KissMeData/473980/price/prices-20241101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241129	161500	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19950	300	2	1.53	15082804420	758387	50.85	19440	20500	18850	25500	13760	19650	19887.96	0.43	0	-2023	22650	21150	18600	17100	14550	21900	17850	54	5850	500	13750	10	1	10709617	2137	0.00	0.00	12	7.08	0.00	0.00	22400	20241112	-10.94	14620	20241120	36.46	22400	-10.94	20241112	14620	36.46	20241120	22400	-10.94	20241112	14620	36.46	20241120	0.00	N	473980	500	53 억		45644	N	N	0	N	00	N
3	20241129	151518	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19850	200	2	1.02	14897287630	749064	50.23	19440	20500	18850	25500	13760	19650	19887.91	0.43	0	-1630	22650	21150	18600	17100	14550	21900	17850	54	5850	500	13750	10	1	10709617	2126	0.00	0.00	12	6.99	0.00	0.00	22400	20241112	-11.38	14620	20241120	35.77	22400	-11.38	20241112	14620	35.77	20241120	22400	-11.38	20241112	14620	35.77	20241120	0.00	N	473980	500	53 억		45644	N	N	0	N	00	N
4	20241129	141520	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19970	320	2	1.63	13302020610	669271	44.88	19440	20500	18850	25500	13760	19650	19875.43	0.43	0	-4649	22650	21150	18600	17100	14550	21900	17850	54	5850	500	13750	10	1	10709617	2139	0.00	0.00	12	6.25	0.00	0.00	22400	20241112	-10.85	14620	20241120	36.59	22400	-10.85	20241112	14620	36.59	20241120	22400	-10.85	20241112	14620	36.59	20241120	0.00	N	473980	500	53 억		45644	N	N	0	N	00	N
5	20241129	131515	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19910	260	2	1.32	12569605520	632658	42.42	19440	20500	18850	25500	13760	19650	19867.97	0.43	0	-7077	22650	21150	18600	17100	14550	21900	17850	54	5850	500	13750	10	1	10709617	2132	0.00	0.00	12	5.91	0.00	0.00	22400	20241112	-11.12	14620	20241120	36.18	22400	-11.12	20241112	14620	36.18	20241120	22400	-11.12	20241112	14620	36.18	20241120	0.00	N	473980	500	53 억		45644	N	N	0	N	00	N
6	20241129	121517	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19920	270	2	1.37	11218596650	565435	37.91	19440	20500	18850	25500	13760	19650	19840.69	0.43	0	-8092	22650	21150	18600	17100	14550	21900	17850	54	5850	500	13750	10	1	10709617	2133	0.00	0.00	12	5.28	0.00	0.00	22400	20241112	-11.07	14620	20241120	36.25	22400	-11.07	20241112	14620	36.25	20241120	22400	-11.07	20241112	14620	36.25	20241120	0.00	N	473980	500	53 억		45644	N	N	0	N	00	N
7	20241129	111519	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19730	80	2	0.41	10417422450	525086	35.21	19440	20500	18850	25500	13760	19650	19839.50	0.43	0	-11068	22650	21150	18600	17100	14550	21900	17850	54	5850	500	13750	10	1	10709617	2113	0.00	0.00	12	4.90	0.00	0.00	22400	20241112	-11.92	14620	20241120	34.95	22400	-11.92	20241112	14620	34.95	20241120	22400	-11.92	20241112	14620	34.95	20241120	0.00	N	473980	500	53 억		45644	N	N	0	N	00	N
8	20241129	101510	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20100	450	2	2.29	8635737300	435984	29.23	19440	20500	18850	25500	13760	19650	19807.50	0.43	0	-11832	22650	21150	18600	17100	14550	21900	17850	54	5850	500	13750	50	1	10709617	2153	0.00	0.00	12	4.07	0.00	0.00	22400	20241112	-10.27	14620	20241120	37.48	22400	-10.27	20241112	14620	37.48	20241120	22400	-10.27	20241112	14620	37.48	20241120	0.00	N	473980	500	53 억		45644	N	N	0	N	00	N
9	20241129	091515	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19660	10	2	0.05	2165428050	111538	7.48	19440	19900	18850	25500	13760	19650	19414.02	0.43	0	-675	22650	21150	18600	17100	14550	21900	17850	54	5850	500	13750	10	1	10709617	2106	0.00	0.00	12	1.04	0.00	0.00	22400	20241112	-12.23	14620	20241120	34.47	22400	-12.23	20241112	14620	34.47	20241120	22400	-12.23	20241112	14620	34.47	20241120	0.00	N	473980	500	53 억		45644	N	N	0	N	00	N
10	20241128	161454	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19650	3460	2	21.37	27712048770	1481371	545.56	16210	20100	16050	21000	11340	16190	18706.07	0.68	0	-7883	17936	17062	16076	15202	14216	17500	15640	54	4810	500	11330	10	1	10709617	2104	0.00	0.00	12	13.83	0.00	0.00	22400	20241112	-12.28	14620	20241120	34.40	22400	-12.28	20241112	14620	34.40	20241120	22400	-12.28	20241112	14620	34.40	20241120	0.00	N	473980	500	53 억		72415	N	N	0	N	00	N
11	20241128	151523	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19750	3560	2	21.99	25308928020	1360067	500.89	16210	20000	16050	21000	11340	16190	18608.59	0.68	0	-2229	17936	17062	16076	15202	14216	17500	15640	54	4810	500	11330	10	1	10709617	2115	0.00	0.00	12	12.70	0.00	0.00	22400	20241112	-11.83	14620	20241120	35.09	22400	-11.83	20241112	14620	35.09	20241120	22400	-11.83	20241112	14620	35.09	20241120	0.00	N	473980	500	53 억		72415	N	N	0	N	00	N
12	20241128	141521	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	19130	2940	2	18.16	16203734290	890494	327.95	16210	19490	16050	21000	11340	16190	18196.34	0.68	0	-7987	17936	17062	16076	15202	14216	17500	15640	54	4810	500	11330	10	1	10709617	2049	0.00	0.00	12	8.31	0.00	0.00	22400	20241112	-14.60	14620	20241120	30.85	22400	-14.60	20241112	14620	30.85	20241120	22400	-14.60	20241112	14620	30.85	20241120	0.00	N	473980	500	53 억		72415	N	N	0	N	00	N
13	20241128	131517	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17570	1380	2	8.52	4893173710	282365	103.99	16210	18000	16050	21000	11340	16190	17329.25	0.68	0	3351	17936	17062	16076	15202	14216	17500	15640	54	4810	500	11330	10	1	10709617	1882	0.00	0.00	12	2.64	0.00	0.00	22400	20241112	-21.56	14620	20241120	20.18	22400	-21.56	20241112	14620	20.18	20241120	22400	-21.56	20241112	14620	20.18	20241120	0.00	N	473980	500	53 억		72415	N	N	0	N	00	N
