KissMeData/043610/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160524	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2165	-45	5	-2.04	484575010	223102	94.50	2210	2230	2145	2870	1550	2210	2171.99	0.95	-20987	2273	2241	2213	2181	2153	2257	2197	291	660	500	1540	5	1	58115438	1258	9.10	0.70	12	0.38	238.00	3088.00	3750	20231211	-42.27	2000	20240805	8.25	3635	-40.44	20240103	2000	8.25	20240805	3750	-42.27	20231211	2000	8.25	20240805	2.84	N	043610	500	290 억	550864	N	N	743	N	N
3	20241129	150535	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2170	-40	5	-1.81	472454415	217508	92.13	2210	2230	2145	2870	1550	2210	2172.12	0.95	-21761	2273	2241	2213	2181	2153	2257	2197	291	660	500	1540	5	1	58115438	1261	9.12	0.70	12	0.37	238.00	3088.00	3750	20231211	-42.13	2000	20240805	8.50	3635	-40.30	20240103	2000	8.50	20240805	3750	-42.13	20231211	2000	8.50	20240805	2.84	N	043610	500	290 억	550864	N	N	743	N	N
4	20241129	140534	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2190	-20	5	-0.90	396506040	182542	77.32	2210	2230	2145	2870	1550	2210	2172.14	0.95	-15940	2273	2241	2213	2181	2153	2257	2197	291	660	500	1540	5	1	58115438	1273	9.20	0.71	12	0.31	238.00	3088.00	3750	20231211	-41.60	2000	20240805	9.50	3635	-39.75	20240103	2000	9.50	20240805	3750	-41.60	20231211	2000	9.50	20240805	2.84	N	043610	500	290 억	550864	N	N	743	N	N
5	20241129	130533	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2175	-35	5	-1.58	303845765	140021	59.31	2210	2230	2145	2870	1550	2210	2170.00	0.95	-33013	2273	2241	2213	2181	2153	2257	2197	291	660	500	1540	5	1	58115438	1264	9.14	0.70	12	0.24	238.00	3088.00	3750	20231211	-42.00	2000	20240805	8.75	3635	-40.17	20240103	2000	8.75	20240805	3750	-42.00	20231211	2000	8.75	20240805	2.84	N	043610	500	290 억	550864	N	N	743	N	N
6	20241129	120536	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2155	-55	5	-2.49	284116715	130908	55.45	2210	2230	2145	2870	1550	2210	2170.35	0.95	-35691	2273	2241	2213	2181	2153	2257	2197	291	660	500	1540	5	1	58115438	1252	9.05	0.70	12	0.23	238.00	3088.00	3750	20231211	-42.53	2000	20240805	7.75	3635	-40.72	20240103	2000	7.75	20240805	3750	-42.53	20231211	2000	7.75	20240805	2.84	N	043610	500	290 억	550864	N	N	743	N	N
7	20241129	110536	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2170	-40	5	-1.81	261037640	120209	50.92	2210	2230	2145	2870	1550	2210	2171.53	0.95	-34530	2273	2241	2213	2181	2153	2257	2197	291	660	500	1540	5	1	58115438	1261	9.12	0.70	12	0.21	238.00	3088.00	3750	20231211	-42.13	2000	20240805	8.50	3635	-40.30	20240103	2000	8.50	20240805	3750	-42.13	20231211	2000	8.50	20240805	2.84	N	043610	500	290 억	550864	N	N	743	N	N
8	20241129	100535	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2155	-55	5	-2.49	220062090	101294	42.91	2210	2230	2145	2870	1550	2210	2172.51	0.95	-29164	2273	2241	2213	2181	2153	2257	2197	291	660	500	1540	5	1	58115438	1252	9.05	0.70	12	0.17	238.00	3088.00	3750	20231211	-42.53	2000	20240805	7.75	3635	-40.72	20240103	2000	7.75	20240805	3750	-42.53	20231211	2000	7.75	20240805	2.84	N	043610	500	290 억	550864	N	N	743	N	N
9	20241129	090534	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2190	-20	5	-0.90	64643180	29380	12.44	2210	2230	2190	2870	1550	2210	2200.24	0.95	-6208	2273	2241	2213	2181	2153	2257	2197	291	660	500	1540	5	1	58115438	1273	9.20	0.71	12	0.05	238.00	3088.00	3750	20231211	-41.60	2000	20240805	9.50	3635	-39.75	20240103	2000	9.50	20240805	3750	-41.60	20231211	2000	9.50	20240805	2.84	N	043610	500	290 억	550864	N	N	743	N	N
10	20241128	160529	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2210	25	2	1.14	510356890	231059	71.82	2205	2245	2185	2840	1530	2185	2208.77	0.91	21924	2245	2215	2190	2160	2135	2230	2175	291	655	500	1520	5	1	58115438	1284	9.29	0.72	12	0.40	238.00	3088.00	3750	20231211	-41.07	2000	20240805	10.50	3635	-39.20	20240103	2000	10.50	20240805	3750	-41.07	20231211	2000	10.50	20240805	2.73	N	043610	500	290 억	528570	N	N	743	N	N
11	20241128	150538	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2215	30	2	1.37	487328980	220645	68.58	2205	2245	2185	2840	1530	2185	2208.66	0.91	18266	2245	2215	2190	2160	2135	2230	2175	291	655	500	1520	5	1	58115438	1287	9.31	0.72	12	0.38	238.00	3088.00	3750	20231211	-40.93	2000	20240805	10.75	3635	-39.06	20240103	2000	10.75	20240805	3750	-40.93	20231211	2000	10.75	20240805	2.73	N	043610	500	290 억	528570	N	N	3	N	N
12	20241128	140538	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2200	15	2	0.69	409511710	185327	57.60	2205	2245	2185	2840	1530	2185	2209.67	0.91	8977	2245	2215	2190	2160	2135	2230	2175	291	655	500	1520	5	1	58115438	1279	9.24	0.71	12	0.32	238.00	3088.00	3750	20231211	-41.33	2000	20240805	10.00	3635	-39.48	20240103	2000	10.00	20240805	3750	-41.33	20231211	2000	10.00	20240805	2.73	N	043610	500	290 억	528570	N	N	3	N	N
13	20241128	130535	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2195	10	2	0.46	360006630	162795	50.60	2205	2245	2185	2840	1530	2185	2211.41	0.91	2164	2245	2215	2190	2160	2135	2230	2175	291	655	500	1520	5	1	58115438	1276	9.22	0.71	12	0.28	238.00	3088.00	3750	20231211	-41.47	2000	20240805	9.75	3635	-39.61	20240103	2000	9.75	20240805	3750	-41.47	20231211	2000	9.75	20240805	2.73	N	043610	500	290 억	528570	N	N	3	N	N
14	20241128	120538	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2210	25	2	1.14	311817670	140931	43.80	2205	2245	2185	2840	1530	2185	2212.56	0.91	9819	2245	2215	2190	2160	2135	2230	2175	291	655	500	1520	5	1	58115438	1284	9.29	0.72	12	0.24	238.00	3088.00	3750	20231211	-41.07	2000	20240805	10.50	3635	-39.20	20240103	2000	10.50	20240805	3750	-41.07	20231211	2000	10.50	20240805	2.73	N	043610	500	290 억	528570	N	N	3	N	N
15	20241128	110540	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2205	20	2	0.92	250740900	113054	35.14	2205	2245	2195	2840	1530	2185	2217.89	0.91	5404	2245	2215	2190	2160	2135	2230	2175	291	655	500	1520	5	1	58115438	1281	9.26	0.71	12	0.19	238.00	3088.00	3750	20231211	-41.20	2000	20240805	10.25	3635	-39.34	20240103	2000	10.25	20240805	3750	-41.20	20231211	2000	10.25	20240805	2.73	N	043610	500	290 억	528570	N	N	3	N	N
16	20241128	100537	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2220	35	2	1.60	190495075	85801	26.67	2205	2245	2195	2840	1530	2185	2220.20	0.91	9427	2245	2215	2190	2160	2135	2230	2175	291	655	500	1520	5	1	58115438	1290	9.33	0.72	12	0.15	238.00	3088.00	3750	20231211	-40.80	2000	20240805	11.00	3635	-38.93	20240103	2000	11.00	20240805	3750	-40.80	20231211	2000	11.00	20240805	2.73	N	043610	500	290 억	528570	N	N	3	N	N
17	20241128	090536	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2230	45	2	2.06	56284865	25407	7.90	2205	2240	2195	2840	1530	2185	2215.33	0.91	11711	2245	2215	2190	2160	2135	2230	2175	291	655	500	1520	5	1	58115438	1296	9.37	0.72	12	0.04	238.00	3088.00	3750	20231211	-40.53	2000	20240805	11.50	3635	-38.65	20240103	2000	11.50	20240805	3750	-40.53	20231211	2000	11.50	20240805	2.73	N	043610	500	290 억	528570	N	N	3	N	N
18	20241127	160523	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2185	15	2	0.69	695406685	316828	10.84	2180	2220	2165	2820	1520	2170	2194.95	0.82	50786	2556	2362	2231	2037	1906	2460	2135	291	650	500	1510	5	1	58115438	1270	9.18	0.71	12	0.55	238.00	3088.00	3750	20231211	-41.73	2000	20240805	9.25	3635	-39.89	20240103	2000	9.25	20240805	3750	-41.73	20231211	2000	9.25	20240805	2.53	N	043610	500	290 억	477885	N	N	3	N	N
19	20241127	150532	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2185	15	2	0.69	643844685	293234	10.03	2180	2220	2165	2820	1520	2170	2195.67	0.82	45762	2556	2362	2231	2037	1906	2460	2135	291	650	500	1510	5	1	58115438	1270	9.18	0.71	12	0.50	238.00	3088.00	3750	20231211	-41.73	2000	20240805	9.25	3635	-39.89	20240103	2000	9.25	20240805	3750	-41.73	20231211	2000	9.25	20240805	2.53	N	043610	500	290 억	477885	N	N	0	N	N
20	20241127	140533	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2200	30	2	1.38	587496600	267470	9.15	2180	2220	2165	2820	1520	2170	2196.50	0.82	44826	2556	2362	2231	2037	1906	2460	2135	291	650	500	1510	5	1	58115438	1279	9.24	0.71	12	0.46	238.00	3088.00	3750	20231211	-41.33	2000	20240805	10.00	3635	-39.48	20240103	2000	10.00	20240805	3750	-41.33	20231211	2000	10.00	20240805	2.53	N	043610	500	290 억	477885	N	N	0	N	N
21	20241127	130529	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2205	35	2	1.61	545928505	248501	8.50	2180	2220	2165	2820	1520	2170	2196.89	0.82	43201	2556	2362	2231	2037	1906	2460	2135	291	650	500	1510	5	1	58115438	1281	9.26	0.71	12	0.43	238.00	3088.00	3750	20231211	-41.20	2000	20240805	10.25	3635	-39.34	20240103	2000	10.25	20240805	3750	-41.20	20231211	2000	10.25	20240805	2.53	N	043610	500	290 억	477885	N	N	0	N	N
22	20241127	120533	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2205	35	2	1.61	492770480	224264	7.67	2180	2220	2165	2820	1520	2170	2197.28	0.82	33066	2556	2362	2231	2037	1906	2460	2135	291	650	500	1510	5	1	58115438	1281	9.26	0.71	12	0.39	238.00	3088.00	3750	20231211	-41.20	2000	20240805	10.25	3635	-39.34	20240103	2000	10.25	20240805	3750	-41.20	20231211	2000	10.25	20240805	2.53	N	043610	500	290 억	477885	N	N	0	N	N
