KissMeData/310200/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161236	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2660	35	2	1.33	418714090	161215	198.11	2660	2665	2565	3410	1840	2625	2597.20	1.78	-24305	2725	2675	2640	2590	2555	2657	2572	46	785	100	1890	5	1	45520979	1211	13.50	1.27	12	0.35	197.00	2099.00	4185	20240311	-36.44	2485	20240805	7.04	4185	-36.44	20240311	2485	7.04	20240805	4185	-36.44	20240311	2485	7.04	20240805	4.00	N	310200	100	45 억	810463	N	N	1835	N	N
3	20241129	151252	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2605	-20	5	-0.76	327274715	126589	155.56	2660	2660	2565	3410	1840	2625	2585.33	1.78	-14665	2725	2675	2640	2590	2555	2657	2572	46	785	100	1890	5	1	45520979	1186	13.22	1.24	12	0.28	197.00	2099.00	4185	20240311	-37.75	2485	20240805	4.83	4185	-37.75	20240311	2485	4.83	20240805	4185	-37.75	20240311	2485	4.83	20240805	4.00	N	310200	100	45 억	810463	N	N	10437	N	N
4	20241129	141254	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2585	-40	5	-1.52	131494790	50700	62.30	2660	2660	2580	3410	1840	2625	2593.59	1.78	-15343	2725	2675	2640	2590	2555	2657	2572	46	785	100	1890	5	1	45520979	1177	13.12	1.23	12	0.11	197.00	2099.00	4185	20240311	-38.23	2485	20240805	4.02	4185	-38.23	20240311	2485	4.02	20240805	4185	-38.23	20240311	2485	4.02	20240805	4.00	N	310200	100	45 억	810463	N	N	10437	N	N
5	20241129	131248	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2610	-15	5	-0.57	110179005	42466	52.18	2660	2660	2580	3410	1840	2625	2594.52	1.78	-15201	2725	2675	2640	2590	2555	2657	2572	46	785	100	1890	5	1	45520979	1188	13.25	1.24	12	0.09	197.00	2099.00	4185	20240311	-37.63	2485	20240805	5.03	4185	-37.63	20240311	2485	5.03	20240805	4185	-37.63	20240311	2485	5.03	20240805	4.00	N	310200	100	45 억	810463	N	N	10437	N	N
6	20241129	121252	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2600	-25	5	-0.95	97844065	37713	46.34	2660	2660	2580	3410	1840	2625	2594.44	1.78	-15139	2725	2675	2640	2590	2555	2657	2572	46	785	100	1890	5	1	45520979	1184	13.20	1.24	12	0.08	197.00	2099.00	4185	20240311	-37.87	2485	20240805	4.63	4185	-37.87	20240311	2485	4.63	20240805	4185	-37.87	20240311	2485	4.63	20240805	4.00	N	310200	100	45 억	810463	N	N	10437	N	N
7	20241129	111254	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2600	-25	5	-0.95	66447930	25594	31.45	2660	2660	2580	3410	1840	2625	2596.23	1.78	-14362	2725	2675	2640	2590	2555	2657	2572	46	785	100	1890	5	1	45520979	1184	13.20	1.24	12	0.06	197.00	2099.00	4185	20240311	-37.87	2485	20240805	4.63	4185	-37.87	20240311	2485	4.63	20240805	4185	-37.87	20240311	2485	4.63	20240805	4.00	N	310200	100	45 억	810463	N	N	10437	N	N
8	20241129	101246	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2585	-40	5	-1.52	58275290	22439	27.57	2660	2660	2580	3410	1840	2625	2597.05	1.78	-13386	2725	2675	2640	2590	2555	2657	2572	46	785	100	1890	5	1	45520979	1177	13.12	1.23	12	0.05	197.00	2099.00	4185	20240311	-38.23	2485	20240805	4.02	4185	-38.23	20240311	2485	4.02	20240805	4185	-38.23	20240311	2485	4.02	20240805	4.00	N	310200	100	45 억	810463	N	N	10437	N	N
9	20241129	091250	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2585	-40	5	-1.52	29667430	11372	13.97	2660	2660	2585	3410	1840	2625	2608.81	1.78	-10024	2725	2675	2640	2590	2555	2657	2572	46	785	100	1890	5	1	45520979	1177	13.12	1.23	12	0.02	197.00	2099.00	4185	20240311	-38.23	2485	20240805	4.02	4185	-38.23	20240311	2485	4.02	20240805	4185	-38.23	20240311	2485	4.02	20240805	4.00	N	310200	100	45 억	810463	N	N	10437	N	N
10	20241128	161232	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2625	-60	5	-2.23	214485795	81377	144.51	2685	2690	2605	3490	1880	2685	2635.75	1.81	-12279	2731	2707	2661	2637	2591	2720	2650	46	805	100	1930	5	1	45520979	1195	13.32	1.25	12	0.18	197.00	2099.00	4185	20240311	-37.28	2485	20240805	5.63	4185	-37.28	20240311	2485	5.63	20240805	4185	-37.28	20240311	2485	5.63	20240805	3.99	N	310200	100	45 억	822820	N	N	10426	N	N
11	20241128	151257	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2630	-55	5	-2.05	194573595	73792	131.04	2685	2690	2605	3490	1880	2685	2636.78	1.81	-11014	2731	2707	2661	2637	2591	2720	2650	46	805	100	1930	5	1	45520979	1197	13.35	1.25	12	0.16	197.00	2099.00	4185	20240311	-37.16	2485	20240805	5.84	4185	-37.16	20240311	2485	5.84	20240805	4185	-37.16	20240311	2485	5.84	20240805	3.99	N	310200	100	45 억	822820	N	N	607	N	N
12	20241128	141254	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2635	-50	5	-1.86	180878695	68579	121.79	2685	2690	2605	3490	1880	2685	2637.52	1.81	-11734	2731	2707	2661	2637	2591	2720	2650	46	805	100	1930	5	1	45520979	1199	13.38	1.26	12	0.15	197.00	2099.00	4185	20240311	-37.04	2485	20240805	6.04	4185	-37.04	20240311	2485	6.04	20240805	4185	-37.04	20240311	2485	6.04	20240805	3.99	N	310200	100	45 억	822820	N	N	607	N	N
13	20241128	131252	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2630	-55	5	-2.05	173449460	65761	116.78	2685	2690	2605	3490	1880	2685	2637.57	1.81	-9682	2731	2707	2661	2637	2591	2720	2650	46	805	100	1930	5	1	45520979	1197	13.35	1.25	12	0.14	197.00	2099.00	4185	20240311	-37.16	2485	20240805	5.84	4185	-37.16	20240311	2485	5.84	20240805	4185	-37.16	20240311	2485	5.84	20240805	3.99	N	310200	100	45 억	822820	N	N	607	N	N
14	20241128	121251	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2625	-60	5	-2.23	119019540	44991	79.90	2685	2690	2620	3490	1880	2685	2645.40	1.81	-8389	2731	2707	2661	2637	2591	2720	2650	46	805	100	1930	5	1	45520979	1195	13.32	1.25	12	0.10	197.00	2099.00	4185	20240311	-37.28	2485	20240805	5.63	4185	-37.28	20240311	2485	5.63	20240805	4185	-37.28	20240311	2485	5.63	20240805	3.99	N	310200	100	45 억	822820	N	N	607	N	N
15	20241128	111254	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2640	-45	5	-1.68	72879955	27458	48.76	2685	2690	2635	3490	1880	2685	2654.22	1.81	-4923	2731	2707	2661	2637	2591	2720	2650	46	805	100	1930	5	1	45520979	1202	13.40	1.26	12	0.06	197.00	2099.00	4185	20240311	-36.92	2485	20240805	6.24	4185	-36.92	20240311	2485	6.24	20240805	4185	-36.92	20240311	2485	6.24	20240805	3.99	N	310200	100	45 억	822820	N	N	607	N	N
16	20241128	101252	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2670	-15	5	-0.56	49359725	18563	32.97	2685	2690	2645	3490	1880	2685	2659.02	1.81	-4042	2731	2707	2661	2637	2591	2720	2650	46	805	100	1930	5	1	45520979	1215	13.55	1.27	12	0.04	197.00	2099.00	4185	20240311	-36.20	2485	20240805	7.44	4185	-36.20	20240311	2485	7.44	20240805	4185	-36.20	20240311	2485	7.44	20240805	3.99	N	310200	100	45 억	822820	N	N	607	N	N
17	20241128	091250	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2685	0	3	0.00	14703655	5514	9.79	2685	2690	2650	3490	1880	2685	2666.57	1.81	-186	2731	2707	2661	2637	2591	2720	2650	46	805	100	1930	5	1	45520979	1222	13.63	1.28	12	0.01	197.00	2099.00	4185	20240311	-35.84	2485	20240805	8.05	4185	-35.84	20240311	2485	8.05	20240805	4185	-35.84	20240311	2485	8.05	20240805	3.99	N	310200	100	45 억	822820	N	N	607	N	N
18	20241127	161218	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2685	45	2	1.70	147402610	55599	176.46	2640	2685	2615	3430	1850	2640	2651.04	1.77	15834	2680	2660	2635	2615	2590	2662	2617	46	790	100	1900	5	1	45520979	1222	13.63	1.28	12	0.12	197.00	2099.00	4185	20240311	-35.84	2485	20240805	8.05	4185	-35.84	20240311	2485	8.05	20240805	4185	-35.84	20240311	2485	8.05	20240805	3.98	N	310200	100	45 억	806975	N	N	607	N	N
19	20241127	151244	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2675	35	2	1.33	131970605	49846	158.20	2640	2680	2615	3430	1850	2640	2647.57	1.77	15385	2680	2660	2635	2615	2590	2662	2617	46	790	100	1900	5	1	45520979	1218	13.58	1.27	12	0.11	197.00	2099.00	4185	20240311	-36.08	2485	20240805	7.65	4185	-36.08	20240311	2485	7.65	20240805	4185	-36.08	20240311	2485	7.65	20240805	3.98	N	310200	100	45 억	806975	N	N	1339	N	N
20	20241127	141238	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2665	25	2	0.95	114919770	43468	137.96	2640	2680	2615	3430	1850	2640	2643.78	1.77	11536	2680	2660	2635	2615	2590	2662	2617	46	790	100	1900	5	1	45520979	1213	13.53	1.27	12	0.10	197.00	2099.00	4185	20240311	-36.32	2485	20240805	7.24	4185	-36.32	20240311	2485	7.24	20240805	4185	-36.32	20240311	2485	7.24	20240805	3.98	N	310200	100	45 억	806975	N	N	1339	N	N
21	20241127	131233	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2655	15	2	0.57	96700725	36620	116.22	2640	2680	2615	3430	1850	2640	2640.65	1.77	9720	2680	2660	2635	2615	2590	2662	2617	46	790	100	1900	5	1	45520979	1209	13.48	1.26	12	0.08	197.00	2099.00	4185	20240311	-36.56	2485	20240805	6.84	4185	-36.56	20240311	2485	6.84	20240805	4185	-36.56	20240311	2485	6.84	20240805	3.98	N	310200	100	45 억	806975	N	N	1339	N	N
22	20241127	121247	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2680	40	2	1.52	88594385	33571	106.55	2640	2680	2615	3430	1850	2640	2639.02	1.77	11026	2680	2660	2635	2615	2590	2662	2617	46	790	100	1900	5	1	45520979	1220	13.60	1.28	12	0.07	197.00	2099.00	4185	20240311	-35.96	2485	20240805	7.85	4185	-35.96	20240311	2485	7.85	20240805	4185	-35.96	20240311	2485	7.85	20240805	3.98	N	310200	100	45 억	806975	N	N	1339	N	N
