KissMeData/054780/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	newHighLowPriceClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241129	160606	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4490	-25	5	-0.55	80613500	18034	112.98	4480	4530	4425	5860	3165	4515	4469.99	7.06	-3975	4568	4541	4513	4486	4458	4527	4472	98	1345	500	3340	5	1	19547793	878	-16.27	1.49	12	0.09	-276.00	3004.00	8090	20240110	-44.50	3875	20241115	15.87	8090	-44.50	20240110	3875	15.87	20241115	8090	-44.50	20240110	3875	15.87	20241115	2.36	N	054780	500	97 억	1379487	N	N	4	N	N
3	20241129	150619	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4485	-30	5	-0.66	67701450	15154	94.94	4480	4530	4425	5860	3165	4515	4467.56	7.06	-5035	4568	4541	4513	4486	4458	4527	4472	98	1345	500	3340	5	1	19547793	877	-16.25	1.49	12	0.08	-276.00	3004.00	8090	20240110	-44.56	3875	20241115	15.74	8090	-44.56	20240110	3875	15.74	20241115	8090	-44.56	20240110	3875	15.74	20241115	2.36	N	054780	500	97 억	1379487	N	N	74	N	N
4	20241129	140620	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4485	-30	5	-0.66	58393455	13080	81.94	4480	4530	4425	5860	3165	4515	4464.33	7.06	-4483	4568	4541	4513	4486	4458	4527	4472	98	1345	500	3340	5	1	19547793	877	-16.25	1.49	12	0.07	-276.00	3004.00	8090	20240110	-44.56	3875	20241115	15.74	8090	-44.56	20240110	3875	15.74	20241115	8090	-44.56	20240110	3875	15.74	20241115	2.36	N	054780	500	97 억	1379487	N	N	74	N	N
5	20241129	130618	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4440	-75	5	-1.66	47707475	10684	66.93	4480	4530	4425	5860	3165	4515	4465.32	7.06	-4519	4568	4541	4513	4486	4458	4527	4472	98	1345	500	3340	5	1	19547793	868	-16.09	1.48	12	0.05	-276.00	3004.00	8090	20240110	-45.12	3875	20241115	14.58	8090	-45.12	20240110	3875	14.58	20241115	8090	-45.12	20240110	3875	14.58	20241115	2.36	N	054780	500	97 억	1379487	N	N	74	N	N
6	20241129	120620	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4485	-30	5	-0.66	42447815	9505	59.55	4480	4530	4425	5860	3165	4515	4465.84	7.06	-4261	4568	4541	4513	4486	4458	4527	4472	98	1345	500	3340	5	1	19547793	877	-16.25	1.49	12	0.05	-276.00	3004.00	8090	20240110	-44.56	3875	20241115	15.74	8090	-44.56	20240110	3875	15.74	20241115	8090	-44.56	20240110	3875	15.74	20241115	2.36	N	054780	500	97 억	1379487	N	N	74	N	N
7	20241129	110620	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4440	-75	5	-1.66	37934645	8493	53.21	4480	4530	4425	5860	3165	4515	4466.58	7.06	-3882	4568	4541	4513	4486	4458	4527	4472	98	1345	500	3340	5	1	19547793	868	-16.09	1.48	12	0.04	-276.00	3004.00	8090	20240110	-45.12	3875	20241115	14.58	8090	-45.12	20240110	3875	14.58	20241115	8090	-45.12	20240110	3875	14.58	20241115	2.36	N	054780	500	97 억	1379487	N	N	74	N	N
8	20241129	100618	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4455	-60	5	-1.33	15040130	3362	21.06	4480	4530	4445	5860	3165	4515	4473.57	7.06	-1784	4568	4541	4513	4486	4458	4527	4472	98	1345	500	3340	5	1	19547793	871	-16.14	1.48	12	0.02	-276.00	3004.00	8090	20240110	-44.93	3875	20241115	14.97	8090	-44.93	20240110	3875	14.97	20241115	8090	-44.93	20240110	3875	14.97	20241115	2.36	N	054780	500	97 억	1379487	N	N	74	N	N
9	20241129	090619	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4500	-15	5	-0.33	1585600	353	2.21	4480	4500	4480	5860	3165	4515	4491.78	7.06	-70	4568	4541	4513	4486	4458	4527	4472	98	1345	500	3340	5	1	19547793	880	-16.30	1.50	12	0.00	-276.00	3004.00	8090	20240110	-44.38	3875	20241115	16.13	8090	-44.38	20240110	3875	16.13	20241115	8090	-44.38	20240110	3875	16.13	20241115	2.36	N	054780	500	97 억	1379487	N	N	74	N	N
10	20241128	160613	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4515	5	2	0.11	71745290	15905	76.50	4540	4540	4485	5860	3160	4510	4510.87	7.04	3861	4620	4565	4500	4445	4380	4532	4412	98	1350	500	3330	5	1	19547793	883	-16.36	1.50	12	0.08	-276.00	3004.00	8090	20240110	-44.19	3875	20241115	16.52	8090	-44.19	20240110	3875	16.52	20241115	8090	-44.19	20240110	3875	16.52	20241115	2.37	N	054780	500	97 억	1375547	N	N	70	N	N
11	20241128	150622	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4515	5	2	0.11	63274235	14027	67.47	4540	4540	4485	5860	3160	4510	4510.90	7.04	4021	4620	4565	4500	4445	4380	4532	4412	98	1350	500	3330	5	1	19547793	883	-16.36	1.50	12	0.07	-276.00	3004.00	8090	20240110	-44.19	3875	20241115	16.52	8090	-44.19	20240110	3875	16.52	20241115	8090	-44.19	20240110	3875	16.52	20241115	2.37	N	054780	500	97 억	1375547	N	N	40	N	N
12	20241128	140621	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4510	0	3	0.00	58020110	12859	61.85	4540	4540	4485	5860	3160	4510	4512.04	7.04	4038	4620	4565	4500	4445	4380	4532	4412	98	1350	500	3330	5	1	19547793	882	-16.34	1.50	12	0.07	-276.00	3004.00	8090	20240110	-44.25	3875	20241115	16.39	8090	-44.25	20240110	3875	16.39	20241115	8090	-44.25	20240110	3875	16.39	20241115	2.37	N	054780	500	97 억	1375547	N	N	40	N	N
13	20241128	130619	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4510	0	3	0.00	57092350	12653	60.86	4540	4540	4485	5860	3160	4510	4512.18	7.04	4141	4620	4565	4500	4445	4380	4532	4412	98	1350	500	3330	5	1	19547793	882	-16.34	1.50	12	0.06	-276.00	3004.00	8090	20240110	-44.25	3875	20241115	16.39	8090	-44.25	20240110	3875	16.39	20241115	8090	-44.25	20240110	3875	16.39	20241115	2.37	N	054780	500	97 억	1375547	N	N	40	N	N
14	20241128	120622	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4525	15	2	0.33	46772940	10360	49.83	4540	4540	4500	5860	3160	4510	4514.81	7.04	4668	4620	4565	4500	4445	4380	4532	4412	98	1350	500	3330	5	1	19547793	885	-16.39	1.51	12	0.05	-276.00	3004.00	8090	20240110	-44.07	3875	20241115	16.77	8090	-44.07	20240110	3875	16.77	20241115	8090	-44.07	20240110	3875	16.77	20241115	2.37	N	054780	500	97 억	1375547	N	N	40	N	N
15	20241128	110625	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4505	-5	5	-0.11	46101295	10211	49.11	4540	4540	4500	5860	3160	4510	4514.91	7.04	4728	4620	4565	4500	4445	4380	4532	4412	98	1350	500	3330	5	1	19547793	881	-16.32	1.50	12	0.05	-276.00	3004.00	8090	20240110	-44.31	3875	20241115	16.26	8090	-44.31	20240110	3875	16.26	20241115	8090	-44.31	20240110	3875	16.26	20241115	2.37	N	054780	500	97 억	1375547	N	N	40	N	N
16	20241128	100622	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4520	10	2	0.22	34280715	7598	36.55	4540	4540	4500	5860	3160	4510	4511.83	7.04	3447	4620	4565	4500	4445	4380	4532	4412	98	1350	500	3330	5	1	19547793	884	-16.38	1.50	12	0.04	-276.00	3004.00	8090	20240110	-44.13	3875	20241115	16.65	8090	-44.13	20240110	3875	16.65	20241115	8090	-44.13	20240110	3875	16.65	20241115	2.37	N	054780	500	97 억	1375547	N	N	40	N	N
17	20241128	090620	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4500	-10	5	-0.22	5039880	1111	5.34	4540	4540	4500	5860	3160	4510	4538.95	7.04	-801	4620	4565	4500	4445	4380	4532	4412	98	1350	500	3330	5	1	19547793	880	-16.30	1.50	12	0.01	-276.00	3004.00	8090	20240110	-44.38	3875	20241115	16.13	8090	-44.38	20240110	3875	16.13	20241115	8090	-44.38	20240110	3875	16.13	20241115	2.37	N	054780	500	97 억	1375547	N	N	40	N	N
18	20241127	160606	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4510	-10	5	-0.22	93307955	20752	71.60	4530	4555	4435	5870	3165	4520	4496.00	7.05	-2579	4586	4552	4501	4467	4416	4570	4485	98	1350	500	3340	5	1	19547793	882	-16.34	1.50	12	0.11	-276.00	3004.00	8090	20240110	-44.25	3875	20241115	16.39	8090	-44.25	20240110	3875	16.39	20241115	8090	-44.25	20240110	3875	16.39	20241115	2.38	N	054780	500	97 억	1378056	N	N	40	N	N
19	20241127	150617	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4505	-15	5	-0.33	85417730	19002	65.56	4530	4555	4435	5870	3165	4520	4495.20	7.05	-2413	4586	4552	4501	4467	4416	4570	4485	98	1350	500	3340	5	1	19547793	881	-16.32	1.50	12	0.10	-276.00	3004.00	8090	20240110	-44.31	3875	20241115	16.26	8090	-44.31	20240110	3875	16.26	20241115	8090	-44.31	20240110	3875	16.26	20241115	2.38	N	054780	500	97 억	1378056	N	N	197	N	N
20	20241127	140617	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4520	0	3	0.00	75372745	16767	57.85	4530	4555	4435	5870	3165	4520	4495.30	7.05	-2407	4586	4552	4501	4467	4416	4570	4485	98	1350	500	3340	5	1	19547793	884	-16.38	1.50	12	0.09	-276.00	3004.00	8090	20240110	-44.13	3875	20241115	16.65	8090	-44.13	20240110	3875	16.65	20241115	8090	-44.13	20240110	3875	16.65	20241115	2.38	N	054780	500	97 억	1378056	N	N	197	N	N
21	20241127	130612	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4525	5	2	0.11	67809140	15095	52.08	4530	4555	4435	5870	3165	4520	4492.16	7.05	-2011	4586	4552	4501	4467	4416	4570	4485	98	1350	500	3340	5	1	19547793	885	-16.39	1.51	12	0.08	-276.00	3004.00	8090	20240110	-44.07	3875	20241115	16.77	8090	-44.07	20240110	3875	16.77	20241115	8090	-44.07	20240110	3875	16.77	20241115	2.38	N	054780	500	97 억	1378056	N	N	197	N	N
22	20241127	120618	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4530	10	2	0.22	62945820	14019	48.37	4530	4555	4435	5870	3165	4520	4490.04	7.05	-1450	4586	4552	4501	4467	4416	4570	4485	98	1350	500	3340	5	1	19547793	886	-16.41	1.51	12	0.07	-276.00	3004.00	8090	20240110	-44.00	3875	20241115	16.90	8090	-44.00	20240110	3875	16.90	20241115	8090	-44.00	20240110	3875	16.90	20241115	2.38	N	054780	500	97 억	1378056	N	N	197	N	N