23	20241127	110533	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2200	30	2	1.38	400760785	182575	6.24	2180	2220	2165	2820	1520	2170	2195.05	0.82	22160	2556	2362	2231	2037	1906	2460	2135	291	650	500	1510	5	1	58115438	1279	9.24	0.71	12	0.31	238.00	3088.00	3750	20231211	-41.33	2000	20240805	10.00	3635	-39.48	20240103	2000	10.00	20240805	3750	-41.33	20231211	2000	10.00	20240805	2.53	N	043610	500	290 억	477885	N	N	0	N	N
24	20241127	100532	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2195	25	2	1.15	291130095	132769	4.54	2180	2220	2165	2820	1520	2170	2192.76	0.82	19817	2556	2362	2231	2037	1906	2460	2135	291	650	500	1510	5	1	58115438	1276	9.22	0.71	12	0.23	238.00	3088.00	3750	20231211	-41.47	2000	20240805	9.75	3635	-39.61	20240103	2000	9.75	20240805	3750	-41.47	20231211	2000	9.75	20240805	2.53	N	043610	500	290 억	477885	N	N	0	N	N
25	20241127	090529	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2205	35	2	1.61	108918605	49646	1.70	2180	2205	2180	2820	1520	2170	2193.91	0.82	25510	2556	2362	2231	2037	1906	2460	2135	291	650	500	1510	5	1	58115438	1281	9.26	0.71	12	0.09	238.00	3088.00	3750	20231211	-41.20	2000	20240805	10.25	3635	-39.34	20240103	2000	10.25	20240805	3750	-41.20	20231211	2000	10.25	20240805	2.53	N	043610	500	290 억	477885	N	N	0	N	N
26	20241126	160527	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2170	50	2	2.36	6586288835	2903219	389.89	2120	2425	2100	2755	1485	2120	2268.63	0.91	-51850	2380	2250	2185	2055	1990	2217	2022	291	635	500	1480	5	1	58115438	1261	9.12	0.70	12	5.00	238.00	3088.00	3750	20231211	-42.13	2000	20240805	8.50	3635	-40.30	20240103	2000	8.50	20240805	3750	-42.13	20231211	2000	8.50	20240805	2.52	N	043610	500	290 억	531655	N	N	69	N	N
27	20241126	150529	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2190	70	2	3.30	6412924000	2823591	379.20	2120	2425	2100	2755	1485	2120	2271.19	0.91	-86807	2380	2250	2185	2055	1990	2217	2022	291	635	500	1480	5	1	58115438	1273	9.20	0.71	12	4.86	238.00	3088.00	3750	20231211	-41.60	2000	20240805	9.50	3635	-39.75	20240103	2000	9.50	20240805	3750	-41.60	20231211	2000	9.50	20240805	2.52	N	043610	500	290 억	531655	N	N	69	N	N
28	20241126	140528	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2180	60	2	2.83	5867059145	2572870	345.53	2120	2425	2100	2755	1485	2120	2280.36	0.91	-182390	2380	2250	2185	2055	1990	2217	2022	291	635	500	1480	5	1	58115438	1267	9.16	0.71	12	4.43	238.00	3088.00	3750	20231211	-41.87	2000	20240805	9.00	3635	-40.03	20240103	2000	9.00	20240805	3750	-41.87	20231211	2000	9.00	20240805	2.52	N	043610	500	290 억	531655	N	N	69	N	N
29	20241126	130527	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2195	75	2	3.54	518511955	239203	32.12	2120	2215	2100	2755	1485	2120	2167.66	0.91	-41864	2380	2250	2185	2055	1990	2217	2022	291	635	500	1480	5	1	58115438	1276	9.22	0.71	12	0.41	238.00	3088.00	3750	20231211	-41.47	2000	20240805	9.75	3635	-39.61	20240103	2000	9.75	20240805	3750	-41.47	20231211	2000	9.75	20240805	2.52	N	043610	500	290 억	531655	N	N	69	N	N
30	20241126	120532	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2155	35	2	1.65	168861800	79569	10.69	2120	2155	2100	2755	1485	2120	2122.21	0.91	12584	2380	2250	2185	2055	1990	2217	2022	291	635	500	1480	5	1	58115438	1252	9.05	0.70	12	0.14	238.00	3088.00	3750	20231211	-42.53	2000	20240805	7.75	3635	-40.72	20240103	2000	7.75	20240805	3750	-42.53	20231211	2000	7.75	20240805	2.52	N	043610	500	290 억	531655	N	N	69	N	N
31	20241126	110535	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2135	15	2	0.71	145951405	68878	9.25	2120	2150	2100	2755	1485	2120	2118.98	0.91	7200	2380	2250	2185	2055	1990	2217	2022	291	635	500	1480	5	1	58115438	1241	8.97	0.69	12	0.12	238.00	3088.00	3750	20231211	-43.07	2000	20240805	6.75	3635	-41.27	20240103	2000	6.75	20240805	3750	-43.07	20231211	2000	6.75	20240805	2.52	N	043610	500	290 억	531655	N	N	69	N	N
32	20241126	100534	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2125	5	2	0.24	99045970	46844	6.29	2120	2150	2100	2755	1485	2120	2114.38	0.91	-9651	2380	2250	2185	2055	1990	2217	2022	291	635	500	1480	5	1	58115438	1235	8.93	0.69	12	0.08	238.00	3088.00	3750	20231211	-43.33	2000	20240805	6.25	3635	-41.54	20240103	2000	6.25	20240805	3750	-43.33	20231211	2000	6.25	20240805	2.52	N	043610	500	290 억	531655	N	N	69	N	N
33	20241126	090529	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2120	0	3	0.00	28329770	13358	1.79	2120	2150	2115	2755	1485	2120	2120.81	0.91	-7838	2380	2250	2185	2055	1990	2217	2022	291	635	500	1480	5	1	58115438	1232	8.91	0.69	12	0.02	238.00	3088.00	3750	20231211	-43.47	2000	20240805	6.00	3635	-41.68	20240103	2000	6.00	20240805	3750	-43.47	20231211	2000	6.00	20240805	2.52	N	043610	500	290 억	531655	N	N	69	N	N
34	20241125	160518	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2120	-70	5	-3.20	1617643000	739443	504.35	2310	2315	2120	2845	1535	2190	2187.94	1.35	-251329	2270	2230	2175	2135	2080	2250	2155	291	655	500	1530	5	1	58115438	1232	8.91	0.69	12	1.27	238.00	3088.00	3750	20231211	-43.47	2000	20240805	6.00	3635	-41.68	20240103	2000	6.00	20240805	3750	-43.47	20231211	2000	6.00	20240805	2.54	N	043610	500	290 억	783471	N	N	69	N	N
35	20241125	150527	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2140	-50	5	-2.28	1405368380	639689	436.31	2310	2315	2130	2845	1535	2190	2196.97	1.35	-217485	2270	2230	2175	2135	2080	2250	2155	291	655	500	1530	5	1	58115438	1244	8.99	0.69	12	1.10	238.00	3088.00	3750	20231211	-42.93	2000	20240805	7.00	3635	-41.13	20240103	2000	7.00	20240805	3750	-42.93	20231211	2000	7.00	20240805	2.54	N	043610	500	290 억	783471	N	N	0	N	N
36	20241125	140527	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2170	-20	5	-0.91	941034255	423756	289.03	2310	2315	2150	2845	1535	2190	2220.82	1.35	-134761	2270	2230	2175	2135	2080	2250	2155	291	655	500	1530	5	1	58115438	1261	9.12	0.70	12	0.73	238.00	3088.00	3750	20231211	-42.13	2000	20240805	8.50	3635	-40.30	20240103	2000	8.50	20240805	3750	-42.13	20231211	2000	8.50	20240805	2.54	N	043610	500	290 억	783471	N	N	0	N	N
37	20241125	130521	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2195	5	2	0.23	625168610	278255	189.79	2310	2315	2190	2845	1535	2190	2247.09	1.35	-108261	2270	2230	2175	2135	2080	2250	2155	291	655	500	1530	5	1	58115438	1276	9.22	0.71	12	0.48	238.00	3088.00	3750	20231211	-41.47	2000	20240805	9.75	3635	-39.61	20240103	2000	9.75	20240805	3750	-41.47	20231211	2000	9.75	20240805	2.54	N	043610	500	290 억	783471	N	N	0	N	N
38	20241125	120528	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2210	20	2	0.91	512209305	226954	154.80	2310	2315	2205	2845	1535	2190	2257.38	1.35	-72042	2270	2230	2175	2135	2080	2250	2155	291	655	500	1530	5	1	58115438	1284	9.29	0.72	12	0.39	238.00	3088.00	3750	20231211	-41.07	2000	20240805	10.50	3635	-39.20	20240103	2000	10.50	20240805	3750	-41.07	20231211	2000	10.50	20240805	2.54	N	043610	500	290 억	783471	N	N	0	N	N
39	20241125	110524	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2240	50	2	2.28	387314775	170848	116.53	2310	2315	2215	2845	1535	2190	2267.77	1.35	-53208	2270	2230	2175	2135	2080	2250	2155	291	655	500	1530	5	1	58115438	1302	9.41	0.73	12	0.29	238.00	3088.00	3750	20231211	-40.27	2000	20240805	12.00	3635	-38.38	20240103	2000	12.00	20240805	3750	-40.27	20231211	2000	12.00	20240805	2.54	N	043610	500	290 억	783471	N	N	0	N	N
40	20241125	100518	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2250	60	2	2.74	348592265	153574	104.75	2310	2315	2215	2845	1535	2190	2270.74	1.35	-48978	2270	2230	2175	2135	2080	2250	2155	291	655	500	1530	5	1	58115438	1308	9.45	0.73	12	0.26	238.00	3088.00	3750	20231211	-40.00	2000	20240805	12.50	3635	-38.10	20240103	2000	12.50	20240805	3750	-40.00	20231211	2000	12.50	20240805	2.54	N	043610	500	290 억	783471	N	N	0	N	N
41	20241125	090519	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2240	50	2	2.28	252836285	110760	75.55	2310	2315	2220	2845	1535	2190	2284.16	1.35	-41995	2270	2230	2175	2135	2080	2250	2155	291	655	500	1530	5	1	58115438	1302	9.41	0.73	12	0.19	238.00	3088.00	3750	20231211	-40.27	2000	20240805	12.00	3635	-38.38	20240103	2000	12.00	20240805	3750	-40.27	20231211	2000	12.00	20240805	2.54	N	043610	500	290 억	783471	N	N	0	N	N
42	20241122	160454	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2190	40	2	1.86	311430045	143142	264.09	2150	2215	2120	2795	1505	2150	2175.66	1.34	2860	2200	2175	2155	2130	2110	2172	2127	291	645	500	1500	5	1	58115438	1273	9.20	0.71	12	0.25	238.00	3088.00	3750	20231211	-41.60	2000	20240805	9.50	3635	-39.75	20240103	2000	9.50	20240805	3750	-41.60	20231211	2000	9.50	20240805	2.54	N	043610	500	290 억	781303	N	N	262	N	N
43	20241122	150458	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2185	35	2	1.63	300079765	137936	254.49	2150	2215	2120	2795	1505	2150	2175.50	1.34	6112	2200	2175	2155	2130	2110	2172	2127	291	645	500	1500	5	1	58115438	1270	9.18	0.71	12	0.24	238.00	3088.00	3750	20231211	-41.73	2000	20240805	9.25	3635	-39.89	20240103	2000	9.25	20240805	3750	-41.73	20231211	2000	9.25	20240805	2.54	N	043610	500	290 억	781303	N	N	262	N	N
