KissMeData/035620/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

66 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	160447	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	457	0	3	0.00	20953462	46486	36.07	454	457	447	594	320	457	450.75	0.57	-6751	488	472	454	438	420	480	446	372	137	500	310	1	1	74439675	340	-2.55	0.46	12	0.06	-179.00	992.00	848	20240103	-46.11	422	20240805	8.29	848	-46.11	20240103	422	8.29	20240805	848	-46.11	20240103	422	8.29	20240805	0.01	N	035620	500	372 억	427606	N	N	N	N
3	20241129	150454	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	455	-2	5	-0.44	19742582	43832	34.01	454	457	447	594	320	457	450.41	0.57	-5535	488	472	454	438	420	480	446	372	137	500	310	1	1	74439675	339	-2.54	0.46	12	0.06	-179.00	992.00	848	20240103	-46.34	422	20240805	7.82	848	-46.34	20240103	422	7.82	20240805	848	-46.34	20240103	422	7.82	20240805	0.01	N	035620	500	372 억	427606	N	N	N	N
4	20241129	140453	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	448	-9	5	-1.97	12109702	27004	20.96	454	456	447	594	320	457	448.44	0.57	-2499	488	472	454	438	420	480	446	372	137	500	310	1	1	74439675	333	-2.50	0.45	12	0.04	-179.00	992.00	848	20240103	-47.17	422	20240805	6.16	848	-47.17	20240103	422	6.16	20240805	848	-47.17	20240103	422	6.16	20240805	0.01	N	035620	500	372 억	427606	N	N	N	N
5	20241129	130453	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	452	-5	5	-1.09	7738573	17231	13.37	454	456	447	594	320	457	449.11	0.57	-3585	488	472	454	438	420	480	446	372	137	500	310	1	1	74439675	336	-2.53	0.46	12	0.02	-179.00	992.00	848	20240103	-46.70	422	20240805	7.11	848	-46.70	20240103	422	7.11	20240805	848	-46.70	20240103	422	7.11	20240805	0.01	N	035620	500	372 억	427606	N	N	N	N
6	20241129	120455	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	448	-9	5	-1.97	6477388	14415	11.19	454	456	447	594	320	457	449.35	0.57	-2494	488	472	454	438	420	480	446	372	137	500	310	1	1	74439675	333	-2.50	0.45	12	0.02	-179.00	992.00	848	20240103	-47.17	422	20240805	6.16	848	-47.17	20240103	422	6.16	20240805	848	-47.17	20240103	422	6.16	20240805	0.01	N	035620	500	372 억	427606	N	N	N	N
7	20241129	110455	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	449	-8	5	-1.75	4611259	10245	7.95	454	456	447	594	320	457	450.10	0.57	-1810	488	472	454	438	420	480	446	372	137	500	310	1	1	74439675	334	-2.51	0.45	12	0.01	-179.00	992.00	848	20240103	-47.05	422	20240805	6.40	848	-47.05	20240103	422	6.40	20240805	848	-47.05	20240103	422	6.40	20240805	0.01	N	035620	500	372 억	427606	N	N	N	N
8	20241129	100453	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	448	-9	5	-1.97	2275840	5027	3.90	454	456	448	594	320	457	452.72	0.57	-1530	488	472	454	438	420	480	446	372	137	500	310	1	1	74439675	333	-2.50	0.45	12	0.01	-179.00	992.00	848	20240103	-47.17	422	20240805	6.16	848	-47.17	20240103	422	6.16	20240805	848	-47.17	20240103	422	6.16	20240805	0.01	N	035620	500	372 억	427606	N	N	N	N
9	20241129	090453	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	455	-2	5	-0.44	334253	736	0.57	454	455	454	594	320	457	454.15	0.57	-703	488	472	454	438	420	480	446	372	137	500	310	1	1	74439675	339	-2.54	0.46	12	0.00	-179.00	992.00	848	20240103	-46.34	422	20240805	7.82	848	-46.34	20240103	422	7.82	20240805	848	-46.34	20240103	422	7.82	20240805	0.01	N	035620	500	372 억	427606	N	N	N	N
10	20241128	160449	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	457	17	2	3.86	58496676	128839	144.21	437	470	436	572	308	440	454.03	0.58	-2381	454	446	438	430	422	451	435	372	132	500	300	1	1	74439675	340	-2.55	0.46	12	0.17	-179.00	992.00	848	20240103	-46.11	422	20240805	8.29	848	-46.11	20240103	422	8.29	20240805	848	-46.11	20240103	422	8.29	20240805	0.01	N	035620	500	372 억	429917	N	N	N	N
11	20241128	150457	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	453	13	2	2.95	56524866	124499	139.35	437	470	436	572	308	440	454.02	0.58	-1715	454	446	438	430	422	451	435	372	132	500	300	1	1	74439675	337	-2.53	0.46	12	0.17	-179.00	992.00	848	20240103	-46.58	422	20240805	7.35	848	-46.58	20240103	422	7.35	20240805	848	-46.58	20240103	422	7.35	20240805	0.01	N	035620	500	372 억	429917	N	N	N	N
12	20241128	140458	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	453	13	2	2.95	54486514	119985	134.30	437	470	436	572	308	440	454.11	0.58	-1715	454	446	438	430	422	451	435	372	132	500	300	1	1	74439675	337	-2.53	0.46	12	0.16	-179.00	992.00	848	20240103	-46.58	422	20240805	7.35	848	-46.58	20240103	422	7.35	20240805	848	-46.58	20240103	422	7.35	20240805	0.01	N	035620	500	372 억	429917	N	N	N	N
13	20241128	130454	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	449	9	2	2.05	49360102	108800	121.78	437	470	436	572	308	440	453.68	0.58	33	454	446	438	430	422	451	435	372	132	500	300	1	1	74439675	334	-2.51	0.45	12	0.15	-179.00	992.00	848	20240103	-47.05	422	20240805	6.40	848	-47.05	20240103	422	6.40	20240805	848	-47.05	20240103	422	6.40	20240805	0.01	N	035620	500	372 억	429917	N	N	N	N
14	20241128	120458	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	448	8	2	1.82	48297638	106429	119.13	437	470	436	572	308	440	453.80	0.58	1088	454	446	438	430	422	451	435	372	132	500	300	1	1	74439675	333	-2.50	0.45	12	0.14	-179.00	992.00	848	20240103	-47.17	422	20240805	6.16	848	-47.17	20240103	422	6.16	20240805	848	-47.17	20240103	422	6.16	20240805	0.01	N	035620	500	372 억	429917	N	N	N	N
15	20241128	110500	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	451	11	2	2.50	44443368	97864	109.54	437	470	436	572	308	440	454.13	0.58	1898	454	446	438	430	422	451	435	372	132	500	300	1	1	74439675	336	-2.52	0.45	12	0.13	-179.00	992.00	848	20240103	-46.82	422	20240805	6.87	848	-46.82	20240103	422	6.87	20240805	848	-46.82	20240103	422	6.87	20240805	0.01	N	035620	500	372 억	429917	N	N	N	N
16	20241128	100456	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	445	5	2	1.14	9484171	21281	23.82	437	450	436	572	308	440	445.66	0.58	-1890	454	446	438	430	422	451	435	372	132	500	300	1	1	74439675	331	-2.49	0.45	12	0.03	-179.00	992.00	848	20240103	-47.52	422	20240805	5.45	848	-47.52	20240103	422	5.45	20240805	848	-47.52	20240103	422	5.45	20240805	0.01	N	035620	500	372 억	429917	N	N	N	N
17	20241128	090455	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	437	-3	5	-0.68	168245	385	0.43	437	437	437	572	308	440	437.00	0.58	-53	454	446	438	430	422	451	435	372	132	500	300	1	1	74439675	325	-2.44	0.44	12	0.00	-179.00	992.00	848	20240103	-48.47	422	20240805	3.55	848	-48.47	20240103	422	3.55	20240805	848	-48.47	20240103	422	3.55	20240805	0.01	N	035620	500	372 억	429917	N	N	N	N
18	20241127	160444	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	440	3	2	0.69	38363110	87872	106.34	439	446	430	568	306	437	436.58	0.58	-3133	455	445	438	428	421	442	425	372	131	500	300	1	1	74439675	328	-2.46	0.44	12	0.12	-179.00	992.00	848	20240103	-48.11	422	20240805	4.27	848	-48.11	20240103	422	4.27	20240805	848	-48.11	20240103	422	4.27	20240805	0.01	N	035620	500	372 억	432979	N	N	N	N
19	20241127	150452	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	435	-2	5	-0.46	32968907	75462	91.32	439	446	430	568	306	437	436.89	0.58	-4098	455	445	438	428	421	442	425	372	131	500	300	1	1	74439675	324	-2.43	0.44	12	0.10	-179.00	992.00	848	20240103	-48.70	422	20240805	3.08	848	-48.70	20240103	422	3.08	20240805	848	-48.70	20240103	422	3.08	20240805	0.01	N	035620	500	372 억	432979	N	N	N	N
20	20241127	140452	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	441	4	2	0.92	25561659	58542	70.85	439	446	430	568	306	437	436.64	0.58	-3847	455	445	438	428	421	442	425	372	131	500	300	1	1	74439675	328	-2.46	0.44	12	0.08	-179.00	992.00	848	20240103	-48.00	422	20240805	4.50	848	-48.00	20240103	422	4.50	20240805	848	-48.00	20240103	422	4.50	20240805	0.01	N	035620	500	372 억	432979	N	N	N	N
21	20241127	130448	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	442	5	2	1.14	24561477	56274	68.10	439	446	430	568	306	437	436.46	0.58	-3847	455	445	438	428	421	442	425	372	131	500	300	1	1	74439675	329	-2.47	0.45	12	0.08	-179.00	992.00	848	20240103	-47.88	422	20240805	4.74	848	-47.88	20240103	422	4.74	20240805	848	-47.88	20240103	422	4.74	20240805	0.01	N	035620	500	372 억	432979	N	N	N	N
22	20241127	120452	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	444	7	2	1.60	18986305	43655	52.83	439	446	430	568	306	437	434.92	0.58	-3209	455	445	438	428	421	442	425	372	131	500	300	1	1	74439675	331	-2.48	0.45	12	0.06	-179.00	992.00	848	20240103	-47.64	422	20240805	5.21	848	-47.64	20240103	422	5.21	20240805	848	-47.64	20240103	422	5.21	20240805	0.01	N	035620	500	372 억	432979	N	N	N	N
