KissMeData/060570/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	160620	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1605	-32	5	-1.95	73934341	46085	101.50	1647	1647	1593	2125	1146	1637	1604.30	2.73	-7559	1677	1656	1638	1617	1599	1667	1628	378	488	500	1010	1	1	75621573	1214	-39.15	0.74	12	0.06	-41.00	2180.00	4000	20240123	-59.88	1500	20241115	7.00	4000	-59.88	20240123	1500	7.00	20241115	4000	-59.88	20240123	1500	7.00	20241115	0.56	N	060570	500	378 억	2061736	N	N	137	N	N
3	20241129	150634	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1602	-35	5	-2.14	70224541	43772	96.40	1647	1647	1593	2125	1146	1637	1604.33	2.73	-7131	1677	1656	1638	1617	1599	1667	1628	378	488	500	1010	1	1	75621573	1211	-39.07	0.73	12	0.06	-41.00	2180.00	4000	20240123	-59.95	1500	20241115	6.80	4000	-59.95	20240123	1500	6.80	20241115	4000	-59.95	20240123	1500	6.80	20241115	0.56	N	060570	500	378 억	2061736	N	N	892	N	N
4	20241129	140635	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1600	-37	5	-2.26	64814303	40392	88.96	1647	1647	1593	2125	1146	1637	1604.63	2.73	-8737	1677	1656	1638	1617	1599	1667	1628	378	488	500	1010	1	1	75621573	1210	-39.02	0.73	12	0.05	-41.00	2180.00	4000	20240123	-60.00	1500	20241115	6.67	4000	-60.00	20240123	1500	6.67	20241115	4000	-60.00	20240123	1500	6.67	20241115	0.56	N	060570	500	378 억	2061736	N	N	892	N	N
5	20241129	130633	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1605	-32	5	-1.95	54987984	34254	75.44	1647	1647	1593	2125	1146	1637	1605.30	2.73	-11892	1677	1656	1638	1617	1599	1667	1628	378	488	500	1010	1	1	75621573	1214	-39.15	0.74	12	0.05	-41.00	2180.00	4000	20240123	-59.88	1500	20241115	7.00	4000	-59.88	20240123	1500	7.00	20241115	4000	-59.88	20240123	1500	7.00	20241115	0.56	N	060570	500	378 억	2061736	N	N	892	N	N
6	20241129	120636	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1602	-35	5	-2.14	52387940	32635	71.87	1647	1647	1593	2125	1146	1637	1605.27	2.73	-11027	1677	1656	1638	1617	1599	1667	1628	378	488	500	1010	1	1	75621573	1211	-39.07	0.73	12	0.04	-41.00	2180.00	4000	20240123	-59.95	1500	20241115	6.80	4000	-59.95	20240123	1500	6.80	20241115	4000	-59.95	20240123	1500	6.80	20241115	0.56	N	060570	500	378 억	2061736	N	N	892	N	N
7	20241129	110636	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1601	-36	5	-2.20	43682719	27185	59.87	1647	1647	1594	2125	1146	1637	1606.87	2.73	-9988	1677	1656	1638	1617	1599	1667	1628	378	488	500	1010	1	1	75621573	1211	-39.05	0.73	12	0.04	-41.00	2180.00	4000	20240123	-59.97	1500	20241115	6.73	4000	-59.97	20240123	1500	6.73	20241115	4000	-59.97	20240123	1500	6.73	20241115	0.56	N	060570	500	378 억	2061736	N	N	892	N	N
8	20241129	100633	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1595	-42	5	-2.57	38380516	23874	52.58	1647	1647	1595	2125	1146	1637	1607.63	2.73	-8215	1677	1656	1638	1617	1599	1667	1628	378	488	500	1010	1	1	75621573	1206	-38.90	0.73	12	0.03	-41.00	2180.00	4000	20240123	-60.12	1500	20241115	6.33	4000	-60.12	20240123	1500	6.33	20241115	4000	-60.12	20240123	1500	6.33	20241115	0.56	N	060570	500	378 억	2061736	N	N	892	N	N
9	20241129	090635	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1629	-8	5	-0.49	2362326	1446	3.18	1647	1647	1629	2125	1146	1637	1633.70	2.73	-847	1677	1656	1638	1617	1599	1667	1628	378	488	500	1010	1	1	75621573	1232	-39.73	0.75	12	0.00	-41.00	2180.00	4000	20240123	-59.28	1500	20241115	8.60	4000	-59.28	20240123	1500	8.60	20241115	4000	-59.28	20240123	1500	8.60	20241115	0.56	N	060570	500	378 억	2061736	N	N	892	N	N