14	20241128	121515	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17250	1060	2	6.55	4607833730	266037	97.98	16210	18000	16050	21000	11340	16190	17320.27	0.68	0	3808	17936	17062	16076	15202	14216	17500	15640	54	4810	500	11330	10	1	10709617	1847	0.00	0.00	12	2.48	0.00	0.00	22400	20241112	-22.99	14620	20241120	17.99	22400	-22.99	20241112	14620	17.99	20241120	22400	-22.99	20241112	14620	17.99	20241120	0.00	N	473980	500	53 억		72415	N	N	0	N	00	N
15	20241128	111520	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17400	1210	2	7.47	4222802990	243618	89.72	16210	18000	16050	21000	11340	16190	17333.71	0.68	0	1588	17936	17062	16076	15202	14216	17500	15640	54	4810	500	11330	10	1	10709617	1863	0.00	0.00	12	2.27	0.00	0.00	22400	20241112	-22.32	14620	20241120	19.02	22400	-22.32	20241112	14620	19.02	20241120	22400	-22.32	20241112	14620	19.02	20241120	0.00	N	473980	500	53 억		72415	N	N	0	N	00	N
16	20241128	101517	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17600	1410	2	8.71	3751709050	216588	79.77	16210	18000	16050	21000	11340	16190	17321.87	0.68	0	5013	17936	17062	16076	15202	14216	17500	15640	54	4810	500	11330	10	1	10709617	1885	0.00	0.00	12	2.02	0.00	0.00	22400	20241112	-21.43	14620	20241120	20.38	22400	-21.43	20241112	14620	20.38	20241120	22400	-21.43	20241112	14620	20.38	20241120	0.00	N	473980	500	53 억		72415	N	N	0	N	00	N
17	20241128	091515	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17150	960	2	5.93	1129074120	67224	24.76	16210	17250	16050	21000	11340	16190	16795.70	0.68	0	1497	17936	17062	16076	15202	14216	17500	15640	54	4810	500	11330	10	1	10709617	1837	0.00	0.00	12	0.63	0.00	0.00	22400	20241112	-23.44	14620	20241120	17.31	22400	-23.44	20241112	14620	17.31	20241120	22400	-23.44	20241112	14620	17.31	20241120	0.00	N	473980	500	53 억		72415	N	N	0	N	00	N
18	20241127	161436	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16190	910	2	5.96	4381482680	270319	107.46	15410	16950	15090	19860	10700	15280	16208.57	0.58	0	15545	17880	16580	15900	14600	13920	16240	14260	54	4580	500	10690	10	1	10709617	1734	0.00	0.00	12	2.52	0.00	0.00	22400	20241112	-27.72	14620	20241120	10.74	22400	-27.72	20241112	14620	10.74	20241120	22400	-27.72	20241112	14620	10.74	20241120	0.00	N	473980	500	53 억		62527	N	N	0	N	00	N
19	20241127	151506	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16130	850	2	5.56	4319992910	266512	105.94	15410	16950	15090	19860	10700	15280	16209.37	0.58	0	14899	17880	16580	15900	14600	13920	16240	14260	54	4580	500	10690	10	1	10709617	1727	0.00	0.00	12	2.49	0.00	0.00	22400	20241112	-27.99	14620	20241120	10.33	22400	-27.99	20241112	14620	10.33	20241120	22400	-27.99	20241112	14620	10.33	20241120	0.00	N	473980	500	53 억		62527	N	N	0	N	00	N
20	20241127	141457	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16680	1400	2	9.16	3357780810	208203	82.77	15410	16740	15090	19860	10700	15280	16127.44	0.58	0	10213	17880	16580	15900	14600	13920	16240	14260	54	4580	500	10690	10	1	10709617	1786	0.00	0.00	12	1.94	0.00	0.00	22400	20241112	-25.54	14620	20241120	14.09	22400	-25.54	20241112	14620	14.09	20241120	22400	-25.54	20241112	14620	14.09	20241120	0.00	N	473980	500	53 억		62527	N	N	0	N	00	N
21	20241127	131456	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16430	1150	2	7.53	2883125540	179425	71.33	15410	16740	15090	19860	10700	15280	16068.69	0.58	0	11446	17880	16580	15900	14600	13920	16240	14260	54	4580	500	10690	10	1	10709617	1760	0.00	0.00	12	1.68	0.00	0.00	22400	20241112	-26.65	14620	20241120	12.38	22400	-26.65	20241112	14620	12.38	20241120	22400	-26.65	20241112	14620	12.38	20241120	0.00	N	473980	500	53 억		62527	N	N	0	N	00	N
22	20241127	121512	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16310	1030	2	6.74	2657673700	165553	65.81	15410	16740	15090	19860	10700	15280	16053.31	0.58	0	7592	17880	16580	15900	14600	13920	16240	14260	54	4580	500	10690	10	1	10709617	1747	0.00	0.00	12	1.55	0.00	0.00	22400	20241112	-27.19	14620	20241120	11.56	22400	-27.19	20241112	14620	11.56	20241120	22400	-27.19	20241112	14620	11.56	20241120	0.00	N	473980	500	53 억		62527	N	N	0	N	00	N
23	20241127	111503	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16160	880	2	5.76	2379103520	148490	59.03	15410	16740	15090	19860	10700	15280	16021.98	0.58	0	6759	17880	16580	15900	14600	13920	16240	14260	54	4580	500	10690	10	1	10709617	1731	0.00	0.00	12	1.39	0.00	0.00	22400	20241112	-27.86	14620	20241120	10.53	22400	-27.86	20241112	14620	10.53	20241120	22400	-27.86	20241112	14620	10.53	20241120	0.00	N	473980	500	53 억		62527	N	N	0	N	00	N
24	20241127	101506	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15660	380	2	2.49	628085060	40812	16.22	15410	15700	15090	19860	10700	15280	15389.72	0.58	0	2686	17880	16580	15900	14600	13920	16240	14260	54	4580	500	10690	10	1	10709617	1677	0.00	0.00	12	0.38	0.00	0.00	22400	20241112	-30.09	14620	20241120	7.11	22400	-30.09	20241112	14620	7.11	20241120	22400	-30.09	20241112	14620	7.11	20241120	0.00	N	473980	500	53 억		62527	N	N	0	N	00	N
25	20241127	091502	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15250	-30	5	-0.20	164813170	10750	4.27	15410	15410	15250	19860	10700	15280	15331.46	0.58	0	-3340	17880	16580	15900	14600	13920	16240	14260	54	4580	500	10690	10	1	10709617	1633	0.00	0.00	12	0.10	0.00	0.00	22400	20241112	-31.92	14620	20241120	4.31	22400	-31.92	20241112	14620	4.31	20241120	22400	-31.92	20241112	14620	4.31	20241120	0.00	N	473980	500	53 억		62527	N	N	0	N	00	N