23	20241127	110616	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4525	5	2	0.11	59069005	13162	45.41	4530	4555	4435	5870	3165	4520	4487.84	7.05	-1449	4586	4552	4501	4467	4416	4570	4485	98	1350	500	3340	5	1	19547793	885	-16.39	1.51	12	0.07	-276.00	3004.00	8090	20240110	-44.07	3875	20241115	16.77	8090	-44.07	20240110	3875	16.77	20241115	8090	-44.07	20240110	3875	16.77	20241115	2.38	N	054780	500	97 억	1378056	N	N	197	N	N
24	20241127	100616	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4520	0	3	0.00	57518120	12819	44.23	4530	4555	4435	5870	3165	4520	4486.94	7.05	-1455	4586	4552	4501	4467	4416	4570	4485	98	1350	500	3340	5	1	19547793	884	-16.38	1.50	12	0.07	-276.00	3004.00	8090	20240110	-44.13	3875	20241115	16.65	8090	-44.13	20240110	3875	16.65	20241115	8090	-44.13	20240110	3875	16.65	20241115	2.38	N	054780	500	97 억	1378056	N	N	197	N	N
25	20241127	090613	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4555	35	2	0.77	1507765	333	1.15	4530	4555	4515	5870	3165	4520	4527.82	7.05	-33	4586	4552	4501	4467	4416	4570	4485	98	1350	500	3340	5	1	19547793	890	-16.50	1.52	12	0.00	-276.00	3004.00	8090	20240110	-43.70	3875	20241115	17.55	8090	-43.70	20240110	3875	17.55	20241115	8090	-43.70	20240110	3875	17.55	20241115	2.38	N	054780	500	97 억	1378056	N	N	197	N	N
26	20241126	160608	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4520	60	2	1.35	130425595	28982	74.23	4450	4535	4450	5790	3125	4460	4500.23	7.01	6912	4566	4512	4426	4372	4286	4540	4400	98	1330	500	3300	5	1	19547793	884	-16.38	1.50	12	0.15	-276.00	3004.00	8090	20240110	-44.13	3875	20241115	16.65	8090	-44.13	20240110	3875	16.65	20241115	8090	-44.13	20240110	3875	16.65	20241115	2.38	N	054780	500	97 억	1371031	N	N	197	N	N
27	20241126	150613	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4495	35	2	0.78	121043190	26898	68.89	4450	4535	4450	5790	3125	4460	4500.08	7.01	6787	4566	4512	4426	4372	4286	4540	4400	98	1330	500	3300	5	1	19547793	879	-16.29	1.50	12	0.14	-276.00	3004.00	8090	20240110	-44.44	3875	20241115	16.00	8090	-44.44	20240110	3875	16.00	20241115	8090	-44.44	20240110	3875	16.00	20241115	2.38	N	054780	500	97 억	1371031	N	N	153	N	N
28	20241126	140611	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4500	40	2	0.90	118322125	26294	67.34	4450	4535	4450	5790	3125	4460	4499.97	7.01	6811	4566	4512	4426	4372	4286	4540	4400	98	1330	500	3300	5	1	19547793	880	-16.30	1.50	12	0.13	-276.00	3004.00	8090	20240110	-44.38	3875	20241115	16.13	8090	-44.38	20240110	3875	16.13	20241115	8090	-44.38	20240110	3875	16.13	20241115	2.38	N	054780	500	97 억	1371031	N	N	153	N	N
29	20241126	130610	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4520	60	2	1.35	113981325	25333	64.88	4450	4535	4450	5790	3125	4460	4499.32	7.01	6939	4566	4512	4426	4372	4286	4540	4400	98	1330	500	3300	5	1	19547793	884	-16.38	1.50	12	0.13	-276.00	3004.00	8090	20240110	-44.13	3875	20241115	16.65	8090	-44.13	20240110	3875	16.65	20241115	8090	-44.13	20240110	3875	16.65	20241115	2.38	N	054780	500	97 억	1371031	N	N	153	N	N
30	20241126	120615	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4535	75	2	1.68	90335430	20096	51.47	4450	4535	4450	5790	3125	4460	4495.19	7.01	6223	4566	4512	4426	4372	4286	4540	4400	98	1330	500	3300	5	1	19547793	886	-16.43	1.51	12	0.10	-276.00	3004.00	8090	20240110	-43.94	3875	20241115	17.03	8090	-43.94	20240110	3875	17.03	20241115	8090	-43.94	20240110	3875	17.03	20241115	2.38	N	054780	500	97 억	1371031	N	N	153	N	N
31	20241126	110618	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4500	40	2	0.90	72393630	16121	41.29	4450	4535	4450	5790	3125	4460	4490.64	7.01	2984	4566	4512	4426	4372	4286	4540	4400	98	1330	500	3300	5	1	19547793	880	-16.30	1.50	12	0.08	-276.00	3004.00	8090	20240110	-44.38	3875	20241115	16.13	8090	-44.38	20240110	3875	16.13	20241115	8090	-44.38	20240110	3875	16.13	20241115	2.38	N	054780	500	97 억	1371031	N	N	153	N	N
32	20241126	100619	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4465	5	2	0.11	47298830	10508	26.91	4450	4535	4450	5790	3125	4460	4501.22	7.01	2124	4566	4512	4426	4372	4286	4540	4400	98	1330	500	3300	5	1	19547793	873	-16.18	1.49	12	0.05	-276.00	3004.00	8090	20240110	-44.81	3875	20241115	15.23	8090	-44.81	20240110	3875	15.23	20241115	8090	-44.81	20240110	3875	15.23	20241115	2.38	N	054780	500	97 억	1371031	N	N	153	N	N
33	20241126	090614	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4490	30	2	0.67	1308810	293	0.75	4450	4490	4450	5790	3125	4460	4466.93	7.01	-242	4566	4512	4426	4372	4286	4540	4400	98	1330	500	3300	5	1	19547793	878	-16.27	1.49	12	0.00	-276.00	3004.00	8090	20240110	-44.50	3875	20241115	15.87	8090	-44.50	20240110	3875	15.87	20241115	8090	-44.50	20240110	3875	15.87	20241115	2.38	N	054780	500	97 억	1371031	N	N	153	N	N
34	20241125	160600	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4460	175	2	4.08	172765330	39043	141.25	4345	4480	4340	5570	3000	4285	4425.00	6.93	16309	4408	4346	4298	4236	4188	4322	4212	98	1285	500	3170	5	1	19547793	872	-16.16	1.48	12	0.20	-276.00	3004.00	8090	20240110	-44.87	3875	20241115	15.10	8090	-44.87	20240110	3875	15.10	20241115	8090	-44.87	20240110	3875	15.10	20241115	2.38	N	054780	500	97 억	1355087	N	N	152	N	N
35	20241125	150610	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4455	170	2	3.97	158486525	35837	129.65	4345	4480	4340	5570	3000	4285	4422.43	6.93	15528	4408	4346	4298	4236	4188	4322	4212	98	1285	500	3170	5	1	19547793	871	-16.14	1.48	12	0.18	-276.00	3004.00	8090	20240110	-44.93	3875	20241115	14.97	8090	-44.93	20240110	3875	14.97	20241115	8090	-44.93	20240110	3875	14.97	20241115	2.38	N	054780	500	97 억	1355087	N	N	22	N	N
36	20241125	140609	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4455	170	2	3.97	146416385	33122	119.82	4345	4480	4340	5570	3000	4285	4420.52	6.93	15100	4408	4346	4298	4236	4188	4322	4212	98	1285	500	3170	5	1	19547793	871	-16.14	1.48	12	0.17	-276.00	3004.00	8090	20240110	-44.93	3875	20241115	14.97	8090	-44.93	20240110	3875	14.97	20241115	8090	-44.93	20240110	3875	14.97	20241115	2.38	N	054780	500	97 억	1355087	N	N	22	N	N
37	20241125	130603	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4460	175	2	4.08	121205770	27479	99.41	4345	4460	4340	5570	3000	4285	4410.85	6.93	13748	4408	4346	4298	4236	4188	4322	4212	98	1285	500	3170	5	1	19547793	872	-16.16	1.48	12	0.14	-276.00	3004.00	8090	20240110	-44.87	3875	20241115	15.10	8090	-44.87	20240110	3875	15.10	20241115	8090	-44.87	20240110	3875	15.10	20241115	2.38	N	054780	500	97 억	1355087	N	N	22	N	N
38	20241125	120612	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4385	100	2	2.33	73611565	16722	60.49	4345	4430	4340	5570	3000	4285	4402.08	6.93	7375	4408	4346	4298	4236	4188	4322	4212	98	1285	500	3170	5	1	19547793	857	-15.89	1.46	12	0.09	-276.00	3004.00	8090	20240110	-45.80	3875	20241115	13.16	8090	-45.80	20240110	3875	13.16	20241115	8090	-45.80	20240110	3875	13.16	20241115	2.38	N	054780	500	97 억	1355087	N	N	22	N	N
39	20241125	110607	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4410	125	2	2.92	56725060	12877	46.58	4345	4430	4340	5570	3000	4285	4405.15	6.93	5383	4408	4346	4298	4236	4188	4322	4212	98	1285	500	3170	5	1	19547793	862	-15.98	1.47	12	0.07	-276.00	3004.00	8090	20240110	-45.49	3875	20241115	13.81	8090	-45.49	20240110	3875	13.81	20241115	8090	-45.49	20240110	3875	13.81	20241115	2.38	N	054780	500	97 억	1355087	N	N	22	N	N
40	20241125	100601	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4425	140	2	3.27	44674480	10147	36.71	4345	4430	4340	5570	3000	4285	4402.73	6.93	5408	4408	4346	4298	4236	4188	4322	4212	98	1285	500	3170	5	1	19547793	865	-16.03	1.47	12	0.05	-276.00	3004.00	8090	20240110	-45.30	3875	20241115	14.19	8090	-45.30	20240110	3875	14.19	20241115	8090	-45.30	20240110	3875	14.19	20241115	2.38	N	054780	500	97 억	1355087	N	N	22	N	N
41	20241125	090601	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4345	60	2	1.40	156300	36	0.13	4345	4345	4340	5570	3000	4285	4341.67	6.93	-1	4408	4346	4298	4236	4188	4322	4212	98	1285	500	3170	5	1	19547793	849	-15.74	1.45	12	0.00	-276.00	3004.00	8090	20240110	-46.29	3875	20241115	12.13	8090	-46.29	20240110	3875	12.13	20241115	8090	-46.29	20240110	3875	12.13	20241115	2.38	N	054780	500	97 억	1355087	N	N	22	N	N
42	20241122	160532	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4285	0	3	0.00	118342600	27640	91.52	4290	4360	4250	5570	3000	4285	4281.57	6.94	-2164	4435	4360	4320	4245	4205	4340	4225	98	1285	500	3170	5	1	19547793	838	-15.53	1.43	12	0.14	-276.00	3004.00	8090	20240110	-47.03	3875	20241115	10.58	8090	-47.03	20240110	3875	10.58	20241115	8090	-47.03	20240110	3875	10.58	20241115	2.39	N	054780	500	97 억	1357251	N	N	22	N	N
43	20241122	150537	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4265	-20	5	-0.47	109006200	25458	84.29	4290	4360	4250	5570	3000	4285	4281.81	6.94	-1963	4435	4360	4320	4245	4205	4340	4225	98	1285	500	3170	5	1	19547793	834	-15.45	1.42	12	0.13	-276.00	3004.00	8090	20240110	-47.28	3875	20241115	10.06	8090	-47.28	20240110	3875	10.06	20241115	8090	-47.28	20240110	3875	10.06	20241115	2.39	N	054780	500	97 억	1357251	N	N	52	N	N