23	20241127	111241	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2650	10	2	0.38	66018405	25102	79.67	2640	2665	2615	3430	1850	2640	2630.01	1.77	11344	2680	2660	2635	2615	2590	2662	2617	46	790	100	1900	5	1	45520979	1206	13.45	1.26	12	0.06	197.00	2099.00	4185	20240311	-36.68	2485	20240805	6.64	4185	-36.68	20240311	2485	6.64	20240805	4185	-36.68	20240311	2485	6.64	20240805	3.98	N	310200	100	45 억	806975	N	N	1339	N	N
24	20241127	101242	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2640	0	3	0.00	50009530	19061	60.50	2640	2645	2615	3430	1850	2640	2623.66	1.77	10445	2680	2660	2635	2615	2590	2662	2617	46	790	100	1900	5	1	45520979	1202	13.40	1.26	12	0.04	197.00	2099.00	4185	20240311	-36.92	2485	20240805	6.24	4185	-36.92	20240311	2485	6.24	20240805	4185	-36.92	20240311	2485	6.24	20240805	3.98	N	310200	100	45 억	806975	N	N	1339	N	N
25	20241127	091240	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2640	0	3	0.00	2366155	899	2.85	2640	2645	2625	3430	1850	2640	2631.99	1.77	551	2680	2660	2635	2615	2590	2662	2617	46	790	100	1900	5	1	45520979	1202	13.40	1.26	12	0.00	197.00	2099.00	4185	20240311	-36.92	2485	20240805	6.24	4185	-36.92	20240311	2485	6.24	20240805	4185	-36.92	20240311	2485	6.24	20240805	3.98	N	310200	100	45 억	806975	N	N	1339	N	N
26	20241126	161220	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2640	0	3	0.00	82605690	31463	34.40	2640	2655	2610	3430	1850	2640	2625.48	1.78	-1898	2690	2665	2625	2600	2560	2677	2612	46	790	100	1900	5	1	45520979	1202	13.40	1.26	12	0.07	197.00	2099.00	4185	20240311	-36.92	2485	20240805	6.24	4185	-36.92	20240311	2485	6.24	20240805	4185	-36.92	20240311	2485	6.24	20240805	4.00	N	310200	100	45 억	808666	N	N	1339	N	N
27	20241126	151233	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2625	-15	5	-0.57	78583830	29939	32.74	2640	2655	2610	3430	1850	2640	2624.80	1.78	-2294	2690	2665	2625	2600	2560	2677	2612	46	790	100	1900	5	1	45520979	1195	13.32	1.25	12	0.07	197.00	2099.00	4185	20240311	-37.28	2485	20240805	5.63	4185	-37.28	20240311	2485	5.63	20240805	4185	-37.28	20240311	2485	5.63	20240805	4.00	N	310200	100	45 억	808666	N	N	1085	N	N
28	20241126	141235	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2630	-10	5	-0.38	73179920	27889	30.50	2640	2655	2610	3430	1850	2640	2623.97	1.78	-2257	2690	2665	2625	2600	2560	2677	2612	46	790	100	1900	5	1	45520979	1197	13.35	1.25	12	0.06	197.00	2099.00	4185	20240311	-37.16	2485	20240805	5.84	4185	-37.16	20240311	2485	5.84	20240805	4185	-37.16	20240311	2485	5.84	20240805	4.00	N	310200	100	45 억	808666	N	N	1085	N	N
29	20241126	131229	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2640	0	3	0.00	66097270	25200	27.56	2640	2655	2610	3430	1850	2640	2622.91	1.78	-2456	2690	2665	2625	2600	2560	2677	2612	46	790	100	1900	5	1	45520979	1202	13.40	1.26	12	0.06	197.00	2099.00	4185	20240311	-36.92	2485	20240805	6.24	4185	-36.92	20240311	2485	6.24	20240805	4185	-36.92	20240311	2485	6.24	20240805	4.00	N	310200	100	45 억	808666	N	N	1085	N	N
30	20241126	121238	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2640	0	3	0.00	50460370	19266	21.07	2640	2655	2610	3430	1850	2640	2619.14	1.78	-857	2690	2665	2625	2600	2560	2677	2612	46	790	100	1900	5	1	45520979	1202	13.40	1.26	12	0.04	197.00	2099.00	4185	20240311	-36.92	2485	20240805	6.24	4185	-36.92	20240311	2485	6.24	20240805	4185	-36.92	20240311	2485	6.24	20240805	4.00	N	310200	100	45 억	808666	N	N	1085	N	N
31	20241126	111240	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2630	-10	5	-0.38	20812790	7941	8.68	2640	2655	2610	3430	1850	2640	2620.93	1.78	-2733	2690	2665	2625	2600	2560	2677	2612	46	790	100	1900	5	1	45520979	1197	13.35	1.25	12	0.02	197.00	2099.00	4185	20240311	-37.16	2485	20240805	5.84	4185	-37.16	20240311	2485	5.84	20240805	4185	-37.16	20240311	2485	5.84	20240805	4.00	N	310200	100	45 억	808666	N	N	1085	N	N
32	20241126	101251	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2625	-15	5	-0.57	11445585	4369	4.78	2640	2655	2610	3430	1850	2640	2619.73	1.78	-2063	2690	2665	2625	2600	2560	2677	2612	46	790	100	1900	5	1	45520979	1195	13.32	1.25	12	0.01	197.00	2099.00	4185	20240311	-37.28	2485	20240805	5.63	4185	-37.28	20240311	2485	5.63	20240805	4185	-37.28	20240311	2485	5.63	20240805	4.00	N	310200	100	45 억	808666	N	N	1085	N	N
33	20241126	091239	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2625	-15	5	-0.57	3915915	1494	1.63	2640	2640	2610	3430	1850	2640	2621.09	1.78	-4	2690	2665	2625	2600	2560	2677	2612	46	790	100	1900	5	1	45520979	1195	13.32	1.25	12	0.00	197.00	2099.00	4185	20240311	-37.28	2485	20240805	5.63	4185	-37.28	20240311	2485	5.63	20240805	4185	-37.28	20240311	2485	5.63	20240805	4.00	N	310200	100	45 억	808666	N	N	1085	N	N
34	20241125	161206	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2640	55	2	2.13	237930560	90816	228.37	2585	2650	2585	3360	1810	2585	2619.89	1.70	34399	2628	2606	2583	2561	2538	2617	2572	46	775	100	1860	5	1	45520979	1202	13.40	1.26	12	0.20	197.00	2099.00	4185	20240311	-36.92	2485	20240805	6.24	4185	-36.92	20240311	2485	6.24	20240805	4185	-36.92	20240311	2485	6.24	20240805	4.00	N	310200	100	45 억	774268	N	N	1083	N	N
35	20241125	151230	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2615	30	2	1.16	229634270	87669	220.46	2585	2650	2585	3360	1810	2585	2619.33	1.70	33588	2628	2606	2583	2561	2538	2617	2572	46	775	100	1860	5	1	45520979	1190	13.27	1.25	12	0.19	197.00	2099.00	4185	20240311	-37.51	2485	20240805	5.23	4185	-37.51	20240311	2485	5.23	20240805	4185	-37.51	20240311	2485	5.23	20240805	4.00	N	310200	100	45 억	774268	N	N	635	N	N
36	20241125	141227	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2625	40	2	1.55	190259140	72648	182.68	2585	2650	2585	3360	1810	2585	2618.92	1.70	30766	2628	2606	2583	2561	2538	2617	2572	46	775	100	1860	5	1	45520979	1195	13.32	1.25	12	0.16	197.00	2099.00	4185	20240311	-37.28	2485	20240805	5.63	4185	-37.28	20240311	2485	5.63	20240805	4185	-37.28	20240311	2485	5.63	20240805	4.00	N	310200	100	45 억	774268	N	N	635	N	N
37	20241125	131217	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2625	40	2	1.55	174671815	66700	167.73	2585	2650	2585	3360	1810	2585	2618.77	1.70	29330	2628	2606	2583	2561	2538	2617	2572	46	775	100	1860	5	1	45520979	1195	13.32	1.25	12	0.15	197.00	2099.00	4185	20240311	-37.28	2485	20240805	5.63	4185	-37.28	20240311	2485	5.63	20240805	4185	-37.28	20240311	2485	5.63	20240805	4.00	N	310200	100	45 억	774268	N	N	635	N	N
38	20241125	121233	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2625	40	2	1.55	150580570	57529	144.67	2585	2650	2585	3360	1810	2585	2617.47	1.70	23937	2628	2606	2583	2561	2538	2617	2572	46	775	100	1860	5	1	45520979	1195	13.32	1.25	12	0.13	197.00	2099.00	4185	20240311	-37.28	2485	20240805	5.63	4185	-37.28	20240311	2485	5.63	20240805	4185	-37.28	20240311	2485	5.63	20240805	4.00	N	310200	100	45 억	774268	N	N	635	N	N
39	20241125	111226	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2605	20	2	0.77	113273150	43235	108.72	2585	2650	2585	3360	1810	2585	2619.94	1.70	20599	2628	2606	2583	2561	2538	2617	2572	46	775	100	1860	5	1	45520979	1186	13.22	1.24	12	0.09	197.00	2099.00	4185	20240311	-37.75	2485	20240805	4.83	4185	-37.75	20240311	2485	4.83	20240805	4185	-37.75	20240311	2485	4.83	20240805	4.00	N	310200	100	45 억	774268	N	N	635	N	N
40	20241125	101209	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2635	50	2	1.93	98853250	37729	94.88	2585	2650	2585	3360	1810	2585	2620.09	1.70	19718	2628	2606	2583	2561	2538	2617	2572	46	775	100	1860	5	1	45520979	1199	13.38	1.26	12	0.08	197.00	2099.00	4185	20240311	-37.04	2485	20240805	6.04	4185	-37.04	20240311	2485	6.04	20240805	4185	-37.04	20240311	2485	6.04	20240805	4.00	N	310200	100	45 억	774268	N	N	635	N	N
41	20241125	091212	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2620	35	2	1.35	40177375	15404	38.74	2585	2620	2585	3360	1810	2585	2608.24	1.70	13307	2628	2606	2583	2561	2538	2617	2572	46	775	100	1860	5	1	45520979	1193	13.30	1.25	12	0.03	197.00	2099.00	4185	20240311	-37.40	2485	20240805	5.43	4185	-37.40	20240311	2485	5.43	20240805	4185	-37.40	20240311	2485	5.43	20240805	4.00	N	310200	100	45 억	774268	N	N	635	N	N
42	20241122	161105	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2585	25	2	0.98	102758715	39758	45.85	2560	2605	2560	3325	1795	2560	2584.60	1.70	662	2643	2601	2578	2536	2513	2590	2525	46	765	100	1840	5	1	45520979	1177	13.12	1.23	12	0.09	197.00	2099.00	4185	20240311	-38.23	2485	20240805	4.02	4185	-38.23	20240311	2485	4.02	20240805	4185	-38.23	20240311	2485	4.02	20240805	4.01	N	310200	100	45 억	773607	N	N	635	N	N
43	20241122	151120	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2590	30	2	1.17	95430200	36921	42.58	2560	2605	2560	3325	1795	2560	2584.71	1.70	-74	2643	2601	2578	2536	2513	2590	2525	46	765	100	1840	5	1	45520979	1179	13.15	1.23	12	0.08	197.00	2099.00	4185	20240311	-38.11	2485	20240805	4.23	4185	-38.11	20240311	2485	4.23	20240805	4185	-38.11	20240311	2485	4.23	20240805	4.01	N	310200	100	45 억	773607	N	N	532	N	N