26	20241126	161437	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15280	-1970	5	-11.42	3953618350	250033	166.89	17070	17200	15220	22400	12080	17250	15813.84	0.94	0	-33293	19556	18402	17646	16492	15736	18025	16115	54	5150	500	12070	10	1	10709617	1636	0.00	0.00	12	2.33	0.00	0.00	22400	20241112	-31.79	14620	20241120	4.51	22400	-31.79	20241112	14620	4.51	20241120	22400	-31.79	20241112	14620	4.51	20241120	0.00	N	473980	500	53 억		100605	N	N	0	N	00	N
27	20241126	151456	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15270	-1980	5	-11.48	3798863510	239896	160.12	17070	17200	15220	22400	12080	17250	15835.46	0.94	0	-30377	19556	18402	17646	16492	15736	18025	16115	54	5150	500	12070	10	1	10709617	1635	0.00	0.00	12	2.24	0.00	0.00	22400	20241112	-31.83	14620	20241120	4.45	22400	-31.83	20241112	14620	4.45	20241120	22400	-31.83	20241112	14620	4.45	20241120	0.00	N	473980	500	53 억		100605	N	N	0	N	00	N
28	20241126	141457	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15660	-1590	5	-9.22	2939829180	184182	122.93	17070	17200	15570	22400	12080	17250	15961.54	0.94	0	-18870	19556	18402	17646	16492	15736	18025	16115	54	5150	500	12070	10	1	10709617	1677	0.00	0.00	12	1.72	0.00	0.00	22400	20241112	-30.09	14620	20241120	7.11	22400	-30.09	20241112	14620	7.11	20241120	22400	-30.09	20241112	14620	7.11	20241120	0.00	N	473980	500	53 억		100605	N	N	0	N	00	N
29	20241126	131451	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15850	-1400	5	-8.12	2623711500	164057	109.50	17070	17200	15570	22400	12080	17250	15992.68	0.94	0	-18737	19556	18402	17646	16492	15736	18025	16115	54	5150	500	12070	10	1	10709617	1697	0.00	0.00	12	1.53	0.00	0.00	22400	20241112	-29.24	14620	20241120	8.41	22400	-29.24	20241112	14620	8.41	20241120	22400	-29.24	20241112	14620	8.41	20241120	0.00	N	473980	500	53 억		100605	N	N	0	N	00	N
30	20241126	121459	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15750	-1500	5	-8.70	2176067170	135956	90.75	17070	17200	15570	22400	12080	17250	16005.67	0.94	0	-15897	19556	18402	17646	16492	15736	18025	16115	54	5150	500	12070	10	1	10709617	1687	0.00	0.00	12	1.27	0.00	0.00	22400	20241112	-29.69	14620	20241120	7.73	22400	-29.69	20241112	14620	7.73	20241120	22400	-29.69	20241112	14620	7.73	20241120	0.00	N	473980	500	53 억		100605	N	N	0	N	00	N
31	20241126	111503	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15750	-1500	5	-8.70	1799001160	111871	74.67	17070	17200	15670	22400	12080	17250	16081.03	0.94	0	-11652	19556	18402	17646	16492	15736	18025	16115	54	5150	500	12070	10	1	10709617	1687	0.00	0.00	12	1.04	0.00	0.00	22400	20241112	-29.69	14620	20241120	7.73	22400	-29.69	20241112	14620	7.73	20241120	22400	-29.69	20241112	14620	7.73	20241120	0.00	N	473980	500	53 억		100605	N	N	0	N	00	N
32	20241126	101516	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15850	-1400	5	-8.12	1211714090	74649	49.83	17070	17200	15800	22400	12080	17250	16232.15	0.94	0	-8360	19556	18402	17646	16492	15736	18025	16115	54	5150	500	12070	10	1	10709617	1697	0.00	0.00	12	0.70	0.00	0.00	22400	20241112	-29.24	14620	20241120	8.41	22400	-29.24	20241112	14620	8.41	20241120	22400	-29.24	20241112	14620	8.41	20241120	0.00	N	473980	500	53 억		100605	N	N	0	N	00	N
33	20241126	091501	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16410	-840	5	-4.87	285073460	17037	11.37	17070	17200	16050	22400	12080	17250	16732.61	0.94	0	-2369	19556	18402	17646	16492	15736	18025	16115	54	5150	500	12070	10	1	10709617	1757	0.00	0.00	12	0.16	0.00	0.00	22400	20241112	-26.74	14620	20241120	12.24	22400	-26.74	20241112	14620	12.24	20241120	22400	-26.74	20241112	14620	12.24	20241120	0.00	N	473980	500	53 억		100605	N	N	0	N	00	N
34	20241125	161420	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17250	-300	5	-1.71	2679235010	149476	93.15	18400	18800	16890	22800	12290	17550	17924.40	0.99	0	-5065	18563	18056	17443	16936	16323	18310	17190	54	5250	500	12280	10	1	10709617	1847	0.00	0.00	12	1.40	0.00	0.00	22400	20241112	-22.99	14620	20241120	17.99	22400	-22.99	20241112	14620	17.99	20241120	22400	-22.99	20241112	14620	17.99	20241120	0.00	N	473980	500	53 억		105555	N	N	0	N	00	N
35	20241125	151452	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17240	-310	5	-1.77	2648292390	147682	92.03	18400	18800	16890	22800	12290	17550	17932.40	0.99	0	-5012	18563	18056	17443	16936	16323	18310	17190	54	5250	500	12280	10	1	10709617	1846	0.00	0.00	12	1.38	0.00	0.00	22400	20241112	-23.04	14620	20241120	17.92	22400	-23.04	20241112	14620	17.92	20241120	22400	-23.04	20241112	14620	17.92	20241120	0.00	N	473980	500	53 억		105555	N	N	0	N	00	N
36	20241125	141445	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17210	-340	5	-1.94	2550255590	141994	88.48	18400	18800	16890	22800	12290	17550	17960.31	0.99	0	-5554	18563	18056	17443	16936	16323	18310	17190	54	5250	500	12280	10	1	10709617	1843	0.00	0.00	12	1.33	0.00	0.00	22400	20241112	-23.17	14620	20241120	17.72	22400	-23.17	20241112	14620	17.72	20241120	22400	-23.17	20241112	14620	17.72	20241120	0.00	N	473980	500	53 억		105555	N	N	0	N	00	N
37	20241125	131434	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17250	-300	5	-1.71	2301796590	127500	79.45	18400	18800	17210	22800	12290	17550	18053.31	0.99	0	-3768	18563	18056	17443	16936	16323	18310	17190	54	5250	500	12280	10	1	10709617	1847	0.00	0.00	12	1.19	0.00	0.00	22400	20241112	-22.99	14620	20241120	17.99	22400	-22.99	20241112	14620	17.99	20241120	22400	-22.99	20241112	14620	17.99	20241120	0.00	N	473980	500	53 억		105555	N	N	0	N	00	N