23	20241127	110452	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	437	0	3	0.00	14132655	32569	39.41	439	439	430	568	306	437	433.93	0.58	-2549	455	445	438	428	421	442	425	372	131	500	300	1	1	74439675	325	-2.44	0.44	12	0.04	-179.00	992.00	848	20240103	-48.47	422	20240805	3.55	848	-48.47	20240103	422	3.55	20240805	848	-48.47	20240103	422	3.55	20240805	0.01	N	035620	500	372 억	432979	N	N	N	N
24	20241127	100451	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	434	-3	5	-0.69	9653873	22301	26.99	439	439	430	568	306	437	432.89	0.58	-1905	455	445	438	428	421	442	425	372	131	500	300	1	1	74439675	323	-2.42	0.44	12	0.03	-179.00	992.00	848	20240103	-48.82	422	20240805	2.84	848	-48.82	20240103	422	2.84	20240805	848	-48.82	20240103	422	2.84	20240805	0.01	N	035620	500	372 억	432979	N	N	N	N
25	20241127	090449	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	438	1	2	0.23	4828	11	0.01	439	439	438	568	306	437	438.91	0.58	-2	455	445	438	428	421	442	425	372	131	500	300	1	1	74439675	326	-2.45	0.44	12	0.00	-179.00	992.00	848	20240103	-48.35	422	20240805	3.79	848	-48.35	20240103	422	3.79	20240805	848	-48.35	20240103	422	3.79	20240805	0.01	N	035620	500	372 억	432979	N	N	N	N
26	20241126	160448	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	437	-9	5	-2.02	36547102	82633	63.79	446	448	431	579	313	446	442.31	0.59	-3060	462	454	442	434	422	458	438	372	133	500	310	1	1	74439675	325	-2.44	0.44	12	0.11	-179.00	992.00	848	20240103	-48.47	422	20240805	3.55	848	-48.47	20240103	422	3.55	20240805	848	-48.47	20240103	422	3.55	20240805	0.01	N	035620	500	372 억	435969	N	N	N	N
27	20241126	150449	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	438	-8	5	-1.79	35450129	80123	61.85	446	448	431	579	313	446	442.45	0.59	-2872	462	454	442	434	422	458	438	372	133	500	310	1	1	74439675	326	-2.45	0.44	12	0.11	-179.00	992.00	848	20240103	-48.35	422	20240805	3.79	848	-48.35	20240103	422	3.79	20240805	848	-48.35	20240103	422	3.79	20240805	0.01	N	035620	500	372 억	435969	N	N	N	N
28	20241126	140448	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	438	-8	5	-1.79	34816898	78677	60.74	446	448	431	579	313	446	442.53	0.59	-2872	462	454	442	434	422	458	438	372	133	500	310	1	1	74439675	326	-2.45	0.44	12	0.11	-179.00	992.00	848	20240103	-48.35	422	20240805	3.79	848	-48.35	20240103	422	3.79	20240805	848	-48.35	20240103	422	3.79	20240805	0.01	N	035620	500	372 억	435969	N	N	N	N
29	20241126	130446	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	439	-7	5	-1.57	30504691	68824	53.13	446	448	431	579	313	446	443.23	0.59	-2405	462	454	442	434	422	458	438	372	133	500	310	1	1	74439675	327	-2.45	0.44	12	0.09	-179.00	992.00	848	20240103	-48.23	422	20240805	4.03	848	-48.23	20240103	422	4.03	20240805	848	-48.23	20240103	422	4.03	20240805	0.01	N	035620	500	372 억	435969	N	N	N	N
30	20241126	120451	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	441	-5	5	-1.12	27361171	61671	47.61	446	448	431	579	313	446	443.66	0.59	-454	462	454	442	434	422	458	438	372	133	500	310	1	1	74439675	328	-2.46	0.44	12	0.08	-179.00	992.00	848	20240103	-48.00	422	20240805	4.50	848	-48.00	20240103	422	4.50	20240805	848	-48.00	20240103	422	4.50	20240805	0.01	N	035620	500	372 억	435969	N	N	N	N
31	20241126	110455	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	446	0	3	0.00	26769388	60335	46.58	446	448	431	579	313	446	443.68	0.59	-236	462	454	442	434	422	458	438	372	133	500	310	1	1	74439675	332	-2.49	0.45	12	0.08	-179.00	992.00	848	20240103	-47.41	422	20240805	5.69	848	-47.41	20240103	422	5.69	20240805	848	-47.41	20240103	422	5.69	20240805	0.01	N	035620	500	372 억	435969	N	N	N	N
32	20241126	100453	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	444	-2	5	-0.45	14228738	31847	24.59	446	448	443	579	313	446	446.78	0.59	-99	462	454	442	434	422	458	438	372	133	500	310	1	1	74439675	331	-2.48	0.45	12	0.04	-179.00	992.00	848	20240103	-47.64	422	20240805	5.21	848	-47.64	20240103	422	5.21	20240805	848	-47.64	20240103	422	5.21	20240805	0.01	N	035620	500	372 억	435969	N	N	N	N
33	20241126	090449	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	443	-3	5	-0.67	243589	547	0.42	446	448	443	579	313	446	445.32	0.59	0	462	454	442	434	422	458	438	372	133	500	310	1	1	74439675	330	-2.47	0.45	12	0.00	-179.00	992.00	848	20240103	-47.76	422	20240805	4.98	848	-47.76	20240103	422	4.98	20240805	848	-47.76	20240103	422	4.98	20240805	0.01	N	035620	500	372 억	435969	N	N	N	N
34	20241125	160440	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	446	9	2	2.06	57066052	129538	244.49	437	450	430	568	306	437	440.54	0.58	2096	442	439	436	433	430	438	432	372	131	500	300	1	1	74439675	332	-2.49	0.45	12	0.17	-179.00	992.00	848	20240103	-47.41	422	20240805	5.69	848	-47.41	20240103	422	5.69	20240805	848	-47.41	20240103	422	5.69	20240805	0.01	N	035620	500	372 억	433802	N	N	N	N
35	20241125	150447	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	442	5	2	1.14	54250309	123151	232.44	437	450	430	568	306	437	440.52	0.58	2890	442	439	436	433	430	438	432	372	131	500	300	1	1	74439675	329	-2.47	0.45	12	0.17	-179.00	992.00	848	20240103	-47.88	422	20240805	4.74	848	-47.88	20240103	422	4.74	20240805	848	-47.88	20240103	422	4.74	20240805	0.01	N	035620	500	372 억	433802	N	N	N	N
36	20241125	140447	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	443	6	2	1.37	42389214	96210	181.59	437	450	430	568	306	437	440.59	0.58	196	442	439	436	433	430	438	432	372	131	500	300	1	1	74439675	330	-2.47	0.45	12	0.13	-179.00	992.00	848	20240103	-47.76	422	20240805	4.98	848	-47.76	20240103	422	4.98	20240805	848	-47.76	20240103	422	4.98	20240805	0.01	N	035620	500	372 억	433802	N	N	N	N
37	20241125	130443	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	446	9	2	2.06	34269735	77761	146.77	437	450	430	568	306	437	440.71	0.58	373	442	439	436	433	430	438	432	372	131	500	300	1	1	74439675	332	-2.49	0.45	12	0.10	-179.00	992.00	848	20240103	-47.41	422	20240805	5.69	848	-47.41	20240103	422	5.69	20240805	848	-47.41	20240103	422	5.69	20240805	0.01	N	035620	500	372 억	433802	N	N	N	N
38	20241125	120448	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	447	10	2	2.29	33603703	76269	143.95	437	450	430	568	306	437	440.59	0.58	578	442	439	436	433	430	438	432	372	131	500	300	1	1	74439675	333	-2.50	0.45	12	0.10	-179.00	992.00	848	20240103	-47.29	422	20240805	5.92	848	-47.29	20240103	422	5.92	20240805	848	-47.29	20240103	422	5.92	20240805	0.01	N	035620	500	372 억	433802	N	N	N	N
39	20241125	110445	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	447	10	2	2.29	26167124	59665	112.61	437	450	430	568	306	437	438.57	0.58	2769	442	439	436	433	430	438	432	372	131	500	300	1	1	74439675	333	-2.50	0.45	12	0.08	-179.00	992.00	848	20240103	-47.29	422	20240805	5.92	848	-47.29	20240103	422	5.92	20240805	848	-47.29	20240103	422	5.92	20240805	0.01	N	035620	500	372 억	433802	N	N	N	N
40	20241125	100440	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	439	2	2	0.46	17530440	40315	76.09	437	440	430	568	306	437	434.84	0.58	4236	442	439	436	433	430	438	432	372	131	500	300	1	1	74439675	327	-2.45	0.44	12	0.05	-179.00	992.00	848	20240103	-48.23	422	20240805	4.03	848	-48.23	20240103	422	4.03	20240805	848	-48.23	20240103	422	4.03	20240805	0.01	N	035620	500	372 억	433802	N	N	N	N
41	20241125	090441	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	439	2	2	0.46	1852321	4233	7.99	437	439	437	568	306	437	437.59	0.58	-402	442	439	436	433	430	438	432	372	131	500	300	1	1	74439675	327	-2.45	0.44	12	0.01	-179.00	992.00	848	20240103	-48.23	422	20240805	4.03	848	-48.23	20240103	422	4.03	20240805	848	-48.23	20240103	422	4.03	20240805	0.01	N	035620	500	372 억	433802	N	N	N	N
42	20241122	160421	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	437	-2	5	-0.46	23006245	52818	131.55	439	439	433	570	308	439	435.58	0.58	677	442	440	438	436	434	441	437	372	131	500	300	1	1	74439675	325	-2.44	0.44	12	0.07	-179.00	992.00	848	20240103	-48.47	422	20240805	3.55	848	-48.47	20240103	422	3.55	20240805	848	-48.47	20240103	422	3.55	20240805	0.01	N	035620	500	372 억	433053	N	N	N	N
43	20241122	150422	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	438	-1	5	-0.23	20880630	47922	119.35	439	439	433	570	308	439	435.72	0.58	347	442	440	438	436	434	441	437	372	131	500	300	1	1	74439675	326	-2.45	0.44	12	0.06	-179.00	992.00	848	20240103	-48.35	422	20240805	3.79	848	-48.35	20240103	422	3.79	20240805	848	-48.35	20240103	422	3.79	20240805	0.01	N	035620	500	372 억	433053	N	N	N	N