44	20241122	140539	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4270	-15	5	-0.35	78284330	18239	60.39	4290	4360	4265	5570	3000	4285	4292.14	6.94	-4795	4435	4360	4320	4245	4205	4340	4225	98	1285	500	3170	5	1	19547793	835	-15.47	1.42	12	0.09	-276.00	3004.00	8090	20240110	-47.22	3875	20241115	10.19	8090	-47.22	20240110	3875	10.19	20241115	8090	-47.22	20240110	3875	10.19	20241115	2.39	N	054780	500	97 억	1357251	N	N	52	N	N
45	20241122	130537	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4290	5	2	0.12	46754805	10875	36.01	4290	4360	4275	5570	3000	4285	4299.29	6.94	-1413	4435	4360	4320	4245	4205	4340	4225	98	1285	500	3170	5	1	19547793	839	-15.54	1.43	12	0.06	-276.00	3004.00	8090	20240110	-46.97	3875	20241115	10.71	8090	-46.97	20240110	3875	10.71	20241115	8090	-46.97	20240110	3875	10.71	20241115	2.39	N	054780	500	97 억	1357251	N	N	52	N	N
46	20241122	120539	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4305	20	2	0.47	35939070	8367	27.70	4290	4360	4275	5570	3000	4285	4295.34	6.94	-1195	4435	4360	4320	4245	4205	4340	4225	98	1285	500	3170	5	1	19547793	842	-15.60	1.43	12	0.04	-276.00	3004.00	8090	20240110	-46.79	3875	20241115	11.10	8090	-46.79	20240110	3875	11.10	20241115	8090	-46.79	20240110	3875	11.10	20241115	2.39	N	054780	500	97 억	1357251	N	N	52	N	N
47	20241122	110535	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4310	25	2	0.58	22737220	5288	17.51	4290	4360	4290	5570	3000	4285	4299.78	6.94	862	4435	4360	4320	4245	4205	4340	4225	98	1285	500	3170	5	1	19547793	843	-15.62	1.43	12	0.03	-276.00	3004.00	8090	20240110	-46.72	3875	20241115	11.23	8090	-46.72	20240110	3875	11.23	20241115	8090	-46.72	20240110	3875	11.23	20241115	2.39	N	054780	500	97 억	1357251	N	N	52	N	N
48	20241122	100545	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4310	25	2	0.58	17665985	4108	13.60	4290	4360	4290	5570	3000	4285	4300.39	6.94	1244	4435	4360	4320	4245	4205	4340	4225	98	1285	500	3170	5	1	19547793	843	-15.62	1.43	12	0.02	-276.00	3004.00	8090	20240110	-46.72	3875	20241115	11.23	8090	-46.72	20240110	3875	11.23	20241115	8090	-46.72	20240110	3875	11.23	20241115	2.39	N	054780	500	97 억	1357251	N	N	52	N	N
49	20241122	090540	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4360	75	2	1.75	5886070	1372	4.54	4290	4360	4290	5570	3000	4285	4290.14	6.94	1274	4435	4360	4320	4245	4205	4340	4225	98	1285	500	3170	5	1	19547793	852	-15.80	1.45	12	0.01	-276.00	3004.00	8090	20240110	-46.11	3875	20241115	12.52	8090	-46.11	20240110	3875	12.52	20241115	8090	-46.11	20240110	3875	12.52	20241115	2.39	N	054780	500	97 억	1357251	N	N	52	N	N
50	20241121	160535	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4285	-60	5	-1.38	130913685	30189	84.47	4380	4395	4280	5640	3045	4345	4336.47	6.96	-1542	4501	4422	4271	4192	4041	4462	4232	98	1295	500	3210	5	1	19547793	838	-15.53	1.43	12	0.15	-276.00	3004.00	8090	20240110	-47.03	3875	20241115	10.58	8090	-47.03	20240110	3875	10.58	20241115	8090	-47.03	20240110	3875	10.58	20241115	2.38	N	054780	500	97 억	1360198	N	N	52	N	N
51	20241121	150546	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4335	-10	5	-0.23	120363845	27732	77.59	4380	4395	4280	5640	3045	4345	4340.25	6.96	-1431	4501	4422	4271	4192	4041	4462	4232	98	1295	500	3210	5	1	19547793	847	-15.71	1.44	12	0.14	-276.00	3004.00	8090	20240110	-46.42	3875	20241115	11.87	8090	-46.42	20240110	3875	11.87	20241115	8090	-46.42	20240110	3875	11.87	20241115	2.38	N	054780	500	97 억	1360198	N	N	72	N	N
52	20241121	140546	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4295	-50	5	-1.15	109992695	25326	70.86	4380	4395	4280	5640	3045	4345	4343.07	6.96	-1079	4501	4422	4271	4192	4041	4462	4232	98	1295	500	3210	5	1	19547793	840	-15.56	1.43	12	0.13	-276.00	3004.00	8090	20240110	-46.91	3875	20241115	10.84	8090	-46.91	20240110	3875	10.84	20241115	8090	-46.91	20240110	3875	10.84	20241115	2.38	N	054780	500	97 억	1360198	N	N	72	N	N
53	20241121	130541	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4320	-25	5	-0.58	101611315	23378	65.41	4380	4395	4290	5640	3045	4345	4346.45	6.96	-1359	4501	4422	4271	4192	4041	4462	4232	98	1295	500	3210	5	1	19547793	844	-15.65	1.44	12	0.12	-276.00	3004.00	8090	20240110	-46.60	3875	20241115	11.48	8090	-46.60	20240110	3875	11.48	20241115	8090	-46.60	20240110	3875	11.48	20241115	2.38	N	054780	500	97 억	1360198	N	N	72	N	N
54	20241121	120541	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4335	-10	5	-0.23	100419305	23102	64.64	4380	4395	4290	5640	3045	4345	4346.78	6.96	-1360	4501	4422	4271	4192	4041	4462	4232	98	1295	500	3210	5	1	19547793	847	-15.71	1.44	12	0.12	-276.00	3004.00	8090	20240110	-46.42	3875	20241115	11.87	8090	-46.42	20240110	3875	11.87	20241115	8090	-46.42	20240110	3875	11.87	20241115	2.38	N	054780	500	97 억	1360198	N	N	72	N	N
55	20241121	110540	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4320	-25	5	-0.58	91813450	21103	59.05	4380	4395	4290	5640	3045	4345	4350.73	6.96	-981	4501	4422	4271	4192	4041	4462	4232	98	1295	500	3210	5	1	19547793	844	-15.65	1.44	12	0.11	-276.00	3004.00	8090	20240110	-46.60	3875	20241115	11.48	8090	-46.60	20240110	3875	11.48	20241115	8090	-46.60	20240110	3875	11.48	20241115	2.38	N	054780	500	97 억	1360198	N	N	72	N	N
56	20241121	100544	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4365	20	2	0.46	85756210	19700	55.12	4380	4395	4290	5640	3045	4345	4353.11	6.96	-343	4501	4422	4271	4192	4041	4462	4232	98	1295	500	3210	5	1	19547793	853	-15.82	1.45	12	0.10	-276.00	3004.00	8090	20240110	-46.04	3875	20241115	12.65	8090	-46.04	20240110	3875	12.65	20241115	8090	-46.04	20240110	3875	12.65	20241115	2.38	N	054780	500	97 억	1360198	N	N	72	N	N
57	20241121	090544	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4365	20	2	0.46	24270845	5559	15.55	4380	4380	4345	5640	3045	4345	4366.05	6.96	625	4501	4422	4271	4192	4041	4462	4232	98	1295	500	3210	5	1	19547793	853	-15.82	1.45	12	0.03	-276.00	3004.00	8090	20240110	-46.04	3875	20241115	12.65	8090	-46.04	20240110	3875	12.65	20241115	8090	-46.04	20240110	3875	12.65	20241115	2.38	N	054780	500	97 억	1360198	N	N	72	N	N
58	20241120	160537	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4345	185	2	4.45	151530810	35726	199.37	4180	4350	4120	5400	2915	4160	4240.05	6.92	7525	4260	4210	4125	4075	3990	4235	4100	98	1240	500	3070	5	1	19547793	849	-15.74	1.45	12	0.18	-276.00	3004.00	8090	20240110	-46.29	3875	20241115	12.13	8090	-46.29	20240110	3875	12.13	20241115	8090	-46.29	20240110	3875	12.13	20241115	2.42	N	054780	500	97 억	1352785	N	N	71	N	N
59	20241120	150548	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4315	155	2	3.73	116919730	27730	154.75	4180	4320	4120	5400	2915	4160	4216.37	6.92	6077	4260	4210	4125	4075	3990	4235	4100	98	1240	500	3070	5	1	19547793	843	-15.63	1.44	12	0.14	-276.00	3004.00	8090	20240110	-46.66	3875	20241115	11.35	8090	-46.66	20240110	3875	11.35	20241115	8090	-46.66	20240110	3875	11.35	20241115	2.42	N	054780	500	97 억	1352785	N	N	135	N	N
60	20241120	140547	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4260	100	2	2.40	85954150	20496	114.38	4180	4260	4120	5400	2915	4160	4193.71	6.92	5353	4260	4210	4125	4075	3990	4235	4100	98	1240	500	3070	5	1	19547793	833	-15.43	1.42	12	0.10	-276.00	3004.00	8090	20240110	-47.34	3875	20241115	9.94	8090	-47.34	20240110	3875	9.94	20241115	8090	-47.34	20240110	3875	9.94	20241115	2.42	N	054780	500	97 억	1352785	N	N	135	N	N
61	20241120	130548	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4205	45	2	1.08	70624505	16868	94.13	4180	4255	4120	5400	2915	4160	4186.90	6.92	3673	4260	4210	4125	4075	3990	4235	4100	98	1240	500	3070	5	1	19547793	822	-15.24	1.40	12	0.09	-276.00	3004.00	8090	20240110	-48.02	3875	20241115	8.52	8090	-48.02	20240110	3875	8.52	20241115	8090	-48.02	20240110	3875	8.52	20241115	2.42	N	054780	500	97 억	1352785	N	N	135	N	N
62	20241120	120548	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4190	30	2	0.72	44849765	10742	59.95	4180	4220	4120	5400	2915	4160	4175.18	6.92	1857	4260	4210	4125	4075	3990	4235	4100	98	1240	500	3070	5	1	19547793	819	-15.18	1.39	12	0.05	-276.00	3004.00	8090	20240110	-48.21	3875	20241115	8.13	8090	-48.21	20240110	3875	8.13	20241115	8090	-48.21	20240110	3875	8.13	20241115	2.42	N	054780	500	97 억	1352785	N	N	135	N	N
63	20241120	110547	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4205	45	2	1.08	36565805	8763	48.90	4180	4220	4120	5400	2915	4160	4172.75	6.92	1348	4260	4210	4125	4075	3990	4235	4100	98	1240	500	3070	5	1	19547793	822	-15.24	1.40	12	0.04	-276.00	3004.00	8090	20240110	-48.02	3875	20241115	8.52	8090	-48.02	20240110	3875	8.52	20241115	8090	-48.02	20240110	3875	8.52	20241115	2.42	N	054780	500	97 억	1352785	N	N	135	N	N
64	20241120	100548	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4160	0	3	0.00	12817635	3081	17.19	4180	4180	4120	5400	2915	4160	4160.22	6.92	347	4260	4210	4125	4075	3990	4235	4100	98	1240	500	3070	5	1	19547793	813	-15.07	1.38	12	0.02	-276.00	3004.00	8090	20240110	-48.58	3875	20241115	7.35	8090	-48.58	20240110	3875	7.35	20241115	8090	-48.58	20240110	3875	7.35	20241115	2.42	N	054780	500	97 억	1352785	N	N	135	N	N