38	20241125	121452	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17320	-230	5	-1.31	2141931960	118266	73.70	18400	18800	17210	22800	12290	17550	18111.14	0.99	0	-1658	18563	18056	17443	16936	16323	18310	17190	54	5250	500	12280	10	1	10709617	1855	0.00	0.00	12	1.10	0.00	0.00	22400	20241112	-22.68	14620	20241120	18.47	22400	-22.68	20241112	14620	18.47	20241120	22400	-22.68	20241112	14620	18.47	20241120	0.00	N	473980	500	53 억		105555	N	N	0	N	00	N
39	20241125	111447	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17370	-180	5	-1.03	2049191630	112924	70.37	18400	18800	17210	22800	12290	17550	18146.64	0.99	0	-2025	18563	18056	17443	16936	16323	18310	17190	54	5250	500	12280	10	1	10709617	1860	0.00	0.00	12	1.05	0.00	0.00	22400	20241112	-22.46	14620	20241120	18.81	22400	-22.46	20241112	14620	18.81	20241120	22400	-22.46	20241112	14620	18.81	20241120	0.00	N	473980	500	53 억		105555	N	N	0	N	00	N
40	20241125	101431	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17800	250	2	1.42	1608259270	87701	54.65	18400	18800	17800	22800	12290	17550	18337.98	0.99	0	2017	18563	18056	17443	16936	16323	18310	17190	54	5250	500	12280	10	1	10709617	1906	0.00	0.00	12	0.82	0.00	0.00	22400	20241112	-20.54	14620	20241120	21.75	22400	-20.54	20241112	14620	21.75	20241120	22400	-20.54	20241112	14620	21.75	20241120	0.00	N	473980	500	53 억		105555	N	N	0	N	00	N
41	20241125	091429	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18110	560	2	3.19	1029426810	55729	34.73	18400	18800	18030	22800	12290	17550	18472.01	0.99	0	2209	18563	18056	17443	16936	16323	18310	17190	54	5250	500	12280	10	1	10709617	1940	0.00	0.00	12	0.52	0.00	0.00	22400	20241112	-19.15	14620	20241120	23.87	22400	-19.15	20241112	14620	23.87	20241120	22400	-19.15	20241112	14620	23.87	20241120	0.00	N	473980	500	53 억		105555	N	N	0	N	00	N
42	20241122	161310	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17550	550	2	3.24	2809896220	160304	62.96	16850	17950	16830	22100	11900	17000	17528.66	0.80	0	19657	18333	17666	16763	16096	15193	18000	16430	54	5100	500	11900	10	1	10709617	1880	0.00	0.00	12	1.50	0.00	0.00	22400	20241112	-21.65	14620	20241120	20.04	22400	-21.65	20241112	14620	20.04	20241120	22400	-21.65	20241112	14620	20.04	20241120	0.00	N	473980	500	53 억		85771	N	N	0	N	00	N
43	20241122	151326	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17460	460	2	2.71	2723304370	155359	61.01	16850	17950	16830	22100	11900	17000	17529.25	0.80	0	19864	18333	17666	16763	16096	15193	18000	16430	54	5100	500	11900	10	1	10709617	1870	0.00	0.00	12	1.45	0.00	0.00	22400	20241112	-22.05	14620	20241120	19.43	22400	-22.05	20241112	14620	19.43	20241120	22400	-22.05	20241112	14620	19.43	20241120	0.00	N	473980	500	53 억		85771	N	N	0	N	00	N
44	20241122	141328	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17570	570	2	3.35	2468336910	140809	55.30	16850	17950	16830	22100	11900	17000	17529.84	0.80	0	19813	18333	17666	16763	16096	15193	18000	16430	54	5100	500	11900	10	1	10709617	1882	0.00	0.00	12	1.31	0.00	0.00	22400	20241112	-21.56	14620	20241120	20.18	22400	-21.56	20241112	14620	20.18	20241120	22400	-21.56	20241112	14620	20.18	20241120	0.00	N	473980	500	53 억		85771	N	N	0	N	00	N
45	20241122	131322	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17610	610	2	3.59	2182673760	124494	48.89	16850	17950	16830	22100	11900	17000	17532.55	0.80	0	18807	18333	17666	16763	16096	15193	18000	16430	54	5100	500	11900	10	1	10709617	1886	0.00	0.00	12	1.16	0.00	0.00	22400	20241112	-21.38	14620	20241120	20.45	22400	-21.38	20241112	14620	20.45	20241120	22400	-21.38	20241112	14620	20.45	20241120	0.00	N	473980	500	53 억		85771	N	N	0	N	00	N
46	20241122	121331	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17580	580	2	3.41	1872548360	106792	41.94	16850	17950	16830	22100	11900	17000	17534.75	0.80	0	17172	18333	17666	16763	16096	15193	18000	16430	54	5100	500	11900	10	1	10709617	1883	0.00	0.00	12	1.00	0.00	0.00	22400	20241112	-21.52	14620	20241120	20.25	22400	-21.52	20241112	14620	20.25	20241120	22400	-21.52	20241112	14620	20.25	20241120	0.00	N	473980	500	53 억		85771	N	N	0	N	00	N
47	20241122	111317	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17600	600	2	3.53	1273190210	72935	28.64	16850	17780	16830	22100	11900	17000	17456.77	0.80	0	9927	18333	17666	16763	16096	15193	18000	16430	54	5100	500	11900	10	1	10709617	1885	0.00	0.00	12	0.68	0.00	0.00	22400	20241112	-21.43	14620	20241120	20.38	22400	-21.43	20241112	14620	20.38	20241120	22400	-21.43	20241112	14620	20.38	20241120	0.00	N	473980	500	53 억		85771	N	N	0	N	00	N
48	20241122	101340	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17400	400	2	2.35	860727120	49473	19.43	16850	17780	16830	22100	11900	17000	17398.26	0.80	0	3114	18333	17666	16763	16096	15193	18000	16430	54	5100	500	11900	10	1	10709617	1863	0.00	0.00	12	0.46	0.00	0.00	22400	20241112	-22.32	14620	20241120	19.02	22400	-22.32	20241112	14620	19.02	20241120	22400	-22.32	20241112	14620	19.02	20241120	0.00	N	473980	500	53 억		85771	N	N	0	N	00	N
49	20241122	091332	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17050	50	2	0.29	96296350	5687	2.23	16850	17050	16830	22100	11900	17000	16932.20	0.80	0	1073	18333	17666	16763	16096	15193	18000	16430	54	5100	500	11900	10	1	10709617	1826	0.00	0.00	12	0.05	0.00	0.00	22400	20241112	-23.88	14620	20241120	16.62	22400	-23.88	20241112	14620	16.62	20241120	22400	-23.88	20241112	14620	16.62	20241120	0.00	N	473980	500	53 억		85771	N	N	0	N	00	N