44	20241122	140425	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	436	-3	5	-0.68	14319879	32911	81.97	439	439	433	570	308	439	435.11	0.58	347	442	440	438	436	434	441	437	372	131	500	300	1	1	74439675	325	-2.44	0.44	12	0.04	-179.00	992.00	848	20240103	-48.58	422	20240805	3.32	848	-48.58	20240103	422	3.32	20240805	848	-48.58	20240103	422	3.32	20240805	0.01	N	035620	500	372 억	433053	N	N	N	N
45	20241122	130425	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	437	-2	5	-0.46	14240509	32729	81.51	439	439	433	570	308	439	435.10	0.58	347	442	440	438	436	434	441	437	372	131	500	300	1	1	74439675	325	-2.44	0.44	12	0.04	-179.00	992.00	848	20240103	-48.47	422	20240805	3.55	848	-48.47	20240103	422	3.55	20240805	848	-48.47	20240103	422	3.55	20240805	0.01	N	035620	500	372 억	433053	N	N	N	N
46	20241122	120425	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	435	-4	5	-0.91	11499229	26439	65.85	439	439	433	570	308	439	434.93	0.58	606	442	440	438	436	434	441	437	372	131	500	300	1	1	74439675	324	-2.43	0.44	12	0.04	-179.00	992.00	848	20240103	-48.70	422	20240805	3.08	848	-48.70	20240103	422	3.08	20240805	848	-48.70	20240103	422	3.08	20240805	0.01	N	035620	500	372 억	433053	N	N	N	N
47	20241122	110423	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	437	-2	5	-0.46	9827540	22590	56.26	439	439	433	570	308	439	435.04	0.58	606	442	440	438	436	434	441	437	372	131	500	300	1	1	74439675	325	-2.44	0.44	12	0.03	-179.00	992.00	848	20240103	-48.47	422	20240805	3.55	848	-48.47	20240103	422	3.55	20240805	848	-48.47	20240103	422	3.55	20240805	0.01	N	035620	500	372 억	433053	N	N	N	N
48	20241122	100429	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	436	-3	5	-0.68	5501437	12647	31.50	439	439	433	570	308	439	435.00	0.58	636	442	440	438	436	434	441	437	372	131	500	300	1	1	74439675	325	-2.44	0.44	12	0.02	-179.00	992.00	848	20240103	-48.58	422	20240805	3.32	848	-48.58	20240103	422	3.32	20240805	848	-48.58	20240103	422	3.32	20240805	0.01	N	035620	500	372 억	433053	N	N	N	N
49	20241122	090425	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	439	0	3	0.00	439	1	0.00	439	439	439	570	308	439	439.00	0.58	0	442	440	438	436	434	441	437	372	131	500	300	1	1	74439675	327	-2.45	0.44	12	0.00	-179.00	992.00	848	20240103	-48.23	422	20240805	4.03	848	-48.23	20240103	422	4.03	20240805	848	-48.23	20240103	422	4.03	20240805	0.01	N	035620	500	372 억	433053	N	N	N	N
50	20241121	160423	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	439	0	3	0.00	17550650	40152	149.40	439	440	436	570	308	439	437.10	0.58	-1424	447	443	439	435	431	441	433	372	131	500	300	1	1	74439675	327	-2.45	0.44	12	0.05	-179.00	992.00	848	20240103	-48.23	422	20240805	4.03	848	-48.23	20240103	422	4.03	20240805	848	-48.23	20240103	422	4.03	20240805	0.01	N	035620	500	372 억	434405	N	N	N	N
51	20241121	150431	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	437	-2	5	-0.46	17257471	39483	146.91	439	440	436	570	308	439	437.09	0.58	-1352	447	443	439	435	431	441	433	372	131	500	300	1	1	74439675	325	-2.44	0.44	12	0.05	-179.00	992.00	848	20240103	-48.47	422	20240805	3.55	848	-48.47	20240103	422	3.55	20240805	848	-48.47	20240103	422	3.55	20240805	0.01	N	035620	500	372 억	434405	N	N	N	N
52	20241121	140430	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	440	1	2	0.23	15058259	34459	128.22	439	440	436	570	308	439	436.99	0.58	-1316	447	443	439	435	431	441	433	372	131	500	300	1	1	74439675	328	-2.46	0.44	12	0.05	-179.00	992.00	848	20240103	-48.11	422	20240805	4.27	848	-48.11	20240103	422	4.27	20240805	848	-48.11	20240103	422	4.27	20240805	0.01	N	035620	500	372 억	434405	N	N	N	N
53	20241121	130426	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	438	-1	5	-0.23	4659300	10632	39.56	439	440	436	570	308	439	438.23	0.58	-1274	447	443	439	435	431	441	433	372	131	500	300	1	1	74439675	326	-2.45	0.44	12	0.01	-179.00	992.00	848	20240103	-48.35	422	20240805	3.79	848	-48.35	20240103	422	3.79	20240805	848	-48.35	20240103	422	3.79	20240805	0.01	N	035620	500	372 억	434405	N	N	N	N
54	20241121	120426	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	439	0	3	0.00	3359878	7671	28.54	439	439	436	570	308	439	438.00	0.58	-1135	447	443	439	435	431	441	433	372	131	500	300	1	1	74439675	327	-2.45	0.44	12	0.01	-179.00	992.00	848	20240103	-48.23	422	20240805	4.03	848	-48.23	20240103	422	4.03	20240805	848	-48.23	20240103	422	4.03	20240805	0.01	N	035620	500	372 억	434405	N	N	N	N
55	20241121	110425	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	439	0	3	0.00	2107951	4819	17.93	439	439	436	570	308	439	437.42	0.58	-1108	447	443	439	435	431	441	433	372	131	500	300	1	1	74439675	327	-2.45	0.44	12	0.01	-179.00	992.00	848	20240103	-48.23	422	20240805	4.03	848	-48.23	20240103	422	4.03	20240805	848	-48.23	20240103	422	4.03	20240805	0.01	N	035620	500	372 억	434405	N	N	N	N
56	20241121	100429	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	437	-2	5	-0.46	1076892	2465	9.17	439	439	436	570	308	439	436.87	0.58	-1071	447	443	439	435	431	441	433	372	131	500	300	1	1	74439675	325	-2.44	0.44	12	0.00	-179.00	992.00	848	20240103	-48.47	422	20240805	3.55	848	-48.47	20240103	422	3.55	20240805	848	-48.47	20240103	422	3.55	20240805	0.01	N	035620	500	372 억	434405	N	N	N	N
57	20241121	090427	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	438	-1	5	-0.23	226453	517	1.92	439	439	438	570	308	439	438.01	0.58	-510	447	443	439	435	431	441	433	372	131	500	300	1	1	74439675	326	-2.45	0.44	12	0.00	-179.00	992.00	848	20240103	-48.35	422	20240805	3.79	848	-48.35	20240103	422	3.79	20240805	848	-48.35	20240103	422	3.79	20240805	0.01	N	035620	500	372 억	434405	N	N	N	N
58	20241120	160424	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	439	-4	5	-0.90	11799768	26874	46.85	443	443	435	575	311	443	439.08	0.58	-1099	450	446	440	436	430	448	438	372	132	500	310	1	1	74439675	327	-2.45	0.44	12	0.04	-179.00	992.00	848	20240103	-48.23	422	20240805	4.03	848	-48.23	20240103	422	4.03	20240805	848	-48.23	20240103	422	4.03	20240805	0.01	N	035620	500	372 억	435433	N	N	N	N
59	20241120	150431	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	440	-3	5	-0.68	10740874	24462	42.65	443	443	435	575	311	443	439.08	0.58	-1012	450	446	440	436	430	448	438	372	132	500	310	1	1	74439675	328	-2.46	0.44	12	0.03	-179.00	992.00	848	20240103	-48.11	422	20240805	4.27	848	-48.11	20240103	422	4.27	20240805	848	-48.11	20240103	422	4.27	20240805	0.01	N	035620	500	372 억	435433	N	N	N	N
60	20241120	140431	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	441	-2	5	-0.45	9524515	21691	37.82	443	443	435	575	311	443	439.10	0.58	-964	450	446	440	436	430	448	438	372	132	500	310	1	1	74439675	328	-2.46	0.44	12	0.03	-179.00	992.00	848	20240103	-48.00	422	20240805	4.50	848	-48.00	20240103	422	4.50	20240805	848	-48.00	20240103	422	4.50	20240805	0.01	N	035620	500	372 억	435433	N	N	N	N
61	20241120	130432	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	442	-1	5	-0.23	6414941	14624	25.50	443	443	435	575	311	443	438.66	0.58	-936	450	446	440	436	430	448	438	372	132	500	310	1	1	74439675	329	-2.47	0.45	12	0.02	-179.00	992.00	848	20240103	-47.88	422	20240805	4.74	848	-47.88	20240103	422	4.74	20240805	848	-47.88	20240103	422	4.74	20240805	0.01	N	035620	500	372 억	435433	N	N	N	N
62	20241120	120432	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	440	-3	5	-0.68	5668232	12931	22.54	443	443	435	575	311	443	438.34	0.58	-811	450	446	440	436	430	448	438	372	132	500	310	1	1	74439675	328	-2.46	0.44	12	0.02	-179.00	992.00	848	20240103	-48.11	422	20240805	4.27	848	-48.11	20240103	422	4.27	20240805	848	-48.11	20240103	422	4.27	20240805	0.01	N	035620	500	372 억	435433	N	N	N	N
63	20241120	110430	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	439	-4	5	-0.90	5513282	12578	21.93	443	443	435	575	311	443	438.33	0.58	-516	450	446	440	436	430	448	438	372	132	500	310	1	1	74439675	327	-2.45	0.44	12	0.02	-179.00	992.00	848	20240103	-48.23	422	20240805	4.03	848	-48.23	20240103	422	4.03	20240805	848	-48.23	20240103	422	4.03	20240805	0.01	N	035620	500	372 억	435433	N	N	N	N
64	20241120	100430	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	441	-2	5	-0.45	4841618	11043	19.25	443	443	435	575	311	443	438.43	0.58	-226	450	446	440	436	430	448	438	372	132	500	310	1	1	74439675	328	-2.46	0.44	12	0.01	-179.00	992.00	848	20240103	-48.00	422	20240805	4.50	848	-48.00	20240103	422	4.50	20240805	848	-48.00	20240103	422	4.50	20240805	0.01	N	035620	500	372 억	435433	N	N	N	N
