	909080	N	N	N	N
150	20241105	121046	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2140	-10	5	-0.47	35970150	16855	7.67	2135	2165	2105	2795	1505	2150	2134.09	3.17	-2473	2346	2247	2151	2052	1956	2297	2102	144	645	500	1540	5	1	28635291	613	-17.40	0.83	12	0.06	-123.00	2576.00	4575	20240220	-53.22	2055	20241104	4.14	4575	-53.22	20240220	2055	4.14	20241104	4575	-53.22	20240220	2055	4.14	20241104	2.59	N	361570	500	143 억	909080	N	N	N	N
151	20241105	111032	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2150	0	3	0.00	34047945	15958	7.26	2135	2165	2105	2795	1505	2150	2133.60	3.17	-2631	2346	2247	2151	2052	1956	2297	2102	144	645	500	1540	5	1	28635291	616	-17.48	0.83	12	0.06	-123.00	2576.00	4575	20240220	-53.01	2055	20241104	4.62	4575	-53.01	20240220	2055	4.62	20241104	4575	-53.01	20240220	2055	4.62	20241104	2.59	N	361570	500	143 억	909080	N	N	N	N
152	20241105	101042	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2150	0	3	0.00	26971850	12662	5.76	2135	2165	2105	2795	1505	2150	2130.14	3.17	-1479	2346	2247	2151	2052	1956	2297	2102	144	645	500	1540	5	1	28635291	616	-17.48	0.83	12	0.04	-123.00	2576.00	4575	20240220	-53.01	2055	20241104	4.62	4575	-53.01	20240220	2055	4.62	20241104	4575	-53.01	20240220	2055	4.62	20241104	2.59	N	361570	500	143 억	909080	N	N	N	N
153	20241105	091037	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2130	-20	5	-0.93	9517735	4483	2.04	2135	2140	2105	2795	1505	2150	2123.07	3.17	-160	2346	2247	2151	2052	1956	2297	2102	144	645	500	1540	5	1	28635291	610	-17.32	0.83	12	0.02	-123.00	2576.00	4575	20240220	-53.44	2055	20241104	3.65	4575	-53.44	20240220	2055	3.65	20241104	4575	-53.44	20240220	2055	3.65	20241104	2.59	N	361570	500	143 억	909080	N	N	N	N
154	20241104	161031	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2150	80	2	3.86	472908375	219539	306.62	2070	2250	2055	2690	1450	2070	2154.12	3.42	-21967	2143	2106	2083	2046	2023	2095	2035	144	620	500	1490	5	1	28635291	616	-17.48	0.83	12	0.77	-123.00	2576.00	4575	20240220	-53.01	2055	20241104	4.62	4575	-53.01	20240220	2055	4.62	20241104	4575	-53.01	20240220	2055	4.62	20241104	2.51	N	361570	500	143 억	980551	N	N	N	N
155	20241104	151049	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2135	65	2	3.14	451382055	209476	292.57	2070	2250	2055	2690	1450	2070	2154.82	3.42	-27660	2143	2106	2083	2046	2023	2095	2035	144	620	500	1490	5	1	28635291	611	-17.36	0.83	12	0.73	-123.00	2576.00	4575	20240220	-53.33	2055	20241104	3.89	4575	-53.33	20240220	2055	3.89	20241104	4575	-53.33	20240220	2055	3.89	20241104	2.51	N	361570	500	143 억	980551	N	N	N	N
156	20241104	141032	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2150	80	2	3.86	433238575	201000	280.73	2070	2250	2055	2690	1450	2070	2155.42	3.42	-28708	2143	2106	2083	2046	2023	2095	2035	144	620	500	1490	5	1	28635291	616	-17.48	0.83	12	0.70	-123.00	2576.00	4575	20240220	-53.01	2055	20241104	4.62	4575	-53.01	20240220	2055	4.62	20241104	4575	-53.01	20240220	2055	4.62	20241104	2.51	N	361570	500	143 억	980551	N	N	N	N
157	20241104	130956	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2150	80	2	3.86	417547100	193682	270.51	2070	2250	2055	2690	1450	2070	2155.84	3.42	-32197	2143	2106	2083	2046	2023	2095	2035	144	620	500	1490	5	1	28635291	616	-17.48	0.83	12	0.68	-123.00	2576.00	4575	20240220	-53.01	2055	20241104	4.62	4575	-53.01	20240220	2055	4.62	20241104	4575	-53.01	20240220	2055	4.62	20241104	2.51	N	361570	500	143 억	980551	N	N	N	N
158	20241104	121016	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2150	80	2	3.86	401902625	186386	260.32	2070	2250	2055	2690	1450	2070	2156.29	3.42	-33263	2143	2106	2083	2046	2023	2095	2035	144	620	500	1490	5	1	28635291	616	-17.48	0.83	12	0.65	-123.00	2576.00	4575	20240220	-53.01	2055	20241104	4.62	4575	-53.01	20240220	2055	4.62	20241104	4575	-53.01	20240220	2055	4.62	20241104	2.51	N	361570	500	143 억	980551	N	N	N	N
159	20241104	111010	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2160	90	2	4.35	205810045	95906	133.95	2070	2250	2055	2690	1450	2070	2145.96	3.42	-26980	2143	2106	2083	2046	2023	2095	2035	144	620	500	1490	5	1	28635291	619	-17.56	0.84	12	0.33	-123.00	2576.00	4575	20240220	-52.79	2055	20241104	5.11	4575	-52.79	20240220	2055	5.11	20241104	4575	-52.79	20240220	2055	5.11	20241104	2.51	N	361570	500	143 억	980551	N	N	N	N