50	20241121	161320	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17000	1020	2	6.38	4282484730	253449	91.85	16080	17430	15860	20750	11190	15980	16896.36	0.68	0	2805	18180	17080	15850	14750	13520	17630	15300	54	4770	500	11180	10	1	10709617	1821	0.00	0.00	12	2.37	0.00	0.00	22400	20241112	-24.11	14620	20241120	16.28	22400	-24.11	20241112	14620	16.28	20241120	22400	-24.11	20241112	14620	16.28	20241120	0.00	N	473980	500	53 억		72883	N	N	0	N	00	N
51	20241121	151343	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16900	920	2	5.76	4063740540	240565	87.18	16080	17430	15860	20750	11190	15980	16892.50	0.68	0	2260	18180	17080	15850	14750	13520	17630	15300	54	4770	500	11180	10	1	10709617	1810	0.00	0.00	12	2.25	0.00	0.00	22400	20241112	-24.55	14620	20241120	15.60	22400	-24.55	20241112	14620	15.60	20241120	22400	-24.55	20241112	14620	15.60	20241120	0.00	N	473980	500	53 억		72883	N	N	0	N	00	N
52	20241121	141340	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16850	870	2	5.44	3276709840	193753	70.22	16080	17430	15860	20750	11190	15980	16911.80	0.68	0	4934	18180	17080	15850	14750	13520	17630	15300	54	4770	500	11180	10	1	10709617	1805	0.00	0.00	12	1.81	0.00	0.00	22400	20241112	-24.78	14620	20241120	15.25	22400	-24.78	20241112	14620	15.25	20241120	22400	-24.78	20241112	14620	15.25	20241120	0.00	N	473980	500	53 억		72883	N	N	0	N	00	N
53	20241121	131331	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16660	680	2	4.26	3122018990	184525	66.87	16080	17430	15860	20750	11190	15980	16919.23	0.68	0	5377	18180	17080	15850	14750	13520	17630	15300	54	4770	500	11180	10	1	10709617	1784	0.00	0.00	12	1.72	0.00	0.00	22400	20241112	-25.62	14620	20241120	13.95	22400	-25.62	20241112	14620	13.95	20241120	22400	-25.62	20241112	14620	13.95	20241120	0.00	N	473980	500	53 억		72883	N	N	0	N	00	N
54	20241121	121334	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17020	1040	2	6.51	2896602090	171054	61.99	16080	17430	15860	20750	11190	15980	16933.86	0.68	0	5540	18180	17080	15850	14750	13520	17630	15300	54	4770	500	11180	10	1	10709617	1823	0.00	0.00	12	1.60	0.00	0.00	22400	20241112	-24.02	14620	20241120	16.42	22400	-24.02	20241112	14620	16.42	20241120	22400	-24.02	20241112	14620	16.42	20241120	0.00	N	473980	500	53 억		72883	N	N	0	N	00	N
55	20241121	111339	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17130	1150	2	7.20	2546331300	150320	54.48	16080	17430	15860	20750	11190	15980	16939.42	0.68	0	1383	18180	17080	15850	14750	13520	17630	15300	54	4770	500	11180	10	1	10709617	1835	0.00	0.00	12	1.40	0.00	0.00	22400	20241112	-23.53	14620	20241120	17.17	22400	-23.53	20241112	14620	17.17	20241120	22400	-23.53	20241112	14620	17.17	20241120	0.00	N	473980	500	53 억		72883	N	N	0	N	00	N
56	20241121	101338	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17220	1240	2	7.76	1943829620	115283	41.78	16080	17430	15860	20750	11190	15980	16861.40	0.68	0	5417	18180	17080	15850	14750	13520	17630	15300	54	4770	500	11180	10	1	10709617	1844	0.00	0.00	12	1.08	0.00	0.00	22400	20241112	-23.12	14620	20241120	17.78	22400	-23.12	20241112	14620	17.78	20241120	22400	-23.12	20241112	14620	17.78	20241120	0.00	N	473980	500	53 억		72883	N	N	0	N	00	N
57	20241121	091336	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16140	160	2	1.00	207124710	12819	4.65	16080	16300	15860	20750	11190	15980	16157.68	0.68	0	-3472	18180	17080	15850	14750	13520	17630	15300	54	4770	500	11180	10	1	10709617	1729	0.00	0.00	12	0.12	0.00	0.00	22400	20241112	-27.95	14620	20241120	10.40	22400	-27.95	20241112	14620	10.40	20241120	22400	-27.95	20241112	14620	10.40	20241120	0.00	N	473980	500	53 억		72883	N	N	0	N	00	N
58	20241120	161324	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	15980	330	2	2.11	4370419860	275582	142.56	15660	16950	14620	20300	10960	15650	15858.80	0.56	0	14557	17656	16652	15966	14962	14276	16310	14620	54	4650	500	10950	10	1	10709617	1711	0.00	0.00	12	2.57	0.00	0.00	22400	20241112	-28.66	14620	20241120	9.30	22400	-28.66	20241112	14620	9.30	20241120	22400	-28.66	20241112	14620	9.30	20241120	0.00	N	473980	500	53 억		60498	N	N	0	N	00	N
59	20241120	151344	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	15940	290	2	1.85	4300226170	271184	140.28	15660	16950	14620	20300	10960	15650	15857.29	0.56	0	15571	17656	16652	15966	14962	14276	16310	14620	54	4650	500	10950	10	1	10709617	1707	0.00	0.00	12	2.53	0.00	0.00	22400	20241112	-28.84	14620	20241120	9.03	22400	-28.84	20241112	14620	9.03	20241120	22400	-28.84	20241112	14620	9.03	20241120	0.00	N	473980	500	53 억		60498	N	N	0	N	00	N
60	20241120	141345	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	16460	810	2	5.18	3536769030	223591	115.66	15660	16950	14620	20300	10960	15650	15818.09	0.56	0	6266	17656	16652	15966	14962	14276	16310	14620	54	4650	500	10950	10	1	10709617	1763	0.00	0.00	12	2.09	0.00	0.00	22400	20241112	-26.52	14620	20241120	12.59	22400	-26.52	20241112	14620	12.59	20241120	22400	-26.52	20241112	14620	12.59	20241120	0.00	N	473980	500	53 억		60498	N	N	0	N	00	N
61	20241120	131346	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	16320	670	2	4.28	2681983320	171954	88.95	15660	16750	14620	20300	10960	15650	15597.07	0.56	0	4298	17656	16652	15966	14962	14276	16310	14620	54	4650	500	10950	10	1	10709617	1748	0.00	0.00	12	1.61	0.00	0.00	22400	20241112	-27.14	14620	20241120	11.63	22400	-27.14	20241112	14620	11.63	20241120	22400	-27.14	20241112	14620	11.63	20241120	0.00	N	473980	500	53 억		60498	N	N	0	N	00	N