65	20241120	090547	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4160	0	3	0.00	576060	138	0.77	4180	4180	4160	5400	2915	4160	4174.67	6.92	-116	4260	4210	4125	4075	3990	4235	4100	98	1240	500	3070	5	1	19547793	813	-15.07	1.38	12	0.00	-276.00	3004.00	8090	20240110	-48.58	3875	20241115	7.35	8090	-48.58	20240110	3875	7.35	20241115	8090	-48.58	20240110	3875	7.35	20241115	2.42	N	054780	500	97 억	1352785	N	N	135	N	N
66	20241119	160518	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4160	60	2	1.46	73771545	17837	48.86	4100	4175	4040	5330	2870	4100	4135.68	6.90	2094	4356	4227	4161	4032	3966	4195	4000	98	1230	500	3030	5	1	19547793	813	-15.07	1.38	12	0.09	-276.00	3004.00	8090	20240110	-48.58	3875	20241115	7.35	8090	-48.58	20240110	3875	7.35	20241115	8090	-48.58	20240110	3875	7.35	20241115	2.43	N	054780	500	97 억	1349691	N	N	135	N	N
67	20241119	150525	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4150	50	2	1.22	70556575	17064	46.75	4100	4175	4040	5330	2870	4100	4134.82	6.90	2077	4356	4227	4161	4032	3966	4195	4000	98	1230	500	3030	5	1	19547793	811	-15.04	1.38	12	0.09	-276.00	3004.00	8090	20240110	-48.70	3875	20241115	7.10	8090	-48.70	20240110	3875	7.10	20241115	8090	-48.70	20240110	3875	7.10	20241115	2.43	N	054780	500	97 억	1349691	N	N	69	N	N
68	20241119	140523	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4165	65	2	1.59	51402410	12437	34.07	4100	4175	4040	5330	2870	4100	4133.02	6.90	727	4356	4227	4161	4032	3966	4195	4000	98	1230	500	3030	5	1	19547793	814	-15.09	1.39	12	0.06	-276.00	3004.00	8090	20240110	-48.52	3875	20241115	7.48	8090	-48.52	20240110	3875	7.48	20241115	8090	-48.52	20240110	3875	7.48	20241115	2.43	N	054780	500	97 억	1349691	N	N	69	N	N
69	20241119	130525	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4130	30	2	0.73	46311430	11208	30.70	4100	4175	4040	5330	2870	4100	4132.00	6.90	739	4356	4227	4161	4032	3966	4195	4000	98	1230	500	3030	5	1	19547793	807	-14.96	1.37	12	0.06	-276.00	3004.00	8090	20240110	-48.95	3875	20241115	6.58	8090	-48.95	20240110	3875	6.58	20241115	8090	-48.95	20240110	3875	6.58	20241115	2.43	N	054780	500	97 억	1349691	N	N	69	N	N
70	20241119	120521	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4145	45	2	1.10	45703835	11061	30.30	4100	4175	4040	5330	2870	4100	4131.98	6.90	789	4356	4227	4161	4032	3966	4195	4000	98	1230	500	3030	5	1	19547793	810	-15.02	1.38	12	0.06	-276.00	3004.00	8090	20240110	-48.76	3875	20241115	6.97	8090	-48.76	20240110	3875	6.97	20241115	8090	-48.76	20240110	3875	6.97	20241115	2.43	N	054780	500	97 억	1349691	N	N	69	N	N
71	20241119	110526	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4150	50	2	1.22	36376270	8803	24.12	4100	4175	4040	5330	2870	4100	4132.26	6.90	1696	4356	4227	4161	4032	3966	4195	4000	98	1230	500	3030	5	1	19547793	811	-15.04	1.38	12	0.05	-276.00	3004.00	8090	20240110	-48.70	3875	20241115	7.10	8090	-48.70	20240110	3875	7.10	20241115	8090	-48.70	20240110	3875	7.10	20241115	2.43	N	054780	500	97 억	1349691	N	N	69	N	N
72	20241119	100541	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4160	60	2	1.46	28970570	7017	19.22	4100	4175	4040	5330	2870	4100	4128.63	6.90	3346	4356	4227	4161	4032	3966	4195	4000	98	1230	500	3030	5	1	19547793	813	-15.07	1.38	12	0.04	-276.00	3004.00	8090	20240110	-48.58	3875	20241115	7.35	8090	-48.58	20240110	3875	7.35	20241115	8090	-48.58	20240110	3875	7.35	20241115	2.43	N	054780	500	97 억	1349691	N	N	69	N	N
73	20241119	090536	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4140	40	2	0.98	4514185	1101	3.02	4100	4145	4100	5330	2870	4100	4100.08	6.90	-26	4356	4227	4161	4032	3966	4195	4000	98	1230	500	3030	5	1	19547793	809	-15.00	1.38	12	0.01	-276.00	3004.00	8090	20240110	-48.83	3875	20241115	6.84	8090	-48.83	20240110	3875	6.84	20241115	8090	-48.83	20240110	3875	6.84	20241115	2.43	N	054780	500	97 억	1349691	N	N	69	N	N
74	20241118	160522	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4100	0	3	0.00	151199780	36346	67.26	4145	4290	4095	5330	2870	4100	4160.01	6.87	6628	4270	4185	4030	3945	3790	4227	3987	98	1230	500	3030	5	1	19547793	801	-14.86	1.36	12	0.19	-276.00	3004.00	8090	20240110	-49.32	3875	20241115	5.81	8090	-49.32	20240110	3875	5.81	20241115	8090	-49.32	20240110	3875	5.81	20241115	2.44	N	054780	500	97 억	1343064	N	N	67	N	N
75	20241118	150525	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4145	45	2	1.10	139669365	33545	62.07	4145	4290	4095	5330	2870	4100	4163.64	6.87	6412	4270	4185	4030	3945	3790	4227	3987	98	1230	500	3030	5	1	19547793	810	-15.02	1.38	12	0.17	-276.00	3004.00	8090	20240110	-48.76	3875	20241115	6.97	8090	-48.76	20240110	3875	6.97	20241115	8090	-48.76	20240110	3875	6.97	20241115	2.44	N	054780	500	97 억	1343064	N	N	575	N	N
76	20241118	140526	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4105	5	2	0.12	129740490	31127	57.60	4145	4290	4095	5330	2870	4100	4168.10	6.87	6321	4270	4185	4030	3945	3790	4227	3987	98	1230	500	3030	5	1	19547793	802	-14.87	1.37	12	0.16	-276.00	3004.00	8090	20240110	-49.26	3875	20241115	5.94	8090	-49.26	20240110	3875	5.94	20241115	8090	-49.26	20240110	3875	5.94	20241115	2.44	N	054780	500	97 억	1343064	N	N	575	N	N
77	20241118	130524	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4155	55	2	1.34	90780330	21648	40.06	4145	4290	4105	5330	2870	4100	4193.47	6.87	6164	4270	4185	4030	3945	3790	4227	3987	98	1230	500	3030	5	1	19547793	812	-15.05	1.38	12	0.11	-276.00	3004.00	8090	20240110	-48.64	3875	20241115	7.23	8090	-48.64	20240110	3875	7.23	20241115	8090	-48.64	20240110	3875	7.23	20241115	2.44	N	054780	500	97 억	1343064	N	N	575	N	N
78	20241118	120527	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4155	55	2	1.34	87968595	20971	38.81	4145	4290	4105	5330	2870	4100	4194.77	6.87	6042	4270	4185	4030	3945	3790	4227	3987	98	1230	500	3030	5	1	19547793	812	-15.05	1.38	12	0.11	-276.00	3004.00	8090	20240110	-48.64	3875	20241115	7.23	8090	-48.64	20240110	3875	7.23	20241115	8090	-48.64	20240110	3875	7.23	20241115	2.44	N	054780	500	97 억	1343064	N	N	575	N	N
79	20241118	110525	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4195	95	2	2.32	76580060	18236	33.74	4145	4290	4105	5330	2870	4100	4199.39	6.87	5970	4270	4185	4030	3945	3790	4227	3987	98	1230	500	3030	5	1	19547793	820	-15.20	1.40	12	0.09	-276.00	3004.00	8090	20240110	-48.15	3875	20241115	8.26	8090	-48.15	20240110	3875	8.26	20241115	8090	-48.15	20240110	3875	8.26	20241115	2.44	N	054780	500	97 억	1343064	N	N	575	N	N
80	20241118	100522	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4195	95	2	2.32	70272620	16731	30.96	4145	4290	4105	5330	2870	4100	4200.14	6.87	6179	4270	4185	4030	3945	3790	4227	3987	98	1230	500	3030	5	1	19547793	820	-15.20	1.40	12	0.09	-276.00	3004.00	8090	20240110	-48.15	3875	20241115	8.26	8090	-48.15	20240110	3875	8.26	20241115	8090	-48.15	20240110	3875	8.26	20241115	2.44	N	054780	500	97 억	1343064	N	N	575	N	N
81	20241118	090520	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4150	50	2	1.22	9937215	2395	4.43	4145	4175	4140	5330	2870	4100	4149.15	6.87	646	4270	4185	4030	3945	3790	4227	3987	98	1230	500	3030	5	1	19547793	811	-15.04	1.38	12	0.01	-276.00	3004.00	8090	20240110	-48.70	3875	20241115	7.10	8090	-48.70	20240110	3875	7.10	20241115	8090	-48.70	20240110	3875	7.10	20241115	2.44	N	054780	500	97 억	1343064	N	N	575	N	N
82	20241115	160536	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4100	65	2	1.61	210354335	53147	140.60	4030	4115	3875	5240	2825	4035	3957.96	6.87	903	4275	4155	4070	3950	3865	4112	3907	98	1205	500	2980	5	1	19547793	801	-14.86	1.36	12	0.27	-276.00	3004.00	8090	20240110	-49.32	3875	20241115	5.81	8090	-49.32	20240110	3875	5.81	20241115	8090	-49.32	20240110	3875	5.81	20241115	2.66	N	054780	500	97 억	1342165	N	N	575	N	N
83	20241115	150548	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4105	70	2	1.73	205620170	51990	137.54	4030	4110	3875	5240	2825	4035	3954.99	6.87	564	4275	4155	4070	3950	3865	4112	3907	98	1205	500	2980	5	1	19547793	802	-14.87	1.37	12	0.27	-276.00	3004.00	8090	20240110	-49.26	3875	20241115	5.94	8090	-49.26	20240110	3875	5.94	20241115	8090	-49.26	20240110	3875	5.94	20241115	2.66	N	054780	500	97 억	1342165	N	N	133	N	N
84	20241115	140544	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4085	50	2	1.24	193187110	48950	129.50	4030	4090	3875	5240	2825	4035	3946.62	6.87	-1771	4275	4155	4070	3950	3865	4112	3907	98	1205	500	2980	5	1	19547793	799	-14.80	1.36	12	0.25	-276.00	3004.00	8090	20240110	-49.51	3875	20241115	5.42	8090	-49.51	20240110	3875	5.42	20241115	8090	-49.51	20240110	3875	5.42	20241115	2.66	N	054780	500	97 억	1342165	N	N	133	N	N
85	20241115	130545	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4080	45	2	1.12	182722990	46370	122.68	4030	4090	3875	5240	2825	4035	3940.54	6.87	-1547	4275	4155	4070	3950	3865	4112	3907	98	1205	500	2980	5	1	19547793	798	-14.78	1.36	12	0.24	-276.00	3004.00	8090	20240110	-49.57	3875	20241115	5.29	8090	-49.57	20240110	3875	5.29	20241115	8090	-49.57	20240110	3875	5.29	20241115	2.66	N	054780	500	97 억	1342165	N	N	133	N	N