44	20241122	141121	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2570	10	2	0.39	73526790	28423	32.78	2560	2605	2560	3325	1795	2560	2586.88	1.70	-4025	2643	2601	2578	2536	2513	2590	2525	46	765	100	1840	5	1	45520979	1170	13.05	1.22	12	0.06	197.00	2099.00	4185	20240311	-38.59	2485	20240805	3.42	4185	-38.59	20240311	2485	3.42	20240805	4185	-38.59	20240311	2485	3.42	20240805	4.01	N	310200	100	45 억	773607	N	N	532	N	N
45	20241122	131116	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2585	25	2	0.98	59465215	22973	26.49	2560	2605	2560	3325	1795	2560	2588.48	1.70	-582	2643	2601	2578	2536	2513	2590	2525	46	765	100	1840	5	1	45520979	1177	13.12	1.23	12	0.05	197.00	2099.00	4185	20240311	-38.23	2485	20240805	4.02	4185	-38.23	20240311	2485	4.02	20240805	4185	-38.23	20240311	2485	4.02	20240805	4.01	N	310200	100	45 억	773607	N	N	532	N	N
46	20241122	121126	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2590	30	2	1.17	51843810	20023	23.09	2560	2605	2560	3325	1795	2560	2589.21	1.70	-69	2643	2601	2578	2536	2513	2590	2525	46	765	100	1840	5	1	45520979	1179	13.15	1.23	12	0.04	197.00	2099.00	4185	20240311	-38.11	2485	20240805	4.23	4185	-38.11	20240311	2485	4.23	20240805	4185	-38.11	20240311	2485	4.23	20240805	4.01	N	310200	100	45 억	773607	N	N	532	N	N
47	20241122	111113	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2595	35	2	1.37	46246495	17859	20.60	2560	2605	2560	3325	1795	2560	2589.53	1.70	215	2643	2601	2578	2536	2513	2590	2525	46	765	100	1840	5	1	45520979	1181	13.17	1.24	12	0.04	197.00	2099.00	4185	20240311	-37.99	2485	20240805	4.43	4185	-37.99	20240311	2485	4.43	20240805	4185	-37.99	20240311	2485	4.43	20240805	4.01	N	310200	100	45 억	773607	N	N	532	N	N
48	20241122	101132	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2590	30	2	1.17	28474640	11006	12.69	2560	2605	2560	3325	1795	2560	2587.19	1.70	4130	2643	2601	2578	2536	2513	2590	2525	46	765	100	1840	5	1	45520979	1179	13.15	1.23	12	0.02	197.00	2099.00	4185	20240311	-38.11	2485	20240805	4.23	4185	-38.11	20240311	2485	4.23	20240805	4185	-38.11	20240311	2485	4.23	20240805	4.01	N	310200	100	45 억	773607	N	N	532	N	N
49	20241122	091123	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2580	20	2	0.78	5004160	1951	2.25	2560	2590	2560	3325	1795	2560	2564.92	1.70	212	2643	2601	2578	2536	2513	2590	2525	46	765	100	1840	5	1	45520979	1174	13.10	1.23	12	0.00	197.00	2099.00	4185	20240311	-38.35	2485	20240805	3.82	4185	-38.35	20240311	2485	3.82	20240805	4185	-38.35	20240311	2485	3.82	20240805	4.01	N	310200	100	45 억	773607	N	N	532	N	N
50	20241121	161112	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2560	-45	5	-1.73	223251910	86696	116.86	2605	2620	2555	3385	1825	2605	2575.14	1.72	-10384	2648	2626	2608	2586	2568	2617	2577	46	780	100	1870	5	1	45520979	1165	12.99	1.22	12	0.19	197.00	2099.00	4185	20240311	-38.83	2485	20240805	3.02	4185	-38.83	20240311	2485	3.02	20240805	4185	-38.83	20240311	2485	3.02	20240805	4.00	N	310200	100	45 억	783797	N	N	532	N	N
51	20241121	151134	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2560	-45	5	-1.73	205273285	79674	107.39	2605	2620	2555	3385	1825	2605	2576.41	1.72	-9606	2648	2626	2608	2586	2568	2617	2577	46	780	100	1870	5	1	45520979	1165	12.99	1.22	12	0.18	197.00	2099.00	4185	20240311	-38.83	2485	20240805	3.02	4185	-38.83	20240311	2485	3.02	20240805	4185	-38.83	20240311	2485	3.02	20240805	4.00	N	310200	100	45 억	783797	N	N	325	N	N
52	20241121	141131	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2575	-30	5	-1.15	154173305	59768	80.56	2605	2620	2555	3385	1825	2605	2579.53	1.72	-3550	2648	2626	2608	2586	2568	2617	2577	46	780	100	1870	5	1	45520979	1172	13.07	1.23	12	0.13	197.00	2099.00	4185	20240311	-38.47	2485	20240805	3.62	4185	-38.47	20240311	2485	3.62	20240805	4185	-38.47	20240311	2485	3.62	20240805	4.00	N	310200	100	45 억	783797	N	N	325	N	N
53	20241121	131124	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2570	-35	5	-1.34	134248840	52032	70.13	2605	2620	2555	3385	1825	2605	2580.12	1.72	-2092	2648	2626	2608	2586	2568	2617	2577	46	780	100	1870	5	1	45520979	1170	13.05	1.22	12	0.11	197.00	2099.00	4185	20240311	-38.59	2485	20240805	3.42	4185	-38.59	20240311	2485	3.42	20240805	4185	-38.59	20240311	2485	3.42	20240805	4.00	N	310200	100	45 억	783797	N	N	325	N	N
54	20241121	121125	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2580	-25	5	-0.96	102698930	39758	53.59	2605	2620	2555	3385	1825	2605	2583.10	1.72	-2306	2648	2626	2608	2586	2568	2617	2577	46	780	100	1870	5	1	45520979	1174	13.10	1.23	12	0.09	197.00	2099.00	4185	20240311	-38.35	2485	20240805	3.82	4185	-38.35	20240311	2485	3.82	20240805	4185	-38.35	20240311	2485	3.82	20240805	4.00	N	310200	100	45 억	783797	N	N	325	N	N
55	20241121	111130	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2590	-15	5	-0.58	91256935	35321	47.61	2605	2620	2555	3385	1825	2605	2583.65	1.72	-2312	2648	2626	2608	2586	2568	2617	2577	46	780	100	1870	5	1	45520979	1179	13.15	1.23	12	0.08	197.00	2099.00	4185	20240311	-38.11	2485	20240805	4.23	4185	-38.11	20240311	2485	4.23	20240805	4185	-38.11	20240311	2485	4.23	20240805	4.00	N	310200	100	45 억	783797	N	N	325	N	N
56	20241121	101128	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2605	0	3	0.00	23504660	9039	12.18	2605	2620	2585	3385	1825	2605	2600.36	1.72	-3220	2648	2626	2608	2586	2568	2617	2577	46	780	100	1870	5	1	45520979	1186	13.22	1.24	12	0.02	197.00	2099.00	4185	20240311	-37.75	2485	20240805	4.83	4185	-37.75	20240311	2485	4.83	20240805	4185	-37.75	20240311	2485	4.83	20240805	4.00	N	310200	100	45 억	783797	N	N	325	N	N
57	20241121	091129	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2600	-5	5	-0.19	5690165	2182	2.94	2605	2620	2590	3385	1825	2605	2607.77	1.72	-439	2648	2626	2608	2586	2568	2617	2577	46	780	100	1870	5	1	45520979	1184	13.20	1.24	12	0.00	197.00	2099.00	4185	20240311	-37.87	2485	20240805	4.63	4185	-37.87	20240311	2485	4.63	20240805	4185	-37.87	20240311	2485	4.63	20240805	4.00	N	310200	100	45 억	783797	N	N	325	N	N
58	20241120	161119	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2605	-20	5	-0.76	193488675	74171	93.59	2610	2630	2590	3410	1840	2625	2608.68	1.73	-2380	2705	2665	2635	2595	2565	2685	2615	46	785	100	1890	5	1	45520979	1186	13.22	1.24	12	0.16	197.00	2099.00	4185	20240311	-37.75	2485	20240805	4.83	4185	-37.75	20240311	2485	4.83	20240805	4185	-37.75	20240311	2485	4.83	20240805	4.00	N	310200	100	45 억	785947	N	N	324	N	N
59	20241120	151134	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2615	-10	5	-0.38	189113915	72492	91.48	2610	2630	2590	3410	1840	2625	2608.76	1.73	-2604	2705	2665	2635	2595	2565	2685	2615	46	785	100	1890	5	1	45520979	1190	13.27	1.25	12	0.16	197.00	2099.00	4185	20240311	-37.51	2485	20240805	5.23	4185	-37.51	20240311	2485	5.23	20240805	4185	-37.51	20240311	2485	5.23	20240805	4.00	N	310200	100	45 억	785947	N	N	730	N	N
60	20241120	141136	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2610	-15	5	-0.57	186957795	71669	90.44	2610	2630	2590	3410	1840	2625	2608.63	1.73	-2584	2705	2665	2635	2595	2565	2685	2615	46	785	100	1890	5	1	45520979	1188	13.25	1.24	12	0.16	197.00	2099.00	4185	20240311	-37.63	2485	20240805	5.03	4185	-37.63	20240311	2485	5.03	20240805	4185	-37.63	20240311	2485	5.03	20240805	4.00	N	310200	100	45 억	785947	N	N	730	N	N
61	20241120	131138	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2605	-20	5	-0.76	162529160	62335	78.66	2610	2630	2590	3410	1840	2625	2607.35	1.73	-3292	2705	2665	2635	2595	2565	2685	2615	46	785	100	1890	5	1	45520979	1186	13.22	1.24	12	0.14	197.00	2099.00	4185	20240311	-37.75	2485	20240805	4.83	4185	-37.75	20240311	2485	4.83	20240805	4185	-37.75	20240311	2485	4.83	20240805	4.00	N	310200	100	45 억	785947	N	N	730	N	N
62	20241120	121135	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2605	-20	5	-0.76	144058155	55258	69.73	2610	2630	2590	3410	1840	2625	2607.01	1.73	-3584	2705	2665	2635	2595	2565	2685	2615	46	785	100	1890	5	1	45520979	1186	13.22	1.24	12	0.12	197.00	2099.00	4185	20240311	-37.75	2485	20240805	4.83	4185	-37.75	20240311	2485	4.83	20240805	4185	-37.75	20240311	2485	4.83	20240805	4.00	N	310200	100	45 억	785947	N	N	730	N	N
63	20241120	111139	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2625	0	3	0.00	112756590	43255	54.58	2610	2630	2590	3410	1840	2625	2606.79	1.73	-5240	2705	2665	2635	2595	2565	2685	2615	46	785	100	1890	5	1	45520979	1195	13.32	1.25	12	0.10	197.00	2099.00	4185	20240311	-37.28	2485	20240805	5.63	4185	-37.28	20240311	2485	5.63	20240805	4185	-37.28	20240311	2485	5.63	20240805	4.00	N	310200	100	45 억	785947	N	N	730	N	N
64	20241120	101137	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2620	-5	5	-0.19	76354030	29309	36.98	2610	2630	2590	3410	1840	2625	2605.14	1.73	-2523	2705	2665	2635	2595	2565	2685	2615	46	785	100	1890	5	1	45520979	1193	13.30	1.25	12	0.06	197.00	2099.00	4185	20240311	-37.40	2485	20240805	5.43	4185	-37.40	20240311	2485	5.43	20240805	4185	-37.40	20240311	2485	5.43	20240805	4.00	N	310200	100	45 억	785947	N	N	730	N	N