62	20241120	121343	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	16130	480	2	3.07	2006926430	130678	67.60	15660	16220	14620	20300	10960	15650	15357.63	0.56	0	3483	17656	16652	15966	14962	14276	16310	14620	54	4650	500	10950	10	1	10709617	1727	0.00	0.00	12	1.22	0.00	0.00	22400	20241112	-27.99	14620	20241120	10.33	22400	-27.99	20241112	14620	10.33	20241120	22400	-27.99	20241112	14620	10.33	20241120	0.00	N	473980	500	53 억		60498	N	N	0	N	00	N
63	20241120	111348	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	15740	90	2	0.58	1434556820	94866	49.07	15660	15800	14620	20300	10960	15650	15121.50	0.56	0	838	17656	16652	15966	14962	14276	16310	14620	54	4650	500	10950	10	1	10709617	1686	0.00	0.00	12	0.89	0.00	0.00	22400	20241112	-29.73	14620	20241120	7.66	22400	-29.73	20241112	14620	7.66	20241120	22400	-29.73	20241112	14620	7.66	20241120	0.00	N	473980	500	53 억		60498	N	N	0	N	00	N
64	20241120	101347	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	14990	-660	5	-4.22	1035194490	68832	35.61	15660	15660	14620	20300	10960	15650	15038.75	0.56	0	-113	17656	16652	15966	14962	14276	16310	14620	54	4650	500	10950	10	1	10709617	1605	0.00	0.00	12	0.64	0.00	0.00	22400	20241112	-33.08	14620	20241120	2.53	22400	-33.08	20241112	14620	2.53	20241120	22400	-33.08	20241112	14620	2.53	20241120	0.00	N	473980	500	53 억		60498	N	N	0	N	00	N
65	20241120	091346	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15430	-220	5	-1.41	190704970	12375	6.40	15660	15660	15340	20300	10960	15650	15409.00	0.56	0	661	17656	16652	15966	14962	14276	16310	14620	54	4650	500	10950	10	1	10709617	1652	0.00	0.00	12	0.12	0.00	0.00	22400	20241112	-31.12	15280	20241119	0.98	22400	-31.12	20241112	15280	0.98	20241119	22400	-31.12	20241112	15280	0.98	20241119	0.00	N	473980	500	53 억		60498	N	N	0	N	00	N
66	20241119	161227	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	15650	-1150	5	-6.85	3041214000	190680	85.17	16800	16970	15280	21800	11760	16800	15950.13	0.64	0	2214	18333	17566	17133	16366	15933	17350	16150	54	5000	500	11760	10	1	10709617	1676	0.00	0.00	12	1.78	0.00	0.00	22400	20241112	-30.13	15280	20241119	2.42	22400	-30.13	20241112	15280	2.42	20241119	22400	-30.13	20241112	15280	2.42	20241119	0.00	N	473980	500	53 억		68676	N	N	0	N	00	N
67	20241119	151253	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	15860	-940	5	-5.60	2941434700	184340	82.34	16800	16970	15280	21800	11760	16800	15956.55	0.64	0	2952	18333	17566	17133	16366	15933	17350	16150	54	5000	500	11760	10	1	10709617	1699	0.00	0.00	12	1.72	0.00	0.00	22400	20241112	-29.20	15280	20241119	3.80	22400	-29.20	20241112	15280	3.80	20241119	22400	-29.20	20241112	15280	3.80	20241119	0.00	N	473980	500	53 억		68676	N	N	0	N	00	N
68	20241119	141249	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	15600	-1200	5	-7.14	2236005860	139216	62.18	16800	16970	15550	21800	11760	16800	16061.39	0.64	0	355	18333	17566	17133	16366	15933	17350	16150	54	5000	500	11760	10	1	10709617	1671	0.00	0.00	12	1.30	0.00	0.00	22400	20241112	-30.36	15550	20241119	0.32	22400	-30.36	20241112	15550	0.32	20241119	22400	-30.36	20241112	15550	0.32	20241119	0.00	N	473980	500	53 억		68676	N	N	0	N	00	N
69	20241119	131252	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	15880	-920	5	-5.48	1923680230	119318	53.30	16800	16970	15780	21800	11760	16800	16122.27	0.64	0	1760	18333	17566	17133	16366	15933	17350	16150	54	5000	500	11760	10	1	10709617	1701	0.00	0.00	12	1.11	0.00	0.00	22400	20241112	-29.11	15780	20241119	0.63	22400	-29.11	20241112	15780	0.63	20241119	22400	-29.11	20241112	15780	0.63	20241119	0.00	N	473980	500	53 억		68676	N	N	0	N	00	N
70	20241119	121239	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	15850	-950	5	-5.65	1693224630	104768	46.80	16800	16970	15790	21800	11760	16800	16161.63	0.64	0	1903	18333	17566	17133	16366	15933	17350	16150	54	5000	500	11760	10	1	10709617	1697	0.00	0.00	12	0.98	0.00	0.00	22400	20241112	-29.24	15790	20241119	0.38	22400	-29.24	20241112	15790	0.38	20241119	22400	-29.24	20241112	15790	0.38	20241119	0.00	N	473980	500	53 억		68676	N	N	0	N	00	N
71	20241119	111251	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	15990	-810	5	-4.82	1374143710	84682	37.82	16800	16970	15980	21800	11760	16800	16227.07	0.64	0	2727	18333	17566	17133	16366	15933	17350	16150	54	5000	500	11760	10	1	10709617	1712	0.00	0.00	12	0.79	0.00	0.00	22400	20241112	-28.62	15980	20241119	0.06	22400	-28.62	20241112	15980	0.06	20241119	22400	-28.62	20241112	15980	0.06	20241119	0.00	N	473980	500	53 억		68676	N	N	0	N	00	N
72	20241119	101317	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	16130	-670	5	-3.99	892641110	54733	24.45	16800	16970	16000	21800	11760	16800	16308.97	0.64	0	1686	18333	17566	17133	16366	15933	17350	16150	54	5000	500	11760	10	1	10709617	1727	0.00	0.00	12	0.51	0.00	0.00	22400	20241112	-27.99	16000	20241119	0.81	22400	-27.99	20241112	16000	0.81	20241119	22400	-27.99	20241112	16000	0.81	20241119	0.00	N	473980	500	53 억		68676	N	N	0	N	00	N
73	20241119	091318	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	16470	-330	5	-1.96	98070750	5908	2.64	16800	16970	16410	21800	11760	16800	16599.48	0.64	0	75	18333	17566	17133	16366	15933	17350	16150	54	5000	500	11760	10	1	10709617	1764	0.00	0.00	12	0.06	0.00	0.00	22400	20241112	-26.47	16410	20241119	0.37	22400	-26.47	20241112	16410	0.37	20241119	22400	-26.47	20241112	16410	0.37	20241119	0.00	N	473980	500	53 억		68676	N	N	0	N	00	N