86	20241115	120549	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3965	-70	5	-1.73	144605570	36912	97.65	4030	4030	3875	5240	2825	4035	3917.58	6.87	370	4275	4155	4070	3950	3865	4112	3907	98	1205	500	2980	5	1	19547793	775	-14.37	1.32	12	0.19	-276.00	3004.00	8090	20240110	-50.99	3875	20241115	2.32	8090	-50.99	20240110	3875	2.32	20241115	8090	-50.99	20240110	3875	2.32	20241115	2.66	N	054780	500	97 억	1342165	N	N	133	N	N
87	20241115	110535	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3930	-105	5	-2.60	129297690	33028	87.38	4030	4030	3875	5240	2825	4035	3914.79	6.87	-1440	4275	4155	4070	3950	3865	4112	3907	98	1205	500	2980	5	1	19547793	768	-14.24	1.31	12	0.17	-276.00	3004.00	8090	20240110	-51.42	3875	20241115	1.42	8090	-51.42	20240110	3875	1.42	20241115	8090	-51.42	20240110	3875	1.42	20241115	2.66	N	054780	500	97 억	1342165	N	N	133	N	N
88	20241115	100535	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3900	-135	5	-3.35	82649515	21083	55.78	4030	4030	3900	5240	2825	4035	3920.20	6.87	-2032	4275	4155	4070	3950	3865	4112	3907	98	1205	500	2980	5	1	19547793	762	-14.13	1.30	12	0.11	-276.00	3004.00	8090	20240110	-51.79	3900	20241115	0.00	8090	-51.79	20240110	3900	0.00	20241115	8090	-51.79	20240110	3900	0.00	20241115	2.66	N	054780	500	97 억	1342165	N	N	133	N	N
89	20241115	090542	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4020	-15	5	-0.37	1919890	479	1.27	4030	4030	3990	5240	2825	4035	4008.12	6.87	-169	4275	4155	4070	3950	3865	4112	3907	98	1205	500	2980	5	1	19547793	786	-14.57	1.34	12	0.00	-276.00	3004.00	8090	20240110	-50.31	3985	20241114	0.88	8090	-50.31	20240110	3985	0.88	20241114	8090	-50.31	20240110	3985	0.88	20241114	2.66	N	054780	500	97 억	1342165	N	N	133	N	N
90	20241114	160530	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4050	-90	5	-2.17	94366980	23121	20.28	4100	4190	4030	5380	2900	4140	4080.63	6.90	-5440	4473	4306	4153	3986	3833	4230	3910	98	1240	500	3060	5	1	19547793	792	-14.67	1.35	12	0.12	-276.00	3004.00	8090	20240110	-49.94	4000	20241113	1.25	8090	-49.94	20240110	4000	1.25	20241113	8090	-49.94	20240110	4000	1.25	20241113	2.69	N	054780	500	97 억	1348026	N	N	269	N	N
91	20241114	150533	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4055	-85	5	-2.05	82417675	20165	17.69	4100	4190	4040	5380	2900	4140	4086.32	6.90	-4824	4473	4306	4153	3986	3833	4230	3910	98	1240	500	3060	5	1	19547793	793	-14.69	1.35	12	0.10	-276.00	3004.00	8090	20240110	-49.88	4000	20241113	1.38	8090	-49.88	20240110	4000	1.38	20241113	8090	-49.88	20240110	4000	1.38	20241113	2.69	N	054780	500	97 억	1348026	N	N	269	N	N
92	20241114	140529	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4065	-75	5	-1.81	64781975	15818	13.88	4100	4190	4050	5380	2900	4140	4094.55	6.90	-4089	4473	4306	4153	3986	3833	4230	3910	98	1240	500	3060	5	1	19547793	795	-14.73	1.35	12	0.08	-276.00	3004.00	8090	20240110	-49.75	4000	20241113	1.62	8090	-49.75	20240110	4000	1.62	20241113	8090	-49.75	20240110	4000	1.62	20241113	2.69	N	054780	500	97 억	1348026	N	N	269	N	N
93	20241114	130530	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4095	-45	5	-1.09	49384665	12030	10.55	4100	4190	4055	5380	2900	4140	4104.18	6.90	-2770	4473	4306	4153	3986	3833	4230	3910	98	1240	500	3060	5	1	19547793	800	-14.84	1.36	12	0.06	-276.00	3004.00	8090	20240110	-49.38	4000	20241113	2.38	8090	-49.38	20240110	4000	2.38	20241113	8090	-49.38	20240110	4000	2.38	20241113	2.69	N	054780	500	97 억	1348026	N	N	269	N	N
94	20241114	120530	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4105	-35	5	-0.85	26029135	6293	5.52	4100	4190	4070	5380	2900	4140	4136.00	6.90	-3102	4473	4306	4153	3986	3833	4230	3910	98	1240	500	3060	5	1	19547793	802	-14.87	1.37	12	0.03	-276.00	3004.00	8090	20240110	-49.26	4000	20241113	2.62	8090	-49.26	20240110	4000	2.62	20241113	8090	-49.26	20240110	4000	2.62	20241113	2.69	N	054780	500	97 억	1348026	N	N	269	N	N
95	20241114	110531	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4160	20	2	0.48	17530460	4232	3.71	4100	4190	4100	5380	2900	4140	4142.55	6.90	-1917	4473	4306	4153	3986	3833	4230	3910	98	1240	500	3060	5	1	19547793	813	-15.07	1.38	12	0.02	-276.00	3004.00	8090	20240110	-48.58	4000	20241113	4.00	8090	-48.58	20240110	4000	4.00	20241113	8090	-48.58	20240110	4000	4.00	20241113	2.69	N	054780	500	97 억	1348026	N	N	269	N	N
96	20241114	100550	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4160	20	2	0.48	2997900	725	0.64	4100	4160	4100	5380	2900	4140	4131.18	6.90	-228	4473	4306	4153	3986	3833	4230	3910	98	1240	500	3060	5	1	19547793	813	-15.07	1.38	12	0.00	-276.00	3004.00	8090	20240110	-48.58	4000	20241113	4.00	8090	-48.58	20240110	4000	4.00	20241113	8090	-48.58	20240110	4000	4.00	20241113	2.69	N	054780	500	97 억	1348026	N	N	269	N	N
97	20241114	090525	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4140	0	3	0.00	0	0	0.00	0	0	0	5380	2900	4140	0.00	6.90	0	4473	4306	4153	3986	3833	4230	3910	98	1240	500	3060	5	1	19547793	809	-15.00	1.38	12	0.00	-276.00	3004.00	8090	20240110	-48.83	4000	20241113	3.50	8090	-48.83	20240110	4000	3.50	20241113	8090	-48.83	20240110	4000	3.50	20241113	2.69	N	054780	500	97 억	1348026	N	N	269	N	N
98	20241113	160304	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4140	-155	5	-3.61	477680900	113868	285.27	4295	4320	4000	5580	3010	4295	4195.34	6.77	24387	4621	4457	4366	4202	4111	4412	4157	98	1285	500	3170	5	1	19547793	809	-15.00	1.38	12	0.58	-276.00	3004.00	8090	20240110	-48.83	4000	20241113	3.50	8090	-48.83	20240110	4000	3.50	20241113	8090	-48.83	20240110	4000	3.50	20241113	2.67	N	054780	500	97 억	1323621	N	N	267	N	N
99	20241113	150324	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4060	-235	5	-5.47	463925430	110516	276.87	4295	4320	4000	5580	3010	4295	4197.81	6.77	24818	4621	4457	4366	4202	4111	4412	4157	98	1285	500	3170	5	1	19547793	794	-14.71	1.35	12	0.57	-276.00	3004.00	8090	20240110	-49.81	4000	20241113	1.50	8090	-49.81	20240110	4000	1.50	20241113	8090	-49.81	20240110	4000	1.50	20241113	2.67	N	054780	500	97 억	1323621	N	N	142	N	N
100	20241113	140320	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4130	-165	5	-3.84	444749340	105824	265.12	4295	4320	4000	5580	3010	4295	4202.73	6.77	26147	4621	4457	4366	4202	4111	4412	4157	98	1285	500	3170	5	1	19547793	807	-14.96	1.37	12	0.54	-276.00	3004.00	8090	20240110	-48.95	4000	20241113	3.25	8090	-48.95	20240110	4000	3.25	20241113	8090	-48.95	20240110	4000	3.25	20241113	2.67	N	054780	500	97 억	1323621	N	N	142	N	N
101	20241113	130318	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4155	-140	5	-3.26	416995100	99071	248.20	4295	4320	4000	5580	3010	4295	4209.05	6.77	26604	4621	4457	4366	4202	4111	4412	4157	98	1285	500	3170	5	1	19547793	812	-15.05	1.38	12	0.51	-276.00	3004.00	8090	20240110	-48.64	4000	20241113	3.88	8090	-48.64	20240110	4000	3.88	20241113	8090	-48.64	20240110	4000	3.88	20241113	2.67	N	054780	500	97 억	1323621	N	N	142	N	N
102	20241113	120318	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4160	-135	5	-3.14	387924755	92018	230.53	4295	4320	4000	5580	3010	4295	4215.75	6.77	26800	4621	4457	4366	4202	4111	4412	4157	98	1285	500	3170	5	1	19547793	813	-15.07	1.38	12	0.47	-276.00	3004.00	8090	20240110	-48.58	4000	20241113	4.00	8090	-48.58	20240110	4000	4.00	20241113	8090	-48.58	20240110	4000	4.00	20241113	2.67	N	054780	500	97 억	1323621	N	N	142	N	N
103	20241113	110316	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4215	-80	5	-1.86	370608905	87867	220.13	4295	4320	4000	5580	3010	4295	4217.84	6.77	26589	4621	4457	4366	4202	4111	4412	4157	98	1285	500	3170	5	1	19547793	824	-15.27	1.40	12	0.45	-276.00	3004.00	8090	20240110	-47.90	4000	20241113	5.38	8090	-47.90	20240110	4000	5.38	20241113	8090	-47.90	20240110	4000	5.38	20241113	2.67	N	054780	500	97 억	1323621	N	N	142	N	N
104	20241113	100316	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4295	0	3	0.00	75202035	17566	44.01	4295	4320	4230	5580	3010	4295	4281.11	6.77	270	4621	4457	4366	4202	4111	4412	4157	98	1285	500	3170	5	1	19547793	840	-15.56	1.43	12	0.09	-276.00	3004.00	8090	20240110	-46.91	4130	20240805	4.00	8090	-46.91	20240110	4130	4.00	20240805	8090	-46.91	20240110	4130	4.00	20240805	2.67	N	054780	500	97 억	1323621	N	N	142	N	N
105	20241113	090310	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4300	5	2	0.12	8698540	2025	5.07	4295	4300	4295	5580	3010	4295	4295.58	6.77	677	4621	4457	4366	4202	4111	4412	4157	98	1285	500	3170	5	1	19547793	841	-15.58	1.43	12	0.01	-276.00	3004.00	8090	20240110	-46.85	4130	20240805	4.12	8090	-46.85	20240110	4130	4.12	20240805	8090	-46.85	20240110	4130	4.12	20240805	2.67	N	054780	500	97 억	1323621	N	N	142	N	N
106	20241112	160513	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4295	-160	5	-3.59	172681845	39711	92.81	4530	4530	4275	5790	3120	4455	4350.50	6.78	-1853	4701	4577	4516	4392	4331	4547	4362	98	1335	500	3290	5	1	19547793	840	-15.56	1.43	12	0.20	-276.00	3004.00	8090	20240110	-46.91	4130	20240805	4.00	8090	-46.91	20240110	4130	4.00	20240805	8090	-46.91	20240110	4130	4.00	20240805	2.69	N	054780	500	97 억	1325466	N	N	142	N	N