44	20241122	140500	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2175	25	2	1.16	273867760	125813	232.12	2150	2215	2120	2795	1505	2150	2176.78	1.34	4562	2200	2175	2155	2130	2110	2172	2127	291	645	500	1500	5	1	58115438	1264	9.14	0.70	12	0.22	238.00	3088.00	3750	20231211	-42.00	2000	20240805	8.75	3635	-40.17	20240103	2000	8.75	20240805	3750	-42.00	20231211	2000	8.75	20240805	2.54	N	043610	500	290 억	781303	N	N	262	N	N
45	20241122	130459	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2185	35	2	1.63	244541765	112391	207.36	2150	2215	2120	2795	1505	2150	2175.81	1.34	3911	2200	2175	2155	2130	2110	2172	2127	291	645	500	1500	5	1	58115438	1270	9.18	0.71	12	0.19	238.00	3088.00	3750	20231211	-41.73	2000	20240805	9.25	3635	-39.89	20240103	2000	9.25	20240805	3750	-41.73	20231211	2000	9.25	20240805	2.54	N	043610	500	290 억	781303	N	N	262	N	N
46	20241122	120500	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2200	50	2	2.33	213387160	98168	181.12	2150	2215	2120	2795	1505	2150	2173.69	1.34	7724	2200	2175	2155	2130	2110	2172	2127	291	645	500	1500	5	1	58115438	1279	9.24	0.71	12	0.17	238.00	3088.00	3750	20231211	-41.33	2000	20240805	10.00	3635	-39.48	20240103	2000	10.00	20240805	3750	-41.33	20231211	2000	10.00	20240805	2.54	N	043610	500	290 억	781303	N	N	262	N	N
47	20241122	110457	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2175	25	2	1.16	111497985	50996	94.09	2150	2215	2135	2795	1505	2150	2186.41	1.34	2082	2200	2175	2155	2130	2110	2172	2127	291	645	500	1500	5	1	58115438	1264	9.14	0.70	12	0.09	238.00	3088.00	3750	20231211	-42.00	2000	20240805	8.75	3635	-40.17	20240103	2000	8.75	20240805	3750	-42.00	20231211	2000	8.75	20240805	2.54	N	043610	500	290 억	781303	N	N	262	N	N
48	20241122	100505	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2200	50	2	2.33	52098975	23957	44.20	2150	2200	2135	2795	1505	2150	2174.69	1.34	8933	2200	2175	2155	2130	2110	2172	2127	291	645	500	1500	5	1	58115438	1279	9.24	0.71	12	0.04	238.00	3088.00	3750	20231211	-41.33	2000	20240805	10.00	3635	-39.48	20240103	2000	10.00	20240805	3750	-41.33	20231211	2000	10.00	20240805	2.54	N	043610	500	290 억	781303	N	N	262	N	N
49	20241122	090500	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2140	-10	5	-0.47	4241965	1975	3.64	2150	2165	2140	2795	1505	2150	2147.83	1.34	771	2200	2175	2155	2130	2110	2172	2127	291	645	500	1500	5	1	58115438	1244	8.99	0.69	12	0.00	238.00	3088.00	3750	20231211	-42.93	2000	20240805	7.00	3635	-41.13	20240103	2000	7.00	20240805	3750	-42.93	20231211	2000	7.00	20240805	2.54	N	043610	500	290 억	781303	N	N	262	N	N
50	20241121	160457	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2150	0	3	0.00	113798940	52808	67.12	2150	2180	2135	2795	1505	2150	2154.96	1.34	829	2216	2182	2156	2122	2096	2170	2110	291	645	500	1500	5	1	58115438	1249	9.03	0.70	12	0.09	238.00	3088.00	3750	20231211	-42.67	2000	20240805	7.50	3635	-40.85	20240103	2000	7.50	20240805	3750	-42.67	20231211	2000	7.50	20240805	2.55	N	043610	500	290 억	780149	N	N	262	N	N
51	20241121	150507	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2150	0	3	0.00	85537215	39693	50.45	2150	2180	2135	2795	1505	2150	2154.97	1.34	314	2216	2182	2156	2122	2096	2170	2110	291	645	500	1500	5	1	58115438	1249	9.03	0.70	12	0.07	238.00	3088.00	3750	20231211	-42.67	2000	20240805	7.50	3635	-40.85	20240103	2000	7.50	20240805	3750	-42.67	20231211	2000	7.50	20240805	2.55	N	043610	500	290 억	780149	N	N	461	N	N
52	20241121	140506	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2160	10	2	0.47	71090175	33011	41.96	2150	2180	2135	2795	1505	2150	2153.53	1.34	189	2216	2182	2156	2122	2096	2170	2110	291	645	500	1500	5	1	58115438	1255	9.08	0.70	12	0.06	238.00	3088.00	3750	20231211	-42.40	2000	20240805	8.00	3635	-40.58	20240103	2000	8.00	20240805	3750	-42.40	20231211	2000	8.00	20240805	2.55	N	043610	500	290 억	780149	N	N	461	N	N
53	20241121	130501	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2160	10	2	0.47	61916495	28765	36.56	2150	2180	2135	2795	1505	2150	2152.49	1.34	-1295	2216	2182	2156	2122	2096	2170	2110	291	645	500	1500	5	1	58115438	1255	9.08	0.70	12	0.05	238.00	3088.00	3750	20231211	-42.40	2000	20240805	8.00	3635	-40.58	20240103	2000	8.00	20240805	3750	-42.40	20231211	2000	8.00	20240805	2.55	N	043610	500	290 억	780149	N	N	461	N	N
54	20241121	120502	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2160	10	2	0.47	52376860	24349	30.95	2150	2180	2135	2795	1505	2150	2151.09	1.34	-2984	2216	2182	2156	2122	2096	2170	2110	291	645	500	1500	5	1	58115438	1255	9.08	0.70	12	0.04	238.00	3088.00	3750	20231211	-42.40	2000	20240805	8.00	3635	-40.58	20240103	2000	8.00	20240805	3750	-42.40	20231211	2000	8.00	20240805	2.55	N	043610	500	290 억	780149	N	N	461	N	N
55	20241121	110501	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2155	5	2	0.23	46271015	21515	27.35	2150	2180	2135	2795	1505	2150	2150.64	1.34	-4221	2216	2182	2156	2122	2096	2170	2110	291	645	500	1500	5	1	58115438	1252	9.05	0.70	12	0.04	238.00	3088.00	3750	20231211	-42.53	2000	20240805	7.75	3635	-40.72	20240103	2000	7.75	20240805	3750	-42.53	20231211	2000	7.75	20240805	2.55	N	043610	500	290 억	780149	N	N	461	N	N
56	20241121	100506	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2155	5	2	0.23	32141785	14951	19.00	2150	2180	2135	2795	1505	2150	2149.81	1.34	-3723	2216	2182	2156	2122	2096	2170	2110	291	645	500	1500	5	1	58115438	1252	9.05	0.70	12	0.03	238.00	3088.00	3750	20231211	-42.53	2000	20240805	7.75	3635	-40.72	20240103	2000	7.75	20240805	3750	-42.53	20231211	2000	7.75	20240805	2.55	N	043610	500	290 억	780149	N	N	461	N	N
57	20241121	090504	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2155	5	2	0.23	1188705	552	0.70	2150	2170	2150	2795	1505	2150	2153.45	1.34	120	2216	2182	2156	2122	2096	2170	2110	291	645	500	1500	5	1	58115438	1252	9.05	0.70	12	0.00	238.00	3088.00	3750	20231211	-42.53	2000	20240805	7.75	3635	-40.72	20240103	2000	7.75	20240805	3750	-42.53	20231211	2000	7.75	20240805	2.55	N	043610	500	290 억	780149	N	N	461	N	N
58	20241120	160500	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2150	-20	5	-0.92	169355705	78641	89.84	2170	2190	2130	2820	1520	2170	2153.53	1.33	9283	2216	2192	2171	2147	2126	2205	2160	291	650	500	1510	5	1	58115438	1249	9.03	0.70	12	0.14	238.00	3088.00	3750	20231211	-42.67	2000	20240805	7.50	3635	-40.85	20240103	2000	7.50	20240805	3750	-42.67	20231211	2000	7.50	20240805	2.57	N	043610	500	290 억	770047	N	N	461	N	N
59	20241120	150508	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2150	-20	5	-0.92	130435995	60420	69.03	2170	2190	2140	2820	1520	2170	2158.82	1.33	7845	2216	2192	2171	2147	2126	2205	2160	291	650	500	1510	5	1	58115438	1249	9.03	0.70	12	0.10	238.00	3088.00	3750	20231211	-42.67	2000	20240805	7.50	3635	-40.85	20240103	2000	7.50	20240805	3750	-42.67	20231211	2000	7.50	20240805	2.57	N	043610	500	290 억	770047	N	N	195	N	N
60	20241120	140506	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2160	-10	5	-0.46	85674810	39602	45.24	2170	2190	2145	2820	1520	2170	2163.40	1.33	5108	2216	2192	2171	2147	2126	2205	2160	291	650	500	1510	5	1	58115438	1255	9.08	0.70	12	0.07	238.00	3088.00	3750	20231211	-42.40	2000	20240805	8.00	3635	-40.58	20240103	2000	8.00	20240805	3750	-42.40	20231211	2000	8.00	20240805	2.57	N	043610	500	290 억	770047	N	N	195	N	N
61	20241120	130508	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2175	5	2	0.23	69201765	31984	36.54	2170	2190	2145	2820	1520	2170	2163.64	1.33	1432	2216	2192	2171	2147	2126	2205	2160	291	650	500	1510	5	1	58115438	1264	9.14	0.70	12	0.06	238.00	3088.00	3750	20231211	-42.00	2000	20240805	8.75	3635	-40.17	20240103	2000	8.75	20240805	3750	-42.00	20231211	2000	8.75	20240805	2.57	N	043610	500	290 억	770047	N	N	195	N	N
62	20241120	120508	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2175	5	2	0.23	66679550	30822	35.21	2170	2190	2145	2820	1520	2170	2163.38	1.33	1703	2216	2192	2171	2147	2126	2205	2160	291	650	500	1510	5	1	58115438	1264	9.14	0.70	12	0.05	238.00	3088.00	3750	20231211	-42.00	2000	20240805	8.75	3635	-40.17	20240103	2000	8.75	20240805	3750	-42.00	20231211	2000	8.75	20240805	2.57	N	043610	500	290 억	770047	N	N	195	N	N
63	20241120	110507	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2185	15	2	0.69	58692625	27150	31.02	2170	2190	2145	2820	1520	2170	2161.79	1.33	2238	2216	2192	2171	2147	2126	2205	2160	291	650	500	1510	5	1	58115438	1270	9.18	0.71	12	0.05	238.00	3088.00	3750	20231211	-41.73	2000	20240805	9.25	3635	-39.89	20240103	2000	9.25	20240805	3750	-41.73	20231211	2000	9.25	20240805	2.57	N	043610	500	290 억	770047	N	N	195	N	N
64	20241120	100506	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2150	-20	5	-0.92	20547540	9501	10.85	2170	2190	2150	2820	1520	2170	2162.67	1.33	-1365	2216	2192	2171	2147	2126	2205	2160	291	650	500	1510	5	1	58115438	1249	9.03	0.70	12	0.02	238.00	3088.00	3750	20231211	-42.67	2000	20240805	7.50	3635	-40.85	20240103	2000	7.50	20240805	3750	-42.67	20231211	2000	7.50	20240805	2.57	N	043610	500	290 억	770047	N	N	195	N	N
