KissMeData/322780/price/prices-20241101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	161249	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	892	-31	5	-3.36	124483639	138878	155.66	913	920	882	1199	647	923	896.37	1.85	-46309	963	943	924	904	885	953	914	38	276	100	590	1	1	37932613	338	10.25	0.57	12	0.37	87.00	1553.00	2080	20240216	-57.12	661	20240906	34.95	2080	-57.12	20240216	661	34.95	20240906	2080	-57.12	20240216	661	34.95	20240906	1.71	N	322780	100	37 억	701839	N	N	N	N
3	20241129	151306	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	898	-25	5	-2.71	102307938	114025	127.81	913	920	882	1199	647	923	897.24	1.85	-46603	963	943	924	904	885	953	914	38	276	100	590	1	1	37932613	341	10.32	0.58	12	0.30	87.00	1553.00	2080	20240216	-56.83	661	20240906	35.85	2080	-56.83	20240216	661	35.85	20240906	2080	-56.83	20240216	661	35.85	20240906	1.71	N	322780	100	37 억	701839	N	N	N	N
4	20241129	141308	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	908	-15	5	-1.63	93753869	104481	117.11	913	920	882	1199	647	923	897.33	1.85	-49352	963	943	924	904	885	953	914	38	276	100	590	1	1	37932613	344	10.44	0.58	12	0.28	87.00	1553.00	2080	20240216	-56.35	661	20240906	37.37	2080	-56.35	20240216	661	37.37	20240906	2080	-56.35	20240216	661	37.37	20240906	1.71	N	322780	100	37 억	701839	N	N	N	N
5	20241129	131302	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	899	-24	5	-2.60	91381383	101838	114.15	913	920	882	1199	647	923	897.32	1.85	-49594	963	943	924	904	885	953	914	38	276	100	590	1	1	37932613	341	10.33	0.58	12	0.27	87.00	1553.00	2080	20240216	-56.78	661	20240906	36.01	2080	-56.78	20240216	661	36.01	20240906	2080	-56.78	20240216	661	36.01	20240906	1.71	N	322780	100	37 억	701839	N	N	N	N
6	20241129	121305	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	900	-23	5	-2.49	89174882	99383	111.40	913	920	882	1199	647	923	897.29	1.85	-51199	963	943	924	904	885	953	914	38	276	100	590	1	1	37932613	341	10.34	0.58	12	0.26	87.00	1553.00	2080	20240216	-56.73	661	20240906	36.16	2080	-56.73	20240216	661	36.16	20240906	2080	-56.73	20240216	661	36.16	20240906	1.71	N	322780	100	37 억	701839	N	N	N	N
7	20241129	111308	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	907	-16	5	-1.73	64967205	72380	81.13	913	920	882	1199	647	923	897.59	1.85	-32083	963	943	924	904	885	953	914	38	276	100	590	1	1	37932613	344	10.43	0.58	12	0.19	87.00	1553.00	2080	20240216	-56.39	661	20240906	37.22	2080	-56.39	20240216	661	37.22	20240906	2080	-56.39	20240216	661	37.22	20240906	1.71	N	322780	100	37 억	701839	N	N	N	N
8	20241129	101259	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	901	-22	5	-2.38	59179763	65994	73.97	913	920	882	1199	647	923	896.74	1.85	-29104	963	943	924	904	885	953	914	38	276	100	590	1	1	37932613	342	10.36	0.58	12	0.17	87.00	1553.00	2080	20240216	-56.68	661	20240906	36.31	2080	-56.68	20240216	661	36.31	20240906	2080	-56.68	20240216	661	36.31	20240906	1.71	N	322780	100	37 억	701839	N	N	N	N
9	20241129	091304	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	920	-3	5	-0.33	7400438	8107	9.09	913	920	910	1199	647	923	912.85	1.85	-8000	963	943	924	904	885	953	914	38	276	100	590	1	1	37932613	349	10.57	0.59	12	0.02	87.00	1553.00	2080	20240216	-55.77	661	20240906	39.18	2080	-55.77	20240216	661	39.18	20240906	2080	-55.77	20240216	661	39.18	20240906	1.71	N	322780	100	37 억	701839	N	N	N	N
10	20241128	161246	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	923	6	2	0.65	81915000	88736	76.08	917	944	905	1192	642	917	923.13	1.89	-16354	957	937	924	904	891	930	897	38	275	100	580	1	1	37932613	350	10.61	0.59	12	0.23	87.00	1553.00	2080	20240216	-55.62	661	20240906	39.64	2080	-55.62	20240216	661	39.64	20240906	2080	-55.62	20240216	661	39.64	20240906	1.76	N	322780	100	37 억	718148	N	N	N	N
11	20241128	151311	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	916	-1	5	-0.11	75132338	81345	69.75	917	944	905	1192	642	917	923.63	1.89	-15514	957	937	924	904	891	930	897	38	275	100	580	1	1	37932613	347	10.53	0.59	12	0.21	87.00	1553.00	2080	20240216	-55.96	661	20240906	38.58	2080	-55.96	20240216	661	38.58	20240906	2080	-55.96	20240216	661	38.58	20240906	1.76	N	322780	100	37 억	718148	N	N	N	N
12	20241128	141308	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	917	0	3	0.00	60938139	65840	56.45	917	944	905	1192	642	917	925.55	1.89	-11233	957	937	924	904	891	930	897	38	275	100	580	1	1	37932613	348	10.54	0.59	12	0.17	87.00	1553.00	2080	20240216	-55.91	661	20240906	38.73	2080	-55.91	20240216	661	38.73	20240906	2080	-55.91	20240216	661	38.73	20240906	1.76	N	322780	100	37 억	718148	N	N	N	N
13	20241128	131306	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	927	10	2	1.09	54504054	58843	50.45	917	944	905	1192	642	917	926.26	1.89	-7471	957	937	924	904	891	930	897	38	275	100	580	1	1	37932613	352	10.66	0.60	12	0.16	87.00	1553.00	2080	20240216	-55.43	661	20240906	40.24	2080	-55.43	20240216	661	40.24	20240906	2080	-55.43	20240216	661	40.24	20240906	1.76	N	322780	100	37 억	718148	N	N	N	N
14	20241128	121304	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	928	11	2	1.20	50753583	54769	46.96	917	944	905	1192	642	917	926.68	1.89	-6810	957	937	924	904	891	930	897	38	275	100	580	1	1	37932613	352	10.67	0.60	12	0.14	87.00	1553.00	2080	20240216	-55.38	661	20240906	40.39	2080	-55.38	20240216	661	40.39	20240906	2080	-55.38	20240216	661	40.39	20240906	1.76	N	322780	100	37 억	718148	N	N	N	N
15	20241128	111307	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	927	10	2	1.09	40466731	43613	37.39	917	944	905	1192	642	917	927.86	1.89	-1233	957	937	924	904	891	930	897	38	275	100	580	1	1	37932613	352	10.66	0.60	12	0.11	87.00	1553.00	2080	20240216	-55.43	661	20240906	40.24	2080	-55.43	20240216	661	40.24	20240906	2080	-55.43	20240216	661	40.24	20240906	1.76	N	322780	100	37 억	718148	N	N	N	N
16	20241128	101306	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	940	23	2	2.51	29912106	32192	27.60	917	944	905	1192	642	917	929.18	1.89	-2011	957	937	924	904	891	930	897	38	275	100	580	1	1	37932613	357	10.80	0.61	12	0.08	87.00	1553.00	2080	20240216	-54.81	661	20240906	42.21	2080	-54.81	20240216	661	42.21	20240906	2080	-54.81	20240216	661	42.21	20240906	1.76	N	322780	100	37 억	718148	N	N	N	N
17	20241128	091304	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	917	0	3	0.00	4257102	4676	4.01	917	924	905	1192	642	917	910.42	1.89	703	957	937	924	904	891	930	897	38	275	100	580	1	1	37932613	348	10.54	0.59	12	0.01	87.00	1553.00	2080	20240216	-55.91	661	20240906	38.73	2080	-55.91	20240216	661	38.73	20240906	2080	-55.91	20240216	661	38.73	20240906	1.76	N	322780	100	37 억	718148	N	N	N	N
18	20241127	161231	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	917	-18	5	-1.93	106888764	116630	86.15	944	944	911	1215	655	935	916.48	1.91	-4580	1005	970	935	900	865	987	917	38	280	100	590	1	1	37932613	348	10.54	0.59	12	0.31	87.00	1553.00	2080	20240216	-55.91	661	20240906	38.73	2080	-55.91	20240216	661	38.73	20240906	2080	-55.91	20240216	661	38.73	20240906	1.74	N	322780	100	37 억	723109	N	N	N	N
19	20241127	151258	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	919	-16	5	-1.71	104604144	114140	84.31	944	944	911	1215	655	935	916.45	1.91	-3791	1005	970	935	900	865	987	917	38	280	100	590	1	1	37932613	349	10.56	0.59	12	0.30	87.00	1553.00	2080	20240216	-55.82	661	20240906	39.03	2080	-55.82	20240216	661	39.03	20240906	2080	-55.82	20240216	661	39.03	20240906	1.74	N	322780	100	37 억	723109	N	N	N	N
20	20241127	141251	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	915	-20	5	-2.14	89274907	97370	71.93	944	944	911	1215	655	935	916.86	1.91	-7584	1005	970	935	900	865	987	917	38	280	100	590	1	1	37932613	347	10.52	0.59	12	0.26	87.00	1553.00	2080	20240216	-56.01	661	20240906	38.43	2080	-56.01	20240216	661	38.43	20240906	2080	-56.01	20240216	661	38.43	20240906	1.74	N	322780	100	37 억	723109	N	N	N	N
21	20241127	131247	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	924	-11	5	-1.18	68318681	74472	55.01	944	944	911	1215	655	935	917.37	1.91	-10983	1005	970	935	900	865	987	917	38	280	100	590	1	1	37932613	350	10.62	0.59	12	0.20	87.00	1553.00	2080	20240216	-55.58	661	20240906	39.79	2080	-55.58	20240216	661	39.79	20240906	2080	-55.58	20240216	661	39.79	20240906	1.74	N	322780	100	37 억	723109	N	N	N	N
22	20241127	121301	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	923	-12	5	-1.28	65534246	71450	52.78	944	944	911	1215	655	935	917.20	1.91	-11390	1005	970	935	900	865	987	917	38	280	100	590	1	1	37932613	350	10.61	0.59	12	0.19	87.00	1553.00	2080	20240216	-55.62	661	20240906	39.64	2080	-55.62	20240216	661	39.64	20240906	2080	-55.62	20240216	661	39.64	20240906	1.74	N	322780	100	37 억	723109	N	N	N	N