107	20241112	150515	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4310	-145	5	-3.25	135886850	31142	72.78	4530	4530	4300	5790	3120	4455	4363.46	6.78	-2531	4701	4577	4516	4392	4331	4547	4362	98	1335	500	3290	5	1	19547793	843	-15.62	1.43	12	0.16	-276.00	3004.00	8090	20240110	-46.72	4130	20240805	4.36	8090	-46.72	20240110	4130	4.36	20240805	8090	-46.72	20240110	4130	4.36	20240805	2.69	N	054780	500	97 억	1325466	N	N	111	N	N
108	20241112	140523	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4330	-125	5	-2.81	105614160	24131	56.40	4530	4530	4300	5790	3120	4455	4376.70	6.78	-2308	4701	4577	4516	4392	4331	4547	4362	98	1335	500	3290	5	1	19547793	846	-15.69	1.44	12	0.12	-276.00	3004.00	8090	20240110	-46.48	4130	20240805	4.84	8090	-46.48	20240110	4130	4.84	20240805	8090	-46.48	20240110	4130	4.84	20240805	2.69	N	054780	500	97 억	1325466	N	N	111	N	N
109	20241112	130518	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4370	-85	5	-1.91	88782970	20243	47.31	4530	4530	4345	5790	3120	4455	4385.86	6.78	-1953	4701	4577	4516	4392	4331	4547	4362	98	1335	500	3290	5	1	19547793	854	-15.83	1.45	12	0.10	-276.00	3004.00	8090	20240110	-45.98	4130	20240805	5.81	8090	-45.98	20240110	4130	5.81	20240805	8090	-45.98	20240110	4130	5.81	20240805	2.69	N	054780	500	97 억	1325466	N	N	111	N	N
110	20241112	120517	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4370	-85	5	-1.91	72328750	16475	38.50	4530	4530	4350	5790	3120	4455	4390.21	6.78	-314	4701	4577	4516	4392	4331	4547	4362	98	1335	500	3290	5	1	19547793	854	-15.83	1.45	12	0.08	-276.00	3004.00	8090	20240110	-45.98	4130	20240805	5.81	8090	-45.98	20240110	4130	5.81	20240805	8090	-45.98	20240110	4130	5.81	20240805	2.69	N	054780	500	97 억	1325466	N	N	111	N	N
111	20241112	110516	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4415	-40	5	-0.90	41575650	9437	22.06	4530	4530	4360	5790	3120	4455	4405.60	6.78	-178	4701	4577	4516	4392	4331	4547	4362	98	1335	500	3290	5	1	19547793	863	-16.00	1.47	12	0.05	-276.00	3004.00	8090	20240110	-45.43	4130	20240805	6.90	8090	-45.43	20240110	4130	6.90	20240805	8090	-45.43	20240110	4130	6.90	20240805	2.69	N	054780	500	97 억	1325466	N	N	111	N	N
112	20241112	100516	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4395	-60	5	-1.35	36494205	8282	19.36	4530	4530	4360	5790	3120	4455	4406.45	6.78	-456	4701	4577	4516	4392	4331	4547	4362	98	1335	500	3290	5	1	19547793	859	-15.92	1.46	12	0.04	-276.00	3004.00	8090	20240110	-45.67	4130	20240805	6.42	8090	-45.67	20240110	4130	6.42	20240805	8090	-45.67	20240110	4130	6.42	20240805	2.69	N	054780	500	97 억	1325466	N	N	111	N	N
113	20241112	090515	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4495	40	2	0.90	5670235	1279	2.99	4530	4530	4405	5790	3120	4455	4433.33	6.78	-2	4701	4577	4516	4392	4331	4547	4362	98	1335	500	3290	5	1	19547793	879	-16.29	1.50	12	0.01	-276.00	3004.00	8090	20240110	-44.44	4130	20240805	8.84	8090	-44.44	20240110	4130	8.84	20240805	8090	-44.44	20240110	4130	8.84	20240805	2.69	N	054780	500	97 억	1325466	N	N	111	N	N
114	20241111	160513	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4455	-195	5	-4.19	189639545	41961	153.64	4600	4640	4455	6040	3255	4650	4520.03	6.78	-101	4756	4702	4676	4622	4596	4690	4610	98	1390	500	3440	5	1	19547793	871	-16.14	1.48	12	0.21	-276.00	3004.00	8090	20240110	-44.93	4130	20240805	7.87	8090	-44.93	20240110	4130	7.87	20240805	8090	-44.93	20240110	4130	7.87	20240805	2.71	N	054780	500	97 억	1325639	N	N	111	N	N
115	20241111	150529	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4505	-145	5	-3.12	172537725	38130	139.61	4600	4640	4460	6040	3255	4650	4524.99	6.78	181	4756	4702	4676	4622	4596	4690	4610	98	1390	500	3440	5	1	19547793	881	-16.32	1.50	12	0.20	-276.00	3004.00	8090	20240110	-44.31	4130	20240805	9.08	8090	-44.31	20240110	4130	9.08	20240805	8090	-44.31	20240110	4130	9.08	20240805	2.71	N	054780	500	97 억	1325639	N	N	0	N	N
116	20241111	140520	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4520	-130	5	-2.80	165068100	36466	133.52	4600	4640	4460	6040	3255	4650	4526.63	6.78	236	4756	4702	4676	4622	4596	4690	4610	98	1390	500	3440	5	1	19547793	884	-16.38	1.50	12	0.19	-276.00	3004.00	8090	20240110	-44.13	4130	20240805	9.44	8090	-44.13	20240110	4130	9.44	20240805	8090	-44.13	20240110	4130	9.44	20240805	2.71	N	054780	500	97 억	1325639	N	N	0	N	N
117	20241111	130517	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4515	-135	5	-2.90	131016465	28863	105.68	4600	4640	4480	6040	3255	4650	4539.25	6.78	-1919	4756	4702	4676	4622	4596	4690	4610	98	1390	500	3440	5	1	19547793	883	-16.36	1.50	12	0.15	-276.00	3004.00	8090	20240110	-44.19	4130	20240805	9.32	8090	-44.19	20240110	4130	9.32	20240805	8090	-44.19	20240110	4130	9.32	20240805	2.71	N	054780	500	97 억	1325639	N	N	0	N	N
118	20241111	120515	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4500	-150	5	-3.23	112589520	24771	90.70	4600	4640	4500	6040	3255	4650	4545.21	6.78	-1795	4756	4702	4676	4622	4596	4690	4610	98	1390	500	3440	5	1	19547793	880	-16.30	1.50	12	0.13	-276.00	3004.00	8090	20240110	-44.38	4130	20240805	8.96	8090	-44.38	20240110	4130	8.96	20240805	8090	-44.38	20240110	4130	8.96	20240805	2.71	N	054780	500	97 억	1325639	N	N	0	N	N
119	20241111	110515	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4555	-95	5	-2.04	70100465	15352	56.21	4600	4640	4525	6040	3255	4650	4566.21	6.78	-2162	4756	4702	4676	4622	4596	4690	4610	98	1390	500	3440	5	1	19547793	890	-16.50	1.52	12	0.08	-276.00	3004.00	8090	20240110	-43.70	4130	20240805	10.29	8090	-43.70	20240110	4130	10.29	20240805	8090	-43.70	20240110	4130	10.29	20240805	2.71	N	054780	500	97 억	1325639	N	N	0	N	N
120	20241111	100513	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4535	-115	5	-2.47	53195805	11628	42.58	4600	4640	4535	6040	3255	4650	4574.80	6.78	-2154	4756	4702	4676	4622	4596	4690	4610	98	1390	500	3440	5	1	19547793	886	-16.43	1.51	12	0.06	-276.00	3004.00	8090	20240110	-43.94	4130	20240805	9.81	8090	-43.94	20240110	4130	9.81	20240805	8090	-43.94	20240110	4130	9.81	20240805	2.71	N	054780	500	97 억	1325639	N	N	0	N	N
121	20241111	090510	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4590	-60	5	-1.29	16362700	3558	13.03	4600	4615	4580	6040	3255	4650	4598.85	6.78	918	4756	4702	4676	4622	4596	4690	4610	98	1390	500	3440	5	1	19547793	897	-16.63	1.53	12	0.02	-276.00	3004.00	8090	20240110	-43.26	4130	20240805	11.14	8090	-43.26	20240110	4130	11.14	20240805	8090	-43.26	20240110	4130	11.14	20240805	2.71	N	054780	500	97 억	1325639	N	N	0	N	N
122	20241108	160508	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4650	-40	5	-0.85	127529500	27229	82.22	4690	4730	4650	6090	3285	4690	4683.60	6.80	-3814	4796	4742	4656	4602	4516	4700	4560	98	1400	500	3470	5	1	19547793	909	-16.85	1.55	12	0.14	-276.00	3004.00	8090	20240110	-42.52	4130	20240805	12.59	8090	-42.52	20240110	4130	12.59	20240805	8090	-42.52	20240110	4130	12.59	20240805	2.66	N	054780	500	97 억	1329490	N	N	13	N	N
123	20241108	150514	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4695	5	2	0.11	113526810	24222	73.14	4690	4730	4650	6090	3285	4690	4686.93	6.80	-3323	4796	4742	4656	4602	4516	4700	4560	98	1400	500	3470	5	1	19547793	918	-17.01	1.56	12	0.12	-276.00	3004.00	8090	20240110	-41.97	4130	20240805	13.68	8090	-41.97	20240110	4130	13.68	20240805	8090	-41.97	20240110	4130	13.68	20240805	2.66	N	054780	500	97 억	1329490	N	N	13	N	N
124	20241108	140514	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4700	10	2	0.21	97344915	20776	62.73	4690	4730	4650	6090	3285	4690	4685.45	6.80	-1317	4796	4742	4656	4602	4516	4700	4560	98	1400	500	3470	5	1	19547793	919	-17.03	1.56	12	0.11	-276.00	3004.00	8090	20240110	-41.90	4130	20240805	13.80	8090	-41.90	20240110	4130	13.80	20240805	8090	-41.90	20240110	4130	13.80	20240805	2.66	N	054780	500	97 억	1329490	N	N	13	N	N
125	20241108	130514	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4705	15	2	0.32	92540695	19753	59.64	4690	4730	4650	6090	3285	4690	4684.89	6.80	-874	4796	4742	4656	4602	4516	4700	4560	98	1400	500	3470	5	1	19547793	920	-17.05	1.57	12	0.10	-276.00	3004.00	8090	20240110	-41.84	4130	20240805	13.92	8090	-41.84	20240110	4130	13.92	20240805	8090	-41.84	20240110	4130	13.92	20240805	2.66	N	054780	500	97 억	1329490	N	N	13	N	N
126	20241108	120513	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4685	-5	5	-0.11	68522695	14634	44.19	4690	4730	4650	6090	3285	4690	4682.43	6.80	288	4796	4742	4656	4602	4516	4700	4560	98	1400	500	3470	5	1	19547793	916	-16.97	1.56	12	0.07	-276.00	3004.00	8090	20240110	-42.09	4130	20240805	13.44	8090	-42.09	20240110	4130	13.44	20240805	8090	-42.09	20240110	4130	13.44	20240805	2.66	N	054780	500	97 억	1329490	N	N	13	N	N
127	20241108	110514	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4680	-10	5	-0.21	54660275	11667	35.23	4690	4730	4650	6090	3285	4690	4685.03	6.80	-182	4796	4742	4656	4602	4516	4700	4560	98	1400	500	3470	5	1	19547793	915	-16.96	1.56	12	0.06	-276.00	3004.00	8090	20240110	-42.15	4130	20240805	13.32	8090	-42.15	20240110	4130	13.32	20240805	8090	-42.15	20240110	4130	13.32	20240805	2.66	N	054780	500	97 억	1329490	N	N	13	N	N