65	20241120	090506	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2160	-10	5	-0.46	569735	263	0.30	2170	2170	2160	2820	1520	2170	2166.29	1.33	-24	2216	2192	2171	2147	2126	2205	2160	291	650	500	1510	5	1	58115438	1255	9.08	0.70	12	0.00	238.00	3088.00	3750	20231211	-42.40	2000	20240805	8.00	3635	-40.58	20240103	2000	8.00	20240805	3750	-42.40	20231211	2000	8.00	20240805	2.57	N	043610	500	290 억	770047	N	N	195	N	N
66	20241119	160443	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2170	20	2	0.93	189212380	87198	84.38	2150	2195	2150	2795	1505	2150	2169.92	1.31	9421	2220	2185	2140	2105	2060	2202	2122	291	645	500	1500	5	1	58115438	1261	9.12	0.70	12	0.15	238.00	3088.00	3750	20231211	-42.13	2000	20240805	8.50	3635	-40.30	20240103	2000	8.50	20240805	3750	-42.13	20231211	2000	8.50	20240805	2.62	N	043610	500	290 억	760318	N	N	195	N	N
67	20241119	150448	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2170	20	2	0.93	173600345	80001	77.42	2150	2195	2150	2795	1505	2150	2169.98	1.31	10479	2220	2185	2140	2105	2060	2202	2122	291	645	500	1500	5	1	58115438	1261	9.12	0.70	12	0.14	238.00	3088.00	3750	20231211	-42.13	2000	20240805	8.50	3635	-40.30	20240103	2000	8.50	20240805	3750	-42.13	20231211	2000	8.50	20240805	2.62	N	043610	500	290 억	760318	N	N	17	N	N
68	20241119	140446	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2160	10	2	0.47	159820745	73612	71.23	2150	2195	2150	2795	1505	2150	2171.12	1.31	14789	2220	2185	2140	2105	2060	2202	2122	291	645	500	1500	5	1	58115438	1255	9.08	0.70	12	0.13	238.00	3088.00	3750	20231211	-42.40	2000	20240805	8.00	3635	-40.58	20240103	2000	8.00	20240805	3750	-42.40	20231211	2000	8.00	20240805	2.62	N	043610	500	290 억	760318	N	N	17	N	N
69	20241119	130448	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2155	5	2	0.23	145019320	66747	64.59	2150	2195	2150	2795	1505	2150	2172.67	1.31	15107	2220	2185	2140	2105	2060	2202	2122	291	645	500	1500	5	1	58115438	1252	9.05	0.70	12	0.11	238.00	3088.00	3750	20231211	-42.53	2000	20240805	7.75	3635	-40.72	20240103	2000	7.75	20240805	3750	-42.53	20231211	2000	7.75	20240805	2.62	N	043610	500	290 억	760318	N	N	17	N	N
70	20241119	120445	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2155	5	2	0.23	135470745	62317	60.30	2150	2195	2150	2795	1505	2150	2173.90	1.31	15553	2220	2185	2140	2105	2060	2202	2122	291	645	500	1500	5	1	58115438	1252	9.05	0.70	12	0.11	238.00	3088.00	3750	20231211	-42.53	2000	20240805	7.75	3635	-40.72	20240103	2000	7.75	20240805	3750	-42.53	20231211	2000	7.75	20240805	2.62	N	043610	500	290 억	760318	N	N	17	N	N
71	20241119	110449	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2175	25	2	1.16	122640145	56384	54.56	2150	2195	2150	2795	1505	2150	2175.09	1.31	16609	2220	2185	2140	2105	2060	2202	2122	291	645	500	1500	5	1	58115438	1264	9.14	0.70	12	0.10	238.00	3088.00	3750	20231211	-42.00	2000	20240805	8.75	3635	-40.17	20240103	2000	8.75	20240805	3750	-42.00	20231211	2000	8.75	20240805	2.62	N	043610	500	290 억	760318	N	N	17	N	N
72	20241119	100501	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2180	30	2	1.40	112205890	51587	49.92	2150	2195	2150	2795	1505	2150	2175.08	1.31	15778	2220	2185	2140	2105	2060	2202	2122	291	645	500	1500	5	1	58115438	1267	9.16	0.71	12	0.09	238.00	3088.00	3750	20231211	-41.87	2000	20240805	9.00	3635	-40.03	20240103	2000	9.00	20240805	3750	-41.87	20231211	2000	9.00	20240805	2.62	N	043610	500	290 억	760318	N	N	17	N	N
73	20241119	090457	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2170	20	2	0.93	18206200	8453	8.18	2150	2180	2150	2795	1505	2150	2153.82	1.31	2238	2220	2185	2140	2105	2060	2202	2122	291	645	500	1500	5	1	58115438	1261	9.12	0.70	12	0.01	238.00	3088.00	3750	20231211	-42.13	2000	20240805	8.50	3635	-40.30	20240103	2000	8.50	20240805	3750	-42.13	20231211	2000	8.50	20240805	2.62	N	043610	500	290 억	760318	N	N	17	N	N
74	20241118	160444	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2150	50	2	2.38	221040225	103270	58.35	2095	2175	2095	2730	1470	2100	2140.41	1.32	-8744	2190	2145	2075	2030	1960	2167	2052	291	630	500	1470	5	1	58115438	1249	9.03	0.70	12	0.18	238.00	3088.00	3750	20231211	-42.67	2000	20240805	7.50	3635	-40.85	20240103	2000	7.50	20240805	3750	-42.67	20231211	2000	7.50	20240805	2.66	N	043610	500	290 억	769718	N	N	17	N	N
75	20241118	150448	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2155	55	2	2.62	192918105	90145	50.94	2095	2175	2095	2730	1470	2100	2140.09	1.32	-9279	2190	2145	2075	2030	1960	2167	2052	291	630	500	1470	5	1	58115438	1252	9.05	0.70	12	0.16	238.00	3088.00	3750	20231211	-42.53	2000	20240805	7.75	3635	-40.72	20240103	2000	7.75	20240805	3750	-42.53	20231211	2000	7.75	20240805	2.66	N	043610	500	290 억	769718	N	N	0	N	N
76	20241118	140449	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2140	40	2	1.90	172051095	80389	45.42	2095	2175	2095	2730	1470	2100	2140.23	1.32	-12429	2190	2145	2075	2030	1960	2167	2052	291	630	500	1470	5	1	58115438	1244	8.99	0.69	12	0.14	238.00	3088.00	3750	20231211	-42.93	2000	20240805	7.00	3635	-41.13	20240103	2000	7.00	20240805	3750	-42.93	20231211	2000	7.00	20240805	2.66	N	043610	500	290 억	769718	N	N	0	N	N
77	20241118	130447	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2140	40	2	1.90	126750150	59223	33.46	2095	2175	2095	2730	1470	2100	2140.22	1.32	-13434	2190	2145	2075	2030	1960	2167	2052	291	630	500	1470	5	1	58115438	1244	8.99	0.69	12	0.10	238.00	3088.00	3750	20231211	-42.93	2000	20240805	7.00	3635	-41.13	20240103	2000	7.00	20240805	3750	-42.93	20231211	2000	7.00	20240805	2.66	N	043610	500	290 억	769718	N	N	0	N	N
78	20241118	120450	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2145	45	2	2.14	117504985	54901	31.02	2095	2175	2095	2730	1470	2100	2140.31	1.32	-13092	2190	2145	2075	2030	1960	2167	2052	291	630	500	1470	5	1	58115438	1247	9.01	0.69	12	0.09	238.00	3088.00	3750	20231211	-42.80	2000	20240805	7.25	3635	-40.99	20240103	2000	7.25	20240805	3750	-42.80	20231211	2000	7.25	20240805	2.66	N	043610	500	290 억	769718	N	N	0	N	N
79	20241118	110448	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2155	55	2	2.62	113158425	52882	29.88	2095	2175	2095	2730	1470	2100	2139.83	1.32	-12516	2190	2145	2075	2030	1960	2167	2052	291	630	500	1470	5	1	58115438	1252	9.05	0.70	12	0.09	238.00	3088.00	3750	20231211	-42.53	2000	20240805	7.75	3635	-40.72	20240103	2000	7.75	20240805	3750	-42.53	20231211	2000	7.75	20240805	2.66	N	043610	500	290 억	769718	N	N	0	N	N
80	20241118	100446	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2150	50	2	2.38	69632350	32709	18.48	2095	2170	2095	2730	1470	2100	2128.84	1.32	-11076	2190	2145	2075	2030	1960	2167	2052	291	630	500	1470	5	1	58115438	1249	9.03	0.70	12	0.06	238.00	3088.00	3750	20231211	-42.67	2000	20240805	7.50	3635	-40.85	20240103	2000	7.50	20240805	3750	-42.67	20231211	2000	7.50	20240805	2.66	N	043610	500	290 억	769718	N	N	0	N	N
81	20241118	090443	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2105	5	2	0.24	12357265	5898	3.33	2095	2110	2095	2730	1470	2100	2095.16	1.32	1090	2190	2145	2075	2030	1960	2167	2052	291	630	500	1470	5	1	58115438	1223	8.84	0.68	12	0.01	238.00	3088.00	3750	20231211	-43.87	2000	20240805	5.25	3635	-42.09	20240103	2000	5.25	20240805	3750	-43.87	20231211	2000	5.25	20240805	2.66	N	043610	500	290 억	769718	N	N	0	N	N
82	20241115	160458	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2100	35	2	1.69	362941225	176578	164.48	2045	2120	2005	2680	1450	2065	2055.40	1.28	26571	2148	2106	2078	2036	2008	2092	2022	291	615	500	1440	5	1	58115438	1220	8.82	0.68	12	0.30	238.00	3088.00	3750	20231211	-44.00	2000	20240805	5.00	3635	-42.23	20240103	2000	5.00	20240805	3750	-44.00	20231211	2000	5.00	20240805	2.66	N	043610	500	290 억	742691	N	N	0	N	N
83	20241115	150508	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2115	50	2	2.42	348761735	169833	158.20	2045	2115	2005	2680	1450	2065	2053.54	1.28	27675	2148	2106	2078	2036	2008	2092	2022	291	615	500	1440	5	1	58115438	1229	8.89	0.68	12	0.29	238.00	3088.00	3750	20231211	-43.60	2000	20240805	5.75	3635	-41.82	20240103	2000	5.75	20240805	3750	-43.60	20231211	2000	5.75	20240805	2.66	N	043610	500	290 억	742691	N	N	0	N	N
84	20241115	140506	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2095	30	2	1.45	287455175	140684	131.05	2045	2100	2005	2680	1450	2065	2043.23	1.28	23372	2148	2106	2078	2036	2008	2092	2022	291	615	500	1440	5	1	58115438	1218	8.80	0.68	12	0.24	238.00	3088.00	3750	20231211	-44.13	2000	20240805	4.75	3635	-42.37	20240103	2000	4.75	20240805	3750	-44.13	20231211	2000	4.75	20240805	2.66	N	043610	500	290 억	742691	N	N	0	N	N
85	20241115	130505	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2075	10	2	0.48	242810340	119121	110.96	2045	2080	2005	2680	1450	2065	2038.29	1.28	14445	2148	2106	2078	2036	2008	2092	2022	291	615	500	1440	5	1	58115438	1206	8.72	0.67	12	0.20	238.00	3088.00	3750	20231211	-44.67	2000	20240805	3.75	3635	-42.92	20240103	2000	3.75	20240805	3750	-44.67	20231211	2000	3.75	20240805	2.66	N	043610	500	290 억	742691	N	N	0	N	N