23	20241127	111255	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	916	-19	5	-2.03	58684734	64011	47.28	944	944	911	1215	655	935	916.79	1.91	-11390	1005	970	935	900	865	987	917	38	280	100	590	1	1	37932613	347	10.53	0.59	12	0.17	87.00	1553.00	2080	20240216	-55.96	661	20240906	38.58	2080	-55.96	20240216	661	38.58	20240906	2080	-55.96	20240216	661	38.58	20240906	1.74	N	322780	100	37 억	723109	N	N	N	N
24	20241127	101255	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	918	-17	5	-1.82	37005513	40291	29.76	944	944	912	1215	655	935	918.46	1.91	-4302	1005	970	935	900	865	987	917	38	280	100	590	1	1	37932613	348	10.55	0.59	12	0.11	87.00	1553.00	2080	20240216	-55.87	661	20240906	38.88	2080	-55.87	20240216	661	38.88	20240906	2080	-55.87	20240216	661	38.88	20240906	1.74	N	322780	100	37 억	723109	N	N	N	N
25	20241127	091254	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	926	-9	5	-0.96	13908066	15036	11.11	944	944	918	1215	655	935	924.98	1.91	1258	1005	970	935	900	865	987	917	38	280	100	590	1	1	37932613	351	10.64	0.60	12	0.04	87.00	1553.00	2080	20240216	-55.48	661	20240906	40.09	2080	-55.48	20240216	661	40.09	20240906	2080	-55.48	20240216	661	40.09	20240906	1.74	N	322780	100	37 억	723109	N	N	N	N
26	20241126	161233	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	935	26	2	2.86	124318776	134872	12.73	900	970	900	1181	637	909	921.75	1.85	18536	1078	993	908	823	738	1036	866	38	272	100	580	1	1	37932613	355	10.75	0.60	12	0.36	87.00	1553.00	2080	20240216	-55.05	661	20240906	41.45	2080	-55.05	20240216	661	41.45	20240906	2080	-55.05	20240216	661	41.45	20240906	1.78	N	322780	100	37 억	703459	N	N	N	N
27	20241126	151247	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	918	9	2	0.99	82425595	90046	8.50	900	935	900	1181	637	909	915.37	1.85	5982	1078	993	908	823	738	1036	866	38	272	100	580	1	1	37932613	348	10.55	0.59	12	0.24	87.00	1553.00	2080	20240216	-55.87	661	20240906	38.88	2080	-55.87	20240216	661	38.88	20240906	2080	-55.87	20240216	661	38.88	20240906	1.78	N	322780	100	37 억	703459	N	N	N	N
28	20241126	141249	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	917	8	2	0.88	74229641	81125	7.65	900	935	900	1181	637	909	915.00	1.85	4442	1078	993	908	823	738	1036	866	38	272	100	580	1	1	37932613	348	10.54	0.59	12	0.21	87.00	1553.00	2080	20240216	-55.91	661	20240906	38.73	2080	-55.91	20240216	661	38.73	20240906	2080	-55.91	20240216	661	38.73	20240906	1.78	N	322780	100	37 억	703459	N	N	N	N
29	20241126	131243	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	919	10	2	1.10	69496075	75955	7.17	900	935	900	1181	637	909	914.96	1.85	5357	1078	993	908	823	738	1036	866	38	272	100	580	1	1	37932613	349	10.56	0.59	12	0.20	87.00	1553.00	2080	20240216	-55.82	661	20240906	39.03	2080	-55.82	20240216	661	39.03	20240906	2080	-55.82	20240216	661	39.03	20240906	1.78	N	322780	100	37 억	703459	N	N	N	N
30	20241126	121251	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	921	12	2	1.32	67644942	73937	6.98	900	935	900	1181	637	909	914.90	1.85	4701	1078	993	908	823	738	1036	866	38	272	100	580	1	1	37932613	349	10.59	0.59	12	0.19	87.00	1553.00	2080	20240216	-55.72	661	20240906	39.33	2080	-55.72	20240216	661	39.33	20240906	2080	-55.72	20240216	661	39.33	20240906	1.78	N	322780	100	37 억	703459	N	N	N	N
31	20241126	111254	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	920	11	2	1.21	53537430	58517	5.52	900	935	900	1181	637	909	914.90	1.85	1769	1078	993	908	823	738	1036	866	38	272	100	580	1	1	37932613	349	10.57	0.59	12	0.15	87.00	1553.00	2080	20240216	-55.77	661	20240906	39.18	2080	-55.77	20240216	661	39.18	20240906	2080	-55.77	20240216	661	39.18	20240906	1.78	N	322780	100	37 억	703459	N	N	N	N
32	20241126	101304	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	913	4	2	0.44	34231069	37365	3.53	900	935	900	1181	637	909	916.13	1.85	-3910	1078	993	908	823	738	1036	866	38	272	100	580	1	1	37932613	346	10.49	0.59	12	0.10	87.00	1553.00	2080	20240216	-56.11	661	20240906	38.12	2080	-56.11	20240216	661	38.12	20240906	2080	-56.11	20240216	661	38.12	20240906	1.78	N	322780	100	37 억	703459	N	N	N	N
33	20241126	091252	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	920	11	2	1.21	10306881	11377	1.07	900	927	900	1181	637	909	905.94	1.85	-940	1078	993	908	823	738	1036	866	38	272	100	580	1	1	37932613	349	10.57	0.59	12	0.03	87.00	1553.00	2080	20240216	-55.77	661	20240906	39.18	2080	-55.77	20240216	661	39.18	20240906	2080	-55.77	20240216	661	39.18	20240906	1.78	N	322780	100	37 억	703459	N	N	N	N
34	20241125	161218	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	909	86	2	10.45	990324691	1058056	1007.39	823	993	823	1069	577	823	935.99	1.87	-6456	849	836	827	814	805	831	809	38	246	100	520	1	1	37932613	345	10.45	0.59	12	2.79	87.00	1553.00	2135	20231116	-57.42	661	20240906	37.52	2080	-56.30	20240216	661	37.52	20240906	2080	-56.30	20240216	661	37.52	20240906	1.80	N	322780	100	37 억	708697	N	N	N	N
35	20241125	151244	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	909	86	2	10.45	981946184	1048797	998.58	823	993	823	1069	577	823	936.26	1.87	-6197	849	836	827	814	805	831	809	38	246	100	520	1	1	37932613	345	10.45	0.59	12	2.76	87.00	1553.00	2135	20231116	-57.42	661	20240906	37.52	2080	-56.30	20240216	661	37.52	20240906	2080	-56.30	20240216	661	37.52	20240906	1.80	N	322780	100	37 억	708697	N	N	N	N
36	20241125	141240	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	914	91	2	11.06	960324349	1024915	975.84	823	993	823	1069	577	823	936.98	1.87	-14831	849	836	827	814	805	831	809	38	246	100	520	1	1	37932613	347	10.51	0.59	12	2.70	87.00	1553.00	2135	20231116	-57.19	661	20240906	38.28	2080	-56.06	20240216	661	38.28	20240906	2080	-56.06	20240216	661	38.28	20240906	1.80	N	322780	100	37 억	708697	N	N	N	N
37	20241125	131231	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	917	94	2	11.42	944576653	1007679	959.43	823	993	823	1069	577	823	937.38	1.87	-23889	849	836	827	814	805	831	809	38	246	100	520	1	1	37932613	348	10.54	0.59	12	2.66	87.00	1553.00	2135	20231116	-57.05	661	20240906	38.73	2080	-55.91	20240216	661	38.73	20240906	2080	-55.91	20240216	661	38.73	20240906	1.80	N	322780	100	37 억	708697	N	N	N	N
38	20241125	121246	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	932	109	2	13.24	903693444	963241	917.12	823	993	823	1069	577	823	938.18	1.87	-42046	849	836	827	814	805	831	809	38	246	100	520	1	1	37932613	354	10.71	0.60	12	2.54	87.00	1553.00	2135	20231116	-56.35	661	20240906	41.00	2080	-55.19	20240216	661	41.00	20240906	2080	-55.19	20240216	661	41.00	20240906	1.80	N	322780	100	37 억	708697	N	N	N	N
39	20241125	111239	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	934	111	2	13.49	851520435	906902	863.48	823	993	823	1069	577	823	938.93	1.87	-66226	849	836	827	814	805	831	809	38	246	100	520	1	1	37932613	354	10.74	0.60	12	2.39	87.00	1553.00	2135	20231116	-56.25	661	20240906	41.30	2080	-55.10	20240216	661	41.30	20240906	2080	-55.10	20240216	661	41.30	20240906	1.80	N	322780	100	37 억	708697	N	N	N	N
40	20241125	101223	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	923	100	2	12.15	233951639	258894	246.50	823	946	823	1069	577	823	903.66	1.87	21031	849	836	827	814	805	831	809	38	246	100	520	1	1	37932613	350	10.61	0.59	12	0.68	87.00	1553.00	2135	20231116	-56.77	661	20240906	39.64	2080	-55.62	20240216	661	39.64	20240906	2080	-55.62	20240216	661	39.64	20240906	1.80	N	322780	100	37 억	708697	N	N	N	N
41	20241125	091225	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	869	46	2	5.59	19822381	23080	21.97	823	872	823	1069	577	823	858.86	1.87	-1795	849	836	827	814	805	831	809	38	246	100	520	1	1	37932613	330	9.99	0.56	12	0.06	87.00	1553.00	2135	20231116	-59.30	661	20240906	31.47	2080	-58.22	20240216	661	31.47	20240906	2080	-58.22	20240216	661	31.47	20240906	1.80	N	322780	100	37 억	708697	N	N	N	N
42	20241122	161117	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	823	0	3	0.00	84562134	102419	72.70	824	840	818	1069	577	823	825.65	1.79	30007	902	862	841	801	780	852	791	38	246	100	520	1	1	37932613	312	9.46	0.53	12	0.27	87.00	1553.00	2135	20231116	-61.45	661	20240906	24.51	2080	-60.43	20240216	661	24.51	20240906	2080	-60.43	20240216	661	24.51	20240906	1.76	N	322780	100	37 억	677335	N	N	N	N
43	20241122	151132	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	827	4	2	0.49	62133008	75294	53.45	824	840	818	1069	577	823	825.21	1.79	22180	902	862	841	801	780	852	791	38	246	100	520	1	1	37932613	314	9.51	0.53	12	0.20	87.00	1553.00	2135	20231116	-61.26	661	20240906	25.11	2080	-60.24	20240216	661	25.11	20240906	2080	-60.24	20240216	661	25.11	20240906	1.76	N	322780	100	37 억	677335	N	N	N	N