10	20241128	160627	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1637	0	3	0.00	71672567	43699	46.53	1620	1659	1620	2125	1146	1637	1640.15	2.72	5631	1689	1662	1629	1602	1569	1676	1616	378	488	500	1010	1	1	75621573	1238	-39.93	0.75	12	0.06	-41.00	2180.00	4000	20240123	-59.07	1500	20241115	9.13	4000	-59.07	20240123	1500	9.13	20241115	4000	-59.07	20240123	1500	9.13	20241115	0.58	N	060570	500	378 억	2055873	N	N	892	N	N
11	20241128	150638	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1641	4	2	0.24	56507721	34441	36.67	1620	1659	1620	2125	1146	1637	1640.71	2.72	5453	1689	1662	1629	1602	1569	1676	1616	378	488	500	1010	1	1	75621573	1241	-40.02	0.75	12	0.05	-41.00	2180.00	4000	20240123	-58.97	1500	20241115	9.40	4000	-58.97	20240123	1500	9.40	20241115	4000	-58.97	20240123	1500	9.40	20241115	0.58	N	060570	500	378 억	2055873	N	N	3	N	N
12	20241128	140637	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1637	0	3	0.00	39958333	24338	25.91	1620	1659	1620	2125	1146	1637	1641.81	2.72	-2514	1689	1662	1629	1602	1569	1676	1616	378	488	500	1010	1	1	75621573	1238	-39.93	0.75	12	0.03	-41.00	2180.00	4000	20240123	-59.07	1500	20241115	9.13	4000	-59.07	20240123	1500	9.13	20241115	4000	-59.07	20240123	1500	9.13	20241115	0.58	N	060570	500	378 억	2055873	N	N	3	N	N
13	20241128	130634	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1640	3	2	0.18	31029793	18884	20.11	1620	1659	1620	2125	1146	1637	1643.18	2.72	-1103	1689	1662	1629	1602	1569	1676	1616	378	488	500	1010	1	1	75621573	1240	-40.00	0.75	12	0.02	-41.00	2180.00	4000	20240123	-59.00	1500	20241115	9.33	4000	-59.00	20240123	1500	9.33	20241115	4000	-59.00	20240123	1500	9.33	20241115	0.58	N	060570	500	378 억	2055873	N	N	3	N	N
14	20241128	120638	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1644	7	2	0.43	26956810	16402	17.46	1620	1659	1620	2125	1146	1637	1643.51	2.72	-1052	1689	1662	1629	1602	1569	1676	1616	378	488	500	1010	1	1	75621573	1243	-40.10	0.75	12	0.02	-41.00	2180.00	4000	20240123	-58.90	1500	20241115	9.60	4000	-58.90	20240123	1500	9.60	20241115	4000	-58.90	20240123	1500	9.60	20241115	0.58	N	060570	500	378 억	2055873	N	N	3	N	N
15	20241128	110640	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1642	5	2	0.31	23871807	14522	15.46	1620	1659	1620	2125	1146	1637	1643.84	2.72	-913	1689	1662	1629	1602	1569	1676	1616	378	488	500	1010	1	1	75621573	1242	-40.05	0.75	12	0.02	-41.00	2180.00	4000	20240123	-58.95	1500	20241115	9.47	4000	-58.95	20240123	1500	9.47	20241115	4000	-58.95	20240123	1500	9.47	20241115	0.58	N	060570	500	378 억	2055873	N	N	3	N	N
16	20241128	100638	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1639	2	2	0.12	9210332	5626	5.99	1620	1649	1620	2125	1146	1637	1637.10	2.72	1475	1689	1662	1629	1602	1569	1676	1616	378	488	500	1010	1	1	75621573	1239	-39.98	0.75	12	0.01	-41.00	2180.00	4000	20240123	-59.03	1500	20241115	9.27	4000	-59.03	20240123	1500	9.27	20241115	4000	-59.03	20240123	1500	9.27	20241115	0.58	N	060570	500	378 억	2055873	N	N	3	N	N
17	20241128	090636	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1626	-11	5	-0.67	2348125	1449	1.54	1620	1626	1620	2125	1146	1637	1620.51	2.72	366	1689	1662	1629	1602	1569	1676	1616	378	488	500	1010	1	1	75621573	1230	-39.66	0.75	12	0.00	-41.00	2180.00	4000	20240123	-59.35	1500	20241115	8.40	4000	-59.35	20240123	1500	8.40	20241115	4000	-59.35	20240123	1500	8.40	20241115	0.58	N	060570	500	378 억	2055873	N	N	3	N	N
18	20241127	160621	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1637	27	2	1.68	151243136	92701	109.51	1615	1656	1596	2090	1127	1610	1631.50	2.71	2726	1686	1648	1604	1566	1522	1626	1544	378	480	500	990	1	1	75621573	1238	-39.93	0.75	12	0.12	-41.00	2180.00	4000	20240123	-59.07	1500	20241115	9.13	4000	-59.07	20240123	1500	9.13	20241115	4000	-59.07	20240123	1500	9.13	20241115	0.55	N	060570	500	378 억	2050796	N	N	3	N	N