65	20241120	091136	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2620	-5	5	-0.19	8322080	3183	4.02	2610	2630	2610	3410	1840	2625	2614.54	1.73	140	2705	2665	2635	2595	2565	2685	2615	46	785	100	1890	5	1	45520979	1193	13.30	1.25	12	0.01	197.00	2099.00	4185	20240311	-37.40	2485	20240805	5.43	4185	-37.40	20240311	2485	5.43	20240805	4185	-37.40	20240311	2485	5.43	20240805	4.00	N	310200	100	45 억	785947	N	N	730	N	N
66	20241119	161032	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2625	5	2	0.19	205248505	78060	68.24	2620	2675	2605	3405	1835	2620	2629.37	1.72	2831	2746	2682	2626	2562	2506	2655	2535	46	785	100	1880	5	1	45520979	1195	13.32	1.25	12	0.17	197.00	2099.00	4185	20240311	-37.28	2485	20240805	5.63	4185	-37.28	20240311	2485	5.63	20240805	4185	-37.28	20240311	2485	5.63	20240805	4.00	N	310200	100	45 억	782562	N	N	730	N	N
67	20241119	151051	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2620	0	3	0.00	154879670	58807	51.41	2620	2675	2605	3405	1835	2620	2633.69	1.72	1994	2746	2682	2626	2562	2506	2655	2535	46	785	100	1880	5	1	45520979	1193	13.30	1.25	12	0.13	197.00	2099.00	4185	20240311	-37.40	2485	20240805	5.43	4185	-37.40	20240311	2485	5.43	20240805	4185	-37.40	20240311	2485	5.43	20240805	4.00	N	310200	100	45 억	782562	N	N	867	N	N
68	20241119	141049	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2640	20	2	0.76	138017060	52392	45.80	2620	2675	2605	3405	1835	2620	2634.32	1.72	-242	2746	2682	2626	2562	2506	2655	2535	46	785	100	1880	5	1	45520979	1202	13.40	1.26	12	0.12	197.00	2099.00	4185	20240311	-36.92	2485	20240805	6.24	4185	-36.92	20240311	2485	6.24	20240805	4185	-36.92	20240311	2485	6.24	20240805	4.00	N	310200	100	45 억	782562	N	N	867	N	N
69	20241119	131052	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2645	25	2	0.95	99698660	37844	33.09	2620	2675	2605	3405	1835	2620	2634.46	1.72	-479	2746	2682	2626	2562	2506	2655	2535	46	785	100	1880	5	1	45520979	1204	13.43	1.26	12	0.08	197.00	2099.00	4185	20240311	-36.80	2485	20240805	6.44	4185	-36.80	20240311	2485	6.44	20240805	4185	-36.80	20240311	2485	6.44	20240805	4.00	N	310200	100	45 억	782562	N	N	867	N	N
70	20241119	121039	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2630	10	2	0.38	84225315	32011	27.99	2620	2650	2605	3405	1835	2620	2631.14	1.72	-155	2746	2682	2626	2562	2506	2655	2535	46	785	100	1880	5	1	45520979	1197	13.35	1.25	12	0.07	197.00	2099.00	4185	20240311	-37.16	2485	20240805	5.84	4185	-37.16	20240311	2485	5.84	20240805	4185	-37.16	20240311	2485	5.84	20240805	4.00	N	310200	100	45 억	782562	N	N	867	N	N
71	20241119	111051	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2640	20	2	0.76	74126240	28172	24.63	2620	2650	2605	3405	1835	2620	2631.20	1.72	1031	2746	2682	2626	2562	2506	2655	2535	46	785	100	1880	5	1	45520979	1202	13.40	1.26	12	0.06	197.00	2099.00	4185	20240311	-36.92	2485	20240805	6.24	4185	-36.92	20240311	2485	6.24	20240805	4185	-36.92	20240311	2485	6.24	20240805	4.00	N	310200	100	45 억	782562	N	N	867	N	N
72	20241119	101116	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2645	25	2	0.95	66356995	25228	22.06	2620	2650	2605	3405	1835	2620	2630.29	1.72	1060	2746	2682	2626	2562	2506	2655	2535	46	785	100	1880	5	1	45520979	1204	13.43	1.26	12	0.06	197.00	2099.00	4185	20240311	-36.80	2485	20240805	6.44	4185	-36.80	20240311	2485	6.44	20240805	4185	-36.80	20240311	2485	6.44	20240805	4.00	N	310200	100	45 억	782562	N	N	867	N	N
73	20241119	091112	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2615	-5	5	-0.19	22104200	8424	7.36	2620	2650	2615	3405	1835	2620	2623.96	1.72	1704	2746	2682	2626	2562	2506	2655	2535	46	785	100	1880	5	1	45520979	1190	13.27	1.25	12	0.02	197.00	2099.00	4185	20240311	-37.51	2485	20240805	5.23	4185	-37.51	20240311	2485	5.23	20240805	4185	-37.51	20240311	2485	5.23	20240805	4.00	N	310200	100	45 억	782562	N	N	867	N	N
74	20241118	161036	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2620	-15	5	-0.57	299962875	114314	84.26	2690	2690	2570	3425	1845	2635	2624.03	1.70	9957	2785	2710	2615	2540	2445	2747	2577	46	790	100	1890	5	1	45520979	1193	13.30	1.25	12	0.25	197.00	2099.00	4185	20240311	-37.40	2485	20240805	5.43	4185	-37.40	20240311	2485	5.43	20240805	4185	-37.40	20240311	2485	5.43	20240805	4.05	N	310200	100	45 억	772752	N	N	865	N	N
75	20241118	151050	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2610	-25	5	-0.95	286024395	108981	80.33	2690	2690	2570	3425	1845	2635	2624.53	1.70	10514	2785	2710	2615	2540	2445	2747	2577	46	790	100	1890	5	1	45520979	1188	13.25	1.24	12	0.24	197.00	2099.00	4185	20240311	-37.63	2485	20240805	5.03	4185	-37.63	20240311	2485	5.03	20240805	4185	-37.63	20240311	2485	5.03	20240805	4.05	N	310200	100	45 억	772752	N	N	1287	N	N
76	20241118	141052	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2610	-25	5	-0.95	240178660	91435	67.39	2690	2690	2570	3425	1845	2635	2626.77	1.70	5640	2785	2710	2615	2540	2445	2747	2577	46	790	100	1890	5	1	45520979	1188	13.25	1.24	12	0.20	197.00	2099.00	4185	20240311	-37.63	2485	20240805	5.03	4185	-37.63	20240311	2485	5.03	20240805	4185	-37.63	20240311	2485	5.03	20240805	4.05	N	310200	100	45 억	772752	N	N	1287	N	N
77	20241118	131045	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2625	-10	5	-0.38	178692125	67826	49.99	2690	2690	2570	3425	1845	2635	2634.57	1.70	3189	2785	2710	2615	2540	2445	2747	2577	46	790	100	1890	5	1	45520979	1195	13.32	1.25	12	0.15	197.00	2099.00	4185	20240311	-37.28	2485	20240805	5.63	4185	-37.28	20240311	2485	5.63	20240805	4185	-37.28	20240311	2485	5.63	20240805	4.05	N	310200	100	45 억	772752	N	N	1287	N	N
78	20241118	121049	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2630	-5	5	-0.19	105484905	39895	29.41	2690	2690	2570	3425	1845	2635	2644.06	1.70	543	2785	2710	2615	2540	2445	2747	2577	46	790	100	1890	5	1	45520979	1197	13.35	1.25	12	0.09	197.00	2099.00	4185	20240311	-37.16	2485	20240805	5.84	4185	-37.16	20240311	2485	5.84	20240805	4185	-37.16	20240311	2485	5.84	20240805	4.05	N	310200	100	45 억	772752	N	N	1287	N	N
79	20241118	111050	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2660	25	2	0.95	61766380	23322	17.19	2690	2690	2570	3425	1845	2635	2648.42	1.70	-1419	2785	2710	2615	2540	2445	2747	2577	46	790	100	1890	5	1	45520979	1211	13.50	1.27	12	0.05	197.00	2099.00	4185	20240311	-36.44	2485	20240805	7.04	4185	-36.44	20240311	2485	7.04	20240805	4185	-36.44	20240311	2485	7.04	20240805	4.05	N	310200	100	45 억	772752	N	N	1287	N	N
80	20241118	101038	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2675	40	2	1.52	36590845	13857	10.21	2690	2690	2570	3425	1845	2635	2640.60	1.70	-43	2785	2710	2615	2540	2445	2747	2577	46	790	100	1890	5	1	45520979	1218	13.58	1.27	12	0.03	197.00	2099.00	4185	20240311	-36.08	2485	20240805	7.65	4185	-36.08	20240311	2485	7.65	20240805	4185	-36.08	20240311	2485	7.65	20240805	4.05	N	310200	100	45 억	772752	N	N	1287	N	N
81	20241118	091037	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2620	-15	5	-0.57	13793635	5241	3.86	2690	2690	2570	3425	1845	2635	2631.87	1.70	-264	2785	2710	2615	2540	2445	2747	2577	46	790	100	1890	5	1	45520979	1193	13.30	1.25	12	0.01	197.00	2099.00	4185	20240311	-37.40	2485	20240805	5.43	4185	-37.40	20240311	2485	5.43	20240805	4185	-37.40	20240311	2485	5.43	20240805	4.05	N	310200	100	45 억	772752	N	N	1287	N	N
82	20241115	161115	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2635	30	2	1.15	353488060	135251	79.65	2610	2690	2520	3385	1825	2605	2613.57	1.67	12055	2718	2661	2603	2546	2488	2690	2575	46	780	100	1870	5	1	45520979	1199	13.38	1.26	12	0.30	197.00	2099.00	4185	20240311	-37.04	2485	20240805	6.04	4185	-37.04	20240311	2485	6.04	20240805	4185	-37.04	20240311	2485	6.04	20240805	4.12	N	310200	100	45 억	760253	N	N	1287	N	N
83	20241115	151151	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2655	50	2	1.92	336900115	128977	75.96	2610	2690	2520	3385	1825	2605	2612.09	1.67	11741	2718	2661	2603	2546	2488	2690	2575	46	780	100	1870	5	1	45520979	1209	13.48	1.26	12	0.28	197.00	2099.00	4185	20240311	-36.56	2485	20240805	6.84	4185	-36.56	20240311	2485	6.84	20240805	4185	-36.56	20240311	2485	6.84	20240805	4.12	N	310200	100	45 억	760253	N	N	675	N	N
84	20241115	141136	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2680	75	2	2.88	289496445	111166	65.47	2610	2690	2520	3385	1825	2605	2604.18	1.67	10966	2718	2661	2603	2546	2488	2690	2575	46	780	100	1870	5	1	45520979	1220	13.60	1.28	12	0.24	197.00	2099.00	4185	20240311	-35.96	2485	20240805	7.85	4185	-35.96	20240311	2485	7.85	20240805	4185	-35.96	20240311	2485	7.85	20240805	4.12	N	310200	100	45 억	760253	N	N	675	N	N
85	20241115	131136	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2625	20	2	0.77	185425300	71970	42.38	2610	2635	2520	3385	1825	2605	2576.42	1.67	2570	2718	2661	2603	2546	2488	2690	2575	46	780	100	1870	5	1	45520979	1195	13.32	1.25	12	0.16	197.00	2099.00	4185	20240311	-37.28	2485	20240805	5.63	4185	-37.28	20240311	2485	5.63	20240805	4185	-37.28	20240311	2485	5.63	20240805	4.12	N	310200	100	45 억	760253	N	N	675	N	N