44	20241122	141133	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	825	2	2	0.24	60468291	73273	52.01	824	840	818	1069	577	823	825.25	1.79	21871	902	862	841	801	780	852	791	38	246	100	520	1	1	37932613	313	9.48	0.53	12	0.19	87.00	1553.00	2135	20231116	-61.36	661	20240906	24.81	2080	-60.34	20240216	661	24.81	20240906	2080	-60.34	20240216	661	24.81	20240906	1.76	N	322780	100	37 억	677335	N	N	N	N
45	20241122	131127	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	823	0	3	0.00	54520601	66061	46.89	824	840	818	1069	577	823	825.31	1.79	20882	902	862	841	801	780	852	791	38	246	100	520	1	1	37932613	312	9.46	0.53	12	0.17	87.00	1553.00	2135	20231116	-61.45	661	20240906	24.51	2080	-60.43	20240216	661	24.51	20240906	2080	-60.43	20240216	661	24.51	20240906	1.76	N	322780	100	37 억	677335	N	N	N	N
46	20241122	121138	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	825	2	2	0.24	45577235	55161	39.16	824	840	820	1069	577	823	826.26	1.79	19488	902	862	841	801	780	852	791	38	246	100	520	1	1	37932613	313	9.48	0.53	12	0.15	87.00	1553.00	2135	20231116	-61.36	661	20240906	24.81	2080	-60.34	20240216	661	24.81	20240906	2080	-60.34	20240216	661	24.81	20240906	1.76	N	322780	100	37 억	677335	N	N	N	N
47	20241122	111125	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	830	7	2	0.85	29247162	35310	25.06	824	840	821	1069	577	823	828.30	1.79	16800	902	862	841	801	780	852	791	38	246	100	520	1	1	37932613	315	9.54	0.53	12	0.09	87.00	1553.00	2135	20231116	-61.12	661	20240906	25.57	2080	-60.10	20240216	661	25.57	20240906	2080	-60.10	20240216	661	25.57	20240906	1.76	N	322780	100	37 억	677335	N	N	N	N
48	20241122	101144	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	827	4	2	0.49	19994014	24112	17.12	824	840	821	1069	577	823	829.21	1.79	10038	902	862	841	801	780	852	791	38	246	100	520	1	1	37932613	314	9.51	0.53	12	0.06	87.00	1553.00	2135	20231116	-61.26	661	20240906	25.11	2080	-60.24	20240216	661	25.11	20240906	2080	-60.24	20240216	661	25.11	20240906	1.76	N	322780	100	37 억	677335	N	N	N	N
49	20241122	091135	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	831	8	2	0.97	2035986	2462	1.75	824	831	822	1069	577	823	826.96	1.79	-1295	902	862	841	801	780	852	791	38	246	100	520	1	1	37932613	315	9.55	0.54	12	0.01	87.00	1553.00	2135	20231116	-61.08	661	20240906	25.72	2080	-60.05	20240216	661	25.72	20240906	2080	-60.05	20240216	661	25.72	20240906	1.76	N	322780	100	37 억	677335	N	N	N	N
50	20241121	161124	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	823	-55	5	-6.26	117397595	140529	119.73	870	881	820	1141	615	878	835.40	1.78	-99	902	889	868	855	834	896	862	38	263	100	560	1	1	37932613	312	9.46	0.53	12	0.37	87.00	1553.00	2215	20231114	-62.84	661	20240906	24.51	2080	-60.43	20240216	661	24.51	20240906	2080	-60.43	20240216	661	24.51	20240906	1.79	N	322780	100	37 억	675049	N	N	N	N
51	20241121	151146	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	837	-41	5	-4.67	112400286	134466	114.56	870	881	820	1141	615	878	835.90	1.78	-326	902	889	868	855	834	896	862	38	263	100	560	1	1	37932613	317	9.62	0.54	12	0.35	87.00	1553.00	2215	20231114	-62.21	661	20240906	26.63	2080	-59.76	20240216	661	26.63	20240906	2080	-59.76	20240216	661	26.63	20240906	1.79	N	322780	100	37 억	675049	N	N	N	N
52	20241121	141143	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	831	-47	5	-5.35	102884322	123061	104.85	870	881	820	1141	615	878	836.04	1.78	-281	902	889	868	855	834	896	862	38	263	100	560	1	1	37932613	315	9.55	0.54	12	0.32	87.00	1553.00	2215	20231114	-62.48	661	20240906	25.72	2080	-60.05	20240216	661	25.72	20240906	2080	-60.05	20240216	661	25.72	20240906	1.79	N	322780	100	37 억	675049	N	N	N	N
53	20241121	131137	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	834	-44	5	-5.01	86691059	103725	88.37	870	881	820	1141	615	878	835.78	1.78	3135	902	889	868	855	834	896	862	38	263	100	560	1	1	37932613	316	9.59	0.54	12	0.27	87.00	1553.00	2215	20231114	-62.35	661	20240906	26.17	2080	-59.90	20240216	661	26.17	20240906	2080	-59.90	20240216	661	26.17	20240906	1.79	N	322780	100	37 억	675049	N	N	N	N
54	20241121	121137	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	841	-37	5	-4.21	43478640	51696	44.04	870	881	834	1141	615	878	841.04	1.78	5331	902	889	868	855	834	896	862	38	263	100	560	1	1	37932613	319	9.67	0.54	12	0.14	87.00	1553.00	2215	20231114	-62.03	661	20240906	27.23	2080	-59.57	20240216	661	27.23	20240906	2080	-59.57	20240216	661	27.23	20240906	1.79	N	322780	100	37 억	675049	N	N	N	N
55	20241121	111142	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	842	-36	5	-4.10	39194399	46593	39.70	870	881	834	1141	615	878	841.21	1.78	3578	902	889	868	855	834	896	862	38	263	100	560	1	1	37932613	319	9.68	0.54	12	0.12	87.00	1553.00	2215	20231114	-61.99	661	20240906	27.38	2080	-59.52	20240216	661	27.38	20240906	2080	-59.52	20240216	661	27.38	20240906	1.79	N	322780	100	37 억	675049	N	N	N	N
56	20241121	101140	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	838	-40	5	-4.56	19418258	22918	19.53	870	881	834	1141	615	878	847.29	1.78	689	902	889	868	855	834	896	862	38	263	100	560	1	1	37932613	318	9.63	0.54	12	0.06	87.00	1553.00	2215	20231114	-62.17	661	20240906	26.78	2080	-59.71	20240216	661	26.78	20240906	2080	-59.71	20240216	661	26.78	20240906	1.79	N	322780	100	37 억	675049	N	N	N	N
57	20241121	091141	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	877	-1	5	-0.11	1882286	2152	1.83	870	881	861	1141	615	878	874.67	1.78	-1177	902	889	868	855	834	896	862	38	263	100	560	1	1	37932613	333	10.08	0.56	12	0.01	87.00	1553.00	2215	20231114	-60.41	661	20240906	32.68	2080	-57.84	20240216	661	32.68	20240906	2080	-57.84	20240216	661	32.68	20240906	1.79	N	322780	100	37 억	675049	N	N	N	N
58	20241120	161131	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	878	3	2	0.34	100734702	117364	178.67	867	881	847	1137	613	875	858.31	1.72	20842	911	892	881	862	851	887	857	38	262	100	560	1	1	37932613	333	10.09	0.57	12	0.31	87.00	1553.00	2215	20231113	-60.36	661	20240906	32.83	2080	-57.79	20240216	661	32.83	20240906	2080	-57.79	20240216	661	32.83	20240906	1.80	N	322780	100	37 억	653107	N	N	N	N
59	20241120	151145	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	857	-18	5	-2.06	94125553	109772	167.11	867	881	847	1137	613	875	857.46	1.72	23747	911	892	881	862	851	887	857	38	262	100	560	1	1	37932613	325	9.85	0.55	12	0.29	87.00	1553.00	2215	20231113	-61.31	661	20240906	29.65	2080	-58.80	20240216	661	29.65	20240906	2080	-58.80	20240216	661	29.65	20240906	1.80	N	322780	100	37 억	653107	N	N	N	N
60	20241120	141148	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	858	-17	5	-1.94	81947195	95607	145.55	867	881	847	1137	613	875	857.13	1.72	21316	911	892	881	862	851	887	857	38	262	100	560	1	1	37932613	325	9.86	0.55	12	0.25	87.00	1553.00	2215	20231113	-61.26	661	20240906	29.80	2080	-58.75	20240216	661	29.80	20240906	2080	-58.75	20240216	661	29.80	20240906	1.80	N	322780	100	37 억	653107	N	N	N	N
61	20241120	131150	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	857	-18	5	-2.06	54720609	64001	97.43	867	881	847	1137	613	875	855.00	1.72	21532	911	892	881	862	851	887	857	38	262	100	560	1	1	37932613	325	9.85	0.55	12	0.17	87.00	1553.00	2215	20231113	-61.31	661	20240906	29.65	2080	-58.80	20240216	661	29.65	20240906	2080	-58.80	20240216	661	29.65	20240906	1.80	N	322780	100	37 억	653107	N	N	N	N
62	20241120	121147	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	850	-25	5	-2.86	51457480	60192	91.63	867	881	847	1137	613	875	854.89	1.72	21621	911	892	881	862	851	887	857	38	262	100	560	1	1	37932613	322	9.77	0.55	12	0.16	87.00	1553.00	2215	20231113	-61.63	661	20240906	28.59	2080	-59.13	20240216	661	28.59	20240906	2080	-59.13	20240216	661	28.59	20240906	1.80	N	322780	100	37 억	653107	N	N	N	N
63	20241120	111152	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	858	-17	5	-1.94	43852843	51271	78.05	867	881	847	1137	613	875	855.31	1.72	19490	911	892	881	862	851	887	857	38	262	100	560	1	1	37932613	325	9.86	0.55	12	0.14	87.00	1553.00	2215	20231113	-61.26	661	20240906	29.80	2080	-58.75	20240216	661	29.80	20240906	2080	-58.75	20240216	661	29.80	20240906	1.80	N	322780	100	37 억	653107	N	N	N	N
64	20241120	101150	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	865	-10	5	-1.14	7672664	8830	13.44	867	881	862	1137	613	875	868.93	1.72	1060	911	892	881	862	851	887	857	38	262	100	560	1	1	37932613	328	9.94	0.56	12	0.02	87.00	1553.00	2215	20231113	-60.95	661	20240906	30.86	2080	-58.41	20240216	661	30.86	20240906	2080	-58.41	20240216	661	30.86	20240906	1.80	N	322780	100	37 억	653107	N	N	N	N