19	20241127	150633	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1643	33	2	2.05	137476737	84296	99.58	1615	1656	1596	2090	1127	1610	1630.88	2.71	3354	1686	1648	1604	1566	1522	1626	1544	378	480	500	990	1	1	75621573	1242	-40.07	0.75	12	0.11	-41.00	2180.00	4000	20240123	-58.93	1500	20241115	9.53	4000	-58.93	20240123	1500	9.53	20241115	4000	-58.93	20240123	1500	9.53	20241115	0.55	N	060570	500	378 억	2050796	N	N	0	N	N
20	20241127	140633	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1639	29	2	1.80	114089013	70028	82.72	1615	1656	1596	2090	1127	1610	1629.19	2.71	7924	1686	1648	1604	1566	1522	1626	1544	378	480	500	990	1	1	75621573	1239	-39.98	0.75	12	0.09	-41.00	2180.00	4000	20240123	-59.03	1500	20241115	9.27	4000	-59.03	20240123	1500	9.27	20241115	4000	-59.03	20240123	1500	9.27	20241115	0.55	N	060570	500	378 억	2050796	N	N	0	N	N
21	20241127	130627	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1638	28	2	1.74	81798707	50421	59.56	1615	1646	1596	2090	1127	1610	1622.31	2.71	9262	1686	1648	1604	1566	1522	1626	1544	378	480	500	990	1	1	75621573	1239	-39.95	0.75	12	0.07	-41.00	2180.00	4000	20240123	-59.05	1500	20241115	9.20	4000	-59.05	20240123	1500	9.20	20241115	4000	-59.05	20240123	1500	9.20	20241115	0.55	N	060570	500	378 억	2050796	N	N	0	N	N
22	20241127	120633	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1629	19	2	1.18	57223302	35428	41.85	1615	1641	1596	2090	1127	1610	1615.20	2.71	7286	1686	1648	1604	1566	1522	1626	1544	378	480	500	990	1	1	75621573	1232	-39.73	0.75	12	0.05	-41.00	2180.00	4000	20240123	-59.28	1500	20241115	8.60	4000	-59.28	20240123	1500	8.60	20241115	4000	-59.28	20240123	1500	8.60	20241115	0.55	N	060570	500	378 억	2050796	N	N	0	N	N
23	20241127	110632	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1620	10	2	0.62	42561469	26426	31.22	1615	1626	1596	2090	1127	1610	1610.59	2.71	6045	1686	1648	1604	1566	1522	1626	1544	378	480	500	990	1	1	75621573	1225	-39.51	0.74	12	0.03	-41.00	2180.00	4000	20240123	-59.50	1500	20241115	8.00	4000	-59.50	20240123	1500	8.00	20241115	4000	-59.50	20240123	1500	8.00	20241115	0.55	N	060570	500	378 억	2050796	N	N	0	N	N
24	20241127	100631	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1600	-10	5	-0.62	15276605	9536	11.26	1615	1624	1596	2090	1127	1610	1601.99	2.71	2729	1686	1648	1604	1566	1522	1626	1544	378	480	500	990	1	1	75621573	1210	-39.02	0.73	12	0.01	-41.00	2180.00	4000	20240123	-60.00	1500	20241115	6.67	4000	-60.00	20240123	1500	6.67	20241115	4000	-60.00	20240123	1500	6.67	20241115	0.55	N	060570	500	378 억	2050796	N	N	0	N	N
25	20241127	090629	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1604	-6	5	-0.37	259757	161	0.19	1615	1615	1604	2090	1127	1610	1613.40	2.71	0	1686	1648	1604	1566	1522	1626	1544	378	480	500	990	1	1	75621573	1213	-39.12	0.74	12	0.00	-41.00	2180.00	4000	20240123	-59.90	1500	20241115	6.93	4000	-59.90	20240123	1500	6.93	20241115	4000	-59.90	20240123	1500	6.93	20241115	0.55	N	060570	500	378 억	2050796	N	N	0	N	N
26	20241126	160623	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1610	35	2	2.22	135476066	84613	18.89	1627	1642	1560	2045	1103	1575	1601.13	2.71	1102	1710	1642	1607	1539	1504	1625	1522	378	470	500	970	1	1	75621573	1218	-39.27	0.74	12	0.11	-41.00	2180.00	4000	20240123	-59.75	1500	20241115	7.33	4000	-59.75	20240123	1500	7.33	20241115	4000	-59.75	20240123	1500	7.33	20241115	0.53	N	060570	500	378 억	2049652	N	N	83	N	N