86	20241115	121137	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2590	-15	5	-0.58	151758505	59056	34.78	2610	2635	2520	3385	1825	2605	2569.74	1.67	-1284	2718	2661	2603	2546	2488	2690	2575	46	780	100	1870	5	1	45520979	1179	13.15	1.23	12	0.13	197.00	2099.00	4185	20240311	-38.11	2485	20240805	4.23	4185	-38.11	20240311	2485	4.23	20240805	4185	-38.11	20240311	2485	4.23	20240805	4.12	N	310200	100	45 억	760253	N	N	675	N	N
87	20241115	111110	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2585	-20	5	-0.77	145011670	56440	33.24	2610	2635	2520	3385	1825	2605	2569.31	1.67	-482	2718	2661	2603	2546	2488	2690	2575	46	780	100	1870	5	1	45520979	1177	13.12	1.23	12	0.12	197.00	2099.00	4185	20240311	-38.23	2485	20240805	4.02	4185	-38.23	20240311	2485	4.02	20240805	4185	-38.23	20240311	2485	4.02	20240805	4.12	N	310200	100	45 억	760253	N	N	675	N	N
88	20241115	101110	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2585	-20	5	-0.77	96380450	37520	22.10	2610	2635	2520	3385	1825	2605	2568.78	1.67	-3330	2718	2661	2603	2546	2488	2690	2575	46	780	100	1870	5	1	45520979	1177	13.12	1.23	12	0.08	197.00	2099.00	4185	20240311	-38.23	2485	20240805	4.02	4185	-38.23	20240311	2485	4.02	20240805	4185	-38.23	20240311	2485	4.02	20240805	4.12	N	310200	100	45 억	760253	N	N	675	N	N
89	20241115	091014	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2565	-40	5	-1.54	22308210	8598	5.06	2610	2620	2565	3385	1825	2605	2594.58	1.67	-4608	2718	2661	2603	2546	2488	2690	2575	46	780	100	1870	5	1	45520979	1168	13.02	1.22	12	0.02	197.00	2099.00	4185	20240311	-38.71	2485	20240805	3.22	4185	-38.71	20240311	2485	3.22	20240805	4185	-38.71	20240311	2485	3.22	20240805	4.12	N	310200	100	45 억	760253	N	N	675	N	N
90	20241114	161102	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2605	50	2	1.96	436216340	168123	88.16	2545	2660	2545	3320	1790	2555	2594.63	1.64	9205	2738	2646	2598	2506	2458	2622	2482	46	765	100	1830	5	1	45520979	1186	13.22	1.24	12	0.37	197.00	2099.00	4185	20240311	-37.75	2485	20240805	4.83	4185	-37.75	20240311	2485	4.83	20240805	4185	-37.75	20240311	2485	4.83	20240805	4.17	N	310200	100	45 억	747722	N	N	2107	N	N
91	20241114	151110	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2600	45	2	1.76	417432970	160908	84.38	2545	2660	2545	3320	1790	2555	2594.24	1.64	11321	2738	2646	2598	2506	2458	2622	2482	46	765	100	1830	5	1	45520979	1184	13.20	1.24	12	0.35	197.00	2099.00	4185	20240311	-37.87	2485	20240805	4.63	4185	-37.87	20240311	2485	4.63	20240805	4185	-37.87	20240311	2485	4.63	20240805	4.17	N	310200	100	45 억	747722	N	N	2107	N	N
92	20241114	141102	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2635	80	2	3.13	347181380	134105	70.32	2545	2660	2545	3320	1790	2555	2588.88	1.64	6598	2738	2646	2598	2506	2458	2622	2482	46	765	100	1830	5	1	45520979	1199	13.38	1.26	12	0.29	197.00	2099.00	4185	20240311	-37.04	2485	20240805	6.04	4185	-37.04	20240311	2485	6.04	20240805	4185	-37.04	20240311	2485	6.04	20240805	4.17	N	310200	100	45 억	747722	N	N	2107	N	N
93	20241114	131103	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2605	50	2	1.96	282628070	109605	57.47	2545	2640	2545	3320	1790	2555	2578.61	1.64	8131	2738	2646	2598	2506	2458	2622	2482	46	765	100	1830	5	1	45520979	1186	13.22	1.24	12	0.24	197.00	2099.00	4185	20240311	-37.75	2485	20240805	4.83	4185	-37.75	20240311	2485	4.83	20240805	4185	-37.75	20240311	2485	4.83	20240805	4.17	N	310200	100	45 억	747722	N	N	2107	N	N
94	20241114	121100	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2580	25	2	0.98	197799540	76741	40.24	2545	2640	2545	3320	1790	2555	2577.50	1.64	374	2738	2646	2598	2506	2458	2622	2482	46	765	100	1830	5	1	45520979	1174	13.10	1.23	12	0.17	197.00	2099.00	4185	20240311	-38.35	2485	20240805	3.82	4185	-38.35	20240311	2485	3.82	20240805	4185	-38.35	20240311	2485	3.82	20240805	4.17	N	310200	100	45 억	747722	N	N	2107	N	N
95	20241114	111100	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2570	15	2	0.59	129146735	49992	26.21	2545	2640	2545	3320	1790	2555	2583.36	1.64	-4367	2738	2646	2598	2506	2458	2622	2482	46	765	100	1830	5	1	45520979	1170	13.05	1.22	12	0.11	197.00	2099.00	4185	20240311	-38.59	2485	20240805	3.42	4185	-38.59	20240311	2485	3.42	20240805	4185	-38.59	20240311	2485	3.42	20240805	4.17	N	310200	100	45 억	747722	N	N	2107	N	N
96	20241114	101119	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2590	35	2	1.37	22896860	8872	4.65	2545	2640	2545	3320	1790	2555	2580.86	1.64	-560	2738	2646	2598	2506	2458	2622	2482	46	765	100	1830	5	1	45520979	1179	13.15	1.23	12	0.02	197.00	2099.00	4185	20240311	-38.11	2485	20240805	4.23	4185	-38.11	20240311	2485	4.23	20240805	4185	-38.11	20240311	2485	4.23	20240805	4.17	N	310200	100	45 억	747722	N	N	2107	N	N
97	20241114	091054	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2555	0	3	0.00	0	0	0.00	0	0	0	3320	1790	2555	0.00	1.64	0	2738	2646	2598	2506	2458	2622	2482	46	765	100	1830	5	1	45520979	1163	12.97	1.22	12	0.00	197.00	2099.00	4185	20240311	-38.95	2485	20240805	2.82	4185	-38.95	20240311	2485	2.82	20240805	4185	-38.95	20240311	2485	2.82	20240805	4.17	N	310200	100	45 억	747722	N	N	2107	N	N
98	20241113	160723	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2555	-90	5	-3.40	481707635	185958	120.00	2650	2690	2550	3435	1855	2645	2590.55	1.64	1094	2805	2725	2680	2600	2555	2702	2577	46	790	100	1900	5	1	45520979	1163	12.97	1.22	12	0.41	197.00	2099.00	4185	20240311	-38.95	2485	20240805	2.82	4185	-38.95	20240311	2485	2.82	20240805	4185	-38.95	20240311	2485	2.82	20240805	4.15	N	310200	100	45 억	746249	N	N	2103	N	N
99	20241113	150758	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2560	-85	5	-3.21	439101420	169292	109.25	2650	2690	2555	3435	1855	2645	2593.75	1.64	3161	2805	2725	2680	2600	2555	2702	2577	46	790	100	1900	5	1	45520979	1165	12.99	1.22	12	0.37	197.00	2099.00	4185	20240311	-38.83	2485	20240805	3.02	4185	-38.83	20240311	2485	3.02	20240805	4185	-38.83	20240311	2485	3.02	20240805	4.15	N	310200	100	45 억	746249	N	N	2405	N	N
100	20241113	140754	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2580	-65	5	-2.46	350233600	134640	86.88	2650	2690	2560	3435	1855	2645	2601.26	1.64	3350	2805	2725	2680	2600	2555	2702	2577	46	790	100	1900	5	1	45520979	1174	13.10	1.23	12	0.30	197.00	2099.00	4185	20240311	-38.35	2485	20240805	3.82	4185	-38.35	20240311	2485	3.82	20240805	4185	-38.35	20240311	2485	3.82	20240805	4.15	N	310200	100	45 억	746249	N	N	2405	N	N
101	20241113	130756	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2600	-45	5	-1.70	282302040	108324	69.90	2650	2690	2580	3435	1855	2645	2606.09	1.64	10005	2805	2725	2680	2600	2555	2702	2577	46	790	100	1900	5	1	45520979	1184	13.20	1.24	12	0.24	197.00	2099.00	4185	20240311	-37.87	2485	20240805	4.63	4185	-37.87	20240311	2485	4.63	20240805	4185	-37.87	20240311	2485	4.63	20240805	4.15	N	310200	100	45 억	746249	N	N	2405	N	N
102	20241113	120745	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2600	-45	5	-1.70	266376220	102195	65.95	2650	2690	2580	3435	1855	2645	2606.55	1.64	12281	2805	2725	2680	2600	2555	2702	2577	46	790	100	1900	5	1	45520979	1184	13.20	1.24	12	0.22	197.00	2099.00	4185	20240311	-37.87	2485	20240805	4.63	4185	-37.87	20240311	2485	4.63	20240805	4185	-37.87	20240311	2485	4.63	20240805	4.15	N	310200	100	45 억	746249	N	N	2405	N	N
103	20241113	110743	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2640	-5	5	-0.19	222878235	85420	55.12	2650	2690	2580	3435	1855	2645	2609.20	1.64	16170	2805	2725	2680	2600	2555	2702	2577	46	790	100	1900	5	1	45520979	1202	13.40	1.26	12	0.19	197.00	2099.00	4185	20240311	-36.92	2485	20240805	6.24	4185	-36.92	20240311	2485	6.24	20240805	4185	-36.92	20240311	2485	6.24	20240805	4.15	N	310200	100	45 억	746249	N	N	2405	N	N
104	20241113	100745	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2630	-15	5	-0.57	57487265	21781	14.06	2650	2690	2615	3435	1855	2645	2639.33	1.64	-4843	2805	2725	2680	2600	2555	2702	2577	46	790	100	1900	5	1	45520979	1197	13.35	1.25	12	0.05	197.00	2099.00	4185	20240311	-37.16	2485	20240805	5.84	4185	-37.16	20240311	2485	5.84	20240805	4185	-37.16	20240311	2485	5.84	20240805	4.15	N	310200	100	45 억	746249	N	N	2405	N	N
105	20241113	090735	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2675	30	2	1.13	14673790	5536	3.57	2650	2690	2630	3435	1855	2645	2650.61	1.64	-1176	2805	2725	2680	2600	2555	2702	2577	46	790	100	1900	5	1	45520979	1218	13.58	1.27	12	0.01	197.00	2099.00	4185	20240311	-36.08	2485	20240805	7.65	4185	-36.08	20240311	2485	7.65	20240805	4185	-36.08	20240311	2485	7.65	20240805	4.15	N	310200	100	45 억	746249	N	N	2405	N	N
106	20241112	161022	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2645	-115	5	-4.17	413650395	154694	186.94	2760	2760	2635	3585	1935	2760	2674.00	1.74	-43888	2813	2786	2758	2731	2703	2772	2717	46	825	100	1980	5	1	45520979	1204	13.43	1.26	12	0.34	197.00	2099.00	4185	20240311	-36.80	2485	20240805	6.44	4185	-36.80	20240311	2485	6.44	20240805	4185	-36.80	20240311	2485	6.44	20240805	4.02	N	310200	100	45 억	790330	N	N	2405	N	N