128	20241108	100519	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4695	5	2	0.11	29214520	6225	18.80	4690	4730	4660	6090	3285	4690	4693.10	6.80	-257	4796	4742	4656	4602	4516	4700	4560	98	1400	500	3470	5	1	19547793	918	-17.01	1.56	12	0.03	-276.00	3004.00	8090	20240110	-41.97	4130	20240805	13.68	8090	-41.97	20240110	4130	13.68	20240805	8090	-41.97	20240110	4130	13.68	20240805	2.66	N	054780	500	97 억	1329490	N	N	13	N	N
129	20241108	090508	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4705	15	2	0.32	6741945	1438	4.34	4690	4705	4685	6090	3285	4690	4688.42	6.80	-26	4796	4742	4656	4602	4516	4700	4560	98	1400	500	3470	5	1	19547793	920	-17.05	1.57	12	0.01	-276.00	3004.00	8090	20240110	-41.84	4130	20240805	13.92	8090	-41.84	20240110	4130	13.92	20240805	8090	-41.84	20240110	4130	13.92	20240805	2.66	N	054780	500	97 억	1329490	N	N	13	N	N
130	20241107	160509	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4690	35	2	0.75	153351740	33117	89.01	4710	4710	4570	6050	3260	4655	4630.60	6.79	1965	4865	4760	4680	4575	4495	4812	4627	98	1395	500	3440	5	1	19547793	917	-16.99	1.56	12	0.17	-276.00	3004.00	8090	20240110	-42.03	4130	20240805	13.56	8090	-42.03	20240110	4130	13.56	20240805	8090	-42.03	20240110	4130	13.56	20240805	2.65	N	054780	500	97 억	1327524	N	N	13	N	N
131	20241107	150510	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4645	-10	5	-0.21	146568115	31660	85.09	4710	4710	4570	6050	3260	4655	4629.44	6.79	2422	4865	4760	4680	4575	4495	4812	4627	98	1395	500	3440	5	1	19547793	908	-16.83	1.55	12	0.16	-276.00	3004.00	8090	20240110	-42.58	4130	20240805	12.47	8090	-42.58	20240110	4130	12.47	20240805	8090	-42.58	20240110	4130	12.47	20240805	2.65	N	054780	500	97 억	1327524	N	N	52	N	N
132	20241107	140513	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4665	10	2	0.21	93550605	20162	54.19	4710	4710	4570	6050	3260	4655	4639.95	6.79	992	4865	4760	4680	4575	4495	4812	4627	98	1395	500	3440	5	1	19547793	912	-16.90	1.55	12	0.10	-276.00	3004.00	8090	20240110	-42.34	4130	20240805	12.95	8090	-42.34	20240110	4130	12.95	20240805	8090	-42.34	20240110	4130	12.95	20240805	2.65	N	054780	500	97 억	1327524	N	N	52	N	N
133	20241107	130514	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4690	35	2	0.75	87490330	18864	50.70	4710	4710	4570	6050	3260	4655	4637.95	6.79	1199	4865	4760	4680	4575	4495	4812	4627	98	1395	500	3440	5	1	19547793	917	-16.99	1.56	12	0.10	-276.00	3004.00	8090	20240110	-42.03	4130	20240805	13.56	8090	-42.03	20240110	4130	13.56	20240805	8090	-42.03	20240110	4130	13.56	20240805	2.65	N	054780	500	97 억	1327524	N	N	52	N	N
134	20241107	120511	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4685	30	2	0.64	81989665	17682	47.52	4710	4710	4570	6050	3260	4655	4636.90	6.79	974	4865	4760	4680	4575	4495	4812	4627	98	1395	500	3440	5	1	19547793	916	-16.97	1.56	12	0.09	-276.00	3004.00	8090	20240110	-42.09	4130	20240805	13.44	8090	-42.09	20240110	4130	13.44	20240805	8090	-42.09	20240110	4130	13.44	20240805	2.65	N	054780	500	97 억	1327524	N	N	52	N	N
135	20241107	110511	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4615	-40	5	-0.86	31373805	6805	18.29	4710	4710	4570	6050	3260	4655	4610.40	6.79	277	4865	4760	4680	4575	4495	4812	4627	98	1395	500	3440	5	1	19547793	902	-16.72	1.54	12	0.03	-276.00	3004.00	8090	20240110	-42.95	4130	20240805	11.74	8090	-42.95	20240110	4130	11.74	20240805	8090	-42.95	20240110	4130	11.74	20240805	2.65	N	054780	500	97 억	1327524	N	N	52	N	N
136	20241107	100510	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4655	0	3	0.00	27916340	6055	16.27	4710	4710	4570	6050	3260	4655	4610.46	6.79	411	4865	4760	4680	4575	4495	4812	4627	98	1395	500	3440	5	1	19547793	910	-16.87	1.55	12	0.03	-276.00	3004.00	8090	20240110	-42.46	4130	20240805	12.71	8090	-42.46	20240110	4130	12.71	20240805	8090	-42.46	20240110	4130	12.71	20240805	2.65	N	054780	500	97 억	1327524	N	N	52	N	N
137	20241107	090510	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4605	-50	5	-1.07	2948255	639	1.72	4710	4710	4605	6050	3260	4655	4613.86	6.79	496	4865	4760	4680	4575	4495	4812	4627	98	1395	500	3440	5	1	19547793	900	-16.68	1.53	12	0.00	-276.00	3004.00	8090	20240110	-43.08	4130	20240805	11.50	8090	-43.08	20240110	4130	11.50	20240805	8090	-43.08	20240110	4130	11.50	20240805	2.65	N	054780	500	97 억	1327524	N	N	52	N	N
138	20241106	160512	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4655	30	2	0.65	174866180	37207	56.66	4630	4785	4600	6010	3240	4625	4700.18	6.86	-12834	4788	4706	4608	4526	4428	4747	4567	98	1385	500	3420	5	1	19547793	910	-16.87	1.55	12	0.19	-276.00	3004.00	8090	20240110	-42.46	4130	20240805	12.71	8090	-42.46	20240110	4130	12.71	20240805	8090	-42.46	20240110	4130	12.71	20240805	2.56	N	054780	500	97 억	1340197	N	N	52	N	N
139	20241106	150528	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4675	50	2	1.08	166385145	35382	53.88	4630	4785	4600	6010	3240	4625	4702.54	6.86	-12576	4788	4706	4608	4526	4428	4747	4567	98	1385	500	3420	5	1	19547793	914	-16.94	1.56	12	0.18	-276.00	3004.00	8090	20240110	-42.21	4130	20240805	13.20	8090	-42.21	20240110	4130	13.20	20240805	8090	-42.21	20240110	4130	13.20	20240805	2.56	N	054780	500	97 억	1340197	N	N	581	N	N
140	20241106	140523	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4645	20	2	0.43	160658260	34150	52.01	4630	4785	4600	6010	3240	4625	4704.49	6.86	-12982	4788	4706	4608	4526	4428	4747	4567	98	1385	500	3420	5	1	19547793	908	-16.83	1.55	12	0.17	-276.00	3004.00	8090	20240110	-42.58	4130	20240805	12.47	8090	-42.58	20240110	4130	12.47	20240805	8090	-42.58	20240110	4130	12.47	20240805	2.56	N	054780	500	97 억	1340197	N	N	581	N	N
141	20241106	130529	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4630	5	2	0.11	146455090	31080	47.33	4630	4785	4620	6010	3240	4625	4712.20	6.86	-10845	4788	4706	4608	4526	4428	4747	4567	98	1385	500	3420	5	1	19547793	905	-16.78	1.54	12	0.16	-276.00	3004.00	8090	20240110	-42.77	4130	20240805	12.11	8090	-42.77	20240110	4130	12.11	20240805	8090	-42.77	20240110	4130	12.11	20240805	2.56	N	054780	500	97 억	1340197	N	N	581	N	N
142	20241106	120511	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4710	85	2	1.84	125671070	26631	40.56	4630	4785	4630	6010	3240	4625	4718.98	6.86	-7232	4788	4706	4608	4526	4428	4747	4567	98	1385	500	3420	5	1	19547793	921	-17.07	1.57	12	0.14	-276.00	3004.00	8090	20240110	-41.78	4130	20240805	14.04	8090	-41.78	20240110	4130	14.04	20240805	8090	-41.78	20240110	4130	14.04	20240805	2.56	N	054780	500	97 억	1340197	N	N	581	N	N
143	20241106	110516	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4715	90	2	1.95	111290155	23568	35.89	4630	4785	4630	6010	3240	4625	4722.09	6.86	-5767	4788	4706	4608	4526	4428	4747	4567	98	1385	500	3420	5	1	19547793	922	-17.08	1.57	12	0.12	-276.00	3004.00	8090	20240110	-41.72	4130	20240805	14.16	8090	-41.72	20240110	4130	14.16	20240805	8090	-41.72	20240110	4130	14.16	20240805	2.56	N	054780	500	97 억	1340197	N	N	581	N	N
144	20241106	100517	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4730	105	2	2.27	80493955	17018	25.92	4630	4785	4630	6010	3240	4625	4729.93	6.86	-1935	4788	4706	4608	4526	4428	4747	4567	98	1385	500	3420	5	1	19547793	925	-17.14	1.57	12	0.09	-276.00	3004.00	8090	20240110	-41.53	4130	20240805	14.53	8090	-41.53	20240110	4130	14.53	20240805	8090	-41.53	20240110	4130	14.53	20240805	2.56	N	054780	500	97 억	1340197	N	N	581	N	N
145	20241106	090515	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4700	75	2	1.62	7187655	1538	2.34	4630	4700	4630	6010	3240	4625	4673.38	6.86	-390	4788	4706	4608	4526	4428	4747	4567	98	1385	500	3420	5	1	19547793	919	-17.03	1.56	12	0.01	-276.00	3004.00	8090	20240110	-41.90	4130	20240805	13.80	8090	-41.90	20240110	4130	13.80	20240805	8090	-41.90	20240110	4130	13.80	20240805	2.56	N	054780	500	97 억	1340197	N	N	581	N	N
146	20241105	160501	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4625	115	2	2.55	302581065	65617	10.75	4525	4690	4510	5860	3160	4510	4611.31	6.75	19684	4946	4727	4571	4352	4196	4837	4462	98	1350	500	3330	5	1	19547793	904	-16.76	1.54	12	0.34	-276.00	3004.00	8090	20240110	-42.83	4130	20240805	11.99	8090	-42.83	20240110	4130	11.99	20240805	8090	-42.83	20240110	4130	11.99	20240805	2.55	N	054780	500	97 억	1319132	N	N	581	N	N
147	20241105	150511	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4640	130	2	2.88	282243925	61224	10.03	4525	4690	4510	5860	3160	4510	4610.02	6.75	18025	4946	4727	4571	4352	4196	4837	4462	98	1350	500	3330	5	1	19547793	907	-16.81	1.54	12	0.31	-276.00	3004.00	8090	20240110	-42.65	4130	20240805	12.35	8090	-42.65	20240110	4130	12.35	20240805	8090	-42.65	20240110	4130	12.35	20240805	2.55	N	054780	500	97 억	1319132	N	N	46	N	N
148	20241105	140506	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4650	140	2	3.10	268179450	58190	9.53	4525	4690	4510	5860	3160	4510	4608.69	6.75	17122	4946	4727	4571	4352	4196	4837	4462	98	1350	500	3330	5	1	19547793	909	-16.85	1.55	12	0.30	-276.00	3004.00	8090	20240110	-42.52	4130	20240805	12.59	8090	-42.52	20240110	4130	12.59	20240805	8090	-42.52	20240110	4130	12.59	20240805	2.55	N	054780	500	97 억	1319132	N	N	46	N	N