27	20241126	150628	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1613	38	2	2.41	119699572	74824	16.71	1627	1642	1560	2045	1103	1575	1599.75	2.71	-3545	1710	1642	1607	1539	1504	1625	1522	378	470	500	970	1	1	75621573	1220	-39.34	0.74	12	0.10	-41.00	2180.00	4000	20240123	-59.68	1500	20241115	7.53	4000	-59.68	20240123	1500	7.53	20241115	4000	-59.68	20240123	1500	7.53	20241115	0.53	N	060570	500	378 억	2049652	N	N	83	N	N
28	20241126	140626	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1612	37	2	2.35	108864918	68104	15.21	1627	1642	1560	2045	1103	1575	1598.51	2.71	-8610	1710	1642	1607	1539	1504	1625	1522	378	470	500	970	1	1	75621573	1219	-39.32	0.74	12	0.09	-41.00	2180.00	4000	20240123	-59.70	1500	20241115	7.47	4000	-59.70	20240123	1500	7.47	20241115	4000	-59.70	20240123	1500	7.47	20241115	0.53	N	060570	500	378 억	2049652	N	N	83	N	N
29	20241126	130625	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1605	30	2	1.90	76726420	48269	10.78	1627	1627	1560	2045	1103	1575	1589.56	2.71	-9693	1710	1642	1607	1539	1504	1625	1522	378	470	500	970	1	1	75621573	1214	-39.15	0.74	12	0.06	-41.00	2180.00	4000	20240123	-59.88	1500	20241115	7.00	4000	-59.88	20240123	1500	7.00	20241115	4000	-59.88	20240123	1500	7.00	20241115	0.53	N	060570	500	378 억	2049652	N	N	83	N	N
30	20241126	120630	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1600	25	2	1.59	68244587	42974	9.60	1627	1627	1560	2045	1103	1575	1588.04	2.71	-11309	1710	1642	1607	1539	1504	1625	1522	378	470	500	970	1	1	75621573	1210	-39.02	0.73	12	0.06	-41.00	2180.00	4000	20240123	-60.00	1500	20241115	6.67	4000	-60.00	20240123	1500	6.67	20241115	4000	-60.00	20240123	1500	6.67	20241115	0.53	N	060570	500	378 억	2049652	N	N	83	N	N
31	20241126	110636	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1586	11	2	0.70	61674667	38854	8.68	1627	1627	1560	2045	1103	1575	1587.34	2.71	-12723	1710	1642	1607	1539	1504	1625	1522	378	470	500	970	1	1	75621573	1199	-38.68	0.73	12	0.05	-41.00	2180.00	4000	20240123	-60.35	1500	20241115	5.73	4000	-60.35	20240123	1500	5.73	20241115	4000	-60.35	20240123	1500	5.73	20241115	0.53	N	060570	500	378 억	2049652	N	N	83	N	N
32	20241126	100634	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1587	12	2	0.76	50433231	31709	7.08	1627	1627	1560	2045	1103	1575	1590.50	2.71	-13323	1710	1642	1607	1539	1504	1625	1522	378	470	500	970	1	1	75621573	1200	-38.71	0.73	12	0.04	-41.00	2180.00	4000	20240123	-60.33	1500	20241115	5.80	4000	-60.33	20240123	1500	5.80	20241115	4000	-60.33	20240123	1500	5.80	20241115	0.53	N	060570	500	378 억	2049652	N	N	83	N	N
33	20241126	090629	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1573	-2	5	-0.13	34492370	21581	4.82	1627	1627	1573	2045	1103	1575	1598.27	2.71	-13517	1710	1642	1607	1539	1504	1625	1522	378	470	500	970	1	1	75621573	1190	-38.37	0.72	12	0.03	-41.00	2180.00	4000	20240123	-60.68	1500	20241115	4.87	4000	-60.68	20240123	1500	4.87	20241115	4000	-60.68	20240123	1500	4.87	20241115	0.53	N	060570	500	378 억	2049652	N	N	83	N	N
34	20241125	160614	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1575	-100	5	-5.97	722660810	447503	210.08	1675	1675	1572	2175	1173	1675	1614.91	2.87	-116812	1725	1700	1674	1649	1623	1712	1661	378	500	500	1030	1	1	75621573	1191	-38.41	0.72	12	0.59	-41.00	2180.00	4000	20240123	-60.62	1500	20241115	5.00	4000	-60.62	20240123	1500	5.00	20241115	4000	-60.62	20240123	1500	5.00	20241115	0.53	N	060570	500	378 억	2166757	N	N	83	N	N