86	20241115	120508	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2045	-20	5	-0.97	180178280	88686	82.61	2045	2080	2005	2680	1450	2065	2031.55	1.28	1449	2148	2106	2078	2036	2008	2092	2022	291	615	500	1440	5	1	58115438	1188	8.59	0.66	12	0.15	238.00	3088.00	3750	20231211	-45.47	2000	20240805	2.25	3635	-43.74	20240103	2000	2.25	20240805	3750	-45.47	20231211	2000	2.25	20240805	2.66	N	043610	500	290 억	742691	N	N	0	N	N
87	20241115	110457	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2030	-35	5	-1.69	138126955	68014	63.35	2045	2080	2005	2680	1450	2065	2030.73	1.28	-13400	2148	2106	2078	2036	2008	2092	2022	291	615	500	1440	5	1	58115438	1180	8.53	0.66	12	0.12	238.00	3088.00	3750	20231211	-45.87	2000	20240805	1.50	3635	-44.15	20240103	2000	1.50	20240805	3750	-45.87	20231211	2000	1.50	20240805	2.66	N	043610	500	290 억	742691	N	N	0	N	N
88	20241115	100457	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2015	-50	5	-2.42	99139465	48756	45.42	2045	2080	2005	2680	1450	2065	2033.21	1.28	-14933	2148	2106	2078	2036	2008	2092	2022	291	615	500	1440	5	1	58115438	1171	8.47	0.65	12	0.08	238.00	3088.00	3750	20231211	-46.27	2000	20240805	0.75	3635	-44.57	20240103	2000	0.75	20240805	3750	-46.27	20231211	2000	0.75	20240805	2.66	N	043610	500	290 억	742691	N	N	0	N	N
89	20241115	090512	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2075	10	2	0.48	13534470	6549	6.10	2045	2080	2045	2680	1450	2065	2066.71	1.28	-5067	2148	2106	2078	2036	2008	2092	2022	291	615	500	1440	5	1	58115438	1206	8.72	0.67	12	0.01	238.00	3088.00	3750	20231211	-44.67	2000	20240805	3.75	3635	-42.92	20240103	2000	3.75	20240805	3750	-44.67	20231211	2000	3.75	20240805	2.66	N	043610	500	290 억	742691	N	N	0	N	N
90	20241114	160452	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2065	-20	5	-0.96	185378840	89016	31.55	2085	2120	2050	2710	1460	2085	2082.53	1.28	-1870	2278	2181	2133	2036	1988	2157	2012	291	625	500	1450	5	1	58115438	1200	8.68	0.67	12	0.15	238.00	3088.00	3750	20231211	-44.93	2000	20240805	3.25	3635	-43.19	20240103	2000	3.25	20240805	3750	-44.93	20231211	2000	3.25	20240805	2.72	N	043610	500	290 억	745181	N	N	178	N	N
91	20241114	150455	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2075	-10	5	-0.48	170488645	81831	29.00	2085	2120	2050	2710	1460	2085	2083.42	1.28	-4360	2278	2181	2133	2036	1988	2157	2012	291	625	500	1450	5	1	58115438	1206	8.72	0.67	12	0.14	238.00	3088.00	3750	20231211	-44.67	2000	20240805	3.75	3635	-42.92	20240103	2000	3.75	20240805	3750	-44.67	20231211	2000	3.75	20240805	2.72	N	043610	500	290 억	745181	N	N	178	N	N
92	20241114	140452	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2090	5	2	0.24	124755190	59807	21.19	2085	2120	2050	2710	1460	2085	2085.97	1.28	358	2278	2181	2133	2036	1988	2157	2012	291	625	500	1450	5	1	58115438	1215	8.78	0.68	12	0.10	238.00	3088.00	3750	20231211	-44.27	2000	20240805	4.50	3635	-42.50	20240103	2000	4.50	20240805	3750	-44.27	20231211	2000	4.50	20240805	2.72	N	043610	500	290 억	745181	N	N	178	N	N
93	20241114	130452	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2095	10	2	0.48	111675935	53533	18.97	2085	2120	2050	2710	1460	2085	2086.12	1.28	1337	2278	2181	2133	2036	1988	2157	2012	291	625	500	1450	5	1	58115438	1218	8.80	0.68	12	0.09	238.00	3088.00	3750	20231211	-44.13	2000	20240805	4.75	3635	-42.37	20240103	2000	4.75	20240805	3750	-44.13	20231211	2000	4.75	20240805	2.72	N	043610	500	290 억	745181	N	N	178	N	N
94	20241114	120452	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2090	5	2	0.24	96417160	46218	16.38	2085	2120	2050	2710	1460	2085	2086.15	1.28	-968	2278	2181	2133	2036	1988	2157	2012	291	625	500	1450	5	1	58115438	1215	8.78	0.68	12	0.08	238.00	3088.00	3750	20231211	-44.27	2000	20240805	4.50	3635	-42.50	20240103	2000	4.50	20240805	3750	-44.27	20231211	2000	4.50	20240805	2.72	N	043610	500	290 억	745181	N	N	178	N	N
95	20241114	110453	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2100	15	2	0.72	46724300	22353	7.92	2085	2120	2050	2710	1460	2085	2090.36	1.28	968	2278	2181	2133	2036	1988	2157	2012	291	625	500	1450	5	1	58115438	1220	8.82	0.68	12	0.04	238.00	3088.00	3750	20231211	-44.00	2000	20240805	5.00	3635	-42.23	20240103	2000	5.00	20240805	3750	-44.00	20231211	2000	5.00	20240805	2.72	N	043610	500	290 억	745181	N	N	178	N	N
96	20241114	100512	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2100	15	2	0.72	8700920	4169	1.48	2085	2100	2085	2710	1460	2085	2087.20	1.28	104	2278	2181	2133	2036	1988	2157	2012	291	625	500	1450	5	1	58115438	1220	8.82	0.68	12	0.01	238.00	3088.00	3750	20231211	-44.00	2000	20240805	5.00	3635	-42.23	20240103	2000	5.00	20240805	3750	-44.00	20231211	2000	5.00	20240805	2.72	N	043610	500	290 억	745181	N	N	178	N	N
97	20241114	090448	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2085	0	3	0.00	0	0	0.00	0	0	0	2710	1460	2085	0.00	1.28	0	2278	2181	2133	2036	1988	2157	2012	291	625	500	1450	5	1	58115438	1212	8.76	0.68	12	0.00	238.00	3088.00	3750	20231211	-44.40	2000	20240805	4.25	3635	-42.64	20240103	2000	4.25	20240805	3750	-44.40	20231211	2000	4.25	20240805	2.72	N	043610	500	290 억	745181	N	N	178	N	N
98	20241113	160233	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2085	-35	5	-1.65	577504130	271395	105.79	2115	2230	2085	2755	1485	2120	2128.00	1.35	-42060	2283	2201	2153	2071	2023	2177	2047	291	635	500	1480	5	1	58115438	1212	8.76	0.68	12	0.47	238.00	3088.00	3750	20231211	-44.40	2000	20240805	4.25	3635	-42.64	20240103	2000	4.25	20240805	3750	-44.40	20231211	2000	4.25	20240805	2.70	N	043610	500	290 억	787211	N	N	178	N	N
99	20241113	150251	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2105	-15	5	-0.71	495921910	232382	90.58	2115	2230	2090	2755	1485	2120	2134.10	1.35	-40377	2283	2201	2153	2071	2023	2177	2047	291	635	500	1480	5	1	58115438	1223	8.84	0.68	12	0.40	238.00	3088.00	3750	20231211	-43.87	2000	20240805	5.25	3635	-42.09	20240103	2000	5.25	20240805	3750	-43.87	20231211	2000	5.25	20240805	2.70	N	043610	500	290 억	787211	N	N	20	N	N
100	20241113	140246	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2125	5	2	0.24	428777510	200478	78.15	2115	2230	2100	2755	1485	2120	2138.81	1.35	-38383	2283	2201	2153	2071	2023	2177	2047	291	635	500	1480	5	1	58115438	1235	8.93	0.69	12	0.34	238.00	3088.00	3750	20231211	-43.33	2000	20240805	6.25	3635	-41.54	20240103	2000	6.25	20240805	3750	-43.33	20231211	2000	6.25	20240805	2.70	N	043610	500	290 억	787211	N	N	20	N	N
101	20241113	130246	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2115	-5	5	-0.24	371900485	173587	67.67	2115	2230	2105	2755	1485	2120	2142.50	1.35	-32811	2283	2201	2153	2071	2023	2177	2047	291	635	500	1480	5	1	58115438	1229	8.89	0.68	12	0.30	238.00	3088.00	3750	20231211	-43.60	2000	20240805	5.75	3635	-41.82	20240103	2000	5.75	20240805	3750	-43.60	20231211	2000	5.75	20240805	2.70	N	043610	500	290 억	787211	N	N	20	N	N
102	20241113	120243	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2125	5	2	0.24	347475170	162030	63.16	2115	2230	2105	2755	1485	2120	2144.57	1.35	-29703	2283	2201	2153	2071	2023	2177	2047	291	635	500	1480	5	1	58115438	1235	8.93	0.69	12	0.28	238.00	3088.00	3750	20231211	-43.33	2000	20240805	6.25	3635	-41.54	20240103	2000	6.25	20240805	3750	-43.33	20231211	2000	6.25	20240805	2.70	N	043610	500	290 억	787211	N	N	20	N	N
103	20241113	110242	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2140	20	2	0.94	266432820	124127	48.39	2115	2230	2105	2755	1485	2120	2146.54	1.35	-26083	2283	2201	2153	2071	2023	2177	2047	291	635	500	1480	5	1	58115438	1244	8.99	0.69	12	0.21	238.00	3088.00	3750	20231211	-42.93	2000	20240805	7.00	3635	-41.13	20240103	2000	7.00	20240805	3750	-42.93	20231211	2000	7.00	20240805	2.70	N	043610	500	290 억	787211	N	N	20	N	N
104	20241113	100243	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2155	35	2	1.65	190864955	88531	34.51	2115	2230	2110	2755	1485	2120	2156.07	1.35	-16024	2283	2201	2153	2071	2023	2177	2047	291	635	500	1480	5	1	58115438	1252	9.05	0.70	12	0.15	238.00	3088.00	3750	20231211	-42.53	2000	20240805	7.75	3635	-40.72	20240103	2000	7.75	20240805	3750	-42.53	20231211	2000	7.75	20240805	2.70	N	043610	500	290 억	787211	N	N	20	N	N
105	20241113	090238	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2135	15	2	0.71	20774045	9782	3.81	2115	2170	2110	2755	1485	2120	2123.86	1.35	-357	2283	2201	2153	2071	2023	2177	2047	291	635	500	1480	5	1	58115438	1241	8.97	0.69	12	0.02	238.00	3088.00	3750	20231211	-43.07	2000	20240805	6.75	3635	-41.27	20240103	2000	6.75	20240805	3750	-43.07	20231211	2000	6.75	20240805	2.70	N	043610	500	290 억	787211	N	N	20	N	N
106	20241112	160437	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2120	-115	5	-5.15	530198845	245154	101.96	2225	2235	2105	2905	1565	2235	2162.74	1.31	26700	2381	2307	2261	2187	2141	2285	2165	291	670	500	1560	5	1	58115438	1232	8.91	0.69	12	0.42	238.00	3088.00	3750	20231211	-43.47	2000	20240805	6.00	3635	-41.68	20240103	2000	6.00	20240805	3750	-43.47	20231211	2000	6.00	20240805	2.68	N	043610	500	290 억	760179	N	N	20	N	N
107	20241112	150440	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2145	-90	5	-4.03	475614365	219499	91.29	2225	2235	2105	2905	1565	2235	2166.79	1.31	15227	2381	2307	2261	2187	2141	2285	2165	291	670	500	1560	5	1	58115438	1247	9.01	0.69	12	0.38	238.00	3088.00	3750	20231211	-42.80	2000	20240805	7.25	3635	-40.99	20240103	2000	7.25	20240805	3750	-42.80	20231211	2000	7.25	20240805	2.68	N	043610	500	290 억	760179	N	N	106	N	N