65	20241120	090430	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	443	0	3	0.00	819107	1849	3.22	443	443	443	575	311	443	443.00	0.58	-108	450	446	440	436	430	448	438	372	132	500	310	1	1	74439675	330	-2.47	0.45	12	0.00	-179.00	992.00	848	20240103	-47.76	422	20240805	4.98	848	-47.76	20240103	422	4.98	20240805	848	-47.76	20240103	422	4.98	20240805	0.01	N	035620	500	372 억	435433	N	N	N	N
66	20241119	160411	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	443	5	2	1.14	25161795	57346	119.72	435	444	434	569	307	438	438.73	0.59	-205	448	442	434	428	420	446	432	372	131	500	300	1	1	74439675	330	-2.47	0.45	12	0.08	-179.00	992.00	848	20240103	-47.76	422	20240805	4.98	848	-47.76	20240103	422	4.98	20240805	848	-47.76	20240103	422	4.98	20240805	0.01	N	035620	500	372 억	435568	N	N	N	N
67	20241119	150415	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	437	-1	5	-0.23	20781030	47320	98.79	435	444	435	569	307	438	439.16	0.59	-120	448	442	434	428	420	446	432	372	131	500	300	1	1	74439675	325	-2.44	0.44	12	0.06	-179.00	992.00	848	20240103	-48.47	422	20240805	3.55	848	-48.47	20240103	422	3.55	20240805	848	-48.47	20240103	422	3.55	20240805	0.01	N	035620	500	372 억	435568	N	N	N	N
68	20241119	140413	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	438	0	3	0.00	18903715	43018	89.81	435	444	435	569	307	438	439.44	0.59	-530	448	442	434	428	420	446	432	372	131	500	300	1	1	74439675	326	-2.45	0.44	12	0.06	-179.00	992.00	848	20240103	-48.35	422	20240805	3.79	848	-48.35	20240103	422	3.79	20240805	848	-48.35	20240103	422	3.79	20240805	0.01	N	035620	500	372 억	435568	N	N	N	N
69	20241119	130415	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	439	1	2	0.23	13510497	30763	64.22	435	444	435	569	307	438	439.18	0.59	-501	448	442	434	428	420	446	432	372	131	500	300	1	1	74439675	327	-2.45	0.44	12	0.04	-179.00	992.00	848	20240103	-48.23	422	20240805	4.03	848	-48.23	20240103	422	4.03	20240805	848	-48.23	20240103	422	4.03	20240805	0.01	N	035620	500	372 억	435568	N	N	N	N
70	20241119	120412	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	438	0	3	0.00	10458296	23779	49.64	435	444	435	569	307	438	439.81	0.59	-259	448	442	434	428	420	446	432	372	131	500	300	1	1	74439675	326	-2.45	0.44	12	0.03	-179.00	992.00	848	20240103	-48.35	422	20240805	3.79	848	-48.35	20240103	422	3.79	20240805	848	-48.35	20240103	422	3.79	20240805	0.01	N	035620	500	372 억	435568	N	N	N	N
71	20241119	110416	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	441	3	2	0.68	4076687	9254	19.32	435	444	435	569	307	438	440.53	0.59	-316	448	442	434	428	420	446	432	372	131	500	300	1	1	74439675	328	-2.46	0.44	12	0.01	-179.00	992.00	848	20240103	-48.00	422	20240805	4.50	848	-48.00	20240103	422	4.50	20240805	848	-48.00	20240103	422	4.50	20240805	0.01	N	035620	500	372 억	435568	N	N	N	N
72	20241119	100426	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	441	3	2	0.68	2316327	5253	10.97	435	444	435	569	307	438	440.95	0.59	-561	448	442	434	428	420	446	432	372	131	500	300	1	1	74439675	328	-2.46	0.44	12	0.01	-179.00	992.00	848	20240103	-48.00	422	20240805	4.50	848	-48.00	20240103	422	4.50	20240805	848	-48.00	20240103	422	4.50	20240805	0.01	N	035620	500	372 억	435568	N	N	N	N
73	20241119	090424	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	438	0	3	0.00	88414	203	0.42	435	438	435	569	307	438	435.54	0.59	-22	448	442	434	428	420	446	432	372	131	500	300	1	1	74439675	326	-2.45	0.44	12	0.00	-179.00	992.00	848	20240103	-48.35	422	20240805	3.79	848	-48.35	20240103	422	3.79	20240805	848	-48.35	20240103	422	3.79	20240805	0.01	N	035620	500	372 억	435568	N	N	N	N
74	20241118	160412	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	438	4	2	0.92	20847963	47797	58.35	433	440	426	564	304	434	436.18	0.59	-745	448	440	432	424	416	437	421	372	130	500	300	1	1	74439675	326	-2.45	0.44	12	0.06	-179.00	992.00	848	20240103	-48.35	422	20240805	3.79	848	-48.35	20240103	422	3.79	20240805	848	-48.35	20240103	422	3.79	20240805	0.01	N	035620	500	372 억	436242	N	N	N	N
75	20241118	150414	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	438	4	2	0.92	20367244	46701	57.01	433	440	426	564	304	434	436.12	0.59	-340	448	440	432	424	416	437	421	372	130	500	300	1	1	74439675	326	-2.45	0.44	12	0.06	-179.00	992.00	848	20240103	-48.35	422	20240805	3.79	848	-48.35	20240103	422	3.79	20240805	848	-48.35	20240103	422	3.79	20240805	0.01	N	035620	500	372 억	436242	N	N	N	N
76	20241118	140416	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	440	6	2	1.38	17858169	40975	50.02	433	440	426	564	304	434	435.83	0.59	-340	448	440	432	424	416	437	421	372	130	500	300	1	1	74439675	328	-2.46	0.44	12	0.06	-179.00	992.00	848	20240103	-48.11	422	20240805	4.27	848	-48.11	20240103	422	4.27	20240805	848	-48.11	20240103	422	4.27	20240805	0.01	N	035620	500	372 억	436242	N	N	N	N
77	20241118	130414	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	439	5	2	1.15	13815110	31753	38.77	433	440	426	564	304	434	435.08	0.59	-747	448	440	432	424	416	437	421	372	130	500	300	1	1	74439675	327	-2.45	0.44	12	0.04	-179.00	992.00	848	20240103	-48.23	422	20240805	4.03	848	-48.23	20240103	422	4.03	20240805	848	-48.23	20240103	422	4.03	20240805	0.01	N	035620	500	372 억	436242	N	N	N	N
78	20241118	120416	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	438	4	2	0.92	9696325	22359	27.30	433	440	426	564	304	434	433.67	0.59	-769	448	440	432	424	416	437	421	372	130	500	300	1	1	74439675	326	-2.45	0.44	12	0.03	-179.00	992.00	848	20240103	-48.35	422	20240805	3.79	848	-48.35	20240103	422	3.79	20240805	848	-48.35	20240103	422	3.79	20240805	0.01	N	035620	500	372 억	436242	N	N	N	N
79	20241118	110415	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	439	5	2	1.15	8485300	19599	23.93	433	440	426	564	304	434	432.95	0.59	75	448	440	432	424	416	437	421	372	130	500	300	1	1	74439675	327	-2.45	0.44	12	0.03	-179.00	992.00	848	20240103	-48.23	422	20240805	4.03	848	-48.23	20240103	422	4.03	20240805	848	-48.23	20240103	422	4.03	20240805	0.01	N	035620	500	372 억	436242	N	N	N	N
80	20241118	100413	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	440	6	2	1.38	6374409	14773	18.04	433	440	426	564	304	434	431.49	0.59	-27	448	440	432	424	416	437	421	372	130	500	300	1	1	74439675	328	-2.46	0.44	12	0.02	-179.00	992.00	848	20240103	-48.11	422	20240805	4.27	848	-48.11	20240103	422	4.27	20240805	848	-48.11	20240103	422	4.27	20240805	0.01	N	035620	500	372 억	436242	N	N	N	N
81	20241118	090411	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	432	-2	5	-0.46	19476	45	0.05	433	433	432	564	304	434	432.80	0.59	-9	448	440	432	424	416	437	421	372	130	500	300	1	1	74439675	322	-2.41	0.44	12	0.00	-179.00	992.00	848	20240103	-49.06	422	20240805	2.37	848	-49.06	20240103	422	2.37	20240805	848	-49.06	20240103	422	2.37	20240805	0.01	N	035620	500	372 억	436242	N	N	N	N
82	20241115	160423	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	434	-3	5	-0.69	35048497	81806	94.02	437	440	424	568	306	437	428.43	0.59	-4082	457	447	437	427	417	442	422	372	131	500	300	1	1	74439675	323	-2.42	0.44	12	0.11	-179.00	992.00	848	20240103	-48.82	422	20240805	2.84	848	-48.82	20240103	422	2.84	20240805	848	-48.82	20240103	422	2.84	20240805	0.01	N	035620	500	372 억	440253	N	N	N	N
83	20241115	150433	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	435	-2	5	-0.46	32443952	75814	87.13	437	440	424	568	306	437	427.94	0.59	-2978	457	447	437	427	417	442	422	372	131	500	300	1	1	74439675	324	-2.43	0.44	12	0.10	-179.00	992.00	848	20240103	-48.70	422	20240805	3.08	848	-48.70	20240103	422	3.08	20240805	848	-48.70	20240103	422	3.08	20240805	0.01	N	035620	500	372 억	440253	N	N	N	N
84	20241115	140429	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	427	-10	5	-2.29	22421217	52390	60.21	437	440	424	568	306	437	427.97	0.59	-2407	457	447	437	427	417	442	422	372	131	500	300	1	1	74439675	318	-2.39	0.43	12	0.07	-179.00	992.00	848	20240103	-49.65	422	20240805	1.18	848	-49.65	20240103	422	1.18	20240805	848	-49.65	20240103	422	1.18	20240805	0.01	N	035620	500	372 억	440253	N	N	N	N
85	20241115	130429	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	429	-8	5	-1.83	20007243	46738	53.71	437	440	424	568	306	437	428.07	0.59	-2407	457	447	437	427	417	442	422	372	131	500	300	1	1	74439675	319	-2.40	0.43	12	0.06	-179.00	992.00	848	20240103	-49.41	422	20240805	1.66	848	-49.41	20240103	422	1.66	20240805	848	-49.41	20240103	422	1.66	20240805	0.01	N	035620	500	372 억	440253	N	N	N	N