35	20241125	150625	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1592	-83	5	-4.96	545645805	335603	157.55	1675	1675	1572	2175	1173	1675	1625.70	2.87	-69907	1725	1700	1674	1649	1623	1712	1661	378	500	500	1030	1	1	75621573	1204	-38.83	0.73	12	0.44	-41.00	2180.00	4000	20240123	-60.20	1500	20241115	6.13	4000	-60.20	20240123	1500	6.13	20241115	4000	-60.20	20240123	1500	6.13	20241115	0.53	N	060570	500	378 억	2166757	N	N	0	N	N
36	20241125	140625	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1615	-60	5	-3.58	388327371	237415	111.45	1675	1675	1572	2175	1173	1675	1635.45	2.87	-22202	1725	1700	1674	1649	1623	1712	1661	378	500	500	1030	1	1	75621573	1221	-39.39	0.74	12	0.31	-41.00	2180.00	4000	20240123	-59.62	1500	20241115	7.67	4000	-59.62	20240123	1500	7.67	20241115	4000	-59.62	20240123	1500	7.67	20241115	0.53	N	060570	500	378 억	2166757	N	N	0	N	N
37	20241125	130618	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1640	-35	5	-2.09	238774151	145638	68.37	1675	1675	1572	2175	1173	1675	1639.22	2.87	12705	1725	1700	1674	1649	1623	1712	1661	378	500	500	1030	1	1	75621573	1240	-40.00	0.75	12	0.19	-41.00	2180.00	4000	20240123	-59.00	1500	20241115	9.33	4000	-59.00	20240123	1500	9.33	20241115	4000	-59.00	20240123	1500	9.33	20241115	0.53	N	060570	500	378 억	2166757	N	N	0	N	N
38	20241125	120628	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1642	-33	5	-1.97	189671550	115771	54.35	1675	1675	1572	2175	1173	1675	1637.96	2.87	30303	1725	1700	1674	1649	1623	1712	1661	378	500	500	1030	1	1	75621573	1242	-40.05	0.75	12	0.15	-41.00	2180.00	4000	20240123	-58.95	1500	20241115	9.47	4000	-58.95	20240123	1500	9.47	20241115	4000	-58.95	20240123	1500	9.47	20241115	0.53	N	060570	500	378 억	2166757	N	N	0	N	N
39	20241125	110622	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1652	-23	5	-1.37	173750110	106106	49.81	1675	1675	1572	2175	1173	1675	1637.10	2.87	34970	1725	1700	1674	1649	1623	1712	1661	378	500	500	1030	1	1	75621573	1249	-40.29	0.76	12	0.14	-41.00	2180.00	4000	20240123	-58.70	1500	20241115	10.13	4000	-58.70	20240123	1500	10.13	20241115	4000	-58.70	20240123	1500	10.13	20241115	0.53	N	060570	500	378 억	2166757	N	N	0	N	N
40	20241125	100616	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1650	-25	5	-1.49	154538584	94492	44.36	1675	1675	1572	2175	1173	1675	1634.97	2.87	32387	1725	1700	1674	1649	1623	1712	1661	378	500	500	1030	1	1	75621573	1248	-40.24	0.76	12	0.12	-41.00	2180.00	4000	20240123	-58.75	1500	20241115	10.00	4000	-58.75	20240123	1500	10.00	20241115	4000	-58.75	20240123	1500	10.00	20241115	0.53	N	060570	500	378 억	2166757	N	N	0	N	N
41	20241125	090615	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1657	-18	5	-1.07	6799886	4081	1.92	1675	1675	1656	2175	1173	1675	1662.71	2.87	98	1725	1700	1674	1649	1623	1712	1661	378	500	500	1030	1	1	75621573	1253	-40.41	0.76	12	0.01	-41.00	2180.00	4000	20240123	-58.57	1500	20241115	10.47	4000	-58.57	20240123	1500	10.47	20241115	4000	-58.57	20240123	1500	10.47	20241115	0.53	N	060570	500	378 억	2166757	N	N	0	N	N
42	20241122	160545	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1675	1	2	0.06	355874885	212516	140.86	1674	1699	1648	2175	1172	1674	1674.58	2.90	-22234	1719	1696	1656	1633	1593	1708	1645	378	501	500	1030	1	1	75621573	1267	-40.85	0.77	12	0.28	-41.00	2180.00	4000	20240123	-58.12	1500	20241115	11.67	4000	-58.12	20240123	1500	11.67	20241115	4000	-58.12	20240123	1500	11.67	20241115	0.54	N	060570	500	378 억	2189457	N	N	514	N	N
43	20241122	150551	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1673	-1	5	-0.06	342865597	204727	135.69	1674	1699	1648	2175	1172	1674	1674.75	2.90	-20058	1719	1696	1656	1633	1593	1708	1645	378	501	500	1030	1	1	75621573	1265	-40.80	0.77	12	0.27	-41.00	2180.00	4000	20240123	-58.17	1500	20241115	11.53	4000	-58.17	20240123	1500	11.53	20241115	4000	-58.17	20240123	1500	11.53	20241115	0.54	N	060570	500	378 억	2189457	N	N	514	N	N