149	20241105	130509	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4670	160	2	3.55	258863305	56184	9.20	4525	4690	4510	5860	3160	4510	4607.42	6.75	16319	4946	4727	4571	4352	4196	4837	4462	98	1350	500	3330	5	1	19547793	913	-16.92	1.55	12	0.29	-276.00	3004.00	8090	20240110	-42.27	4130	20240805	13.08	8090	-42.27	20240110	4130	13.08	20240805	8090	-42.27	20240110	4130	13.08	20240805	2.55	N	054780	500	97 억	1319132	N	N	46	N	N
150	20241105	120506	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4630	120	2	2.66	156539570	34146	5.59	4525	4640	4510	5860	3160	4510	4584.42	6.75	10756	4946	4727	4571	4352	4196	4837	4462	98	1350	500	3330	5	1	19547793	905	-16.78	1.54	12	0.17	-276.00	3004.00	8090	20240110	-42.77	4130	20240805	12.11	8090	-42.77	20240110	4130	12.11	20240805	8090	-42.77	20240110	4130	12.11	20240805	2.55	N	054780	500	97 억	1319132	N	N	46	N	N
151	20241105	110457	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4640	130	2	2.88	130841225	28599	4.68	4525	4640	4510	5860	3160	4510	4575.03	6.75	10258	4946	4727	4571	4352	4196	4837	4462	98	1350	500	3330	5	1	19547793	907	-16.81	1.54	12	0.15	-276.00	3004.00	8090	20240110	-42.65	4130	20240805	12.35	8090	-42.65	20240110	4130	12.35	20240805	8090	-42.65	20240110	4130	12.35	20240805	2.55	N	054780	500	97 억	1319132	N	N	46	N	N
152	20241105	100505	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4570	60	2	1.33	57679580	12689	2.08	4525	4580	4510	5860	3160	4510	4545.64	6.75	2895	4946	4727	4571	4352	4196	4837	4462	98	1350	500	3330	5	1	19547793	893	-16.56	1.52	12	0.06	-276.00	3004.00	8090	20240110	-43.51	4130	20240805	10.65	8090	-43.51	20240110	4130	10.65	20240805	8090	-43.51	20240110	4130	10.65	20240805	2.55	N	054780	500	97 억	1319132	N	N	46	N	N
153	20241105	090504	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4550	40	2	0.89	2810050	621	0.10	4525	4550	4525	5860	3160	4510	4525.04	6.75	-8	4946	4727	4571	4352	4196	4837	4462	98	1350	500	3330	5	1	19547793	889	-16.49	1.51	12	0.00	-276.00	3004.00	8090	20240110	-43.76	4130	20240805	10.17	8090	-43.76	20240110	4130	10.17	20240805	8090	-43.76	20240110	4130	10.17	20240805	2.55	N	054780	500	97 억	1319132	N	N	46	N	N
154	20241104	160502	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4510	85	2	1.92	2824554545	609722	3006.37	4425	4790	4415	5750	3100	4425	4632.58	6.79	-7079	4528	4476	4438	4386	4348	4502	4412	98	1325	500	3270	5	1	19547793	882	-16.34	1.50	12	3.12	-276.00	3004.00	8090	20240110	-44.25	4130	20240805	9.20	8090	-44.25	20240110	4130	9.20	20240805	8090	-44.25	20240110	4130	9.20	20240805	2.55	N	054780	500	97 억	1327655	N	N	46	N	N
155	20241104	150511	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4545	120	2	2.71	2799713630	604226	2979.27	4425	4790	4415	5750	3100	4425	4633.55	6.79	-9142	4528	4476	4438	4386	4348	4502	4412	98	1325	500	3270	5	1	19547793	888	-16.47	1.51	12	3.09	-276.00	3004.00	8090	20240110	-43.82	4130	20240805	10.05	8090	-43.82	20240110	4130	10.05	20240805	8090	-43.82	20240110	4130	10.05	20240805	2.55	N	054780	500	97 억	1327655	N	N	66	N	N
156	20241104	140502	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4545	120	2	2.71	2769820225	597643	2946.81	4425	4790	4415	5750	3100	4425	4634.57	6.79	-13044	4528	4476	4438	4386	4348	4502	4412	98	1325	500	3270	5	1	19547793	888	-16.47	1.51	12	3.06	-276.00	3004.00	8090	20240110	-43.82	4130	20240805	10.05	8090	-43.82	20240110	4130	10.05	20240805	8090	-43.82	20240110	4130	10.05	20240805	2.55	N	054780	500	97 억	1327655	N	N	66	N	N
157	20241104	130442	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4500	75	2	1.69	2743359795	591799	2918.00	4425	4790	4415	5750	3100	4425	4635.63	6.79	-15627	4528	4476	4438	4386	4348	4502	4412	98	1325	500	3270	5	1	19547793	880	-16.30	1.50	12	3.03	-276.00	3004.00	8090	20240110	-44.38	4130	20240805	8.96	8090	-44.38	20240110	4130	8.96	20240805	8090	-44.38	20240110	4130	8.96	20240805	2.55	N	054780	500	97 억	1327655	N	N	66	N	N
158	20241104	120453	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4505	80	2	1.81	2721163660	586870	2893.69	4425	4790	4415	5750	3100	4425	4636.74	6.79	-15780	4528	4476	4438	4386	4348	4502	4412	98	1325	500	3270	5	1	19547793	881	-16.32	1.50	12	3.00	-276.00	3004.00	8090	20240110	-44.31	4130	20240805	9.08	8090	-44.31	20240110	4130	9.08	20240805	8090	-44.31	20240110	4130	9.08	20240805	2.55	N	054780	500	97 억	1327655	N	N	66	N	N
159	20241104	110452	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4550	125	2	2.82	2702504360	582735	2873.31	4425	4790	4415	5750	3100	4425	4637.62	6.79	-17054	4528	4476	4438	4386	4348	4502	4412	98	1325	500	3270	5	1	19547793	889	-16.49	1.51	12	2.98	-276.00	3004.00	8090	20240110	-43.76	4130	20240805	10.17	8090	-43.76	20240110	4130	10.17	20240805	8090	-43.76	20240110	4130	10.17	20240805	2.55	N	054780	500	97 억	1327655	N	N	66	N	N
160	20241104	100446	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4755	330	2	7.46	1695949720	359447	1772.33	4425	4790	4425	5750	3100	4425	4718.22	6.79	-4841	4528	4476	4438	4386	4348	4502	4412	98	1325	500	3270	5	1	19547793	929	-17.23	1.58	12	1.84	-276.00	3004.00	8090	20240110	-41.22	4130	20240805	15.13	8090	-41.22	20240110	4130	15.13	20240805	8090	-41.22	20240110	4130	15.13	20240805	2.55	N	054780	500	97 억	1327655	N	N	66	N	N
161	20241104	090453	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4475	50	2	1.13	1325575	299	1.47	4425	4480	4425	5750	3100	4425	4433.36	6.79	-45	4528	4476	4438	4386	4348	4502	4412	98	1325	500	3270	5	1	19547793	875	-16.21	1.49	12	0.00	-276.00	3004.00	8090	20240110	-44.68	4130	20240805	8.35	8090	-44.68	20240110	4130	8.35	20240805	8090	-44.68	20240110	4130	8.35	20240805	2.55	N	054780	500	97 억	1327655	N	N	66	N	N
162	20241101	160437	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4425	-25	5	-0.56	90059800	20250	70.67	4400	4490	4400	5780	3115	4450	4447.43	6.77	3631	4493	4471	4428	4406	4363	4482	4417	98	1330	500	3290	5	1	19547793	865	-16.03	1.47	12	0.10	-276.00	3004.00	8090	20240110	-45.30	4130	20240805	7.14	8090	-45.30	20240110	4130	7.14	20240805	8090	-45.30	20240110	4130	7.14	20240805	2.54	N	054780	500	97 억	1324024	N	N	66	N	N
163	20241101	150449	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4440	-10	5	-0.22	87948150	19773	69.01	4400	4490	4400	5780	3115	4450	4447.89	6.77	3675	4493	4471	4428	4406	4363	4482	4417	98	1330	500	3290	5	1	19547793	868	-16.09	1.48	12	0.10	-276.00	3004.00	8090	20240110	-45.12	4130	20240805	7.51	8090	-45.12	20240110	4130	7.51	20240805	8090	-45.12	20240110	4130	7.51	20240805	2.54	N	054780	500	97 억	1324024	N	N	15	N	N
164	20241101	140439	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4475	25	2	0.56	40055810	8984	31.35	4400	4490	4400	5780	3115	4450	4458.57	6.77	268	4493	4471	4428	4406	4363	4482	4417	98	1330	500	3290	5	1	19547793	875	-16.21	1.49	12	0.05	-276.00	3004.00	8090	20240110	-44.68	4130	20240805	8.35	8090	-44.68	20240110	4130	8.35	20240805	8090	-44.68	20240110	4130	8.35	20240805	2.54	N	054780	500	97 억	1324024	N	N	15	N	N
165	20241101	130526	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4470	20	2	0.45	37585800	8431	29.42	4400	4490	4400	5780	3115	4450	4458.05	6.77	147	4493	4471	4428	4406	4363	4482	4417	98	1330	500	3290	5	1	19547793	874	-16.20	1.49	12	0.04	-276.00	3004.00	8090	20240110	-44.75	4130	20240805	8.23	8090	-44.75	20240110	4130	8.23	20240805	8090	-44.75	20240110	4130	8.23	20240805	2.54	N	054780	500	97 억	1324024	N	N	15	N	N
166	20241101	120527	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4470	20	2	0.45	32525050	7294	25.46	4400	4490	4400	5780	3115	4450	4459.15	6.77	-111	4493	4471	4428	4406	4363	4482	4417	98	1330	500	3290	5	1	19547793	874	-16.20	1.49	12	0.04	-276.00	3004.00	8090	20240110	-44.75	4130	20240805	8.23	8090	-44.75	20240110	4130	8.23	20240805	8090	-44.75	20240110	4130	8.23	20240805	2.54	N	054780	500	97 억	1324024	N	N	15	N	N
167	20241101	110524	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4435	-15	5	-0.34	29968755	6719	23.45	4400	4490	4400	5780	3115	4450	4460.30	6.77	-131	4493	4471	4428	4406	4363	4482	4417	98	1330	500	3290	5	1	19547793	867	-16.07	1.48	12	0.03	-276.00	3004.00	8090	20240110	-45.18	4130	20240805	7.38	8090	-45.18	20240110	4130	7.38	20240805	8090	-45.18	20240110	4130	7.38	20240805	2.54	N	054780	500	97 억	1324024	N	N	15	N	N
168	20241101	100526	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4465	15	2	0.34	18521670	4145	14.47	4400	4490	4400	5780	3115	4450	4468.44	6.77	-489	4493	4471	4428	4406	4363	4482	4417	98	1330	500	3290	5	1	19547793	873	-16.18	1.49	12	0.02	-276.00	3004.00	8090	20240110	-44.81	4130	20240805	8.11	8090	-44.81	20240110	4130	8.11	20240805	8090	-44.81	20240110	4130	8.11	20240805	2.54	N	054780	500	97 억	1324024	N	N	15	N	N
169	20241101	090524	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4450	0	3	0.00	945015	213	0.74	4400	4470	4400	5780	3115	4450	4436.69	6.77	-153	4493	4471	4428	4406	4363	4482	4417	98	1330	500	3290	5	1	19547793	870	-16.12	1.48	12	0.00	-276.00	3004.00	8090	20240110	-44.99	4130	20240805	7.75	8090	-44.99	20240110	4130	7.75	20240805	8090	-44.99	20240110	4130	7.75	20240805	2.54	N	054780	500	97 억	1324024	N	N	15	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History