86	20241115	120431	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	426	-11	5	-2.52	9551068	22304	25.63	437	440	424	568	306	437	428.22	0.59	-3508	457	447	437	427	417	442	422	372	131	500	300	1	1	74439675	317	-2.38	0.43	12	0.03	-179.00	992.00	848	20240103	-49.76	422	20240805	0.95	848	-49.76	20240103	422	0.95	20240805	848	-49.76	20240103	422	0.95	20240805	0.01	N	035620	500	372 억	440253	N	N	N	N
87	20241115	110422	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	427	-10	5	-2.29	5486870	12763	14.67	437	440	425	568	306	437	429.90	0.59	-2936	457	447	437	427	417	442	422	372	131	500	300	1	1	74439675	318	-2.39	0.43	12	0.02	-179.00	992.00	848	20240103	-49.65	422	20240805	1.18	848	-49.65	20240103	422	1.18	20240805	848	-49.65	20240103	422	1.18	20240805	0.01	N	035620	500	372 억	440253	N	N	N	N
88	20241115	100423	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	431	-6	5	-1.37	2804245	6484	7.45	437	440	431	568	306	437	432.49	0.59	-2721	457	447	437	427	417	442	422	372	131	500	300	1	1	74439675	321	-2.41	0.43	12	0.01	-179.00	992.00	848	20240103	-49.17	422	20240805	2.13	848	-49.17	20240103	422	2.13	20240805	848	-49.17	20240103	422	2.13	20240805	0.01	N	035620	500	372 억	440253	N	N	N	N
89	20241115	090444	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	435	-2	5	-0.46	78121	179	0.21	437	440	433	568	306	437	436.43	0.59	-98	457	447	437	427	417	442	422	372	131	500	300	1	1	74439675	324	-2.43	0.44	12	0.00	-179.00	992.00	848	20240103	-48.70	422	20240805	3.08	848	-48.70	20240103	422	3.08	20240805	848	-48.70	20240103	422	3.08	20240805	0.01	N	035620	500	372 억	440253	N	N	N	N
90	20241114	160418	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	432	-4	5	-0.92	36020086	83326	78.46	439	447	427	566	306	436	432.28	0.59	-1881	468	451	442	425	416	447	421	372	130	500	300	1	1	74439675	322	-2.41	0.44	12	0.11	-179.00	992.00	848	20240103	-49.06	422	20240805	2.37	848	-49.06	20240103	422	2.37	20240805	848	-49.06	20240103	422	2.37	20240805	0.01	N	035620	500	372 억	442330	N	N	N	N
91	20241114	150421	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	427	-9	5	-2.06	29040594	67071	63.15	439	447	427	566	306	436	432.98	0.59	-1843	468	451	442	425	416	447	421	372	130	500	300	1	1	74439675	318	-2.39	0.43	12	0.09	-179.00	992.00	848	20240103	-49.65	422	20240805	1.18	848	-49.65	20240103	422	1.18	20240805	848	-49.65	20240103	422	1.18	20240805	0.01	N	035620	500	372 억	442330	N	N	N	N
92	20241114	140416	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	433	-3	5	-0.69	22320522	51442	48.44	439	447	430	566	306	436	433.90	0.59	-1144	468	451	442	425	416	447	421	372	130	500	300	1	1	74439675	322	-2.42	0.44	12	0.07	-179.00	992.00	848	20240103	-48.94	422	20240805	2.61	848	-48.94	20240103	422	2.61	20240805	848	-48.94	20240103	422	2.61	20240805	0.01	N	035620	500	372 억	442330	N	N	N	N
93	20241114	130417	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	436	0	3	0.00	21255670	48978	46.12	439	447	430	566	306	436	433.98	0.59	-1831	468	451	442	425	416	447	421	372	130	500	300	1	1	74439675	325	-2.44	0.44	12	0.07	-179.00	992.00	848	20240103	-48.58	422	20240805	3.32	848	-48.58	20240103	422	3.32	20240805	848	-48.58	20240103	422	3.32	20240805	0.01	N	035620	500	372 억	442330	N	N	N	N
94	20241114	120417	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	431	-5	5	-1.15	18224973	41961	39.51	439	447	430	566	306	436	434.33	0.59	-2319	468	451	442	425	416	447	421	372	130	500	300	1	1	74439675	321	-2.41	0.43	12	0.06	-179.00	992.00	848	20240103	-49.17	422	20240805	2.13	848	-49.17	20240103	422	2.13	20240805	848	-49.17	20240103	422	2.13	20240805	0.01	N	035620	500	372 억	442330	N	N	N	N
95	20241114	110420	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	433	-3	5	-0.69	8870353	20286	19.10	439	447	433	566	306	436	437.26	0.59	186	468	451	442	425	416	447	421	372	130	500	300	1	1	74439675	322	-2.42	0.44	12	0.03	-179.00	992.00	848	20240103	-48.94	422	20240805	2.61	848	-48.94	20240103	422	2.61	20240805	848	-48.94	20240103	422	2.61	20240805	0.01	N	035620	500	372 억	442330	N	N	N	N
96	20241114	100434	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	440	4	2	0.92	430106	984	0.93	439	440	436	566	306	436	437.10	0.59	14	468	451	442	425	416	447	421	372	130	500	300	1	1	74439675	328	-2.46	0.44	12	0.00	-179.00	992.00	848	20240103	-48.11	422	20240805	4.27	848	-48.11	20240103	422	4.27	20240805	848	-48.11	20240103	422	4.27	20240805	0.01	N	035620	500	372 억	442330	N	N	N	N
97	20241114	090414	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	436	0	3	0.00	0	0	0.00	0	0	0	566	306	436	0.00	0.59	0	468	451	442	425	416	447	421	372	130	500	300	1	1	74439675	325	-2.44	0.44	12	0.00	-179.00	992.00	848	20240103	-48.58	422	20240805	3.32	848	-48.58	20240103	422	3.32	20240805	848	-48.58	20240103	422	3.32	20240805	0.01	N	035620	500	372 억	442330	N	N	N	N
98	20241113	160205	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	436	-9	5	-2.02	46581293	106205	45.07	445	459	433	578	312	445	438.61	0.60	-7676	485	464	454	433	423	460	429	372	133	500	310	1	1	74439675	325	-2.44	0.44	12	0.14	-179.00	992.00	848	20240103	-48.58	422	20240805	3.32	848	-48.58	20240103	422	3.32	20240805	848	-48.58	20240103	422	3.32	20240805	0.01	N	035620	500	372 억	449935	N	N	N	N
99	20241113	150221	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	438	-7	5	-1.57	41562259	94708	40.19	445	459	433	578	312	445	438.85	0.60	-8239	485	464	454	433	423	460	429	372	133	500	310	1	1	74439675	326	-2.45	0.44	12	0.13	-179.00	992.00	848	20240103	-48.35	422	20240805	3.79	848	-48.35	20240103	422	3.79	20240805	848	-48.35	20240103	422	3.79	20240805	0.01	N	035620	500	372 억	449935	N	N	N	N
100	20241113	140217	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	434	-11	5	-2.47	38415153	87499	37.13	445	459	434	578	312	445	439.04	0.60	-7337	485	464	454	433	423	460	429	372	133	500	310	1	1	74439675	323	-2.42	0.44	12	0.12	-179.00	992.00	848	20240103	-48.82	422	20240805	2.84	848	-48.82	20240103	422	2.84	20240805	848	-48.82	20240103	422	2.84	20240805	0.01	N	035620	500	372 억	449935	N	N	N	N
101	20241113	130216	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	440	-5	5	-1.12	18050071	40888	17.35	445	459	435	578	312	445	441.45	0.60	-4994	485	464	454	433	423	460	429	372	133	500	310	1	1	74439675	328	-2.46	0.44	12	0.05	-179.00	992.00	848	20240103	-48.11	422	20240805	4.27	848	-48.11	20240103	422	4.27	20240805	848	-48.11	20240103	422	4.27	20240805	0.01	N	035620	500	372 억	449935	N	N	N	N
102	20241113	120213	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	438	-7	5	-1.57	17226094	39009	16.56	445	459	435	578	312	445	441.59	0.60	-3872	485	464	454	433	423	460	429	372	133	500	310	1	1	74439675	326	-2.45	0.44	12	0.05	-179.00	992.00	848	20240103	-48.35	422	20240805	3.79	848	-48.35	20240103	422	3.79	20240805	848	-48.35	20240103	422	3.79	20240805	0.01	N	035620	500	372 억	449935	N	N	N	N
103	20241113	110212	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	443	-2	5	-0.45	9076255	20434	8.67	445	459	440	578	312	445	444.17	0.60	-3253	485	464	454	433	423	460	429	372	133	500	310	1	1	74439675	330	-2.47	0.45	12	0.03	-179.00	992.00	848	20240103	-47.76	422	20240805	4.98	848	-47.76	20240103	422	4.98	20240805	848	-47.76	20240103	422	4.98	20240805	0.01	N	035620	500	372 억	449935	N	N	N	N
104	20241113	100213	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	446	1	2	0.22	8454242	19031	8.08	445	459	440	578	312	445	444.24	0.60	-3063	485	464	454	433	423	460	429	372	133	500	310	1	1	74439675	332	-2.49	0.45	12	0.03	-179.00	992.00	848	20240103	-47.41	422	20240805	5.69	848	-47.41	20240103	422	5.69	20240805	848	-47.41	20240103	422	5.69	20240805	0.01	N	035620	500	372 억	449935	N	N	N	N
105	20241113	090208	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	445	0	3	0.00	554915	1247	0.53	445	445	445	578	312	445	445.00	0.60	0	485	464	454	433	423	460	429	372	133	500	310	1	1	74439675	331	-2.49	0.45	12	0.00	-179.00	992.00	848	20240103	-47.52	422	20240805	5.45	848	-47.52	20240103	422	5.45	20240805	848	-47.52	20240103	422	5.45	20240805	0.01	N	035620	500	372 억	449935	N	N	N	N
106	20241112	160406	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	445	-30	5	-6.32	106274374	235621	319.60	475	475	444	617	333	475	451.06	0.61	-2701	489	482	468	461	447	485	464	372	142	500	330	1	1	74439675	331	-2.49	0.45	12	0.32	-179.00	992.00	848	20240103	-47.52	422	20240805	5.45	848	-47.52	20240103	422	5.45	20240805	848	-47.52	20240103	422	5.45	20240805	0.01	N	035620	500	372 억	452564	N	N	N	N