44	20241122	140552	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1655	-19	5	-1.14	321126904	191652	127.03	1674	1699	1648	2175	1172	1674	1675.57	2.90	-21892	1719	1696	1656	1633	1593	1708	1645	378	501	500	1030	1	1	75621573	1252	-40.37	0.76	12	0.25	-41.00	2180.00	4000	20240123	-58.62	1500	20241115	10.33	4000	-58.62	20240123	1500	10.33	20241115	4000	-58.62	20240123	1500	10.33	20241115	0.54	N	060570	500	378 억	2189457	N	N	514	N	N
45	20241122	130551	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1665	-9	5	-0.54	261396053	155792	103.26	1674	1699	1648	2175	1172	1674	1677.85	2.90	-13710	1719	1696	1656	1633	1593	1708	1645	378	501	500	1030	1	1	75621573	1259	-40.61	0.76	12	0.21	-41.00	2180.00	4000	20240123	-58.38	1500	20241115	11.00	4000	-58.38	20240123	1500	11.00	20241115	4000	-58.38	20240123	1500	11.00	20241115	0.54	N	060570	500	378 억	2189457	N	N	514	N	N
46	20241122	120553	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1689	15	2	0.90	165559148	98866	65.53	1674	1691	1648	2175	1172	1674	1674.58	2.90	-5152	1719	1696	1656	1633	1593	1708	1645	378	501	500	1030	1	1	75621573	1277	-41.20	0.77	12	0.13	-41.00	2180.00	4000	20240123	-57.78	1500	20241115	12.60	4000	-57.78	20240123	1500	12.60	20241115	4000	-57.78	20240123	1500	12.60	20241115	0.54	N	060570	500	378 억	2189457	N	N	514	N	N
47	20241122	110549	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1671	-3	5	-0.18	72874811	43630	28.92	1674	1678	1648	2175	1172	1674	1670.29	2.90	5072	1719	1696	1656	1633	1593	1708	1645	378	501	500	1030	1	1	75621573	1264	-40.76	0.77	12	0.06	-41.00	2180.00	4000	20240123	-58.22	1500	20241115	11.40	4000	-58.22	20240123	1500	11.40	20241115	4000	-58.22	20240123	1500	11.40	20241115	0.54	N	060570	500	378 억	2189457	N	N	514	N	N
48	20241122	100559	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1673	-1	5	-0.06	25931154	15538	10.30	1674	1678	1648	2175	1172	1674	1668.89	2.90	-1327	1719	1696	1656	1633	1593	1708	1645	378	501	500	1030	1	1	75621573	1265	-40.80	0.77	12	0.02	-41.00	2180.00	4000	20240123	-58.17	1500	20241115	11.53	4000	-58.17	20240123	1500	11.53	20241115	4000	-58.17	20240123	1500	11.53	20241115	0.54	N	060570	500	378 억	2189457	N	N	514	N	N
49	20241122	090554	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1674	0	3	0.00	4757465	2842	1.88	1674	1675	1669	2175	1172	1674	1673.98	2.90	-2539	1719	1696	1656	1633	1593	1708	1645	378	501	500	1030	1	1	75621573	1266	-40.83	0.77	12	0.00	-41.00	2180.00	4000	20240123	-58.15	1500	20241115	11.60	4000	-58.15	20240123	1500	11.60	20241115	4000	-58.15	20240123	1500	11.60	20241115	0.54	N	060570	500	378 억	2189457	N	N	514	N	N
50	20241121	160549	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1674	8	2	0.48	247501468	149504	124.20	1650	1679	1616	2165	1167	1666	1655.44	2.95	-44025	1704	1685	1650	1631	1596	1694	1640	378	499	500	1030	1	1	75621573	1266	-40.83	0.77	12	0.20	-41.00	2180.00	4000	20240123	-58.15	1500	20241115	11.60	4000	-58.15	20240123	1500	11.60	20241115	4000	-58.15	20240123	1500	11.60	20241115	0.55	N	060570	500	378 억	2233482	N	N	514	N	N
51	20241121	150600	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1656	-10	5	-0.60	225246319	136198	113.15	1650	1679	1616	2165	1167	1666	1653.82	2.95	-39100	1704	1685	1650	1631	1596	1694	1640	378	499	500	1030	1	1	75621573	1252	-40.39	0.76	12	0.18	-41.00	2180.00	4000	20240123	-58.60	1500	20241115	10.40	4000	-58.60	20240123	1500	10.40	20241115	4000	-58.60	20240123	1500	10.40	20241115	0.55	N	060570	500	378 억	2233482	N	N	553	N	N