65	20241120	091148	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	881	6	2	0.69	996655	1149	1.75	867	881	867	1137	613	875	867.41	1.72	-82	911	892	881	862	851	887	857	38	262	100	560	1	1	37932613	334	10.13	0.57	12	0.00	87.00	1553.00	2215	20231113	-60.23	661	20240906	33.28	2080	-57.64	20240216	661	33.28	20240906	2080	-57.64	20240216	661	33.28	20240906	1.80	N	322780	100	37 억	653107	N	N	N	N
66	20241119	161043	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	875	-3	5	-0.34	57570302	65359	93.70	900	900	870	1141	615	878	880.83	1.74	-6828	940	909	885	854	830	897	842	38	263	100	560	1	1	37932613	332	10.06	0.56	12	0.17	87.00	1553.00	2215	20231110	-60.50	661	20240906	32.38	2080	-57.93	20240216	661	32.38	20240906	2080	-57.93	20240216	661	32.38	20240906	1.81	N	322780	100	37 억	659935	N	N	N	N
67	20241119	151103	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	875	-3	5	-0.34	53724285	60963	87.39	900	900	870	1141	615	878	881.26	1.74	-8052	940	909	885	854	830	897	842	38	263	100	560	1	1	37932613	332	10.06	0.56	12	0.16	87.00	1553.00	2215	20231110	-60.50	661	20240906	32.38	2080	-57.93	20240216	661	32.38	20240906	2080	-57.93	20240216	661	32.38	20240906	1.81	N	322780	100	37 억	659935	N	N	N	N
68	20241119	141101	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	873	-5	5	-0.57	47601810	53952	77.34	900	900	871	1141	615	878	882.30	1.74	-7926	940	909	885	854	830	897	842	38	263	100	560	1	1	37932613	331	10.03	0.56	12	0.14	87.00	1553.00	2215	20231110	-60.59	661	20240906	32.07	2080	-58.03	20240216	661	32.07	20240906	2080	-58.03	20240216	661	32.07	20240906	1.81	N	322780	100	37 억	659935	N	N	N	N
69	20241119	131104	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	883	5	2	0.57	36625538	41434	59.40	900	900	878	1141	615	878	883.95	1.74	-3197	940	909	885	854	830	897	842	38	263	100	560	1	1	37932613	335	10.15	0.57	12	0.11	87.00	1553.00	2215	20231110	-60.14	661	20240906	33.59	2080	-57.55	20240216	661	33.59	20240906	2080	-57.55	20240216	661	33.59	20240906	1.81	N	322780	100	37 억	659935	N	N	N	N
70	20241119	121050	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	888	10	2	1.14	29888891	33777	48.42	900	900	878	1141	615	878	884.89	1.74	-717	940	909	885	854	830	897	842	38	263	100	560	1	1	37932613	337	10.21	0.57	12	0.09	87.00	1553.00	2215	20231110	-59.91	661	20240906	34.34	2080	-57.31	20240216	661	34.34	20240906	2080	-57.31	20240216	661	34.34	20240906	1.81	N	322780	100	37 억	659935	N	N	N	N
71	20241119	111102	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	896	18	2	2.05	25056334	28319	40.60	900	900	878	1141	615	878	884.79	1.74	2578	940	909	885	854	830	897	842	38	263	100	560	1	1	37932613	340	10.30	0.58	12	0.07	87.00	1553.00	2215	20231110	-59.55	661	20240906	35.55	2080	-56.92	20240216	661	35.55	20240906	2080	-56.92	20240216	661	35.55	20240906	1.81	N	322780	100	37 억	659935	N	N	N	N
72	20241119	101127	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	889	11	2	1.25	19285714	21848	31.32	900	900	878	1141	615	878	882.72	1.74	1965	940	909	885	854	830	897	842	38	263	100	560	1	1	37932613	337	10.22	0.57	12	0.06	87.00	1553.00	2215	20231110	-59.86	661	20240906	34.49	2080	-57.26	20240216	661	34.49	20240906	2080	-57.26	20240216	661	34.49	20240906	1.81	N	322780	100	37 억	659935	N	N	N	N
73	20241119	091124	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	891	13	2	1.48	6484923	7323	10.50	900	900	879	1141	615	878	885.56	1.74	-507	940	909	885	854	830	897	842	38	263	100	560	1	1	37932613	338	10.24	0.57	12	0.02	87.00	1553.00	2215	20231110	-59.77	661	20240906	34.80	2080	-57.16	20240216	661	34.80	20240906	2080	-57.16	20240216	661	34.80	20240906	1.81	N	322780	100	37 억	659935	N	N	N	N
74	20241118	161047	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	878	6	2	0.69	61272045	68599	76.80	915	916	861	1133	611	872	893.19	1.81	-26034	902	886	864	848	826	895	857	38	261	100	550	1	1	37932613	333	10.09	0.57	12	0.18	87.00	1553.00	2280	20231109	-61.49	661	20240906	32.83	2080	-57.79	20240216	661	32.83	20240906	2080	-57.79	20240216	661	32.83	20240906	1.82	N	322780	100	37 억	685196	N	N	N	N
75	20241118	151101	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	885	13	2	1.49	58090825	64992	72.76	915	916	861	1133	611	872	893.82	1.81	-26623	902	886	864	848	826	895	857	38	261	100	550	1	1	37932613	336	10.17	0.57	12	0.17	87.00	1553.00	2280	20231109	-61.18	661	20240906	33.89	2080	-57.45	20240216	661	33.89	20240906	2080	-57.45	20240216	661	33.89	20240906	1.82	N	322780	100	37 억	685196	N	N	N	N
76	20241118	141103	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	886	14	2	1.61	53086125	59322	66.42	915	916	861	1133	611	872	894.88	1.81	-26729	902	886	864	848	826	895	857	38	261	100	550	1	1	37932613	336	10.18	0.57	12	0.16	87.00	1553.00	2280	20231109	-61.14	661	20240906	34.04	2080	-57.40	20240216	661	34.04	20240906	2080	-57.40	20240216	661	34.04	20240906	1.82	N	322780	100	37 억	685196	N	N	N	N
77	20241118	131056	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	888	16	2	1.83	49046812	54767	61.32	915	916	861	1133	611	872	895.55	1.81	-26800	902	886	864	848	826	895	857	38	261	100	550	1	1	37932613	337	10.21	0.57	12	0.14	87.00	1553.00	2280	20231109	-61.05	661	20240906	34.34	2080	-57.31	20240216	661	34.34	20240906	2080	-57.31	20240216	661	34.34	20240906	1.82	N	322780	100	37 억	685196	N	N	N	N
78	20241118	121101	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	889	17	2	1.95	41564144	46329	51.87	915	916	861	1133	611	872	897.15	1.81	-22153	902	886	864	848	826	895	857	38	261	100	550	1	1	37932613	337	10.22	0.57	12	0.12	87.00	1553.00	2280	20231109	-61.01	661	20240906	34.49	2080	-57.26	20240216	661	34.49	20240906	2080	-57.26	20240216	661	34.49	20240906	1.82	N	322780	100	37 억	685196	N	N	N	N
79	20241118	111102	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	896	24	2	2.75	34810606	38722	43.35	915	916	861	1133	611	872	898.99	1.81	-21796	902	886	864	848	826	895	857	38	261	100	550	1	1	37932613	340	10.30	0.58	12	0.10	87.00	1553.00	2280	20231109	-60.70	661	20240906	35.55	2080	-56.92	20240216	661	35.55	20240906	2080	-56.92	20240216	661	35.55	20240906	1.82	N	322780	100	37 억	685196	N	N	N	N
80	20241118	101049	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	907	35	2	4.01	24097959	26717	29.91	915	916	861	1133	611	872	901.97	1.81	-16170	902	886	864	848	826	895	857	38	261	100	550	1	1	37932613	344	10.43	0.58	12	0.07	87.00	1553.00	2280	20231109	-60.22	661	20240906	37.22	2080	-56.39	20240216	661	37.22	20240906	2080	-56.39	20240216	661	37.22	20240906	1.82	N	322780	100	37 억	685196	N	N	N	N
81	20241118	091048	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	872	0	3	0.00	5749914	6506	7.28	915	915	861	1133	611	872	883.79	1.81	-1286	902	886	864	848	826	895	857	38	261	100	550	1	1	37932613	331	10.02	0.56	12	0.02	87.00	1553.00	2280	20231109	-61.75	661	20240906	31.92	2080	-58.08	20240216	661	31.92	20240906	2080	-58.08	20240216	661	31.92	20240906	1.82	N	322780	100	37 억	685196	N	N	N	N
82	20241115	161127	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	872	-3	5	-0.34	76544055	88995	85.78	850	880	842	1137	613	875	860.09	1.75	19838	928	901	880	853	832	915	867	38	262	100	560	1	1	37932613	331	10.02	0.56	12	0.23	87.00	1553.00	2375	20231108	-63.28	661	20240906	31.92	2080	-58.08	20240216	661	31.92	20240906	2135	-59.16	20231116	661	31.92	20240906	1.87	N	322780	100	37 억	665405	N	N	N	N
83	20241115	151204	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	880	5	2	0.57	70108160	81626	78.68	850	880	842	1137	613	875	858.89	1.75	19018	928	901	880	853	832	915	867	38	262	100	560	1	1	37932613	334	10.11	0.57	12	0.22	87.00	1553.00	2375	20231108	-62.95	661	20240906	33.13	2080	-57.69	20240216	661	33.13	20240906	2135	-58.78	20231116	661	33.13	20240906	1.87	N	322780	100	37 억	665405	N	N	N	N
84	20241115	141149	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	871	-4	5	-0.46	58530374	68412	65.94	850	874	842	1137	613	875	855.56	1.75	16507	928	901	880	853	832	915	867	38	262	100	560	1	1	37932613	330	10.01	0.56	12	0.18	87.00	1553.00	2375	20231108	-63.33	661	20240906	31.77	2080	-58.12	20240216	661	31.77	20240906	2135	-59.20	20231116	661	31.77	20240906	1.87	N	322780	100	37 억	665405	N	N	N	N
85	20241115	131148	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	869	-6	5	-0.69	56060366	65560	63.20	850	874	842	1137	613	875	855.10	1.75	17557	928	901	880	853	832	915	867	38	262	100	560	1	1	37932613	330	9.99	0.56	12	0.17	87.00	1553.00	2375	20231108	-63.41	661	20240906	31.47	2080	-58.22	20240216	661	31.47	20240906	2135	-59.30	20231116	661	31.47	20240906	1.87	N	322780	100	37 억	665405	N	N	N	N
86	20241115	121149	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	862	-13	5	-1.49	47582837	55712	53.70	850	874	842	1137	613	875	854.09	1.75	13309	928	901	880	853	832	915	867	38	262	100	560	1	1	37932613	327	9.91	0.56	12	0.15	87.00	1553.00	2375	20231108	-63.71	661	20240906	30.41	2080	-58.56	20240216	661	30.41	20240906	2135	-59.63	20231116	661	30.41	20240906	1.87	N	322780	100	37 억	665405	N	N	N	N