108	20241112	140447	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2155	-80	5	-3.58	392376905	180742	75.17	2225	2235	2105	2905	1565	2235	2170.89	1.31	6012	2381	2307	2261	2187	2141	2285	2165	291	670	500	1560	5	1	58115438	1252	9.05	0.70	12	0.31	238.00	3088.00	3750	20231211	-42.53	2000	20240805	7.75	3635	-40.72	20240103	2000	7.75	20240805	3750	-42.53	20231211	2000	7.75	20240805	2.68	N	043610	500	290 억	760179	N	N	106	N	N
109	20241112	130442	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2170	-65	5	-2.91	342672650	157762	65.61	2225	2235	2105	2905	1565	2235	2172.05	1.31	9425	2381	2307	2261	2187	2141	2285	2165	291	670	500	1560	5	1	58115438	1261	9.12	0.70	12	0.27	238.00	3088.00	3750	20231211	-42.13	2000	20240805	8.50	3635	-40.30	20240103	2000	8.50	20240805	3750	-42.13	20231211	2000	8.50	20240805	2.68	N	043610	500	290 억	760179	N	N	106	N	N
110	20241112	120441	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2185	-50	5	-2.24	326314715	150235	62.48	2225	2235	2105	2905	1565	2235	2171.99	1.31	10466	2381	2307	2261	2187	2141	2285	2165	291	670	500	1560	5	1	58115438	1270	9.18	0.71	12	0.26	238.00	3088.00	3750	20231211	-41.73	2000	20240805	9.25	3635	-39.89	20240103	2000	9.25	20240805	3750	-41.73	20231211	2000	9.25	20240805	2.68	N	043610	500	290 억	760179	N	N	106	N	N
111	20241112	110441	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2170	-65	5	-2.91	271729215	125124	52.04	2225	2235	2105	2905	1565	2235	2171.63	1.31	12191	2381	2307	2261	2187	2141	2285	2165	291	670	500	1560	5	1	58115438	1261	9.12	0.70	12	0.22	238.00	3088.00	3750	20231211	-42.13	2000	20240805	8.50	3635	-40.30	20240103	2000	8.50	20240805	3750	-42.13	20231211	2000	8.50	20240805	2.68	N	043610	500	290 억	760179	N	N	106	N	N
112	20241112	100440	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2160	-75	5	-3.36	219595475	101100	42.05	2225	2235	2105	2905	1565	2235	2172.00	1.31	-3096	2381	2307	2261	2187	2141	2285	2165	291	670	500	1560	5	1	58115438	1255	9.08	0.70	12	0.17	238.00	3088.00	3750	20231211	-42.40	2000	20240805	8.00	3635	-40.58	20240103	2000	8.00	20240805	3750	-42.40	20231211	2000	8.00	20240805	2.68	N	043610	500	290 억	760179	N	N	106	N	N
113	20241112	090440	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2235	0	3	0.00	4067055	1827	0.76	2225	2235	2225	2905	1565	2235	2225.56	1.31	-128	2381	2307	2261	2187	2141	2285	2165	291	670	500	1560	5	1	58115438	1299	9.39	0.72	12	0.00	238.00	3088.00	3750	20231211	-40.40	2000	20240805	11.75	3635	-38.51	20240103	2000	11.75	20240805	3750	-40.40	20231211	2000	11.75	20240805	2.68	N	043610	500	290 억	760179	N	N	106	N	N
114	20241111	160437	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2235	-85	5	-3.66	533560750	237368	195.28	2315	2335	2215	3015	1625	2320	2247.85	1.27	18441	2406	2362	2341	2297	2276	2352	2287	291	695	500	1620	5	1	58115438	1299	9.39	0.72	12	0.41	238.00	3088.00	3750	20231211	-40.40	2000	20240805	11.75	3635	-38.51	20240103	2000	11.75	20240805	3750	-40.40	20231211	2000	11.75	20240805	2.69	N	043610	500	290 억	739742	N	N	106	N	N
115	20241111	150450	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2250	-70	5	-3.02	521643615	232037	190.89	2315	2335	2215	3015	1625	2320	2248.11	1.27	18789	2406	2362	2341	2297	2276	2352	2287	291	695	500	1620	5	1	58115438	1308	9.45	0.73	12	0.40	238.00	3088.00	3750	20231211	-40.00	2000	20240805	12.50	3635	-38.10	20240103	2000	12.50	20240805	3750	-40.00	20231211	2000	12.50	20240805	2.69	N	043610	500	290 억	739742	N	N	28	N	N
116	20241111	140442	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2250	-70	5	-3.02	485182870	215765	177.50	2315	2335	2215	3015	1625	2320	2248.66	1.27	10439	2406	2362	2341	2297	2276	2352	2287	291	695	500	1620	5	1	58115438	1308	9.45	0.73	12	0.37	238.00	3088.00	3750	20231211	-40.00	2000	20240805	12.50	3635	-38.10	20240103	2000	12.50	20240805	3750	-40.00	20231211	2000	12.50	20240805	2.69	N	043610	500	290 억	739742	N	N	28	N	N
117	20241111	130440	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2235	-85	5	-3.66	445573390	198079	162.95	2315	2335	2215	3015	1625	2320	2249.47	1.27	4475	2406	2362	2341	2297	2276	2352	2287	291	695	500	1620	5	1	58115438	1299	9.39	0.72	12	0.34	238.00	3088.00	3750	20231211	-40.40	2000	20240805	11.75	3635	-38.51	20240103	2000	11.75	20240805	3750	-40.40	20231211	2000	11.75	20240805	2.69	N	043610	500	290 억	739742	N	N	28	N	N
118	20241111	120439	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2230	-90	5	-3.88	353384660	156781	128.98	2315	2335	2215	3015	1625	2320	2254.00	1.27	-5297	2406	2362	2341	2297	2276	2352	2287	291	695	500	1620	5	1	58115438	1296	9.37	0.72	12	0.27	238.00	3088.00	3750	20231211	-40.53	2000	20240805	11.50	3635	-38.65	20240103	2000	11.50	20240805	3750	-40.53	20231211	2000	11.50	20240805	2.69	N	043610	500	290 억	739742	N	N	28	N	N
119	20241111	110439	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2230	-90	5	-3.88	295253640	130744	107.56	2315	2335	2215	3015	1625	2320	2258.26	1.27	-3914	2406	2362	2341	2297	2276	2352	2287	291	695	500	1620	5	1	58115438	1296	9.37	0.72	12	0.22	238.00	3088.00	3750	20231211	-40.53	2000	20240805	11.50	3635	-38.65	20240103	2000	11.50	20240805	3750	-40.53	20231211	2000	11.50	20240805	2.69	N	043610	500	290 억	739742	N	N	28	N	N
120	20241111	100437	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2215	-105	5	-4.53	243988960	107804	88.69	2315	2335	2215	3015	1625	2320	2263.26	1.27	-8110	2406	2362	2341	2297	2276	2352	2287	291	695	500	1620	5	1	58115438	1287	9.31	0.72	12	0.19	238.00	3088.00	3750	20231211	-40.93	2000	20240805	10.75	3635	-39.06	20240103	2000	10.75	20240805	3750	-40.93	20231211	2000	10.75	20240805	2.69	N	043610	500	290 억	739742	N	N	28	N	N
121	20241111	090437	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2320	0	3	0.00	13812645	5969	4.91	2315	2335	2305	3015	1625	2320	2314.06	1.27	-520	2406	2362	2341	2297	2276	2352	2287	291	695	500	1620	5	1	58115438	1348	9.75	0.75	12	0.01	238.00	3088.00	3750	20231211	-38.13	2000	20240805	16.00	3635	-36.18	20240103	2000	16.00	20240805	3750	-38.13	20231211	2000	16.00	20240805	2.69	N	043610	500	290 억	739742	N	N	28	N	N
122	20241108	160434	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2320	-10	5	-0.43	271858390	115827	60.45	2320	2385	2320	3025	1635	2330	2347.11	1.27	-3144	2393	2361	2333	2301	2273	2347	2287	291	695	500	1630	5	1	58115438	1348	9.75	0.75	12	0.20	238.00	3088.00	3750	20231211	-38.13	2000	20240805	16.00	3635	-36.18	20240103	2000	16.00	20240805	3750	-38.13	20231211	2000	16.00	20240805	2.68	N	043610	500	290 억	740139	N	N	28	N	N
123	20241108	150440	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2320	-10	5	-0.43	230321415	97941	51.12	2320	2385	2320	3025	1635	2330	2351.63	1.27	705	2393	2361	2333	2301	2273	2347	2287	291	695	500	1630	5	1	58115438	1348	9.75	0.75	12	0.17	238.00	3088.00	3750	20231211	-38.13	2000	20240805	16.00	3635	-36.18	20240103	2000	16.00	20240805	3750	-38.13	20231211	2000	16.00	20240805	2.68	N	043610	500	290 억	740139	N	N	1642	N	N
124	20241108	140438	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2330	0	3	0.00	200428705	85075	44.40	2320	2385	2320	3025	1635	2330	2355.91	1.27	5848	2393	2361	2333	2301	2273	2347	2287	291	695	500	1630	5	1	58115438	1354	9.79	0.75	12	0.15	238.00	3088.00	3750	20231211	-37.87	2000	20240805	16.50	3635	-35.90	20240103	2000	16.50	20240805	3750	-37.87	20231211	2000	16.50	20240805	2.68	N	043610	500	290 억	740139	N	N	1642	N	N
125	20241108	130438	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2335	5	2	0.21	178047520	75463	39.39	2320	2385	2320	3025	1635	2330	2359.40	1.27	14184	2393	2361	2333	2301	2273	2347	2287	291	695	500	1630	5	1	58115438	1357	9.81	0.76	12	0.13	238.00	3088.00	3750	20231211	-37.73	2000	20240805	16.75	3635	-35.76	20240103	2000	16.75	20240805	3750	-37.73	20231211	2000	16.75	20240805	2.68	N	043610	500	290 억	740139	N	N	1642	N	N
126	20241108	120438	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2350	20	2	0.86	158453820	67090	35.02	2320	2385	2320	3025	1635	2330	2361.81	1.27	15763	2393	2361	2333	2301	2273	2347	2287	291	695	500	1630	5	1	58115438	1366	9.87	0.76	12	0.12	238.00	3088.00	3750	20231211	-37.33	2000	20240805	17.50	3635	-35.35	20240103	2000	17.50	20240805	3750	-37.33	20231211	2000	17.50	20240805	2.68	N	043610	500	290 억	740139	N	N	1642	N	N
127	20241108	110439	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2345	15	2	0.64	145882615	61731	32.22	2320	2385	2320	3025	1635	2330	2363.20	1.27	20666	2393	2361	2333	2301	2273	2347	2287	291	695	500	1630	5	1	58115438	1363	9.85	0.76	12	0.11	238.00	3088.00	3750	20231211	-37.47	2000	20240805	17.25	3635	-35.49	20240103	2000	17.25	20240805	3750	-37.47	20231211	2000	17.25	20240805	2.68	N	043610	500	290 억	740139	N	N	1642	N	N