107	20241112	150408	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	449	-26	5	-5.47	102553204	227261	308.26	475	475	444	617	333	475	451.26	0.61	787	489	482	468	461	447	485	464	372	142	500	330	1	1	74439675	334	-2.51	0.45	12	0.31	-179.00	992.00	848	20240103	-47.05	422	20240805	6.40	848	-47.05	20240103	422	6.40	20240805	848	-47.05	20240103	422	6.40	20240805	0.01	N	035620	500	372 억	452564	N	N	N	N
108	20241112	140414	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	453	-22	5	-4.63	73605626	162587	220.54	475	475	446	617	333	475	452.72	0.61	1695	489	482	468	461	447	485	464	372	142	500	330	1	1	74439675	337	-2.53	0.46	12	0.22	-179.00	992.00	848	20240103	-46.58	422	20240805	7.35	848	-46.58	20240103	422	7.35	20240805	848	-46.58	20240103	422	7.35	20240805	0.01	N	035620	500	372 억	452564	N	N	N	N
109	20241112	130409	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	455	-20	5	-4.21	24288294	52721	71.51	475	475	454	617	333	475	460.69	0.61	-5582	489	482	468	461	447	485	464	372	142	500	330	1	1	74439675	339	-2.54	0.46	12	0.07	-179.00	992.00	848	20240103	-46.34	422	20240805	7.82	848	-46.34	20240103	422	7.82	20240805	848	-46.34	20240103	422	7.82	20240805	0.01	N	035620	500	372 억	452564	N	N	N	N
110	20241112	120409	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	457	-18	5	-3.79	19506240	42209	57.25	475	475	456	617	333	475	462.13	0.61	-5500	489	482	468	461	447	485	464	372	142	500	330	1	1	74439675	340	-2.55	0.46	12	0.06	-179.00	992.00	848	20240103	-46.11	422	20240805	8.29	848	-46.11	20240103	422	8.29	20240805	848	-46.11	20240103	422	8.29	20240805	0.01	N	035620	500	372 억	452564	N	N	N	N
111	20241112	110409	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	459	-16	5	-3.37	16067802	34696	47.06	475	475	458	617	333	475	463.10	0.61	-3871	489	482	468	461	447	485	464	372	142	500	330	1	1	74439675	342	-2.56	0.46	12	0.05	-179.00	992.00	848	20240103	-45.87	422	20240805	8.77	848	-45.87	20240103	422	8.77	20240805	848	-45.87	20240103	422	8.77	20240805	0.01	N	035620	500	372 억	452564	N	N	N	N
112	20241112	100407	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	459	-16	5	-3.37	12412025	26751	36.29	475	475	458	617	333	475	463.98	0.61	-3584	489	482	468	461	447	485	464	372	142	500	330	1	1	74439675	342	-2.56	0.46	12	0.04	-179.00	992.00	848	20240103	-45.87	422	20240805	8.77	848	-45.87	20240103	422	8.77	20240805	848	-45.87	20240103	422	8.77	20240805	0.01	N	035620	500	372 억	452564	N	N	N	N
113	20241112	090407	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	469	-6	5	-1.26	589765	1251	1.70	475	475	467	617	333	475	471.43	0.61	-94	489	482	468	461	447	485	464	372	142	500	330	1	1	74439675	349	-2.62	0.47	12	0.00	-179.00	992.00	848	20240103	-44.69	422	20240805	11.14	848	-44.69	20240103	422	11.14	20240805	848	-44.69	20240103	422	11.14	20240805	0.01	N	035620	500	372 억	452564	N	N	N	N
114	20241111	160405	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	475	9	2	1.93	34312978	73528	175.28	466	475	454	605	327	466	466.67	0.61	-774	472	469	466	463	460	470	464	372	139	500	320	1	1	74439675	354	-2.65	0.48	12	0.10	-179.00	992.00	848	20240103	-43.99	422	20240805	12.56	848	-43.99	20240103	422	12.56	20240805	848	-43.99	20240103	422	12.56	20240805	0.01	N	035620	500	372 억	453265	N	N	N	N
115	20241111	150417	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	468	2	2	0.43	30851176	66112	157.60	466	475	454	605	327	466	466.65	0.61	-218	472	469	466	463	460	470	464	372	139	500	320	1	1	74439675	348	-2.61	0.47	12	0.09	-179.00	992.00	848	20240103	-44.81	422	20240805	10.90	848	-44.81	20240103	422	10.90	20240805	848	-44.81	20240103	422	10.90	20240805	0.01	N	035620	500	372 억	453265	N	N	N	N
116	20241111	140408	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	466	0	3	0.00	30094983	64490	153.73	466	475	454	605	327	466	466.66	0.61	-218	472	469	466	463	460	470	464	372	139	500	320	1	1	74439675	347	-2.60	0.47	12	0.09	-179.00	992.00	848	20240103	-45.05	422	20240805	10.43	848	-45.05	20240103	422	10.43	20240805	848	-45.05	20240103	422	10.43	20240805	0.01	N	035620	500	372 억	453265	N	N	N	N
117	20241111	130408	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	468	2	2	0.43	19855526	42558	101.45	466	472	454	605	327	466	466.55	0.61	-2057	472	469	466	463	460	470	464	372	139	500	320	1	1	74439675	348	-2.61	0.47	12	0.06	-179.00	992.00	848	20240103	-44.81	422	20240805	10.90	848	-44.81	20240103	422	10.90	20240805	848	-44.81	20240103	422	10.90	20240805	0.01	N	035620	500	372 억	453265	N	N	N	N
118	20241111	120406	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	468	2	2	0.43	15044592	32284	76.96	466	470	454	605	327	466	466.01	0.61	-2137	472	469	466	463	460	470	464	372	139	500	320	1	1	74439675	348	-2.61	0.47	12	0.04	-179.00	992.00	848	20240103	-44.81	422	20240805	10.90	848	-44.81	20240103	422	10.90	20240805	848	-44.81	20240103	422	10.90	20240805	0.01	N	035620	500	372 억	453265	N	N	N	N
119	20241111	110407	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	468	2	2	0.43	8537514	18349	43.74	466	470	454	605	327	466	465.28	0.61	-2397	472	469	466	463	460	470	464	372	139	500	320	1	1	74439675	348	-2.61	0.47	12	0.02	-179.00	992.00	848	20240103	-44.81	422	20240805	10.90	848	-44.81	20240103	422	10.90	20240805	848	-44.81	20240103	422	10.90	20240805	0.01	N	035620	500	372 억	453265	N	N	N	N
120	20241111	100405	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	468	2	2	0.43	7890990	16965	40.44	466	470	454	605	327	466	465.13	0.61	-2397	472	469	466	463	460	470	464	372	139	500	320	1	1	74439675	348	-2.61	0.47	12	0.02	-179.00	992.00	848	20240103	-44.81	422	20240805	10.90	848	-44.81	20240103	422	10.90	20240805	848	-44.81	20240103	422	10.90	20240805	0.01	N	035620	500	372 억	453265	N	N	N	N
121	20241111	090404	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	460	-6	5	-1.29	891560	1917	4.57	466	466	460	605	327	466	465.08	0.61	116	472	469	466	463	460	470	464	372	139	500	320	1	1	74439675	342	-2.57	0.46	12	0.00	-179.00	992.00	848	20240103	-45.75	422	20240805	9.00	848	-45.75	20240103	422	9.00	20240805	848	-45.75	20240103	422	9.00	20240805	0.01	N	035620	500	372 억	453265	N	N	N	N
122	20241108	160403	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	466	2	2	0.43	19465884	41947	69.68	464	469	463	603	325	464	464.06	0.61	1949	476	469	461	454	446	473	458	372	139	500	320	1	1	74439675	347	-2.60	0.47	12	0.06	-179.00	992.00	848	20240103	-45.05	422	20240805	10.43	848	-45.05	20240103	422	10.43	20240805	848	-45.05	20240103	422	10.43	20240805	0.01	N	035620	500	372 억	451243	N	N	N	N
123	20241108	150409	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	465	1	2	0.22	17051653	36754	61.05	464	469	463	603	325	464	463.94	0.61	2127	476	469	461	454	446	473	458	372	139	500	320	1	1	74439675	346	-2.60	0.47	12	0.05	-179.00	992.00	848	20240103	-45.17	422	20240805	10.19	848	-45.17	20240103	422	10.19	20240805	848	-45.17	20240103	422	10.19	20240805	0.01	N	035620	500	372 억	451243	N	N	N	N
124	20241108	140405	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	464	0	3	0.00	13472660	29040	48.24	464	469	463	603	325	464	463.93	0.61	1826	476	469	461	454	446	473	458	372	139	500	320	1	1	74439675	345	-2.59	0.47	12	0.04	-179.00	992.00	848	20240103	-45.28	422	20240805	9.95	848	-45.28	20240103	422	9.95	20240805	848	-45.28	20240103	422	9.95	20240805	0.01	N	035620	500	372 억	451243	N	N	N	N
125	20241108	130406	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	464	0	3	0.00	10969180	23651	39.29	464	469	463	603	325	464	463.79	0.61	1638	476	469	461	454	446	473	458	372	139	500	320	1	1	74439675	345	-2.59	0.47	12	0.03	-179.00	992.00	848	20240103	-45.28	422	20240805	9.95	848	-45.28	20240103	422	9.95	20240805	848	-45.28	20240103	422	9.95	20240805	0.01	N	035620	500	372 억	451243	N	N	N	N
126	20241108	120407	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	466	2	2	0.43	10516240	22674	37.66	464	469	463	603	325	464	463.80	0.61	1650	476	469	461	454	446	473	458	372	139	500	320	1	1	74439675	347	-2.60	0.47	12	0.03	-179.00	992.00	848	20240103	-45.05	422	20240805	10.43	848	-45.05	20240103	422	10.43	20240805	848	-45.05	20240103	422	10.43	20240805	0.01	N	035620	500	372 억	451243	N	N	N	N
127	20241108	110408	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	466	2	2	0.43	6454180	13901	23.09	464	469	463	603	325	464	464.30	0.61	1547	476	469	461	454	446	473	458	372	139	500	320	1	1	74439675	347	-2.60	0.47	12	0.02	-179.00	992.00	848	20240103	-45.05	422	20240805	10.43	848	-45.05	20240103	422	10.43	20240805	848	-45.05	20240103	422	10.43	20240805	0.01	N	035620	500	372 억	451243	N	N	N	N