160	20241104	100958	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2145	75	2	3.62	128994090	59929	83.70	2070	2250	2055	2690	1450	2070	2152.45	3.42	-19433	2143	2106	2083	2046	2023	2095	2035	144	620	500	1490	5	1	28635291	614	-17.44	0.83	12	0.21	-123.00	2576.00	4575	20240220	-53.11	2055	20241104	4.38	4575	-53.11	20240220	2055	4.38	20241104	4575	-53.11	20240220	2055	4.38	20241104	2.51	N	361570	500	143 억	980551	N	N	N	N
161	20241104	091018	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2080	10	2	0.48	20875455	10063	14.05	2070	2095	2055	2690	1450	2070	2074.48	3.42	9	2143	2106	2083	2046	2023	2095	2035	144	620	500	1490	5	1	28635291	596	-16.91	0.81	12	0.04	-123.00	2576.00	4575	20240220	-54.54	2055	20241104	1.22	4575	-54.54	20240220	2055	1.22	20241104	4575	-54.54	20240220	2055	1.22	20241104	2.51	N	361570	500	143 억	980551	N	N	N	N
162	20241101	160938	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2070	-80	5	-3.72	147854870	70876	113.66	2090	2120	2060	2795	1505	2150	2086.11	3.49	-16640	2213	2181	2148	2116	2083	2165	2100	144	645	500	1540	5	1	28635291	593	-16.83	0.80	12	0.25	-123.00	2576.00	4575	20240220	-54.75	2060	20241101	0.49	4575	-54.75	20240220	2060	0.49	20241101	4575	-54.75	20240220	2060	0.49	20241101	2.46	N	361570	500	143 억	998713	N	N	N	N
163	20241101	150957	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2080	-70	5	-3.26	118042165	56435	90.50	2090	2120	2080	2795	1505	2150	2091.65	3.49	-12459	2213	2181	2148	2116	2083	2165	2100	144	645	500	1540	5	1	28635291	596	-16.91	0.81	12	0.20	-123.00	2576.00	4575	20240220	-54.54	2080	20241101	0.00	4575	-54.54	20240220	2080	0.00	20241101	4575	-54.54	20240220	2080	0.00	20241101	2.46	N	361570	500	143 억	998713	N	N	N	N
164	20241101	140915	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2100	-50	5	-2.33	89858150	42942	68.86	2090	2120	2080	2795	1505	2150	2092.55	3.49	-7411	2213	2181	2148	2116	2083	2165	2100	144	645	500	1540	5	1	28635291	601	-17.07	0.82	12	0.15	-123.00	2576.00	4575	20240220	-54.10	2080	20241101	0.96	4575	-54.10	20240220	2080	0.96	20241101	4575	-54.10	20240220	2080	0.96	20241101	2.46	N	361570	500	143 억	998713	N	N	N	N
165	20241101	131133	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2090	-60	5	-2.79	83630145	39965	64.09	2090	2120	2080	2795	1505	2150	2092.58	3.49	-5384	2213	2181	2148	2116	2083	2165	2100	144	645	500	1540	5	1	28635291	598	-16.99	0.81	12	0.14	-123.00	2576.00	4575	20240220	-54.32	2080	20241101	0.48	4575	-54.32	20240220	2080	0.48	20241101	4575	-54.32	20240220	2080	0.48	20241101	2.46	N	361570	500	143 억	998713	N	N	N	N
166	20241101	121133	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2105	-45	5	-2.09	69363905	33141	53.15	2090	2120	2080	2795	1505	2150	2092.99	3.49	-4352	2213	2181	2148	2116	2083	2165	2100	144	645	500	1540	5	1	28635291	603	-17.11	0.82	12	0.12	-123.00	2576.00	4575	20240220	-53.99	2080	20241101	1.20	4575	-53.99	20240220	2080	1.20	20241101	4575	-53.99	20240220	2080	1.20	20241101	2.46	N	361570	500	143 억	998713	N	N	N	N
167	20241101	111129	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2095	-55	5	-2.56	62909475	30059	48.20	2090	2120	2080	2795	1505	2150	2092.87	3.49	-3555	2213	2181	2148	2116	2083	2165	2100	144	645	500	1540	5	1	28635291	600	-17.03	0.81	12	0.10	-123.00	2576.00	4575	20240220	-54.21	2080	20241101	0.72	4575	-54.21	20240220	2080	0.72	20241101	4575	-54.21	20240220	2080	0.72	20241101	2.46	N	361570	500	143 억	998713	N	N	N	N
168	20241101	101131	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2090	-60	5	-2.79	44948745	21463	34.42	2090	2120	2080	2795	1505	2150	2094.24	3.49	-1369	2213	2181	2148	2116	2083	2165	2100	144	645	500	1540	5	1	28635291	598	-16.99	0.81	12	0.07	-123.00	2576.00	4575	20240220	-54.32	2080	20241101	0.48	4575	-54.32	20240220	2080	0.48	20241101	4575	-54.32	20240220	2080	0.48	20241101	2.46	N	361570	500	143 억	998713	N	N	N	N
169	20241101	091128	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2115	-35	5	-1.63	34206725	16346	26.21	2090	2120	2080	2795	1505	2150	2092.67	3.49	-168	2213	2181	2148	2116	2083	2165	2100	144	645	500	1540	5	1	28635291	606	-17.20	0.82	12	0.06	-123.00	2576.00	4575	20240220	-53.77	2080	20241101	1.68	4575	-53.77	20240220	2080	1.68	20241101	4575	-53.77	20240220	2080	1.68	20241101	2.46	N	361570	500	143 억	998713	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History