128	20241108	100442	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2370	40	2	1.72	104310580	44061	23.00	2320	2385	2320	3025	1635	2330	2367.41	1.27	26372	2393	2361	2333	2301	2273	2347	2287	291	695	500	1630	5	1	58115438	1377	9.96	0.77	12	0.08	238.00	3088.00	3750	20231211	-36.80	2000	20240805	18.50	3635	-34.80	20240103	2000	18.50	20240805	3750	-36.80	20231211	2000	18.50	20240805	2.68	N	043610	500	290 억	740139	N	N	1642	N	N
129	20241108	090433	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2360	30	2	1.29	3469975	1478	0.77	2320	2360	2320	3025	1635	2330	2347.75	1.27	1396	2393	2361	2333	2301	2273	2347	2287	291	695	500	1630	5	1	58115438	1372	9.92	0.76	12	0.00	238.00	3088.00	3750	20231211	-37.07	2000	20240805	18.00	3635	-35.08	20240103	2000	18.00	20240805	3750	-37.07	20231211	2000	18.00	20240805	2.68	N	043610	500	290 억	740139	N	N	1642	N	N
130	20241107	160434	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2330	0	3	0.00	434734580	186468	64.05	2355	2365	2305	3025	1635	2330	2331.43	1.29	-7419	2456	2392	2346	2282	2236	2370	2260	291	695	500	1630	5	1	58115438	1354	9.79	0.75	12	0.32	238.00	3088.00	3750	20231211	-37.87	2000	20240805	16.50	3635	-35.90	20240103	2000	16.50	20240805	3750	-37.87	20231211	2000	16.50	20240805	2.70	N	043610	500	290 억	748730	N	N	1642	N	N
131	20241107	150436	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2340	10	2	0.43	410638850	176132	60.50	2355	2365	2305	3025	1635	2330	2331.43	1.29	-6622	2456	2392	2346	2282	2236	2370	2260	291	695	500	1630	5	1	58115438	1360	9.83	0.76	12	0.30	238.00	3088.00	3750	20231211	-37.60	2000	20240805	17.00	3635	-35.63	20240103	2000	17.00	20240805	3750	-37.60	20231211	2000	17.00	20240805	2.70	N	043610	500	290 억	748730	N	N	155	N	N
132	20241107	140438	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2335	5	2	0.21	379491525	162815	55.92	2355	2365	2305	3025	1635	2330	2330.81	1.29	-8223	2456	2392	2346	2282	2236	2370	2260	291	695	500	1630	5	1	58115438	1357	9.81	0.76	12	0.28	238.00	3088.00	3750	20231211	-37.73	2000	20240805	16.75	3635	-35.76	20240103	2000	16.75	20240805	3750	-37.73	20231211	2000	16.75	20240805	2.70	N	043610	500	290 억	748730	N	N	155	N	N
133	20241107	130439	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2355	25	2	1.07	329024065	141267	48.52	2355	2365	2305	3025	1635	2330	2329.09	1.29	-15534	2456	2392	2346	2282	2236	2370	2260	291	695	500	1630	5	1	58115438	1369	9.89	0.76	12	0.24	238.00	3088.00	3750	20231211	-37.20	2000	20240805	17.75	3635	-35.21	20240103	2000	17.75	20240805	3750	-37.20	20231211	2000	17.75	20240805	2.70	N	043610	500	290 억	748730	N	N	155	N	N
134	20241107	120436	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2335	5	2	0.21	245746015	105827	36.35	2355	2355	2305	3025	1635	2330	2322.15	1.29	-28758	2456	2392	2346	2282	2236	2370	2260	291	695	500	1630	5	1	58115438	1357	9.81	0.76	12	0.18	238.00	3088.00	3750	20231211	-37.73	2000	20240805	16.75	3635	-35.76	20240103	2000	16.75	20240805	3750	-37.73	20231211	2000	16.75	20240805	2.70	N	043610	500	290 억	748730	N	N	155	N	N
135	20241107	110436	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2335	5	2	0.21	228792660	98563	33.85	2355	2355	2305	3025	1635	2330	2321.28	1.29	-32783	2456	2392	2346	2282	2236	2370	2260	291	695	500	1630	5	1	58115438	1357	9.81	0.76	12	0.17	238.00	3088.00	3750	20231211	-37.73	2000	20240805	16.75	3635	-35.76	20240103	2000	16.75	20240805	3750	-37.73	20231211	2000	16.75	20240805	2.70	N	043610	500	290 억	748730	N	N	155	N	N
136	20241107	100435	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2310	-20	5	-0.86	167161285	71954	24.71	2355	2355	2305	3025	1635	2330	2323.17	1.29	-34823	2456	2392	2346	2282	2236	2370	2260	291	695	500	1630	5	1	58115438	1342	9.71	0.75	12	0.12	238.00	3088.00	3750	20231211	-38.40	2000	20240805	15.50	3635	-36.45	20240103	2000	15.50	20240805	3750	-38.40	20231211	2000	15.50	20240805	2.70	N	043610	500	290 억	748730	N	N	155	N	N
137	20241107	090436	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2320	-10	5	-0.43	12684725	5432	1.87	2355	2355	2320	3025	1635	2330	2335.19	1.29	-2087	2456	2392	2346	2282	2236	2370	2260	291	695	500	1630	5	1	58115438	1348	9.75	0.75	12	0.01	238.00	3088.00	3750	20231211	-38.13	2000	20240805	16.00	3635	-36.18	20240103	2000	16.00	20240805	3750	-38.13	20231211	2000	16.00	20240805	2.70	N	043610	500	290 억	748730	N	N	155	N	N
138	20241106	160438	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2330	-55	5	-2.31	682476050	289771	215.67	2400	2410	2300	3100	1670	2385	2355.24	1.23	36170	2428	2406	2368	2346	2308	2417	2357	291	715	500	1660	5	1	58115438	1354	9.79	0.75	12	0.50	238.00	3088.00	3750	20231211	-37.87	2000	20240805	16.50	3635	-35.90	20240103	2000	16.50	20240805	3750	-37.87	20231211	2000	16.50	20240805	2.76	N	043610	500	290 억	712899	N	N	155	N	N
139	20241106	150450	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2335	-50	5	-2.10	623881125	264617	196.94	2400	2410	2300	3100	1670	2385	2357.67	1.23	30085	2428	2406	2368	2346	2308	2417	2357	291	715	500	1660	5	1	58115438	1357	9.81	0.76	12	0.46	238.00	3088.00	3750	20231211	-37.73	2000	20240805	16.75	3635	-35.76	20240103	2000	16.75	20240805	3750	-37.73	20231211	2000	16.75	20240805	2.76	N	043610	500	290 억	712899	N	N	9360	N	N
140	20241106	140448	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2325	-60	5	-2.52	515858740	218097	162.32	2400	2410	2305	3100	1670	2385	2365.27	1.23	11532	2428	2406	2368	2346	2308	2417	2357	291	715	500	1660	5	1	58115438	1351	9.77	0.75	12	0.38	238.00	3088.00	3750	20231211	-38.00	2000	20240805	16.25	3635	-36.04	20240103	2000	16.25	20240805	3750	-38.00	20231211	2000	16.25	20240805	2.76	N	043610	500	290 억	712899	N	N	9360	N	N
141	20241106	130451	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2330	-55	5	-2.31	403449550	169653	126.27	2400	2410	2325	3100	1670	2385	2378.08	1.23	-232	2428	2406	2368	2346	2308	2417	2357	291	715	500	1660	5	1	58115438	1354	9.79	0.75	12	0.29	238.00	3088.00	3750	20231211	-37.87	2000	20240805	16.50	3635	-35.90	20240103	2000	16.50	20240805	3750	-37.87	20231211	2000	16.50	20240805	2.76	N	043610	500	290 억	712899	N	N	9360	N	N
142	20241106	120437	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2375	-10	5	-0.42	292987735	122629	91.27	2400	2410	2365	3100	1670	2385	2389.22	1.23	19193	2428	2406	2368	2346	2308	2417	2357	291	715	500	1660	5	1	58115438	1380	9.98	0.77	12	0.21	238.00	3088.00	3750	20231211	-36.67	2000	20240805	18.75	3635	-34.66	20240103	2000	18.75	20240805	3750	-36.67	20231211	2000	18.75	20240805	2.76	N	043610	500	290 억	712899	N	N	9360	N	N
143	20241106	110441	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2385	0	3	0.00	241701365	101033	75.20	2400	2410	2370	3100	1670	2385	2392.31	1.23	19594	2428	2406	2368	2346	2308	2417	2357	291	715	500	1660	5	1	58115438	1386	10.02	0.77	12	0.17	238.00	3088.00	3750	20231211	-36.40	2000	20240805	19.25	3635	-34.39	20240103	2000	19.25	20240805	3750	-36.40	20231211	2000	19.25	20240805	2.76	N	043610	500	290 억	712899	N	N	9360	N	N
144	20241106	100441	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2395	10	2	0.42	184867000	77255	57.50	2400	2410	2370	3100	1670	2385	2392.95	1.23	14290	2428	2406	2368	2346	2308	2417	2357	291	715	500	1660	5	1	58115438	1392	10.06	0.78	12	0.13	238.00	3088.00	3750	20231211	-36.13	2000	20240805	19.75	3635	-34.11	20240103	2000	19.75	20240805	3750	-36.13	20231211	2000	19.75	20240805	2.76	N	043610	500	290 억	712899	N	N	9360	N	N
145	20241106	090440	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2380	-5	5	-0.21	12513305	5232	3.89	2400	2400	2380	3100	1670	2385	2391.76	1.23	591	2428	2406	2368	2346	2308	2417	2357	291	715	500	1660	5	1	58115438	1383	10.00	0.77	12	0.01	238.00	3088.00	3750	20231211	-36.53	2000	20240805	19.00	3635	-34.53	20240103	2000	19.00	20240805	3750	-36.53	20231211	2000	19.00	20240805	2.76	N	043610	500	290 억	712899	N	N	9360	N	N
146	20241105	160428	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2385	25	2	1.06	313218805	131886	74.32	2355	2390	2330	3065	1655	2360	2374.97	1.21	9719	2420	2390	2355	2325	2290	2405	2340	291	705	500	1650	5	1	58115438	1386	10.02	0.77	12	0.23	238.00	3088.00	3750	20231211	-36.40	2000	20240805	19.25	3635	-34.39	20240103	2000	19.25	20240805	3750	-36.40	20231211	2000	19.25	20240805	2.79	N	043610	500	290 억	702955	N	N	9360	N	N
147	20241105	150436	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2385	25	2	1.06	247519175	104303	58.78	2355	2390	2330	3065	1655	2360	2373.13	1.21	12657	2420	2390	2355	2325	2290	2405	2340	291	705	500	1650	5	1	58115438	1386	10.02	0.77	12	0.18	238.00	3088.00	3750	20231211	-36.40	2000	20240805	19.25	3635	-34.39	20240103	2000	19.25	20240805	3750	-36.40	20231211	2000	19.25	20240805	2.79	N	043610	500	290 억	702955	N	N	1283	N	N
148	20241105	140433	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2375	15	2	0.64	213714595	90088	50.77	2355	2390	2330	3065	1655	2360	2372.34	1.21	13199	2420	2390	2355	2325	2290	2405	2340	291	705	500	1650	5	1	58115438	1380	9.98	0.77	12	0.16	238.00	3088.00	3750	20231211	-36.67	2000	20240805	18.75	3635	-34.66	20240103	2000	18.75	20240805	3750	-36.67	20231211	2000	18.75	20240805	2.79	N	043610	500	290 억	702955	N	N	1283	N	N