52	20241121	140600	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1657	-9	5	-0.54	159205314	96334	80.03	1650	1679	1616	2165	1167	1666	1652.64	2.95	-20266	1704	1685	1650	1631	1596	1694	1640	378	499	500	1030	1	1	75621573	1253	-40.41	0.76	12	0.13	-41.00	2180.00	4000	20240123	-58.57	1500	20241115	10.47	4000	-58.57	20240123	1500	10.47	20241115	4000	-58.57	20240123	1500	10.47	20241115	0.55	N	060570	500	378 억	2233482	N	N	553	N	N
53	20241121	130554	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1640	-26	5	-1.56	142664371	86352	71.74	1650	1679	1616	2165	1167	1666	1652.13	2.95	-16202	1704	1685	1650	1631	1596	1694	1640	378	499	500	1030	1	1	75621573	1240	-40.00	0.75	12	0.11	-41.00	2180.00	4000	20240123	-59.00	1500	20241115	9.33	4000	-59.00	20240123	1500	9.33	20241115	4000	-59.00	20240123	1500	9.33	20241115	0.55	N	060570	500	378 억	2233482	N	N	553	N	N
54	20241121	120555	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1643	-23	5	-1.38	129769551	78496	65.21	1650	1679	1616	2165	1167	1666	1653.20	2.95	-16047	1704	1685	1650	1631	1596	1694	1640	378	499	500	1030	1	1	75621573	1242	-40.07	0.75	12	0.10	-41.00	2180.00	4000	20240123	-58.93	1500	20241115	9.53	4000	-58.93	20240123	1500	9.53	20241115	4000	-58.93	20240123	1500	9.53	20241115	0.55	N	060570	500	378 억	2233482	N	N	553	N	N
55	20241121	110555	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1650	-16	5	-0.96	119577648	72300	60.06	1650	1679	1616	2165	1167	1666	1653.91	2.95	-15631	1704	1685	1650	1631	1596	1694	1640	378	499	500	1030	1	1	75621573	1248	-40.24	0.76	12	0.10	-41.00	2180.00	4000	20240123	-58.75	1500	20241115	10.00	4000	-58.75	20240123	1500	10.00	20241115	4000	-58.75	20240123	1500	10.00	20241115	0.55	N	060570	500	378 억	2233482	N	N	553	N	N
56	20241121	100558	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1629	-37	5	-2.22	85596430	51838	43.06	1650	1679	1616	2165	1167	1666	1651.23	2.95	-11012	1704	1685	1650	1631	1596	1694	1640	378	499	500	1030	1	1	75621573	1232	-39.73	0.75	12	0.07	-41.00	2180.00	4000	20240123	-59.28	1500	20241115	8.60	4000	-59.28	20240123	1500	8.60	20241115	4000	-59.28	20240123	1500	8.60	20241115	0.55	N	060570	500	378 억	2233482	N	N	553	N	N
57	20241121	090558	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1674	8	2	0.48	8772203	5253	4.36	1650	1679	1650	2165	1167	1666	1669.94	2.95	-2495	1704	1685	1650	1631	1596	1694	1640	378	499	500	1030	1	1	75621573	1266	-40.83	0.77	12	0.01	-41.00	2180.00	4000	20240123	-58.15	1500	20241115	11.60	4000	-58.15	20240123	1500	11.60	20241115	4000	-58.15	20240123	1500	11.60	20241115	0.55	N	060570	500	378 억	2233482	N	N	553	N	N
58	20241120	160551	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1666	48	2	2.97	198452695	119855	104.49	1615	1669	1615	2100	1133	1618	1655.68	2.94	11873	1652	1635	1614	1597	1576	1643	1605	378	482	500	1000	1	1	75621573	1260	-40.63	0.76	12	0.16	-41.00	2180.00	4000	20240123	-58.35	1500	20241115	11.07	4000	-58.35	20240123	1500	11.07	20241115	4000	-58.35	20240123	1500	11.07	20241115	0.54	N	060570	500	378 억	2221761	N	N	553	N	N
59	20241120	150601	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1655	37	2	2.29	185090725	111821	97.48	1615	1669	1615	2100	1133	1618	1655.24	2.94	10705	1652	1635	1614	1597	1576	1643	1605	378	482	500	1000	1	1	75621573	1252	-40.37	0.76	12	0.15	-41.00	2180.00	4000	20240123	-58.62	1500	20241115	10.33	4000	-58.62	20240123	1500	10.33	20241115	4000	-58.62	20240123	1500	10.33	20241115	0.54	N	060570	500	378 억	2221761	N	N	388	N	N