74	20241118	161235	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	16800	-1100	5	-6.15	3796168860	221600	77.39	17830	17900	16700	23250	12530	17900	17128.80	0.66	0	-1651	19433	18666	17733	16966	16033	19050	17350	54	5350	500	12530	10	1	10709617	1799	0.00	0.00	12	2.07	0.00	0.00	22400	20241112	-25.00	16700	20241118	0.60	22400	-25.00	20241112	16700	0.60	20241118	22400	-25.00	20241112	16700	0.60	20241118	0.00	N	473980	500	53 억		70327	N	N	0	N	00	N
75	20241118	151251	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	16750	-1150	5	-6.42	3670410180	214117	74.77	17830	17900	16700	23250	12530	17900	17139.61	0.66	0	-1419	19433	18666	17733	16966	16033	19050	17350	54	5350	500	12530	10	1	10709617	1794	0.00	0.00	12	2.00	0.00	0.00	22400	20241112	-25.22	16700	20241118	0.30	22400	-25.22	20241112	16700	0.30	20241118	22400	-25.22	20241112	16700	0.30	20241118	0.00	N	473980	500	53 억		70327	N	N	0	N	00	N
76	20241118	141256	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16970	-930	5	-5.20	2958791800	171752	59.98	17830	17900	16820	23250	12530	17900	17224.38	0.66	0	-927	19433	18666	17733	16966	16033	19050	17350	54	5350	500	12530	10	1	10709617	1817	0.00	0.00	12	1.60	0.00	0.00	22400	20241112	-24.24	16800	20241115	1.01	22400	-24.24	20241112	16800	1.01	20241115	22400	-24.24	20241112	16800	1.01	20241115	0.00	N	473980	500	53 억		70327	N	N	0	N	00	N
77	20241118	131240	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16980	-920	5	-5.14	2605561500	150866	52.69	17830	17900	16900	23250	12530	17900	17267.79	0.66	0	257	19433	18666	17733	16966	16033	19050	17350	54	5350	500	12530	10	1	10709617	1818	0.00	0.00	12	1.41	0.00	0.00	22400	20241112	-24.20	16800	20241115	1.07	22400	-24.20	20241112	16800	1.07	20241115	22400	-24.20	20241112	16800	1.07	20241115	0.00	N	473980	500	53 억		70327	N	N	0	N	00	N
78	20241118	121250	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17110	-790	5	-4.41	2234109250	129000	45.05	17830	17900	17010	23250	12530	17900	17315.53	0.66	0	224	19433	18666	17733	16966	16033	19050	17350	54	5350	500	12530	10	1	10709617	1832	0.00	0.00	12	1.20	0.00	0.00	22400	20241112	-23.62	16800	20241115	1.85	22400	-23.62	20241112	16800	1.85	20241115	22400	-23.62	20241112	16800	1.85	20241115	0.00	N	473980	500	53 억		70327	N	N	0	N	00	N
79	20241118	111249	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17200	-700	5	-3.91	1984139730	114422	39.96	17830	17900	17010	23250	12530	17900	17337.13	0.66	0	629	19433	18666	17733	16966	16033	19050	17350	54	5350	500	12530	10	1	10709617	1842	0.00	0.00	12	1.07	0.00	0.00	22400	20241112	-23.21	16800	20241115	2.38	22400	-23.21	20241112	16800	2.38	20241115	22400	-23.21	20241112	16800	2.38	20241115	0.00	N	473980	500	53 억		70327	N	N	0	N	00	N
80	20241118	101236	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17120	-780	5	-4.36	1483310720	85372	29.81	17830	17900	17010	23250	12530	17900	17370.36	0.66	0	2991	19433	18666	17733	16966	16033	19050	17350	54	5350	500	12530	10	1	10709617	1833	0.00	0.00	12	0.80	0.00	0.00	22400	20241112	-23.57	16800	20241115	1.90	22400	-23.57	20241112	16800	1.90	20241115	22400	-23.57	20241112	16800	1.90	20241115	0.00	N	473980	500	53 억		70327	N	N	0	N	00	N
81	20241118	091234	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17600	-300	5	-1.68	421090310	23769	8.30	17830	17900	17550	23250	12530	17900	17710.40	0.66	0	230	19433	18666	17733	16966	16033	19050	17350	54	5350	500	12530	10	1	10709617	1885	0.00	0.00	12	0.22	0.00	0.00	22400	20241112	-21.43	16800	20241115	4.76	22400	-21.43	20241112	16800	4.76	20241115	22400	-21.43	20241112	16800	4.76	20241115	0.00	N	473980	500	53 억		70327	N	N	0	N	00	N
82	20241115	161328	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	17900	410	2	2.34	4988573950	283233	51.93	17600	18500	16800	22700	12250	17490	17611.66	0.62	0	4157	20150	18820	18150	16820	16150	18485	16485	54	5210	500	12240	10	1	10709617	1917	0.00	0.00	12	2.64	0.00	0.00	22400	20241112	-20.09	16800	20241115	6.55	22400	-20.09	20241112	16800	6.55	20241115	22400	-20.09	20241112	16800	6.55	20241115	0.00	N	473980	500	53 억		66157	N	N	0	N	00	N
83	20241115	151402	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	17950	460	2	2.63	4762997930	270555	49.61	17600	18500	16800	22700	12250	17490	17604.56	0.62	0	3618	20150	18820	18150	16820	16150	18485	16485	54	5210	500	12240	10	1	10709617	1922	0.00	0.00	12	2.53	0.00	0.00	22400	20241112	-19.87	16800	20241115	6.85	22400	-19.87	20241112	16800	6.85	20241115	22400	-19.87	20241112	16800	6.85	20241115	0.00	N	473980	500	53 억		66157	N	N	0	N	00	N
84	20241115	141345	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	17760	270	2	1.54	4125372060	235418	43.16	17600	18310	16800	22700	12250	17490	17523.61	0.62	0	2293	20150	18820	18150	16820	16150	18485	16485	54	5210	500	12240	10	1	10709617	1902	0.00	0.00	12	2.20	0.00	0.00	22400	20241112	-20.71	16800	20241115	5.71	22400	-20.71	20241112	16800	5.71	20241115	22400	-20.71	20241112	16800	5.71	20241115	0.00	N	473980	500	53 억		66157	N	N	0	N	00	N
85	20241115	131343	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	17850	360	2	2.06	3422305870	196343	36.00	17600	17950	16800	22700	12250	17490	17430.23	0.62	0	6270	20150	18820	18150	16820	16150	18485	16485	54	5210	500	12240	10	1	10709617	1912	0.00	0.00	12	1.83	0.00	0.00	22400	20241112	-20.31	16800	20241115	6.25	22400	-20.31	20241112	16800	6.25	20241115	22400	-20.31	20241112	16800	6.25	20241115	0.00	N	473980	500	53 억		66157	N	N	0	N	00	N