149	20241105	130434	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2380	20	2	0.85	185194165	78095	44.01	2355	2390	2330	3065	1655	2360	2371.45	1.21	20726	2420	2390	2355	2325	2290	2405	2340	291	705	500	1650	5	1	58115438	1383	10.00	0.77	12	0.13	238.00	3088.00	3750	20231211	-36.53	2000	20240805	19.00	3635	-34.53	20240103	2000	19.00	20240805	3750	-36.53	20231211	2000	19.00	20240805	2.79	N	043610	500	290 억	702955	N	N	1283	N	N
150	20241105	120432	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2375	15	2	0.64	160422060	67698	38.15	2355	2385	2330	3065	1655	2360	2369.73	1.21	21303	2420	2390	2355	2325	2290	2405	2340	291	705	500	1650	5	1	58115438	1380	9.98	0.77	12	0.12	238.00	3088.00	3750	20231211	-36.67	2000	20240805	18.75	3635	-34.66	20240103	2000	18.75	20240805	3750	-36.67	20231211	2000	18.75	20240805	2.79	N	043610	500	290 억	702955	N	N	1283	N	N
151	20241105	110424	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2375	15	2	0.64	138755495	58578	33.01	2355	2385	2330	3065	1655	2360	2368.79	1.21	21678	2420	2390	2355	2325	2290	2405	2340	291	705	500	1650	5	1	58115438	1380	9.98	0.77	12	0.10	238.00	3088.00	3750	20231211	-36.67	2000	20240805	18.75	3635	-34.66	20240103	2000	18.75	20240805	3750	-36.67	20231211	2000	18.75	20240805	2.79	N	043610	500	290 억	702955	N	N	1283	N	N
152	20241105	100431	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2360	0	3	0.00	81676810	34467	19.42	2355	2385	2330	3065	1655	2360	2369.82	1.21	11635	2420	2390	2355	2325	2290	2405	2340	291	705	500	1650	5	1	58115438	1372	9.92	0.76	12	0.06	238.00	3088.00	3750	20231211	-37.07	2000	20240805	18.00	3635	-35.08	20240103	2000	18.00	20240805	3750	-37.07	20231211	2000	18.00	20240805	2.79	N	043610	500	290 억	702955	N	N	1283	N	N
153	20241105	090429	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2355	-5	5	-0.21	14479780	6161	3.47	2355	2365	2330	3065	1655	2360	2349.55	1.21	1894	2420	2390	2355	2325	2290	2405	2340	291	705	500	1650	5	1	58115438	1369	9.89	0.76	12	0.01	238.00	3088.00	3750	20231211	-37.20	2000	20240805	17.75	3635	-35.21	20240103	2000	17.75	20240805	3750	-37.20	20231211	2000	17.75	20240805	2.79	N	043610	500	290 억	702955	N	N	1283	N	N
154	20241104	160427	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2360	35	2	1.51	412135300	175075	45.02	2330	2385	2320	3020	1630	2325	2354.22	1.12	49594	2491	2407	2366	2282	2241	2387	2262	291	695	500	1620	5	1	58115438	1372	9.92	0.76	12	0.30	238.00	3088.00	3750	20231211	-37.07	2000	20240805	18.00	3635	-35.08	20240103	2000	18.00	20240805	3750	-37.07	20231211	2000	18.00	20240805	2.78	N	043610	500	290 억	653460	N	N	1283	N	N
155	20241104	150436	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2360	35	2	1.51	377991970	160605	41.30	2330	2385	2320	3020	1630	2325	2353.75	1.12	45623	2491	2407	2366	2282	2241	2387	2262	291	695	500	1620	5	1	58115438	1372	9.92	0.76	12	0.28	238.00	3088.00	3750	20231211	-37.07	2000	20240805	18.00	3635	-35.08	20240103	2000	18.00	20240805	3750	-37.07	20231211	2000	18.00	20240805	2.78	N	043610	500	290 억	653460	N	N	202	N	N
156	20241104	140427	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2375	50	2	2.15	326778225	138953	35.74	2330	2385	2320	3020	1630	2325	2351.94	1.12	30298	2491	2407	2366	2282	2241	2387	2262	291	695	500	1620	5	1	58115438	1380	9.98	0.77	12	0.24	238.00	3088.00	3750	20231211	-36.67	2000	20240805	18.75	3635	-34.66	20240103	2000	18.75	20240805	3750	-36.67	20231211	2000	18.75	20240805	2.78	N	043610	500	290 억	653460	N	N	202	N	N
157	20241104	130403	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2360	35	2	1.51	253625045	108094	27.80	2330	2370	2320	3020	1630	2325	2346.56	1.12	27453	2491	2407	2366	2282	2241	2387	2262	291	695	500	1620	5	1	58115438	1372	9.92	0.76	12	0.19	238.00	3088.00	3750	20231211	-37.07	2000	20240805	18.00	3635	-35.08	20240103	2000	18.00	20240805	3750	-37.07	20231211	2000	18.00	20240805	2.78	N	043610	500	290 억	653460	N	N	202	N	N
158	20241104	120420	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2360	35	2	1.51	209876380	89562	23.03	2330	2370	2320	3020	1630	2325	2343.60	1.12	22223	2491	2407	2366	2282	2241	2387	2262	291	695	500	1620	5	1	58115438	1372	9.92	0.76	12	0.15	238.00	3088.00	3750	20231211	-37.07	2000	20240805	18.00	3635	-35.08	20240103	2000	18.00	20240805	3750	-37.07	20231211	2000	18.00	20240805	2.78	N	043610	500	290 억	653460	N	N	202	N	N
159	20241104	110420	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2365	40	2	1.72	183751685	78496	20.19	2330	2365	2320	3020	1630	2325	2341.14	1.12	18785	2491	2407	2366	2282	2241	2387	2262	291	695	500	1620	5	1	58115438	1374	9.94	0.77	12	0.14	238.00	3088.00	3750	20231211	-36.93	2000	20240805	18.25	3635	-34.94	20240103	2000	18.25	20240805	3750	-36.93	20231211	2000	18.25	20240805	2.78	N	043610	500	290 억	653460	N	N	202	N	N
160	20241104	100416	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2345	20	2	0.86	119790555	51317	13.20	2330	2350	2320	3020	1630	2325	2334.54	1.12	15529	2491	2407	2366	2282	2241	2387	2262	291	695	500	1620	5	1	58115438	1363	9.85	0.76	12	0.09	238.00	3088.00	3750	20231211	-37.47	2000	20240805	17.25	3635	-35.49	20240103	2000	17.25	20240805	3750	-37.47	20231211	2000	17.25	20240805	2.78	N	043610	500	290 억	653460	N	N	202	N	N
161	20241104	090420	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2340	15	2	0.65	26666125	11445	2.94	2330	2340	2320	3020	1630	2325	2330.48	1.12	6585	2491	2407	2366	2282	2241	2387	2262	291	695	500	1620	5	1	58115438	1360	9.83	0.76	12	0.02	238.00	3088.00	3750	20231211	-37.60	2000	20240805	17.00	3635	-35.63	20240103	2000	17.00	20240805	3750	-37.60	20231211	2000	17.00	20240805	2.78	N	043610	500	290 억	653460	N	N	202	N	N
162	20241101	160407	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2325	-145	5	-5.87	913745315	385172	93.18	2395	2450	2325	3210	1730	2470	2372.36	1.22	-59094	2566	2517	2421	2372	2276	2542	2397	291	740	500	1720	5	1	58115438	1351	9.77	0.75	12	0.66	238.00	3088.00	3750	20231211	-38.00	2000	20240805	16.25	3635	-36.04	20240103	2000	16.25	20240805	3750	-38.00	20231211	2000	16.25	20240805	2.73	N	043610	500	290 억	711401	N	N	202	N	N
163	20241101	150418	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2350	-120	5	-4.86	860463475	362340	87.66	2395	2450	2345	3210	1730	2470	2374.74	1.22	-56241	2566	2517	2421	2372	2276	2542	2397	291	740	500	1720	5	1	58115438	1366	9.87	0.76	12	0.62	238.00	3088.00	3750	20231211	-37.33	2000	20240805	17.50	3635	-35.35	20240103	2000	17.50	20240805	3750	-37.33	20231211	2000	17.50	20240805	2.73	N	043610	500	290 억	711401	N	N	123	N	N
164	20241101	140410	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2365	-105	5	-4.25	745077235	313385	75.81	2395	2450	2355	3210	1730	2470	2377.51	1.22	-50069	2566	2517	2421	2372	2276	2542	2397	291	740	500	1720	5	1	58115438	1374	9.94	0.77	12	0.54	238.00	3088.00	3750	20231211	-36.93	2000	20240805	18.25	3635	-34.94	20240103	2000	18.25	20240805	3750	-36.93	20231211	2000	18.25	20240805	2.73	N	043610	500	290 억	711401	N	N	123	N	N
165	20241101	130450	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2360	-110	5	-4.45	675108230	283807	68.66	2395	2450	2355	3210	1730	2470	2378.76	1.22	-42793	2566	2517	2421	2372	2276	2542	2397	291	740	500	1720	5	1	58115438	1372	9.92	0.76	12	0.49	238.00	3088.00	3750	20231211	-37.07	2000	20240805	18.00	3635	-35.08	20240103	2000	18.00	20240805	3750	-37.07	20231211	2000	18.00	20240805	2.73	N	043610	500	290 억	711401	N	N	123	N	N
166	20241101	120450	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2370	-100	5	-4.05	624508045	262391	63.48	2395	2450	2355	3210	1730	2470	2380.07	1.22	-40065	2566	2517	2421	2372	2276	2542	2397	291	740	500	1720	5	1	58115438	1377	9.96	0.77	12	0.45	238.00	3088.00	3750	20231211	-36.80	2000	20240805	18.50	3635	-34.80	20240103	2000	18.50	20240805	3750	-36.80	20231211	2000	18.50	20240805	2.73	N	043610	500	290 억	711401	N	N	123	N	N
167	20241101	110448	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2365	-105	5	-4.25	549106195	230475	55.76	2395	2450	2360	3210	1730	2470	2382.50	1.22	-30345	2566	2517	2421	2372	2276	2542	2397	291	740	500	1720	5	1	58115438	1374	9.94	0.77	12	0.40	238.00	3088.00	3750	20231211	-36.93	2000	20240805	18.25	3635	-34.94	20240103	2000	18.25	20240805	3750	-36.93	20231211	2000	18.25	20240805	2.73	N	043610	500	290 억	711401	N	N	123	N	N
168	20241101	100449	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2380	-90	5	-3.64	260102750	109554	26.50	2395	2400	2360	3210	1730	2470	2374.19	1.22	-19033	2566	2517	2421	2372	2276	2542	2397	291	740	500	1720	5	1	58115438	1383	10.00	0.77	12	0.19	238.00	3088.00	3750	20231211	-36.53	2000	20240805	19.00	3635	-34.53	20240103	2000	19.00	20240805	3750	-36.53	20231211	2000	19.00	20240805	2.73	N	043610	500	290 억	711401	N	N	123	N	N
169	20241101	090448	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2370	-100	5	-4.05	64622125	27141	6.57	2395	2400	2365	3210	1730	2470	2380.97	1.22	-2328	2566	2517	2421	2372	2276	2542	2397	291	740	500	1720	5	1	58115438	1377	9.96	0.77	12	0.05	238.00	3088.00	3750	20231211	-36.80	2000	20240805	18.50	3635	-34.80	20240103	2000	18.50	20240805	3750	-36.80	20231211	2000	18.50	20240805	2.73	N	043610	500	290 억	711401	N	N	123	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History