87	20241115	111122	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	861	-14	5	-1.60	43911341	51438	49.58	850	874	842	1137	613	875	853.68	1.75	12141	928	901	880	853	832	915	867	38	262	100	560	1	1	37932613	327	9.90	0.55	12	0.14	87.00	1553.00	2375	20231108	-63.75	661	20240906	30.26	2080	-58.61	20240216	661	30.26	20240906	2135	-59.67	20231116	661	30.26	20240906	1.87	N	322780	100	37 억	665405	N	N	N	N
88	20241115	101121	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	863	-12	5	-1.37	31311389	36728	35.40	850	874	842	1137	613	875	852.52	1.75	6890	928	901	880	853	832	915	867	38	262	100	560	1	1	37932613	327	9.92	0.56	12	0.10	87.00	1553.00	2375	20231108	-63.66	661	20240906	30.56	2080	-58.51	20240216	661	30.56	20240906	2135	-59.58	20231116	661	30.56	20240906	1.87	N	322780	100	37 억	665405	N	N	N	N
89	20241115	091027	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	857	-18	5	-2.06	10314573	12124	11.69	850	866	849	1137	613	875	850.76	1.75	4581	928	901	880	853	832	915	867	38	262	100	560	1	1	37932613	325	9.85	0.55	12	0.03	87.00	1553.00	2375	20231108	-63.92	661	20240906	29.65	2080	-58.80	20240216	661	29.65	20240906	2135	-59.86	20231116	661	29.65	20240906	1.87	N	322780	100	37 억	665405	N	N	N	N
90	20241114	161113	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	874	-11	5	-1.24	85026529	96575	62.45	874	907	859	1150	620	885	880.31	1.76	-2720	920	902	883	865	846	911	874	38	265	100	560	1	1	37932613	332	10.05	0.56	12	0.25	87.00	1553.00	2375	20231108	-63.20	661	20240906	32.22	2080	-57.98	20240216	661	32.22	20240906	2215	-60.54	20231114	661	32.22	20240906	2.15	N	322780	100	37 억	667813	N	N	N	N
91	20241114	151121	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	872	-13	5	-1.47	73406392	83356	53.90	874	907	859	1150	620	885	880.51	1.76	-1407	920	902	883	865	846	911	874	38	265	100	560	1	1	37932613	331	10.02	0.56	12	0.22	87.00	1553.00	2375	20231108	-63.28	661	20240906	31.92	2080	-58.08	20240216	661	31.92	20240906	2215	-60.63	20231114	661	31.92	20240906	2.15	N	322780	100	37 억	667813	N	N	N	N
92	20241114	141114	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	881	-4	5	-0.45	64675548	73400	47.46	874	907	859	1150	620	885	881.01	1.76	519	920	902	883	865	846	911	874	38	265	100	560	1	1	37932613	334	10.13	0.57	12	0.19	87.00	1553.00	2375	20231108	-62.91	661	20240906	33.28	2080	-57.64	20240216	661	33.28	20240906	2215	-60.23	20231114	661	33.28	20240906	2.15	N	322780	100	37 억	667813	N	N	N	N
93	20241114	131115	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	884	-1	5	-0.11	59527204	67509	43.65	874	907	859	1150	620	885	881.65	1.76	-887	920	902	883	865	846	911	874	38	265	100	560	1	1	37932613	335	10.16	0.57	12	0.18	87.00	1553.00	2375	20231108	-62.78	661	20240906	33.74	2080	-57.50	20240216	661	33.74	20240906	2215	-60.09	20231114	661	33.74	20240906	2.15	N	322780	100	37 억	667813	N	N	N	N
94	20241114	121111	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	869	-16	5	-1.81	50586018	57207	36.99	874	907	863	1150	620	885	884.23	1.76	-2718	920	902	883	865	846	911	874	38	265	100	560	1	1	37932613	330	9.99	0.56	12	0.15	87.00	1553.00	2375	20231108	-63.41	661	20240906	31.47	2080	-58.22	20240216	661	31.47	20240906	2215	-60.77	20231114	661	31.47	20240906	2.15	N	322780	100	37 억	667813	N	N	N	N
95	20241114	111112	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	896	11	2	1.24	28871519	32387	20.94	874	907	874	1150	620	885	891.95	1.76	-8049	920	902	883	865	846	911	874	38	265	100	560	1	1	37932613	340	10.30	0.58	12	0.09	87.00	1553.00	2375	20231108	-62.27	661	20240906	35.55	2080	-56.92	20240216	661	35.55	20240906	2215	-59.55	20231114	661	35.55	20240906	2.15	N	322780	100	37 억	667813	N	N	N	N
96	20241114	101130	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	907	22	2	2.49	15441881	17372	11.23	874	907	874	1150	620	885	889.49	1.76	-5210	920	902	883	865	846	911	874	38	265	100	560	1	1	37932613	344	10.43	0.58	12	0.05	87.00	1553.00	2375	20231108	-61.81	661	20240906	37.22	2080	-56.39	20240216	661	37.22	20240906	2215	-59.05	20231114	661	37.22	20240906	2.15	N	322780	100	37 억	667813	N	N	N	N
97	20241114	091105	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	885	0	3	0.00	0	0	0.00	0	0	0	1150	620	885	0.00	1.76	0	920	902	883	865	846	911	874	38	265	100	560	1	1	37932613	336	10.17	0.57	12	0.00	87.00	1553.00	2375	20231108	-62.74	661	20240906	33.89	2080	-57.45	20240216	661	33.89	20240906	2215	-60.05	20231114	661	33.89	20240906	2.15	N	322780	100	37 억	667813	N	N	N	N
98	20241113	160733	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	885	-25	5	-2.75	136562646	154636	34.57	872	901	864	1183	637	910	883.12	1.65	42340	999	954	917	872	835	936	854	38	273	100	580	1	1	37932613	336	10.17	0.57	12	0.41	87.00	1553.00	2375	20231108	-62.74	661	20240906	33.89	2080	-57.45	20240216	661	33.89	20240906	2215	-60.05	20231113	661	33.89	20240906	2.30	N	322780	100	37 억	624243	N	N	N	N
99	20241113	150808	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	892	-18	5	-1.98	121022113	137064	30.64	872	901	864	1183	637	910	882.96	1.65	38280	999	954	917	872	835	936	854	38	273	100	580	1	1	37932613	338	10.25	0.57	12	0.36	87.00	1553.00	2375	20231108	-62.44	661	20240906	34.95	2080	-57.12	20240216	661	34.95	20240906	2215	-59.73	20231113	661	34.95	20240906	2.30	N	322780	100	37 억	624243	N	N	N	N
100	20241113	140805	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	895	-15	5	-1.65	95620560	108445	24.24	872	901	864	1183	637	910	881.74	1.65	33867	999	954	917	872	835	936	854	38	273	100	580	1	1	37932613	339	10.29	0.58	12	0.29	87.00	1553.00	2375	20231108	-62.32	661	20240906	35.40	2080	-56.97	20240216	661	35.40	20240906	2215	-59.59	20231113	661	35.40	20240906	2.30	N	322780	100	37 억	624243	N	N	N	N
101	20241113	130807	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	889	-21	5	-2.31	80997078	91981	20.56	872	901	864	1183	637	910	880.58	1.65	23370	999	954	917	872	835	936	854	38	273	100	580	1	1	37932613	337	10.22	0.57	12	0.24	87.00	1553.00	2375	20231108	-62.57	661	20240906	34.49	2080	-57.26	20240216	661	34.49	20240906	2215	-59.86	20231113	661	34.49	20240906	2.30	N	322780	100	37 억	624243	N	N	N	N
102	20241113	120756	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	894	-16	5	-1.76	74561564	84717	18.94	872	901	864	1183	637	910	880.13	1.65	25966	999	954	917	872	835	936	854	38	273	100	580	1	1	37932613	339	10.28	0.58	12	0.22	87.00	1553.00	2375	20231108	-62.36	661	20240906	35.25	2080	-57.02	20240216	661	35.25	20240906	2215	-59.64	20231113	661	35.25	20240906	2.30	N	322780	100	37 억	624243	N	N	N	N
103	20241113	110754	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	893	-17	5	-1.87	71249357	80996	18.11	872	901	864	1183	637	910	879.67	1.65	27822	999	954	917	872	835	936	854	38	273	100	580	1	1	37932613	339	10.26	0.58	12	0.21	87.00	1553.00	2375	20231108	-62.40	661	20240906	35.10	2080	-57.07	20240216	661	35.10	20240906	2215	-59.68	20231113	661	35.10	20240906	2.30	N	322780	100	37 억	624243	N	N	N	N
104	20241113	100756	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	890	-20	5	-2.20	57480007	65467	14.64	872	901	864	1183	637	910	878.00	1.65	25065	999	954	917	872	835	936	854	38	273	100	580	1	1	37932613	338	10.23	0.57	12	0.17	87.00	1553.00	2375	20231108	-62.53	661	20240906	34.64	2080	-57.21	20240216	661	34.64	20240906	2215	-59.82	20231113	661	34.64	20240906	2.30	N	322780	100	37 억	624243	N	N	N	N
105	20241113	090746	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	882	-28	5	-3.08	30366259	34615	7.74	872	892	864	1183	637	910	877.26	1.65	15519	999	954	917	872	835	936	854	38	273	100	580	1	1	37932613	335	10.14	0.57	12	0.09	87.00	1553.00	2375	20231108	-62.86	661	20240906	33.43	2080	-57.60	20240216	661	33.43	20240906	2215	-60.18	20231113	661	33.43	20240906	2.30	N	322780	100	37 억	624243	N	N	N	N
106	20241112	161033	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	910	-42	5	-4.41	404568526	446847	173.80	952	962	880	1237	667	952	905.38	1.23	152475	1009	980	961	932	913	971	923	38	285	100	600	1	1	37932613	345	10.46	0.59	12	1.18	87.00	1553.00	2375	20231108	-61.68	661	20240906	37.67	2080	-56.25	20240216	661	37.67	20240906	2215	-58.92	20231113	661	37.67	20240906	2.40	N	322780	100	37 억	468079	N	N	N	N
107	20241112	151044	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	899	-53	5	-5.57	398442197	440095	171.17	952	962	880	1237	667	952	905.35	1.23	153063	1009	980	961	932	913	971	923	38	285	100	600	1	1	37932613	341	10.33	0.58	12	1.16	87.00	1553.00	2375	20231108	-62.15	661	20240906	36.01	2080	-56.78	20240216	661	36.01	20240906	2215	-59.41	20231113	661	36.01	20240906	2.40	N	322780	100	37 억	468079	N	N	N	N