128	20241108	100409	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	466	2	2	0.43	3109263	6691	11.11	464	469	463	603	325	464	464.69	0.61	1547	476	469	461	454	446	473	458	372	139	500	320	1	1	74439675	347	-2.60	0.47	12	0.01	-179.00	992.00	848	20240103	-45.05	422	20240805	10.43	848	-45.05	20240103	422	10.43	20240805	848	-45.05	20240103	422	10.43	20240805	0.01	N	035620	500	372 억	451243	N	N	N	N
129	20241108	090402	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	464	0	3	0.00	928	2	0.00	464	464	464	603	325	464	464.00	0.61	0	476	469	461	454	446	473	458	372	139	500	320	1	1	74439675	345	-2.59	0.47	12	0.00	-179.00	992.00	848	20240103	-45.28	422	20240805	9.95	848	-45.28	20240103	422	9.95	20240805	848	-45.28	20240103	422	9.95	20240805	0.01	N	035620	500	372 억	451243	N	N	N	N
130	20241107	160402	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	464	8	2	1.75	27796645	60202	61.06	456	468	453	592	320	456	461.72	0.60	961	466	461	456	451	446	458	448	372	136	500	310	1	1	74439675	345	-2.59	0.47	12	0.08	-179.00	992.00	848	20240103	-45.28	422	20240805	9.95	848	-45.28	20240103	422	9.95	20240805	848	-45.28	20240103	422	9.95	20240805	0.01	N	035620	500	372 억	450210	N	N	N	N
131	20241107	150404	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	463	7	2	1.54	21632041	46910	47.58	456	468	453	592	320	456	461.14	0.60	-1130	466	461	456	451	446	458	448	372	136	500	310	1	1	74439675	345	-2.59	0.47	12	0.06	-179.00	992.00	848	20240103	-45.40	422	20240805	9.72	848	-45.40	20240103	422	9.72	20240805	848	-45.40	20240103	422	9.72	20240805	0.01	N	035620	500	372 억	450210	N	N	N	N
132	20241107	140406	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	463	7	2	1.54	20932408	45396	46.04	456	468	453	592	320	456	461.11	0.60	-1223	466	461	456	451	446	458	448	372	136	500	310	1	1	74439675	345	-2.59	0.47	12	0.06	-179.00	992.00	848	20240103	-45.40	422	20240805	9.72	848	-45.40	20240103	422	9.72	20240805	848	-45.40	20240103	422	9.72	20240805	0.01	N	035620	500	372 억	450210	N	N	N	N
133	20241107	130408	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	462	6	2	1.32	19186107	41619	42.21	456	468	453	592	320	456	460.99	0.60	-1331	466	461	456	451	446	458	448	372	136	500	310	1	1	74439675	344	-2.58	0.47	12	0.06	-179.00	992.00	848	20240103	-45.52	422	20240805	9.48	848	-45.52	20240103	422	9.48	20240805	848	-45.52	20240103	422	9.48	20240805	0.01	N	035620	500	372 억	450210	N	N	N	N
134	20241107	120404	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	462	6	2	1.32	17123415	37153	37.68	456	468	453	592	320	456	460.89	0.60	-1348	466	461	456	451	446	458	448	372	136	500	310	1	1	74439675	344	-2.58	0.47	12	0.05	-179.00	992.00	848	20240103	-45.52	422	20240805	9.48	848	-45.52	20240103	422	9.48	20240805	848	-45.52	20240103	422	9.48	20240805	0.01	N	035620	500	372 억	450210	N	N	N	N
135	20241107	110404	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	468	12	2	2.63	11070829	24089	24.43	456	468	453	592	320	456	459.58	0.60	-1676	466	461	456	451	446	458	448	372	136	500	310	1	1	74439675	348	-2.61	0.47	12	0.03	-179.00	992.00	848	20240103	-44.81	422	20240805	10.90	848	-44.81	20240103	422	10.90	20240805	848	-44.81	20240103	422	10.90	20240805	0.01	N	035620	500	372 억	450210	N	N	N	N
136	20241107	100405	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	454	-2	5	-0.44	754504	1660	1.68	456	456	453	592	320	456	454.52	0.60	7	466	461	456	451	446	458	448	372	136	500	310	1	1	74439675	338	-2.54	0.46	12	0.00	-179.00	992.00	848	20240103	-46.46	422	20240805	7.58	848	-46.46	20240103	422	7.58	20240805	848	-46.46	20240103	422	7.58	20240805	0.01	N	035620	500	372 억	450210	N	N	N	N
137	20241107	090404	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	456	0	3	0.00	0	0	0.00	0	0	0	592	320	456	0.00	0.60	0	466	461	456	451	446	458	448	372	136	500	310	1	1	74439675	339	-2.55	0.46	12	0.00	-179.00	992.00	848	20240103	-46.23	422	20240805	8.06	848	-46.23	20240103	422	8.06	20240805	848	-46.23	20240103	422	8.06	20240805	0.01	N	035620	500	372 억	450210	N	N	N	N
138	20241106	160407	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	456	-1	5	-0.22	44882695	98565	56.43	457	461	451	594	320	457	455.36	0.60	1802	483	470	462	449	441	466	445	372	137	500	310	1	1	74439675	339	-2.55	0.46	12	0.13	-179.00	992.00	848	20240103	-46.23	422	20240805	8.06	848	-46.23	20240103	422	8.06	20240805	848	-46.23	20240103	422	8.06	20240805	0.01	N	035620	500	372 억	448335	N	N	N	N
139	20241106	150416	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	453	-4	5	-0.88	43279542	95038	54.42	457	461	451	594	320	457	455.39	0.60	2271	483	470	462	449	441	466	445	372	137	500	310	1	1	74439675	337	-2.53	0.46	12	0.13	-179.00	992.00	848	20240103	-46.58	422	20240805	7.35	848	-46.58	20240103	422	7.35	20240805	848	-46.58	20240103	422	7.35	20240805	0.01	N	035620	500	372 억	448335	N	N	N	N
140	20241106	140414	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	453	-4	5	-0.88	38279330	83990	48.09	457	461	451	594	320	457	455.76	0.60	2276	483	470	462	449	441	466	445	372	137	500	310	1	1	74439675	337	-2.53	0.46	12	0.11	-179.00	992.00	848	20240103	-46.58	422	20240805	7.35	848	-46.58	20240103	422	7.35	20240805	848	-46.58	20240103	422	7.35	20240805	0.01	N	035620	500	372 억	448335	N	N	N	N
141	20241106	130416	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	451	-6	5	-1.31	34448203	75502	43.23	457	461	451	594	320	457	456.26	0.60	2250	483	470	462	449	441	466	445	372	137	500	310	1	1	74439675	336	-2.52	0.45	12	0.10	-179.00	992.00	848	20240103	-46.82	422	20240805	6.87	848	-46.82	20240103	422	6.87	20240805	848	-46.82	20240103	422	6.87	20240805	0.01	N	035620	500	372 억	448335	N	N	N	N
142	20241106	120404	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	461	4	2	0.88	20603754	45051	25.79	457	461	457	594	320	457	457.34	0.60	2246	483	470	462	449	441	466	445	372	137	500	310	1	1	74439675	343	-2.58	0.46	12	0.06	-179.00	992.00	848	20240103	-45.64	422	20240805	9.24	848	-45.64	20240103	422	9.24	20240805	848	-45.64	20240103	422	9.24	20240805	0.01	N	035620	500	372 억	448335	N	N	N	N
143	20241106	110408	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	459	2	2	0.44	19952626	43636	24.98	457	461	457	594	320	457	457.25	0.60	2246	483	470	462	449	441	466	445	372	137	500	310	1	1	74439675	342	-2.56	0.46	12	0.06	-179.00	992.00	848	20240103	-45.87	422	20240805	8.77	848	-45.87	20240103	422	8.77	20240805	848	-45.87	20240103	422	8.77	20240805	0.01	N	035620	500	372 억	448335	N	N	N	N
144	20241106	100408	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	458	1	2	0.22	17893967	39135	22.41	457	461	457	594	320	457	457.24	0.60	2246	483	470	462	449	441	466	445	372	137	500	310	1	1	74439675	341	-2.56	0.46	12	0.05	-179.00	992.00	848	20240103	-45.99	422	20240805	8.53	848	-45.99	20240103	422	8.53	20240805	848	-45.99	20240103	422	8.53	20240805	0.01	N	035620	500	372 억	448335	N	N	N	N
145	20241106	090407	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	459	2	2	0.44	1806703	3953	2.26	457	460	457	594	320	457	457.05	0.60	0	483	470	462	449	441	466	445	372	137	500	310	1	1	74439675	342	-2.56	0.46	12	0.01	-179.00	992.00	848	20240103	-45.87	422	20240805	8.77	848	-45.87	20240103	422	8.77	20240805	848	-45.87	20240103	422	8.77	20240805	0.01	N	035620	500	372 억	448335	N	N	N	N
146	20241105	160357	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	457	-10	5	-2.14	80372090	174512	148.72	467	475	454	607	327	467	460.56	0.60	3527	489	478	464	453	439	483	458	372	140	500	320	1	1	74439675	340	-2.55	0.46	12	0.23	-179.00	992.00	848	20240103	-46.11	422	20240805	8.29	848	-46.11	20240103	422	8.29	20240805	848	-46.11	20240103	422	8.29	20240805	0.01	N	035620	500	372 억	444736	N	N	N	N
147	20241105	150405	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	456	-11	5	-2.36	77636919	168520	143.62	467	475	454	607	327	467	460.70	0.60	4107	489	478	464	453	439	483	458	372	140	500	320	1	1	74439675	339	-2.55	0.46	12	0.23	-179.00	992.00	848	20240103	-46.23	422	20240805	8.06	848	-46.23	20240103	422	8.06	20240805	848	-46.23	20240103	422	8.06	20240805	0.01	N	035620	500	372 억	444736	N	N	N	N
148	20241105	140401	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	458	-9	5	-1.93	62418965	135289	115.30	467	475	454	607	327	467	461.38	0.60	2824	489	478	464	453	439	483	458	372	140	500	320	1	1	74439675	341	-2.56	0.46	12	0.18	-179.00	992.00	848	20240103	-45.99	422	20240805	8.53	848	-45.99	20240103	422	8.53	20240805	848	-45.99	20240103	422	8.53	20240805	0.01	N	035620	500	372 억	444736	N	N	N	N