107	20241112	151033	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2655	-105	5	-3.80	394368390	147416	178.15	2760	2760	2635	3585	1935	2760	2675.21	1.74	-42468	2813	2786	2758	2731	2703	2772	2717	46	825	100	1980	5	1	45520979	1209	13.48	1.26	12	0.32	197.00	2099.00	4185	20240311	-36.56	2485	20240805	6.84	4185	-36.56	20240311	2485	6.84	20240805	4185	-36.56	20240311	2485	6.84	20240805	4.02	N	310200	100	45 억	790330	N	N	329	N	N
108	20241112	141037	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2660	-100	5	-3.62	327634320	122223	147.70	2760	2760	2655	3585	1935	2760	2680.63	1.74	-38159	2813	2786	2758	2731	2703	2772	2717	46	825	100	1980	5	1	45520979	1211	13.50	1.27	12	0.27	197.00	2099.00	4185	20240311	-36.44	2485	20240805	7.04	4185	-36.44	20240311	2485	7.04	20240805	4185	-36.44	20240311	2485	7.04	20240805	4.02	N	310200	100	45 억	790330	N	N	329	N	N
109	20241112	131043	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2675	-85	5	-3.08	254723060	94866	114.64	2760	2760	2655	3585	1935	2760	2685.08	1.74	-33598	2813	2786	2758	2731	2703	2772	2717	46	825	100	1980	5	1	45520979	1218	13.58	1.27	12	0.21	197.00	2099.00	4185	20240311	-36.08	2485	20240805	7.65	4185	-36.08	20240311	2485	7.65	20240805	4185	-36.08	20240311	2485	7.65	20240805	4.02	N	310200	100	45 억	790330	N	N	329	N	N
110	20241112	121034	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2685	-75	5	-2.72	230964655	86023	103.96	2760	2760	2655	3585	1935	2760	2684.92	1.74	-30825	2813	2786	2758	2731	2703	2772	2717	46	825	100	1980	5	1	45520979	1222	13.63	1.28	12	0.19	197.00	2099.00	4185	20240311	-35.84	2485	20240805	8.05	4185	-35.84	20240311	2485	8.05	20240805	4185	-35.84	20240311	2485	8.05	20240805	4.02	N	310200	100	45 억	790330	N	N	329	N	N
111	20241112	111029	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2680	-80	5	-2.90	202434420	75381	91.10	2760	2760	2655	3585	1935	2760	2685.48	1.74	-28011	2813	2786	2758	2731	2703	2772	2717	46	825	100	1980	5	1	45520979	1220	13.60	1.28	12	0.17	197.00	2099.00	4185	20240311	-35.96	2485	20240805	7.85	4185	-35.96	20240311	2485	7.85	20240805	4185	-35.96	20240311	2485	7.85	20240805	4.02	N	310200	100	45 억	790330	N	N	329	N	N
112	20241112	101028	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2675	-85	5	-3.08	172709170	64310	77.72	2760	2760	2655	3585	1935	2760	2685.57	1.74	-25096	2813	2786	2758	2731	2703	2772	2717	46	825	100	1980	5	1	45520979	1218	13.58	1.27	12	0.14	197.00	2099.00	4185	20240311	-36.08	2485	20240805	7.65	4185	-36.08	20240311	2485	7.65	20240805	4185	-36.08	20240311	2485	7.65	20240805	4.02	N	310200	100	45 억	790330	N	N	329	N	N
113	20241112	091027	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2720	-40	5	-1.45	16777350	6128	7.41	2760	2760	2710	3585	1935	2760	2737.82	1.74	-1695	2813	2786	2758	2731	2703	2772	2717	46	825	100	1980	5	1	45520979	1238	13.81	1.30	12	0.01	197.00	2099.00	4185	20240311	-35.01	2485	20240805	9.46	4185	-35.01	20240311	2485	9.46	20240805	4185	-35.01	20240311	2485	9.46	20240805	4.02	N	310200	100	45 억	790330	N	N	329	N	N
114	20241111	161019	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2760	-25	5	-0.90	226988925	82368	45.20	2785	2785	2730	3620	1950	2785	2755.79	1.78	-19173	2888	2836	2778	2726	2668	2862	2752	46	835	100	2000	5	1	45520979	1256	14.01	1.31	12	0.18	197.00	2099.00	4185	20240311	-34.05	2485	20240805	11.07	4185	-34.05	20240311	2485	11.07	20240805	4185	-34.05	20240311	2485	11.07	20240805	4.01	N	310200	100	45 억	809001	N	N	329	N	N
115	20241111	151050	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2745	-40	5	-1.44	215898825	78331	42.99	2785	2785	2730	3620	1950	2785	2756.24	1.78	-18580	2888	2836	2778	2726	2668	2862	2752	46	835	100	2000	5	1	45520979	1250	13.93	1.31	12	0.17	197.00	2099.00	4185	20240311	-34.41	2485	20240805	10.46	4185	-34.41	20240311	2485	10.46	20240805	4185	-34.41	20240311	2485	10.46	20240805	4.01	N	310200	100	45 억	809001	N	N	72	N	N
116	20241111	141035	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2750	-35	5	-1.26	200877325	72860	39.98	2785	2785	2730	3620	1950	2785	2757.03	1.78	-17834	2888	2836	2778	2726	2668	2862	2752	46	835	100	2000	5	1	45520979	1252	13.96	1.31	12	0.16	197.00	2099.00	4185	20240311	-34.29	2485	20240805	10.66	4185	-34.29	20240311	2485	10.66	20240805	4185	-34.29	20240311	2485	10.66	20240805	4.01	N	310200	100	45 억	809001	N	N	72	N	N
117	20241111	131034	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2735	-50	5	-1.80	186771400	67707	37.16	2785	2785	2735	3620	1950	2785	2758.52	1.78	-17924	2888	2836	2778	2726	2668	2862	2752	46	835	100	2000	5	1	45520979	1245	13.88	1.30	12	0.15	197.00	2099.00	4185	20240311	-34.65	2485	20240805	10.06	4185	-34.65	20240311	2485	10.06	20240805	4185	-34.65	20240311	2485	10.06	20240805	4.01	N	310200	100	45 억	809001	N	N	72	N	N
118	20241111	121029	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2755	-30	5	-1.08	158590270	57451	31.53	2785	2785	2740	3620	1950	2785	2760.44	1.78	-15019	2888	2836	2778	2726	2668	2862	2752	46	835	100	2000	5	1	45520979	1254	13.98	1.31	12	0.13	197.00	2099.00	4185	20240311	-34.17	2485	20240805	10.87	4185	-34.17	20240311	2485	10.87	20240805	4185	-34.17	20240311	2485	10.87	20240805	4.01	N	310200	100	45 억	809001	N	N	72	N	N
119	20241111	111027	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2760	-25	5	-0.90	132192350	47864	26.27	2785	2785	2740	3620	1950	2785	2761.83	1.78	-14540	2888	2836	2778	2726	2668	2862	2752	46	835	100	2000	5	1	45520979	1256	14.01	1.31	12	0.11	197.00	2099.00	4185	20240311	-34.05	2485	20240805	11.07	4185	-34.05	20240311	2485	11.07	20240805	4185	-34.05	20240311	2485	11.07	20240805	4.01	N	310200	100	45 억	809001	N	N	72	N	N
120	20241111	101021	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2755	-30	5	-1.08	84536050	30590	16.79	2785	2785	2745	3620	1950	2785	2763.52	1.78	-14567	2888	2836	2778	2726	2668	2862	2752	46	835	100	2000	5	1	45520979	1254	13.98	1.31	12	0.07	197.00	2099.00	4185	20240311	-34.17	2485	20240805	10.87	4185	-34.17	20240311	2485	10.87	20240805	4185	-34.17	20240311	2485	10.87	20240805	4.01	N	310200	100	45 억	809001	N	N	72	N	N
121	20241111	091017	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2770	-15	5	-0.54	26027460	9373	5.14	2785	2785	2770	3620	1950	2785	2776.85	1.78	-3258	2888	2836	2778	2726	2668	2862	2752	46	835	100	2000	5	1	45520979	1261	14.06	1.32	12	0.02	197.00	2099.00	4185	20240311	-33.81	2485	20240805	11.47	4185	-33.81	20240311	2485	11.47	20240805	4185	-33.81	20240311	2485	11.47	20240805	4.01	N	310200	100	45 억	809001	N	N	72	N	N
122	20241108	161013	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2785	65	2	2.39	507672790	181850	327.36	2720	2830	2720	3535	1905	2720	2791.72	1.75	10730	2766	2742	2716	2692	2666	2730	2680	46	815	100	1950	5	1	45520979	1268	14.14	1.33	12	0.40	197.00	2099.00	4185	20240311	-33.45	2485	20240805	12.07	4185	-33.45	20240311	2485	12.07	20240805	4185	-33.45	20240311	2485	12.07	20240805	4.01	N	310200	100	45 억	798327	N	N	72	N	N
123	20241108	151022	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2785	65	2	2.39	496689075	177912	320.27	2720	2830	2720	3535	1905	2720	2791.77	1.75	11662	2766	2742	2716	2692	2666	2730	2680	46	815	100	1950	5	1	45520979	1268	14.14	1.33	12	0.39	197.00	2099.00	4185	20240311	-33.45	2485	20240805	12.07	4185	-33.45	20240311	2485	12.07	20240805	4185	-33.45	20240311	2485	12.07	20240805	4.01	N	310200	100	45 억	798327	N	N	308	N	N
124	20241108	141019	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2805	85	2	3.12	469154485	168059	302.54	2720	2830	2720	3535	1905	2720	2791.61	1.75	13813	2766	2742	2716	2692	2666	2730	2680	46	815	100	1950	5	1	45520979	1277	14.24	1.34	12	0.37	197.00	2099.00	4185	20240311	-32.97	2485	20240805	12.88	4185	-32.97	20240311	2485	12.88	20240805	4185	-32.97	20240311	2485	12.88	20240805	4.01	N	310200	100	45 억	798327	N	N	308	N	N
125	20241108	131021	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2815	95	2	3.49	430855290	154430	278.00	2720	2830	2720	3535	1905	2720	2789.97	1.75	15481	2766	2742	2716	2692	2666	2730	2680	46	815	100	1950	5	1	45520979	1281	14.29	1.34	12	0.34	197.00	2099.00	4185	20240311	-32.74	2485	20240805	13.28	4185	-32.74	20240311	2485	13.28	20240805	4185	-32.74	20240311	2485	13.28	20240805	4.01	N	310200	100	45 억	798327	N	N	308	N	N
126	20241108	121021	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2805	85	2	3.12	343072460	123250	221.87	2720	2815	2720	3535	1905	2720	2783.55	1.75	5630	2766	2742	2716	2692	2666	2730	2680	46	815	100	1950	5	1	45520979	1277	14.24	1.34	12	0.27	197.00	2099.00	4185	20240311	-32.97	2485	20240805	12.88	4185	-32.97	20240311	2485	12.88	20240805	4185	-32.97	20240311	2485	12.88	20240805	4.01	N	310200	100	45 억	798327	N	N	308	N	N
127	20241108	111019	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2800	80	2	2.94	289204490	104016	187.25	2720	2805	2720	3535	1905	2720	2780.38	1.75	10985	2766	2742	2716	2692	2666	2730	2680	46	815	100	1950	5	1	45520979	1275	14.21	1.33	12	0.23	197.00	2099.00	4185	20240311	-33.09	2485	20240805	12.68	4185	-33.09	20240311	2485	12.68	20240805	4185	-33.09	20240311	2485	12.68	20240805	4.01	N	310200	100	45 억	798327	N	N	308	N	N