108	20241112	141048	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	903	-49	5	-5.15	375489842	414484	161.21	952	962	880	1237	667	952	905.92	1.23	136856	1009	980	961	932	913	971	923	38	285	100	600	1	1	37932613	343	10.38	0.58	12	1.09	87.00	1553.00	2375	20231108	-61.98	661	20240906	36.61	2080	-56.59	20240216	661	36.61	20240906	2215	-59.23	20231113	661	36.61	20240906	2.40	N	322780	100	37 억	468079	N	N	N	N
109	20241112	131054	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	901	-51	5	-5.36	350662845	386973	150.51	952	962	880	1237	667	952	906.17	1.23	126935	1009	980	961	932	913	971	923	38	285	100	600	1	1	37932613	342	10.36	0.58	12	1.02	87.00	1553.00	2375	20231108	-62.06	661	20240906	36.31	2080	-56.68	20240216	661	36.31	20240906	2215	-59.32	20231113	661	36.31	20240906	2.40	N	322780	100	37 억	468079	N	N	N	N
110	20241112	121045	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	907	-45	5	-4.73	207597527	227340	88.42	952	962	901	1237	667	952	913.16	1.23	66667	1009	980	961	932	913	971	923	38	285	100	600	1	1	37932613	344	10.43	0.58	12	0.60	87.00	1553.00	2375	20231108	-61.81	661	20240906	37.22	2080	-56.39	20240216	661	37.22	20240906	2215	-59.05	20231113	661	37.22	20240906	2.40	N	322780	100	37 억	468079	N	N	N	N
111	20241112	111040	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	911	-41	5	-4.31	172167476	188228	73.21	952	962	904	1237	667	952	914.67	1.23	61495	1009	980	961	932	913	971	923	38	285	100	600	1	1	37932613	346	10.47	0.59	12	0.50	87.00	1553.00	2375	20231108	-61.64	661	20240906	37.82	2080	-56.20	20240216	661	37.82	20240906	2215	-58.87	20231113	661	37.82	20240906	2.40	N	322780	100	37 억	468079	N	N	N	N
112	20241112	101039	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	922	-30	5	-3.15	116701009	127295	49.51	952	962	907	1237	667	952	916.77	1.23	42435	1009	980	961	932	913	971	923	38	285	100	600	1	1	37932613	350	10.60	0.59	12	0.34	87.00	1553.00	2375	20231108	-61.18	661	20240906	39.49	2080	-55.67	20240216	661	39.49	20240906	2215	-58.37	20231113	661	39.49	20240906	2.40	N	322780	100	37 억	468079	N	N	N	N
113	20241112	091039	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	920	-32	5	-3.36	18301084	19516	7.59	952	962	920	1237	667	952	937.74	1.23	-10758	1009	980	961	932	913	971	923	38	285	100	600	1	1	37932613	349	10.57	0.59	12	0.05	87.00	1553.00	2375	20231108	-61.26	661	20240906	39.18	2080	-55.77	20240216	661	39.18	20240906	2215	-58.47	20231113	661	39.18	20240906	2.40	N	322780	100	37 억	468079	N	N	N	N
114	20241111	161029	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	952	-38	5	-3.84	246567482	257110	183.25	990	990	942	1287	693	990	959.00	1.06	61584	1026	1008	999	981	972	1003	976	38	297	100	630	1	1	37932613	361	10.94	0.61	12	0.68	87.00	1553.00	2375	20231108	-59.92	661	20240906	44.02	2080	-54.23	20240216	661	44.02	20240906	2215	-57.02	20231113	661	44.02	20240906	2.39	N	322780	100	37 억	403890	N	N	N	N
115	20241111	151101	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	955	-35	5	-3.54	237120038	247176	176.17	990	990	942	1287	693	990	959.32	1.06	62564	1026	1008	999	981	972	1003	976	38	297	100	630	1	1	37932613	362	10.98	0.61	12	0.65	87.00	1553.00	2375	20231108	-59.79	661	20240906	44.48	2080	-54.09	20240216	661	44.48	20240906	2215	-56.88	20231113	661	44.48	20240906	2.39	N	322780	100	37 억	403890	N	N	N	N
116	20241111	141045	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	955	-35	5	-3.54	202415137	210651	150.14	990	990	949	1287	693	990	960.90	1.06	44045	1026	1008	999	981	972	1003	976	38	297	100	630	1	1	37932613	362	10.98	0.61	12	0.56	87.00	1553.00	2375	20231108	-59.79	661	20240906	44.48	2080	-54.09	20240216	661	44.48	20240906	2215	-56.88	20231113	661	44.48	20240906	2.39	N	322780	100	37 억	403890	N	N	N	N
117	20241111	131045	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	957	-33	5	-3.33	152325104	158169	112.73	990	990	950	1287	693	990	963.05	1.06	38245	1026	1008	999	981	972	1003	976	38	297	100	630	1	1	37932613	363	11.00	0.62	12	0.42	87.00	1553.00	2375	20231108	-59.71	661	20240906	44.78	2080	-53.99	20240216	661	44.78	20240906	2215	-56.79	20231113	661	44.78	20240906	2.39	N	322780	100	37 억	403890	N	N	N	N
118	20241111	121040	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	956	-34	5	-3.43	131286565	136224	97.09	990	990	950	1287	693	990	963.75	1.06	25978	1026	1008	999	981	972	1003	976	38	297	100	630	1	1	37932613	363	10.99	0.62	12	0.36	87.00	1553.00	2375	20231108	-59.75	661	20240906	44.63	2080	-54.04	20240216	661	44.63	20240906	2215	-56.84	20231113	661	44.63	20240906	2.39	N	322780	100	37 억	403890	N	N	N	N
119	20241111	111038	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	959	-31	5	-3.13	116334931	120627	85.98	990	990	950	1287	693	990	964.42	1.06	23382	1026	1008	999	981	972	1003	976	38	297	100	630	1	1	37932613	364	11.02	0.62	12	0.32	87.00	1553.00	2375	20231108	-59.62	661	20240906	45.08	2080	-53.89	20240216	661	45.08	20240906	2215	-56.70	20231113	661	45.08	20240906	2.39	N	322780	100	37 억	403890	N	N	N	N
120	20241111	101031	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	967	-23	5	-2.32	86036427	89122	63.52	990	990	950	1287	693	990	965.38	1.06	25672	1026	1008	999	981	972	1003	976	38	297	100	630	1	1	37932613	367	11.11	0.62	12	0.23	87.00	1553.00	2375	20231108	-59.28	661	20240906	46.29	2080	-53.51	20240216	661	46.29	20240906	2215	-56.34	20231113	661	46.29	20240906	2.39	N	322780	100	37 억	403890	N	N	N	N
121	20241111	091028	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	972	-18	5	-1.82	24283456	24906	17.75	990	990	972	1287	693	990	975.00	1.06	-4387	1026	1008	999	981	972	1003	976	38	297	100	630	1	1	37932613	369	11.17	0.63	12	0.07	87.00	1553.00	2375	20231108	-59.07	661	20240906	47.05	2080	-53.27	20240216	661	47.05	20240906	2215	-56.12	20231113	661	47.05	20240906	2.39	N	322780	100	37 억	403890	N	N	N	N
122	20241108	161023	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	990	-10	5	-1.00	136898188	137253	67.66	990	1017	990	1300	700	1000	997.49	1.03	14659	1056	1028	1011	983	966	1019	974	38	300	100	640	1	1	37932613	376	11.38	0.64	12	0.36	87.00	1553.00	2375	20231108	-58.32	661	20240906	49.77	2080	-52.40	20240216	661	49.77	20240906	2375	-58.32	20231108	661	49.77	20240906	2.28	N	322780	100	37 억	389178	N	N	N	N
123	20241108	151032	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	998	-2	5	-0.20	125977707	126265	62.25	990	1017	990	1300	700	1000	997.72	1.03	16101	1056	1028	1011	983	966	1019	974	38	300	100	640	1	1	37932613	379	11.47	0.64	12	0.33	87.00	1553.00	2375	20231108	-57.98	661	20240906	50.98	2080	-52.02	20240216	661	50.98	20240906	2375	-57.98	20231108	661	50.98	20240906	2.28	N	322780	100	37 억	389178	N	N	N	N
124	20241108	141030	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1000	0	3	0.00	99518973	99600	49.10	990	1017	990	1300	700	1000	999.19	1.03	8339	1056	1028	1011	983	966	1019	974	38	300	100	640	1	1	37932613	379	11.49	0.64	12	0.26	87.00	1553.00	2375	20231108	-57.89	661	20240906	51.29	2080	-51.92	20240216	661	51.29	20240906	2375	-57.89	20231108	661	51.29	20240906	2.28	N	322780	100	37 억	389178	N	N	N	N
125	20241108	131032	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1001	1	2	0.10	81990008	82034	40.44	990	1017	990	1300	700	1000	999.46	1.03	5106	1056	1028	1011	983	966	1019	974	38	300	100	640	1	1	37932613	380	11.51	0.64	12	0.22	87.00	1553.00	2375	20231108	-57.85	661	20240906	51.44	2080	-51.88	20240216	661	51.44	20240906	2375	-57.85	20231108	661	51.44	20240906	2.28	N	322780	100	37 억	389178	N	N	N	N
126	20241108	121032	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1003	3	2	0.30	75365230	75414	37.18	990	1017	990	1300	700	1000	999.35	1.03	1741	1056	1028	1011	983	966	1019	974	38	300	100	640	1	1	37932613	380	11.53	0.65	12	0.20	87.00	1553.00	2375	20231108	-57.77	661	20240906	51.74	2080	-51.78	20240216	661	51.74	20240906	2375	-57.77	20231108	661	51.74	20240906	2.28	N	322780	100	37 억	389178	N	N	N	N
127	20241108	111030	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1010	10	2	1.00	60374651	60444	29.80	990	1017	990	1300	700	1000	998.85	1.03	2841	1056	1028	1011	983	966	1019	974	38	300	100	640	1	1	37932613	383	11.61	0.65	12	0.16	87.00	1553.00	2375	20231108	-57.47	661	20240906	52.80	2080	-51.44	20240216	661	52.80	20240906	2375	-57.47	20231108	661	52.80	20240906	2.28	N	322780	100	37 억	389178	N	N	N	N
128	20241108	101039	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1010	10	2	1.00	49854878	49958	24.63	990	1017	990	1300	700	1000	997.94	1.03	2901	1056	1028	1011	983	966	1019	974	38	300	100	640	1	1	37932613	383	11.61	0.65	12	0.13	87.00	1553.00	2375	20231108	-57.47	661	20240906	52.80	2080	-51.44	20240216	661	52.80	20240906	2375	-57.47	20231108	661	52.80	20240906	2.28	N	322780	100	37 억	389178	N	N	N	N