86	20241115	121346	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	17850	360	2	2.06	2346076520	135813	24.90	17600	17950	16800	22700	12250	17490	17274.25	0.62	0	5971	20150	18820	18150	16820	16150	18485	16485	54	5210	500	12240	10	1	10709617	1912	0.00	0.00	12	1.27	0.00	0.00	22400	20241112	-20.31	16800	20241115	6.25	22400	-20.31	20241112	16800	6.25	20241115	22400	-20.31	20241112	16800	6.25	20241115	0.00	N	473980	500	53 억		66157	N	N	0	N	00	N
87	20241115	111313	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	17110	-380	5	-2.17	1687462910	98297	18.02	17600	17800	16800	22700	12250	17490	17166.86	0.62	0	2701	20150	18820	18150	16820	16150	18485	16485	54	5210	500	12240	10	1	10709617	1832	0.00	0.00	12	0.92	0.00	0.00	22400	20241112	-23.62	16800	20241115	1.85	22400	-23.62	20241112	16800	1.85	20241115	22400	-23.62	20241112	16800	1.85	20241115	0.00	N	473980	500	53 억		66157	N	N	0	N	00	N
88	20241115	101313	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	17010	-480	5	-2.74	1503612500	87557	16.05	17600	17800	16800	22700	12250	17490	17172.82	0.62	0	2939	20150	18820	18150	16820	16150	18485	16485	54	5210	500	12240	10	1	10709617	1822	0.00	0.00	12	0.82	0.00	0.00	22400	20241112	-24.06	16800	20241115	1.25	22400	-24.06	20241112	16800	1.25	20241115	22400	-24.06	20241112	16800	1.25	20241115	0.00	N	473980	500	53 억		66157	N	N	0	N	00	N
89	20241115	091231	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	17190	-300	5	-1.72	515298300	29565	5.42	17600	17800	17030	22700	12250	17490	17429.26	0.62	0	272	20150	18820	18150	16820	16150	18485	16485	54	5210	500	12240	10	1	10709617	1841	0.00	0.00	12	0.28	0.00	0.00	22400	20241112	-23.26	17030	20241115	0.94	22400	-23.26	20241112	17030	0.94	20241115	22400	-23.26	20241112	17030	0.94	20241115	0.00	N	473980	500	53 억		66157	N	N	0	N	00	N
90	20241114	161304	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17560	-730	5	-3.99	10005699160	532123	37.98	18480	19480	17500	23750	12810	18290	18803.42	0.49	0	-1429	20316	19302	18276	17262	16236	18790	16750	54	5460	500	12800	10	1	10709617	1881	0.00	0.00	12	4.97	0.00	0.00	22400	20241112	-21.61	17250	20241113	1.80	22400	-21.61	20241112	17250	1.80	20241113	22400	-21.61	20241112	17250	1.80	20241113	0.00	N	473980	500	53 억		52963	N	N	0	N	00	N
91	20241114	151313	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18160	-130	5	-0.71	9456243740	501656	35.80	18480	19480	18090	23750	12810	18290	18850.13	0.49	0	-1528	20316	19302	18276	17262	16236	18790	16750	54	5460	500	12800	10	1	10709617	1945	0.00	0.00	12	4.68	0.00	0.00	22400	20241112	-18.93	17250	20241113	5.28	22400	-18.93	20241112	17250	5.28	20241113	22400	-18.93	20241112	17250	5.28	20241113	0.00	N	473980	500	53 억		52963	N	N	0	N	00	N
92	20241114	141304	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18370	80	2	0.44	8924215510	472556	33.73	18480	19480	18090	23750	12810	18290	18885.07	0.49	0	-1077	20316	19302	18276	17262	16236	18790	16750	54	5460	500	12800	10	1	10709617	1967	0.00	0.00	12	4.41	0.00	0.00	22400	20241112	-17.99	17250	20241113	6.49	22400	-17.99	20241112	17250	6.49	20241113	22400	-17.99	20241112	17250	6.49	20241113	0.00	N	473980	500	53 억		52963	N	N	0	N	00	N
93	20241114	131304	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18970	680	2	3.72	8011573460	423672	30.24	18480	19480	18090	23750	12810	18290	18909.94	0.49	0	1664	20316	19302	18276	17262	16236	18790	16750	54	5460	500	12800	10	1	10709617	2032	0.00	0.00	12	3.96	0.00	0.00	22400	20241112	-15.31	17250	20241113	9.97	22400	-15.31	20241112	17250	9.97	20241113	22400	-15.31	20241112	17250	9.97	20241113	0.00	N	473980	500	53 억		52963	N	N	0	N	00	N
94	20241114	121301	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18960	670	2	3.66	7391844300	390659	27.88	18480	19480	18090	23750	12810	18290	18921.57	0.49	0	1425	20316	19302	18276	17262	16236	18790	16750	54	5460	500	12800	10	1	10709617	2031	0.00	0.00	12	3.65	0.00	0.00	22400	20241112	-15.36	17250	20241113	9.91	22400	-15.36	20241112	17250	9.91	20241113	22400	-15.36	20241112	17250	9.91	20241113	0.00	N	473980	500	53 억		52963	N	N	0	N	00	N
95	20241114	111303	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18860	570	2	3.12	6237583830	329826	23.54	18480	19480	18090	23750	12810	18290	18911.86	0.49	0	381	20316	19302	18276	17262	16236	18790	16750	54	5460	500	12800	10	1	10709617	2020	0.00	0.00	12	3.08	0.00	0.00	22400	20241112	-15.80	17250	20241113	9.33	22400	-15.80	20241112	17250	9.33	20241113	22400	-15.80	20241112	17250	9.33	20241113	0.00	N	473980	500	53 억		52963	N	N	0	N	00	N
96	20241114	101322	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18820	530	2	2.90	2695900620	142956	10.20	18480	19300	18110	23750	12810	18290	18858.50	0.49	0	1909	20316	19302	18276	17262	16236	18790	16750	54	5460	500	12800	10	1	10709617	2016	0.00	0.00	12	1.33	0.00	0.00	22400	20241112	-15.98	17250	20241113	9.10	22400	-15.98	20241112	17250	9.10	20241113	22400	-15.98	20241112	17250	9.10	20241113	0.00	N	473980	500	53 억		52963	N	N	0	N	00	N
97	20241114	091254	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	18290	0	3	0.00	0	0	0.00	0	0	0	23750	12810	18290	0.00	0.49	0	0	20316	19302	18276	17262	16236	18790	16750	54	5460	500	12800	10	1	10709617	1959	0.00	0.00	12	0.00	0.00	0.00	22400	20241112	-18.35	17250	20241113	6.03	22400	-18.35	20241112	17250	6.03	20241113	22400	-18.35	20241112	17250	6.03	20241113	0.00	N	473980	500	53 억		52963	N	N	0	N	00	N