128	20241108	101029	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2775	55	2	2.02	254091960	91366	164.48	2720	2805	2720	3535	1905	2720	2781.03	1.75	9375	2766	2742	2716	2692	2666	2730	2680	46	815	100	1950	5	1	45520979	1263	14.09	1.32	12	0.20	197.00	2099.00	4185	20240311	-33.69	2485	20240805	11.67	4185	-33.69	20240311	2485	11.67	20240805	4185	-33.69	20240311	2485	11.67	20240805	4.01	N	310200	100	45 억	798327	N	N	308	N	N
129	20241108	091015	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2770	50	2	1.84	21414825	7771	13.99	2720	2770	2720	3535	1905	2720	2755.74	1.75	345	2766	2742	2716	2692	2666	2730	2680	46	815	100	1950	5	1	45520979	1261	14.06	1.32	12	0.02	197.00	2099.00	4185	20240311	-33.81	2485	20240805	11.47	4185	-33.81	20240311	2485	11.47	20240805	4185	-33.81	20240311	2485	11.47	20240805	4.01	N	310200	100	45 억	798327	N	N	308	N	N
130	20241107	161012	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2720	-20	5	-0.73	150188440	55469	60.05	2730	2740	2690	3560	1920	2740	2707.61	1.75	343	2820	2780	2740	2700	2660	2760	2680	46	820	100	1970	5	1	45520979	1238	13.81	1.30	12	0.12	197.00	2099.00	4185	20240311	-35.01	2485	20240805	9.46	4185	-35.01	20240311	2485	9.46	20240805	4185	-35.01	20240311	2485	9.46	20240805	4.02	N	310200	100	45 억	797412	N	N	308	N	N
131	20241107	151018	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2710	-30	5	-1.09	135146950	49935	54.06	2730	2740	2690	3560	1920	2740	2706.46	1.75	942	2820	2780	2740	2700	2660	2760	2680	46	820	100	1970	5	1	45520979	1234	13.76	1.29	12	0.11	197.00	2099.00	4185	20240311	-35.24	2485	20240805	9.05	4185	-35.24	20240311	2485	9.05	20240805	4185	-35.24	20240311	2485	9.05	20240805	4.02	N	310200	100	45 억	797412	N	N	438	N	N
132	20241107	141022	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2705	-35	5	-1.28	106514115	39366	42.62	2730	2740	2690	3560	1920	2740	2705.74	1.75	106	2820	2780	2740	2700	2660	2760	2680	46	820	100	1970	5	1	45520979	1231	13.73	1.29	12	0.09	197.00	2099.00	4185	20240311	-35.36	2485	20240805	8.85	4185	-35.36	20240311	2485	8.85	20240805	4185	-35.36	20240311	2485	8.85	20240805	4.02	N	310200	100	45 억	797412	N	N	438	N	N
133	20241107	131022	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2710	-30	5	-1.09	85807780	31698	34.31	2730	2740	2690	3560	1920	2740	2707.04	1.75	717	2820	2780	2740	2700	2660	2760	2680	46	820	100	1970	5	1	45520979	1234	13.76	1.29	12	0.07	197.00	2099.00	4185	20240311	-35.24	2485	20240805	9.05	4185	-35.24	20240311	2485	9.05	20240805	4185	-35.24	20240311	2485	9.05	20240805	4.02	N	310200	100	45 억	797412	N	N	438	N	N
134	20241107	121016	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2705	-35	5	-1.28	72538090	26810	29.02	2730	2740	2690	3560	1920	2740	2705.64	1.75	254	2820	2780	2740	2700	2660	2760	2680	46	820	100	1970	5	1	45520979	1231	13.73	1.29	12	0.06	197.00	2099.00	4185	20240311	-35.36	2485	20240805	8.85	4185	-35.36	20240311	2485	8.85	20240805	4185	-35.36	20240311	2485	8.85	20240805	4.02	N	310200	100	45 억	797412	N	N	438	N	N
135	20241107	111012	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2695	-45	5	-1.64	62675800	23156	25.07	2730	2740	2690	3560	1920	2740	2706.68	1.75	-261	2820	2780	2740	2700	2660	2760	2680	46	820	100	1970	5	1	45520979	1227	13.68	1.28	12	0.05	197.00	2099.00	4185	20240311	-35.60	2485	20240805	8.45	4185	-35.60	20240311	2485	8.45	20240805	4185	-35.60	20240311	2485	8.45	20240805	4.02	N	310200	100	45 억	797412	N	N	438	N	N
136	20241107	101015	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2710	-30	5	-1.09	46547070	17171	18.59	2730	2740	2690	3560	1920	2740	2710.80	1.75	-1447	2820	2780	2740	2700	2660	2760	2680	46	820	100	1970	5	1	45520979	1234	13.76	1.29	12	0.04	197.00	2099.00	4185	20240311	-35.24	2485	20240805	9.05	4185	-35.24	20240311	2485	9.05	20240805	4185	-35.24	20240311	2485	9.05	20240805	4.02	N	310200	100	45 억	797412	N	N	438	N	N
137	20241107	091016	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2720	-20	5	-0.73	15667230	5744	6.22	2730	2740	2720	3560	1920	2740	2727.58	1.75	3215	2820	2780	2740	2700	2660	2760	2680	46	820	100	1970	5	1	45520979	1238	13.81	1.30	12	0.01	197.00	2099.00	4185	20240311	-35.01	2485	20240805	9.46	4185	-35.01	20240311	2485	9.46	20240805	4185	-35.01	20240311	2485	9.46	20240805	4.02	N	310200	100	45 억	797412	N	N	438	N	N
138	20241106	161024	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2740	-25	5	-0.90	253595985	92346	157.83	2765	2780	2700	3590	1940	2765	2746.15	1.80	-25253	2815	2790	2740	2715	2665	2802	2727	46	825	100	1990	5	1	45520979	1247	13.91	1.31	12	0.20	197.00	2099.00	4185	20240311	-34.53	2485	20240805	10.26	4185	-34.53	20240311	2485	10.26	20240805	4185	-34.53	20240311	2485	10.26	20240805	4.08	N	310200	100	45 억	820316	N	N	438	N	N
139	20241106	151054	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2750	-15	5	-0.54	243937640	88820	151.81	2765	2780	2700	3590	1940	2765	2746.43	1.80	-24808	2815	2790	2740	2715	2665	2802	2727	46	825	100	1990	5	1	45520979	1252	13.96	1.31	12	0.20	197.00	2099.00	4185	20240311	-34.29	2485	20240805	10.66	4185	-34.29	20240311	2485	10.66	20240805	4185	-34.29	20240311	2485	10.66	20240805	4.08	N	310200	100	45 억	820316	N	N	4583	N	N
140	20241106	141044	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2720	-45	5	-1.63	217699495	79251	135.45	2765	2780	2700	3590	1940	2765	2746.96	1.80	-22077	2815	2790	2740	2715	2665	2802	2727	46	825	100	1990	5	1	45520979	1238	13.81	1.30	12	0.17	197.00	2099.00	4185	20240311	-35.01	2485	20240805	9.46	4185	-35.01	20240311	2485	9.46	20240805	4185	-35.01	20240311	2485	9.46	20240805	4.08	N	310200	100	45 억	820316	N	N	4583	N	N
141	20241106	131055	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2740	-25	5	-0.90	143537600	51997	88.87	2765	2780	2725	3590	1940	2765	2760.50	1.80	-19750	2815	2790	2740	2715	2665	2802	2727	46	825	100	1990	5	1	45520979	1247	13.91	1.31	12	0.11	197.00	2099.00	4185	20240311	-34.53	2485	20240805	10.26	4185	-34.53	20240311	2485	10.26	20240805	4185	-34.53	20240311	2485	10.26	20240805	4.08	N	310200	100	45 억	820316	N	N	4583	N	N
142	20241106	121020	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2765	0	3	0.00	125269495	45321	77.46	2765	2780	2740	3590	1940	2765	2764.05	1.80	-17758	2815	2790	2740	2715	2665	2802	2727	46	825	100	1990	5	1	45520979	1259	14.04	1.32	12	0.10	197.00	2099.00	4185	20240311	-33.93	2485	20240805	11.27	4185	-33.93	20240311	2485	11.27	20240805	4185	-33.93	20240311	2485	11.27	20240805	4.08	N	310200	100	45 억	820316	N	N	4583	N	N
143	20241106	111025	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2780	15	2	0.54	36878065	13321	22.77	2765	2780	2750	3590	1940	2765	2768.42	1.80	-3568	2815	2790	2740	2715	2665	2802	2727	46	825	100	1990	5	1	45520979	1265	14.11	1.32	12	0.03	197.00	2099.00	4185	20240311	-33.57	2485	20240805	11.87	4185	-33.57	20240311	2485	11.87	20240805	4185	-33.57	20240311	2485	11.87	20240805	4.08	N	310200	100	45 억	820316	N	N	4583	N	N
144	20241106	101031	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2765	0	3	0.00	21606850	7813	13.35	2765	2780	2750	3590	1940	2765	2765.50	1.80	-2886	2815	2790	2740	2715	2665	2802	2727	46	825	100	1990	5	1	45520979	1259	14.04	1.32	12	0.02	197.00	2099.00	4185	20240311	-33.93	2485	20240805	11.27	4185	-33.93	20240311	2485	11.27	20240805	4185	-33.93	20240311	2485	11.27	20240805	4.08	N	310200	100	45 억	820316	N	N	4583	N	N
145	20241106	091024	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2775	10	2	0.36	8769950	3168	5.41	2765	2780	2750	3590	1940	2765	2768.29	1.80	-2289	2815	2790	2740	2715	2665	2802	2727	46	825	100	1990	5	1	45520979	1263	14.09	1.32	12	0.01	197.00	2099.00	4185	20240311	-33.69	2485	20240805	11.67	4185	-33.69	20240311	2485	11.67	20240805	4185	-33.69	20240311	2485	11.67	20240805	4.08	N	310200	100	45 억	820316	N	N	4583	N	N
146	20241105	160955	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2765	45	2	1.65	158087805	57667	46.06	2700	2765	2690	3535	1905	2720	2741.28	1.80	3268	2830	2775	2690	2635	2550	2802	2662	46	815	100	1950	5	1	45520979	1259	14.04	1.32	12	0.13	197.00	2099.00	4185	20240311	-33.93	2485	20240805	11.27	4185	-33.93	20240311	2485	11.27	20240805	4185	-33.93	20240311	2485	11.27	20240805	4.23	N	310200	100	45 억	818676	N	N	4583	N	N
147	20241105	151017	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2755	35	2	1.29	141414175	51629	41.24	2700	2760	2690	3535	1905	2720	2739.05	1.80	4278	2830	2775	2690	2635	2550	2802	2662	46	815	100	1950	5	1	45520979	1254	13.98	1.31	12	0.11	197.00	2099.00	4185	20240311	-34.17	2485	20240805	10.87	4185	-34.17	20240311	2485	10.87	20240805	4185	-34.17	20240311	2485	10.87	20240805	4.23	N	310200	100	45 억	818676	N	N	976	N	N
148	20241105	141010	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2740	20	2	0.74	120102680	43888	35.06	2700	2755	2690	3535	1905	2720	2736.57	1.80	2152	2830	2775	2690	2635	2550	2802	2662	46	815	100	1950	5	1	45520979	1247	13.91	1.31	12	0.10	197.00	2099.00	4185	20240311	-34.53	2485	20240805	10.26	4185	-34.53	20240311	2485	10.26	20240805	4185	-34.53	20240311	2485	10.26	20240805	4.23	N	310200	100	45 억	818676	N	N	976	N	N