149	20241105	130404	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	466	-1	5	-0.21	36946084	79787	68.00	467	475	458	607	327	467	463.06	0.60	2734	489	478	464	453	439	483	458	372	140	500	320	1	1	74439675	347	-2.60	0.47	12	0.11	-179.00	992.00	848	20240103	-45.05	422	20240805	10.43	848	-45.05	20240103	422	10.43	20240805	848	-45.05	20240103	422	10.43	20240805	0.01	N	035620	500	372 억	444736	N	N	N	N
150	20241105	120402	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	464	-3	5	-0.64	34236579	73939	63.01	467	475	458	607	327	467	463.04	0.60	2734	489	478	464	453	439	483	458	372	140	500	320	1	1	74439675	345	-2.59	0.47	12	0.10	-179.00	992.00	848	20240103	-45.28	422	20240805	9.95	848	-45.28	20240103	422	9.95	20240805	848	-45.28	20240103	422	9.95	20240805	0.01	N	035620	500	372 억	444736	N	N	N	N
151	20241105	110354	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	463	-4	5	-0.86	28755656	62085	52.91	467	475	458	607	327	467	463.17	0.60	5460	489	478	464	453	439	483	458	372	140	500	320	1	1	74439675	345	-2.59	0.47	12	0.08	-179.00	992.00	848	20240103	-45.40	422	20240805	9.72	848	-45.40	20240103	422	9.72	20240805	848	-45.40	20240103	422	9.72	20240805	0.01	N	035620	500	372 억	444736	N	N	N	N
152	20241105	100401	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	464	-3	5	-0.64	13138093	28267	24.09	467	475	459	607	327	467	464.79	0.60	3010	489	478	464	453	439	483	458	372	140	500	320	1	1	74439675	345	-2.59	0.47	12	0.04	-179.00	992.00	848	20240103	-45.28	422	20240805	9.95	848	-45.28	20240103	422	9.95	20240805	848	-45.28	20240103	422	9.95	20240805	0.01	N	035620	500	372 억	444736	N	N	N	N
153	20241105	090358	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	475	8	2	1.71	534542	1136	0.97	467	475	467	607	327	467	470.55	0.60	-504	489	478	464	453	439	483	458	372	140	500	320	1	1	74439675	354	-2.65	0.48	12	0.00	-179.00	992.00	848	20240103	-43.99	422	20240805	12.56	848	-43.99	20240103	422	12.56	20240805	848	-43.99	20240103	422	12.56	20240805	0.01	N	035620	500	372 억	444736	N	N	N	N
154	20241104	160355	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	467	7	2	1.52	54316974	117204	78.83	460	475	450	598	322	460	463.44	0.60	255	475	467	462	454	449	465	452	372	138	500	320	1	1	74439675	348	-2.61	0.47	12	0.16	-179.00	992.00	848	20240103	-44.93	422	20240805	10.66	848	-44.93	20240103	422	10.66	20240805	848	-44.93	20240103	422	10.66	20240805	0.01	N	035620	500	372 억	444411	N	N	N	N
155	20241104	150404	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	465	5	2	1.09	51578137	111298	74.86	460	475	450	598	322	460	463.42	0.60	230	475	467	462	454	449	465	452	372	138	500	320	1	1	74439675	346	-2.60	0.47	12	0.15	-179.00	992.00	848	20240103	-45.17	422	20240805	10.19	848	-45.17	20240103	422	10.19	20240805	848	-45.17	20240103	422	10.19	20240805	0.01	N	035620	500	372 억	444411	N	N	N	N
156	20241104	140357	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	465	5	2	1.09	25302858	55378	37.25	460	468	450	598	322	460	456.91	0.60	1547	475	467	462	454	449	465	452	372	138	500	320	1	1	74439675	346	-2.60	0.47	12	0.07	-179.00	992.00	848	20240103	-45.17	422	20240805	10.19	848	-45.17	20240103	422	10.19	20240805	848	-45.17	20240103	422	10.19	20240805	0.01	N	035620	500	372 억	444411	N	N	N	N
157	20241104	130327	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	462	2	2	0.43	20384962	44739	30.09	460	463	450	598	322	460	455.64	0.60	1543	475	467	462	454	449	465	452	372	138	500	320	1	1	74439675	344	-2.58	0.47	12	0.06	-179.00	992.00	848	20240103	-45.52	422	20240805	9.48	848	-45.52	20240103	422	9.48	20240805	848	-45.52	20240103	422	9.48	20240805	0.01	N	035620	500	372 억	444411	N	N	N	N
158	20241104	120351	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	460	0	3	0.00	16288261	35830	24.10	460	462	450	598	322	460	454.60	0.60	1789	475	467	462	454	449	465	452	372	138	500	320	1	1	74439675	342	-2.57	0.46	12	0.05	-179.00	992.00	848	20240103	-45.75	422	20240805	9.00	848	-45.75	20240103	422	9.00	20240805	848	-45.75	20240103	422	9.00	20240805	0.01	N	035620	500	372 억	444411	N	N	N	N
159	20241104	110350	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	459	-1	5	-0.22	15637994	34414	23.15	460	462	450	598	322	460	454.41	0.60	1608	475	467	462	454	449	465	452	372	138	500	320	1	1	74439675	342	-2.56	0.46	12	0.05	-179.00	992.00	848	20240103	-45.87	422	20240805	8.77	848	-45.87	20240103	422	8.77	20240805	848	-45.87	20240103	422	8.77	20240805	0.01	N	035620	500	372 억	444411	N	N	N	N
160	20241104	100348	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	458	-2	5	-0.43	14375149	31658	21.29	460	462	450	598	322	460	454.08	0.60	1384	475	467	462	454	449	465	452	372	138	500	320	1	1	74439675	341	-2.56	0.46	12	0.04	-179.00	992.00	848	20240103	-45.99	422	20240805	8.53	848	-45.99	20240103	422	8.53	20240805	848	-45.99	20240103	422	8.53	20240805	0.01	N	035620	500	372 억	444411	N	N	N	N
161	20241104	090350	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	460	0	3	0.00	2231006	4875	3.28	460	460	455	598	322	460	457.64	0.60	1066	475	467	462	454	449	465	452	372	138	500	320	1	1	74439675	342	-2.57	0.46	12	0.01	-179.00	992.00	848	20240103	-45.75	422	20240805	9.00	848	-45.75	20240103	422	9.00	20240805	848	-45.75	20240103	422	9.00	20240805	0.01	N	035620	500	372 억	444411	N	N	N	N
162	20241101	160340	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	460	-10	5	-2.13	68706632	148672	142.56	470	470	457	611	329	470	462.14	0.60	-116	484	477	473	466	462	475	464	372	141	500	320	1	1	74439675	342	-2.57	0.46	12	0.20	-179.00	992.00	848	20240103	-45.75	422	20240805	9.00	848	-45.75	20240103	422	9.00	20240805	848	-45.75	20240103	422	9.00	20240805	0.01	N	035620	500	372 억	444456	N	N	N	N
163	20241101	150349	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	460	-10	5	-2.13	62414626	135006	129.46	470	470	457	611	329	470	462.31	0.60	244	484	477	473	466	462	475	464	372	141	500	320	1	1	74439675	342	-2.57	0.46	12	0.18	-179.00	992.00	848	20240103	-45.75	422	20240805	9.00	848	-45.75	20240103	422	9.00	20240805	848	-45.75	20240103	422	9.00	20240805	0.01	N	035620	500	372 억	444456	N	N	N	N
164	20241101	140343	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	458	-12	5	-2.55	59269871	128161	122.89	470	470	457	611	329	470	462.46	0.60	263	484	477	473	466	462	475	464	372	141	500	320	1	1	74439675	341	-2.56	0.46	12	0.17	-179.00	992.00	848	20240103	-45.99	422	20240805	8.53	848	-45.99	20240103	422	8.53	20240805	848	-45.99	20240103	422	8.53	20240805	0.01	N	035620	500	372 억	444456	N	N	N	N
165	20241101	130416	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	461	-9	5	-1.91	36734455	79144	75.89	470	470	460	611	329	470	464.15	0.60	-636	484	477	473	466	462	475	464	372	141	500	320	1	1	74439675	343	-2.58	0.46	12	0.11	-179.00	992.00	848	20240103	-45.64	422	20240805	9.24	848	-45.64	20240103	422	9.24	20240805	848	-45.64	20240103	422	9.24	20240805	0.01	N	035620	500	372 억	444456	N	N	N	N
166	20241101	120416	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	461	-9	5	-1.91	33263553	71637	68.69	470	470	460	611	329	470	464.33	0.60	-804	484	477	473	466	462	475	464	372	141	500	320	1	1	74439675	343	-2.58	0.46	12	0.10	-179.00	992.00	848	20240103	-45.64	422	20240805	9.24	848	-45.64	20240103	422	9.24	20240805	848	-45.64	20240103	422	9.24	20240805	0.01	N	035620	500	372 억	444456	N	N	N	N
167	20241101	110414	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	463	-7	5	-1.49	30677232	66029	63.31	470	470	460	611	329	470	464.60	0.60	-804	484	477	473	466	462	475	464	372	141	500	320	1	1	74439675	345	-2.59	0.47	12	0.09	-179.00	992.00	848	20240103	-45.40	422	20240805	9.72	848	-45.40	20240103	422	9.72	20240805	848	-45.40	20240103	422	9.72	20240805	0.01	N	035620	500	372 억	444456	N	N	N	N
168	20241101	100415	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	466	-4	5	-0.85	17431693	37364	35.83	470	470	462	611	329	470	466.54	0.60	-803	484	477	473	466	462	475	464	372	141	500	320	1	1	74439675	347	-2.60	0.47	12	0.05	-179.00	992.00	848	20240103	-45.05	422	20240805	10.43	848	-45.05	20240103	422	10.43	20240805	848	-45.05	20240103	422	10.43	20240805	0.01	N	035620	500	372 억	444456	N	N	N	N
169	20241101	090414	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	470	0	3	0.00	3983663	8491	8.14	470	470	466	611	329	470	469.16	0.60	-805	484	477	473	466	462	475	464	372	141	500	320	1	1	74439675	350	-2.63	0.47	12	0.01	-179.00	992.00	848	20240103	-44.58	422	20240805	11.37	848	-44.58	20240103	422	11.37	20240805	848	-44.58	20240103	422	11.37	20240805	0.01	N	035620	500	372 억	444456	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History