129	20241108	091026	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	997	-3	5	-0.30	22189958	22386	11.04	990	999	990	1300	700	1000	991.24	1.03	3710	1056	1028	1011	983	966	1019	974	38	300	100	640	1	1	37932613	378	11.46	0.64	12	0.06	87.00	1553.00	2375	20231108	-58.02	661	20240906	50.83	2080	-52.07	20240216	661	50.83	20240906	2375	-58.02	20231108	661	50.83	20240906	2.28	N	322780	100	37 억	389178	N	N	N	N
130	20241107	161023	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1000	-35	5	-3.38	203441800	202447	87.83	1025	1039	994	1345	725	1035	1004.93	1.06	-23598	1079	1056	1041	1018	1003	1049	1011	38	310	100	660	1	1	37932613	379	11.49	0.64	12	0.53	87.00	1553.00	2375	20231108	-57.89	661	20240906	51.29	2080	-51.92	20240216	661	51.29	20240906	2375	-57.89	20231108	661	51.29	20240906	2.31	N	322780	100	37 억	403576	N	N	N	N
131	20241107	151028	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	994	-41	5	-3.96	194373944	193356	83.89	1025	1039	994	1345	725	1035	1005.26	1.06	-19982	1079	1056	1041	1018	1003	1049	1011	38	310	100	660	1	1	37932613	377	11.43	0.64	12	0.51	87.00	1553.00	2375	20231108	-58.15	661	20240906	50.38	2080	-52.21	20240216	661	50.38	20240906	2375	-58.15	20231108	661	50.38	20240906	2.31	N	322780	100	37 억	403576	N	N	N	N
132	20241107	141032	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1002	-33	5	-3.19	147169420	146133	63.40	1025	1039	994	1345	725	1035	1007.09	1.06	-14023	1079	1056	1041	1018	1003	1049	1011	38	310	100	660	1	1	37932613	380	11.52	0.65	12	0.39	87.00	1553.00	2375	20231108	-57.81	661	20240906	51.59	2080	-51.83	20240216	661	51.59	20240906	2375	-57.81	20231108	661	51.59	20240906	2.31	N	322780	100	37 억	403576	N	N	N	N
133	20241107	131033	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1011	-24	5	-2.32	98019845	97211	42.18	1025	1039	994	1345	725	1035	1008.32	1.06	-13388	1079	1056	1041	1018	1003	1049	1011	38	310	100	660	1	1	37932613	383	11.62	0.65	12	0.26	87.00	1553.00	2375	20231108	-57.43	661	20240906	52.95	2080	-51.39	20240216	661	52.95	20240906	2375	-57.43	20231108	661	52.95	20240906	2.31	N	322780	100	37 억	403576	N	N	N	N
134	20241107	121027	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1010	-25	5	-2.42	92630252	91878	39.86	1025	1039	994	1345	725	1035	1008.19	1.06	-11886	1079	1056	1041	1018	1003	1049	1011	38	310	100	660	1	1	37932613	383	11.61	0.65	12	0.24	87.00	1553.00	2375	20231108	-57.47	661	20240906	52.80	2080	-51.44	20240216	661	52.80	20240906	2375	-57.47	20231108	661	52.80	20240906	2.31	N	322780	100	37 억	403576	N	N	N	N
135	20241107	111023	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1005	-30	5	-2.90	79155573	78508	34.06	1025	1039	994	1345	725	1035	1008.25	1.06	-14958	1079	1056	1041	1018	1003	1049	1011	38	310	100	660	1	1	37932613	381	11.55	0.65	12	0.21	87.00	1553.00	2375	20231108	-57.68	661	20240906	52.04	2080	-51.68	20240216	661	52.04	20240906	2375	-57.68	20231108	661	52.04	20240906	2.31	N	322780	100	37 억	403576	N	N	N	N
136	20241107	101025	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1010	-25	5	-2.42	60234051	59633	25.87	1025	1039	994	1345	725	1035	1010.08	1.06	-19767	1079	1056	1041	1018	1003	1049	1011	38	310	100	660	1	1	37932613	383	11.61	0.65	12	0.16	87.00	1553.00	2375	20231108	-57.47	661	20240906	52.80	2080	-51.44	20240216	661	52.80	20240906	2375	-57.47	20231108	661	52.80	20240906	2.31	N	322780	100	37 억	403576	N	N	N	N
137	20241107	091027	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1039	4	2	0.39	18170256	17835	7.74	1025	1039	1001	1345	725	1035	1018.80	1.06	264	1079	1056	1041	1018	1003	1049	1011	38	310	100	660	1	1	37932613	394	11.94	0.67	12	0.05	87.00	1553.00	2375	20231108	-56.25	661	20240906	57.19	2080	-50.05	20240216	661	57.19	20240906	2375	-56.25	20231108	661	57.19	20240906	2.31	N	322780	100	37 억	403576	N	N	N	N
138	20241106	161036	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1035	-16	5	-1.52	237951998	227893	76.41	1051	1064	1026	1366	736	1051	1044.14	1.04	5470	1103	1076	1050	1023	997	1064	1011	38	315	100	670	1	1	37932613	393	11.90	0.67	12	0.60	87.00	1553.00	2375	20231108	-56.42	661	20240906	56.58	2080	-50.24	20240216	661	56.58	20240906	2375	-56.42	20231108	661	56.58	20240906	2.38	N	322780	100	37 억	396022	N	N	N	N
139	20241106	151107	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1035	-16	5	-1.52	231322378	221492	74.26	1051	1064	1026	1366	736	1051	1044.38	1.04	5172	1103	1076	1050	1023	997	1064	1011	38	315	100	670	1	1	37932613	393	11.90	0.67	12	0.58	87.00	1553.00	2375	20231108	-56.42	661	20240906	56.58	2080	-50.24	20240216	661	56.58	20240906	2375	-56.42	20231108	661	56.58	20240906	2.38	N	322780	100	37 억	396022	N	N	N	N
140	20241106	141055	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1037	-14	5	-1.33	201917474	192962	64.69	1051	1064	1029	1366	736	1051	1046.41	1.04	-6563	1103	1076	1050	1023	997	1064	1011	38	315	100	670	1	1	37932613	393	11.92	0.67	12	0.51	87.00	1553.00	2375	20231108	-56.34	661	20240906	56.88	2080	-50.14	20240216	661	56.88	20240906	2375	-56.34	20231108	661	56.88	20240906	2.38	N	322780	100	37 억	396022	N	N	N	N
141	20241106	131106	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1033	-18	5	-1.71	172639400	164554	55.17	1051	1064	1029	1366	736	1051	1049.14	1.04	-11797	1103	1076	1050	1023	997	1064	1011	38	315	100	670	1	1	37932613	392	11.87	0.67	12	0.43	87.00	1553.00	2375	20231108	-56.51	661	20240906	56.28	2080	-50.34	20240216	661	56.28	20240906	2375	-56.51	20231108	661	56.28	20240906	2.38	N	322780	100	37 억	396022	N	N	N	N
142	20241106	121031	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1050	-1	5	-0.10	123554725	117419	39.37	1051	1064	1040	1366	736	1051	1052.25	1.04	10672	1103	1076	1050	1023	997	1064	1011	38	315	100	670	1	1	37932613	398	12.07	0.68	12	0.31	87.00	1553.00	2375	20231108	-55.79	661	20240906	58.85	2080	-49.52	20240216	661	58.85	20240906	2375	-55.79	20231108	661	58.85	20240906	2.38	N	322780	100	37 억	396022	N	N	N	N
143	20241106	111036	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1059	8	2	0.76	87180089	82883	27.79	1051	1064	1040	1366	736	1051	1051.85	1.04	23643	1103	1076	1050	1023	997	1064	1011	38	315	100	670	1	1	37932613	402	12.17	0.68	12	0.22	87.00	1553.00	2375	20231108	-55.41	661	20240906	60.21	2080	-49.09	20240216	661	60.21	20240906	2375	-55.41	20231108	661	60.21	20240906	2.38	N	322780	100	37 억	396022	N	N	N	N
144	20241106	101043	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1055	4	2	0.38	66664480	63466	21.28	1051	1064	1040	1366	736	1051	1050.40	1.04	13552	1103	1076	1050	1023	997	1064	1011	38	315	100	670	1	1	37932613	400	12.13	0.68	12	0.17	87.00	1553.00	2375	20231108	-55.58	661	20240906	59.61	2080	-49.28	20240216	661	59.61	20240906	2375	-55.58	20231108	661	59.61	20240906	2.38	N	322780	100	37 억	396022	N	N	N	N
145	20241106	091036	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1046	-5	5	-0.48	12466959	11916	4.00	1051	1051	1040	1366	736	1051	1046.24	1.04	1991	1103	1076	1050	1023	997	1064	1011	38	315	100	670	1	1	37932613	397	12.02	0.67	12	0.03	87.00	1553.00	2375	20231108	-55.96	661	20240906	58.25	2080	-49.71	20240216	661	58.25	20240906	2375	-55.96	20231108	661	58.25	20240906	2.38	N	322780	100	37 억	396022	N	N	N	N
146	20241105	161005	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1051	21	2	2.04	309055743	296816	45.35	1077	1077	1024	1339	721	1030	1041.36	1.24	-74525	1106	1068	1018	980	930	1087	999	38	309	100	650	1	1	37932613	399	12.08	0.68	12	0.78	87.00	1553.00	2375	20231108	-55.75	661	20240906	59.00	2080	-49.47	20240216	661	59.00	20240906	2375	-55.75	20231108	661	59.00	20240906	2.39	N	322780	100	37 억	470991	N	N	N	N
147	20241105	151028	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1058	28	2	2.72	290970527	279574	42.71	1077	1077	1024	1339	721	1030	1040.89	1.24	-79449	1106	1068	1018	980	930	1087	999	38	309	100	650	1	1	37932613	401	12.16	0.68	12	0.74	87.00	1553.00	2375	20231108	-55.45	661	20240906	60.06	2080	-49.13	20240216	661	60.06	20240906	2375	-55.45	20231108	661	60.06	20240906	2.39	N	322780	100	37 억	470991	N	N	N	N
148	20241105	141021	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1045	15	2	1.46	250396508	240844	36.80	1077	1077	1024	1339	721	1030	1039.79	1.24	-92205	1106	1068	1018	980	930	1087	999	38	309	100	650	1	1	37932613	396	12.01	0.67	12	0.63	87.00	1553.00	2375	20231108	-56.00	661	20240906	58.09	2080	-49.76	20240216	661	58.09	20240906	2375	-56.00	20231108	661	58.09	20240906	2.39	N	322780	100	37 억	470991	N	N	N	N