149	20241105	131019	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2755	35	2	1.29	115218800	42106	33.63	2700	2755	2690	3535	1905	2720	2736.40	1.80	3114	2830	2775	2690	2635	2550	2802	2662	46	815	100	1950	5	1	45520979	1254	13.98	1.31	12	0.09	197.00	2099.00	4185	20240311	-34.17	2485	20240805	10.87	4185	-34.17	20240311	2485	10.87	20240805	4185	-34.17	20240311	2485	10.87	20240805	4.23	N	310200	100	45 억	818676	N	N	976	N	N
150	20241105	121008	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2750	30	2	1.10	99654825	36440	29.11	2700	2755	2690	3535	1905	2720	2734.76	1.80	3273	2830	2775	2690	2635	2550	2802	2662	46	815	100	1950	5	1	45520979	1252	13.96	1.31	12	0.08	197.00	2099.00	4185	20240311	-34.29	2485	20240805	10.66	4185	-34.29	20240311	2485	10.66	20240805	4185	-34.29	20240311	2485	10.66	20240805	4.23	N	310200	100	45 억	818676	N	N	976	N	N
151	20241105	110955	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2750	30	2	1.10	92172515	33706	26.92	2700	2755	2690	3535	1905	2720	2734.60	1.80	4057	2830	2775	2690	2635	2550	2802	2662	46	815	100	1950	5	1	45520979	1252	13.96	1.31	12	0.07	197.00	2099.00	4185	20240311	-34.29	2485	20240805	10.66	4185	-34.29	20240311	2485	10.66	20240805	4185	-34.29	20240311	2485	10.66	20240805	4.23	N	310200	100	45 억	818676	N	N	976	N	N
152	20241105	101005	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2745	25	2	0.92	71224060	26082	20.83	2700	2755	2690	3535	1905	2720	2730.77	1.80	9155	2830	2775	2690	2635	2550	2802	2662	46	815	100	1950	5	1	45520979	1250	13.93	1.31	12	0.06	197.00	2099.00	4185	20240311	-34.41	2485	20240805	10.46	4185	-34.41	20240311	2485	10.46	20240805	4185	-34.41	20240311	2485	10.46	20240805	4.23	N	310200	100	45 억	818676	N	N	976	N	N
153	20241105	091000	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2730	10	2	0.37	18321320	6736	5.38	2700	2730	2690	3535	1905	2720	2719.91	1.80	4885	2830	2775	2690	2635	2550	2802	2662	46	815	100	1950	5	1	45520979	1243	13.86	1.30	12	0.01	197.00	2099.00	4185	20240311	-34.77	2485	20240805	9.86	4185	-34.77	20240311	2485	9.86	20240805	4185	-34.77	20240311	2485	9.86	20240805	4.23	N	310200	100	45 억	818676	N	N	976	N	N
154	20241104	160954	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2720	120	2	4.62	337841010	125191	46.99	2605	2745	2605	3380	1820	2600	2698.51	1.76	16398	2746	2672	2626	2552	2506	2650	2530	46	780	100	1870	5	1	45520979	1238	13.81	1.30	12	0.28	197.00	2099.00	4185	20240311	-35.01	2485	20240805	9.46	4185	-35.01	20240311	2485	9.46	20240805	4185	-35.01	20240311	2485	9.46	20240805	4.23	N	310200	100	45 억	800239	N	N	976	N	N
155	20241104	151013	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2720	120	2	4.62	304983455	113122	42.46	2605	2745	2605	3380	1820	2600	2696.06	1.76	15304	2746	2672	2626	2552	2506	2650	2530	46	780	100	1870	5	1	45520979	1238	13.81	1.30	12	0.25	197.00	2099.00	4185	20240311	-35.01	2485	20240805	9.46	4185	-35.01	20240311	2485	9.46	20240805	4185	-35.01	20240311	2485	9.46	20240805	4.23	N	310200	100	45 억	800239	N	N	867	N	N
156	20241104	140955	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2720	120	2	4.62	288362590	107006	40.16	2605	2745	2605	3380	1820	2600	2694.83	1.76	15490	2746	2672	2626	2552	2506	2650	2530	46	780	100	1870	5	1	45520979	1238	13.81	1.30	12	0.24	197.00	2099.00	4185	20240311	-35.01	2485	20240805	9.46	4185	-35.01	20240311	2485	9.46	20240805	4185	-35.01	20240311	2485	9.46	20240805	4.23	N	310200	100	45 억	800239	N	N	867	N	N
157	20241104	130925	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2695	95	2	3.65	279233905	103640	38.90	2605	2745	2605	3380	1820	2600	2694.27	1.76	13746	2746	2672	2626	2552	2506	2650	2530	46	780	100	1870	5	1	45520979	1227	13.68	1.28	12	0.23	197.00	2099.00	4185	20240311	-35.60	2485	20240805	8.45	4185	-35.60	20240311	2485	8.45	20240805	4185	-35.60	20240311	2485	8.45	20240805	4.23	N	310200	100	45 억	800239	N	N	867	N	N
158	20241104	120940	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2695	95	2	3.65	241728780	89760	33.69	2605	2745	2605	3380	1820	2600	2693.06	1.76	6726	2746	2672	2626	2552	2506	2650	2530	46	780	100	1870	5	1	45520979	1227	13.68	1.28	12	0.20	197.00	2099.00	4185	20240311	-35.60	2485	20240805	8.45	4185	-35.60	20240311	2485	8.45	20240805	4185	-35.60	20240311	2485	8.45	20240805	4.23	N	310200	100	45 억	800239	N	N	867	N	N
159	20241104	110934	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2725	125	2	4.81	213817935	79455	29.82	2605	2745	2605	3380	1820	2600	2691.06	1.76	11612	2746	2672	2626	2552	2506	2650	2530	46	780	100	1870	5	1	45520979	1240	13.83	1.30	12	0.17	197.00	2099.00	4185	20240311	-34.89	2485	20240805	9.66	4185	-34.89	20240311	2485	9.66	20240805	4185	-34.89	20240311	2485	9.66	20240805	4.23	N	310200	100	45 억	800239	N	N	867	N	N
160	20241104	100924	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2725	125	2	4.81	114745370	43018	16.15	2605	2725	2605	3380	1820	2600	2667.38	1.76	16928	2746	2672	2626	2552	2506	2650	2530	46	780	100	1870	5	1	45520979	1240	13.83	1.30	12	0.09	197.00	2099.00	4185	20240311	-34.89	2485	20240805	9.66	4185	-34.89	20240311	2485	9.66	20240805	4185	-34.89	20240311	2485	9.66	20240805	4.23	N	310200	100	45 억	800239	N	N	867	N	N
161	20241104	090943	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2635	35	2	1.35	7965355	3051	1.15	2605	2635	2605	3380	1820	2600	2610.74	1.76	-519	2746	2672	2626	2552	2506	2650	2530	46	780	100	1870	5	1	45520979	1199	13.38	1.26	12	0.01	197.00	2099.00	4185	20240311	-37.04	2485	20240805	6.04	4185	-37.04	20240311	2485	6.04	20240805	4185	-37.04	20240311	2485	6.04	20240805	4.23	N	310200	100	45 억	800239	N	N	867	N	N
162	20241101	160905	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2600	-100	5	-3.70	701081635	266418	190.55	2700	2700	2580	3510	1890	2700	2631.57	1.88	-56973	2783	2741	2688	2646	2593	2762	2667	46	810	100	1940	5	1	45520979	1184	13.20	1.24	12	0.59	197.00	2099.00	4185	20240311	-37.87	2485	20240805	4.63	4185	-37.87	20240311	2485	4.63	20240805	4185	-37.87	20240311	2485	4.63	20240805	4.27	N	310200	100	45 억	854471	N	N	867	N	N
163	20241101	150924	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2610	-90	5	-3.33	666408105	253092	181.02	2700	2700	2580	3510	1890	2700	2633.07	1.88	-56318	2783	2741	2688	2646	2593	2762	2667	46	810	100	1940	5	1	45520979	1188	13.25	1.24	12	0.56	197.00	2099.00	4185	20240311	-37.63	2485	20240805	5.03	4185	-37.63	20240311	2485	5.03	20240805	4185	-37.63	20240311	2485	5.03	20240805	4.27	N	310200	100	45 억	854471	N	N	120	N	N
164	20241101	140847	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2610	-90	5	-3.33	637301315	241963	173.06	2700	2700	2580	3510	1890	2700	2633.88	1.88	-50340	2783	2741	2688	2646	2593	2762	2667	46	810	100	1940	5	1	45520979	1188	13.25	1.24	12	0.53	197.00	2099.00	4185	20240311	-37.63	2485	20240805	5.03	4185	-37.63	20240311	2485	5.03	20240805	4185	-37.63	20240311	2485	5.03	20240805	4.27	N	310200	100	45 억	854471	N	N	120	N	N
165	20241101	131052	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2645	-55	5	-2.04	370586240	139573	99.83	2700	2700	2630	3510	1890	2700	2655.14	1.88	-31415	2783	2741	2688	2646	2593	2762	2667	46	810	100	1940	5	1	45520979	1204	13.43	1.26	12	0.31	197.00	2099.00	4185	20240311	-36.80	2485	20240805	6.44	4185	-36.80	20240311	2485	6.44	20240805	4185	-36.80	20240311	2485	6.44	20240805	4.27	N	310200	100	45 억	854471	N	N	120	N	N
166	20241101	121053	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2650	-50	5	-1.85	283385905	106587	76.23	2700	2700	2650	3510	1890	2700	2658.73	1.88	-25190	2783	2741	2688	2646	2593	2762	2667	46	810	100	1940	5	1	45520979	1206	13.45	1.26	12	0.23	197.00	2099.00	4185	20240311	-36.68	2485	20240805	6.64	4185	-36.68	20240311	2485	6.64	20240805	4185	-36.68	20240311	2485	6.64	20240805	4.27	N	310200	100	45 억	854471	N	N	120	N	N
167	20241101	111049	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2680	-20	5	-0.74	120013280	44999	32.18	2700	2700	2650	3510	1890	2700	2667.02	1.88	-24076	2783	2741	2688	2646	2593	2762	2667	46	810	100	1940	5	1	45520979	1220	13.60	1.28	12	0.10	197.00	2099.00	4185	20240311	-35.96	2485	20240805	7.85	4185	-35.96	20240311	2485	7.85	20240805	4185	-35.96	20240311	2485	7.85	20240805	4.27	N	310200	100	45 억	854471	N	N	120	N	N
168	20241101	101051	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2670	-30	5	-1.11	72305215	27094	19.38	2700	2700	2650	3510	1890	2700	2668.68	1.88	-22323	2783	2741	2688	2646	2593	2762	2667	46	810	100	1940	5	1	45520979	1215	13.55	1.27	12	0.06	197.00	2099.00	4185	20240311	-36.20	2485	20240805	7.44	4185	-36.20	20240311	2485	7.44	20240805	4185	-36.20	20240311	2485	7.44	20240805	4.27	N	310200	100	45 억	854471	N	N	120	N	N
169	20241101	091048	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2680	-20	5	-0.74	20465990	7681	5.49	2700	2700	2650	3510	1890	2700	2664.50	1.88	-4899	2783	2741	2688	2646	2593	2762	2667	46	810	100	1940	5	1	45520979	1220	13.60	1.28	12	0.02	197.00	2099.00	4185	20240311	-35.96	2485	20240805	7.85	4185	-35.96	20240311	2485	7.85	20240805	4185	-35.96	20240311	2485	7.85	20240805	4.27	N	310200	100	45 억	854471	N	N	120	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History