149	20241105	131030	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1036	6	2	0.58	230999837	222152	33.94	1077	1077	1024	1339	721	1030	1039.97	1.24	-88543	1106	1068	1018	980	930	1087	999	38	309	100	650	1	1	37932613	393	11.91	0.67	12	0.59	87.00	1553.00	2375	20231108	-56.38	661	20240906	56.73	2080	-50.19	20240216	661	56.73	20240906	2375	-56.38	20231108	661	56.73	20240906	2.39	N	322780	100	37 억	470991	N	N	N	N
150	20241105	121019	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1036	6	2	0.58	223011801	214443	32.76	1077	1077	1024	1339	721	1030	1040.11	1.24	-87604	1106	1068	1018	980	930	1087	999	38	309	100	650	1	1	37932613	393	11.91	0.67	12	0.57	87.00	1553.00	2375	20231108	-56.38	661	20240906	56.73	2080	-50.19	20240216	661	56.73	20240906	2375	-56.38	20231108	661	56.73	20240906	2.39	N	322780	100	37 억	470991	N	N	N	N
151	20241105	111006	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1042	12	2	1.17	197458382	189847	29.01	1077	1077	1024	1339	721	1030	1040.26	1.24	-79751	1106	1068	1018	980	930	1087	999	38	309	100	650	1	1	37932613	395	11.98	0.67	12	0.50	87.00	1553.00	2375	20231108	-56.13	661	20240906	57.64	2080	-49.90	20240216	661	57.64	20240906	2375	-56.13	20231108	661	57.64	20240906	2.39	N	322780	100	37 억	470991	N	N	N	N
152	20241105	101016	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1037	7	2	0.68	177341431	170480	26.05	1077	1077	1024	1339	721	1030	1040.44	1.24	-82491	1106	1068	1018	980	930	1087	999	38	309	100	650	1	1	37932613	393	11.92	0.67	12	0.45	87.00	1553.00	2375	20231108	-56.34	661	20240906	56.88	2080	-50.14	20240216	661	56.88	20240906	2375	-56.34	20231108	661	56.88	20240906	2.39	N	322780	100	37 억	470991	N	N	N	N
153	20241105	091010	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1032	2	2	0.19	56712844	53963	8.24	1077	1077	1032	1339	721	1030	1052.27	1.24	-30184	1106	1068	1018	980	930	1087	999	38	309	100	650	1	1	37932613	391	11.86	0.66	12	0.14	87.00	1553.00	2375	20231108	-56.55	661	20240906	56.13	2080	-50.38	20240216	661	56.13	20240906	2375	-56.55	20231108	661	56.13	20240906	2.39	N	322780	100	37 억	470991	N	N	N	N
154	20241104	161005	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1030	40	2	4.04	663430216	647977	187.21	991	1056	968	1287	693	990	1023.85	0.83	157611	1044	1016	1003	975	962	1010	969	38	297	100	630	1	1	37932613	391	11.84	0.66	12	1.71	87.00	1553.00	2375	20231108	-56.63	661	20240906	55.82	2080	-50.48	20240216	661	55.82	20240906	2375	-56.63	20231108	661	55.82	20240906	2.44	N	322780	100	37 억	315714	N	N	N	N
155	20241104	151023	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1034	44	2	4.44	649209319	634170	183.22	991	1056	968	1287	693	990	1023.71	0.83	151691	1044	1016	1003	975	962	1010	969	38	297	100	630	1	1	37932613	392	11.89	0.67	12	1.67	87.00	1553.00	2375	20231108	-56.46	661	20240906	56.43	2080	-50.29	20240216	661	56.43	20240906	2375	-56.46	20231108	661	56.43	20240906	2.44	N	322780	100	37 억	315714	N	N	N	N
156	20241104	141005	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1045	55	2	5.56	605294295	591686	170.95	991	1056	968	1287	693	990	1023.00	0.83	127653	1044	1016	1003	975	962	1010	969	38	297	100	630	1	1	37932613	396	12.01	0.67	12	1.56	87.00	1553.00	2375	20231108	-56.00	661	20240906	58.09	2080	-49.76	20240216	661	58.09	20240906	2375	-56.00	20231108	661	58.09	20240906	2.44	N	322780	100	37 억	315714	N	N	N	N
157	20241104	130933	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1037	47	2	4.75	523767298	513952	148.49	991	1052	968	1287	693	990	1019.10	0.83	143511	1044	1016	1003	975	962	1010	969	38	297	100	630	1	1	37932613	393	11.92	0.67	12	1.35	87.00	1553.00	2375	20231108	-56.34	661	20240906	56.88	2080	-50.14	20240216	661	56.88	20240906	2375	-56.34	20231108	661	56.88	20240906	2.44	N	322780	100	37 억	315714	N	N	N	N
158	20241104	120950	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1040	50	2	5.05	481238138	473058	136.67	991	1052	968	1287	693	990	1017.29	0.83	136871	1044	1016	1003	975	962	1010	969	38	297	100	630	1	1	37932613	394	11.95	0.67	12	1.25	87.00	1553.00	2375	20231108	-56.21	661	20240906	57.34	2080	-50.00	20240216	661	57.34	20240906	2375	-56.21	20231108	661	57.34	20240906	2.44	N	322780	100	37 억	315714	N	N	N	N
159	20241104	110944	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1042	52	2	5.25	432638350	426059	123.10	991	1052	968	1287	693	990	1015.44	0.83	113000	1044	1016	1003	975	962	1010	969	38	297	100	630	1	1	37932613	395	11.98	0.67	12	1.12	87.00	1553.00	2375	20231108	-56.13	661	20240906	57.64	2080	-49.90	20240216	661	57.64	20240906	2375	-56.13	20231108	661	57.64	20240906	2.44	N	322780	100	37 억	315714	N	N	N	N
160	20241104	100933	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1014	24	2	2.42	203335312	203879	58.90	991	1016	968	1287	693	990	997.33	0.83	37918	1044	1016	1003	975	962	1010	969	38	297	100	630	1	1	37932613	385	11.66	0.65	12	0.54	87.00	1553.00	2375	20231108	-57.31	661	20240906	53.40	2080	-51.25	20240216	661	53.40	20240906	2375	-57.31	20231108	661	53.40	20240906	2.44	N	322780	100	37 억	315714	N	N	N	N
161	20241104	090953	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	996	6	2	0.61	9085194	9165	2.65	991	1000	981	1287	693	990	991.29	0.83	-3755	1044	1016	1003	975	962	1010	969	38	297	100	630	1	1	37932613	378	11.45	0.64	12	0.02	87.00	1553.00	2375	20231108	-58.06	661	20240906	50.68	2080	-52.12	20240216	661	50.68	20240906	2375	-58.06	20231108	661	50.68	20240906	2.44	N	322780	100	37 억	315714	N	N	N	N
162	20241101	160914	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	990	-20	5	-1.98	345595648	343635	31.74	1010	1031	990	1313	707	1010	1005.71	0.83	1962	1152	1081	1015	944	878	1048	911	38	303	100	640	1	1	37932613	376	11.38	0.64	12	0.91	87.00	1553.00	2375	20231108	-58.32	661	20240906	49.77	2080	-52.40	20240216	661	49.77	20240906	2375	-58.32	20231108	661	49.77	20240906	2.53	N	322780	100	37 억	313907	N	N	N	N
163	20241101	150934	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	993	-17	5	-1.68	322009240	319825	29.54	1010	1031	990	1313	707	1010	1006.83	0.83	1716	1152	1081	1015	944	878	1048	911	38	303	100	640	1	1	37932613	377	11.41	0.64	12	0.84	87.00	1553.00	2375	20231108	-58.19	661	20240906	50.23	2080	-52.26	20240216	661	50.23	20240906	2375	-58.19	20231108	661	50.23	20240906	2.53	N	322780	100	37 억	313907	N	N	N	N
164	20241101	140855	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	991	-19	5	-1.88	292440161	290069	26.79	1010	1031	990	1313	707	1010	1008.17	0.83	3349	1152	1081	1015	944	878	1048	911	38	303	100	640	1	1	37932613	376	11.39	0.64	12	0.76	87.00	1553.00	2375	20231108	-58.27	661	20240906	49.92	2080	-52.36	20240216	661	49.92	20240906	2375	-58.27	20231108	661	49.92	20240906	2.53	N	322780	100	37 억	313907	N	N	N	N
165	20241101	131104	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	996	-14	5	-1.39	252206098	249543	23.05	1010	1031	990	1313	707	1010	1010.67	0.83	-1279	1152	1081	1015	944	878	1048	911	38	303	100	640	1	1	37932613	378	11.45	0.64	12	0.66	87.00	1553.00	2375	20231108	-58.06	661	20240906	50.68	2080	-52.12	20240216	661	50.68	20240906	2375	-58.06	20231108	661	50.68	20240906	2.53	N	322780	100	37 억	313907	N	N	N	N
166	20241101	121104	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1019	9	2	0.89	162353083	159848	14.76	1010	1031	1005	1313	707	1010	1015.67	0.83	2495	1152	1081	1015	944	878	1048	911	38	303	100	640	1	1	37932613	387	11.71	0.66	12	0.42	87.00	1553.00	2375	20231108	-57.09	661	20240906	54.16	2080	-51.01	20240216	661	54.16	20240906	2375	-57.09	20231108	661	54.16	20240906	2.53	N	322780	100	37 억	313907	N	N	N	N
167	20241101	111100	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1019	9	2	0.89	143419651	141203	13.04	1010	1031	1005	1313	707	1010	1015.70	0.83	-3033	1152	1081	1015	944	878	1048	911	38	303	100	640	1	1	37932613	387	11.71	0.66	12	0.37	87.00	1553.00	2375	20231108	-57.09	661	20240906	54.16	2080	-51.01	20240216	661	54.16	20240906	2375	-57.09	20231108	661	54.16	20240906	2.53	N	322780	100	37 억	313907	N	N	N	N
168	20241101	101102	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1021	11	2	1.09	109480669	107704	9.95	1010	1031	1005	1313	707	1010	1016.50	0.83	2712	1152	1081	1015	944	878	1048	911	38	303	100	640	1	1	37932613	387	11.74	0.66	12	0.28	87.00	1553.00	2375	20231108	-57.01	661	20240906	54.46	2080	-50.91	20240216	661	54.46	20240906	2375	-57.01	20231108	661	54.46	20240906	2.53	N	322780	100	37 억	313907	N	N	N	N
169	20241101	091059	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1017	7	2	0.69	40227418	39611	3.66	1010	1031	1005	1313	707	1010	1015.56	0.83	-9831	1152	1081	1015	944	878	1048	911	38	303	100	640	1	1	37932613	386	11.69	0.65	12	0.10	87.00	1553.00	2375	20231108	-57.18	661	20240906	53.86	2080	-51.11	20240216	661	53.86	20240906	2375	-57.18	20231108	661	53.86	20240906	2.53	N	322780	100	37 억	313907	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History