60	20241120	140601	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1651	33	2	2.04	170367758	102955	89.75	1615	1669	1615	2100	1133	1618	1654.78	2.94	12209	1652	1635	1614	1597	1576	1643	1605	378	482	500	1000	1	1	75621573	1249	-40.27	0.76	12	0.14	-41.00	2180.00	4000	20240123	-58.72	1500	20241115	10.07	4000	-58.72	20240123	1500	10.07	20241115	4000	-58.72	20240123	1500	10.07	20241115	0.54	N	060570	500	378 억	2221761	N	N	388	N	N
61	20241120	130601	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1663	45	2	2.78	116593790	70637	61.58	1615	1665	1615	2100	1133	1618	1650.61	2.94	22261	1652	1635	1614	1597	1576	1643	1605	378	482	500	1000	1	1	75621573	1258	-40.56	0.76	12	0.09	-41.00	2180.00	4000	20240123	-58.42	1500	20241115	10.87	4000	-58.42	20240123	1500	10.87	20241115	4000	-58.42	20240123	1500	10.87	20241115	0.54	N	060570	500	378 억	2221761	N	N	388	N	N
62	20241120	120602	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1661	43	2	2.66	99227587	60185	52.47	1615	1664	1615	2100	1133	1618	1648.71	2.94	19149	1652	1635	1614	1597	1576	1643	1605	378	482	500	1000	1	1	75621573	1256	-40.51	0.76	12	0.08	-41.00	2180.00	4000	20240123	-58.47	1500	20241115	10.73	4000	-58.47	20240123	1500	10.73	20241115	4000	-58.47	20240123	1500	10.73	20241115	0.54	N	060570	500	378 억	2221761	N	N	388	N	N
63	20241120	110601	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1662	44	2	2.72	79661339	48370	42.17	1615	1664	1615	2100	1133	1618	1646.92	2.94	12439	1652	1635	1614	1597	1576	1643	1605	378	482	500	1000	1	1	75621573	1257	-40.54	0.76	12	0.06	-41.00	2180.00	4000	20240123	-58.45	1500	20241115	10.80	4000	-58.45	20240123	1500	10.80	20241115	4000	-58.45	20240123	1500	10.80	20241115	0.54	N	060570	500	378 억	2221761	N	N	388	N	N
64	20241120	100601	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1642	24	2	1.48	42263443	25754	22.45	1615	1657	1615	2100	1133	1618	1641.04	2.94	6696	1652	1635	1614	1597	1576	1643	1605	378	482	500	1000	1	1	75621573	1242	-40.05	0.75	12	0.03	-41.00	2180.00	4000	20240123	-58.95	1500	20241115	9.47	4000	-58.95	20240123	1500	9.47	20241115	4000	-58.95	20240123	1500	9.47	20241115	0.54	N	060570	500	378 억	2221761	N	N	388	N	N
65	20241120	090600	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1649	31	2	1.92	10864835	6623	5.77	1615	1650	1615	2100	1133	1618	1640.47	2.94	-1023	1652	1635	1614	1597	1576	1643	1605	378	482	500	1000	1	1	75621573	1247	-40.22	0.76	12	0.01	-41.00	2180.00	4000	20240123	-58.78	1500	20241115	9.93	4000	-58.78	20240123	1500	9.93	20241115	4000	-58.78	20240123	1500	9.93	20241115	0.54	N	060570	500	378 억	2221761	N	N	388	N	N
66	20241119	160531	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1618	23	2	1.44	178605789	110546	109.58	1602	1631	1593	2070	1117	1595	1615.67	2.93	4185	1631	1612	1576	1557	1521	1622	1567	378	475	500	980	1	1	75621573	1224	-39.46	0.74	12	0.15	-41.00	2180.00	4000	20240123	-59.55	1500	20241115	7.87	4000	-59.55	20240123	1500	7.87	20241115	4000	-59.55	20240123	1500	7.87	20241115	0.54	N	060570	500	378 억	2217638	N	N	388	N	N
67	20241119	150538	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1617	22	2	1.38	171684386	106268	105.34	1602	1631	1593	2070	1117	1595	1615.58	2.93	4605	1631	1612	1576	1557	1521	1622	1567	378	475	500	980	1	1	75621573	1223	-39.44	0.74	12	0.14	-41.00	2180.00	4000	20240123	-59.57	1500	20241115	7.80	4000	-59.57	20240123	1500	7.80	20241115	4000	-59.57	20240123	1500	7.80	20241115	0.54	N	060570	500	378 억	2217638	N	N	23	N	N
68	20241119	140536	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1612	17	2	1.07	159858743	98928	98.06	1602	1631	1593	2070	1117	1595	1615.91	2.93	4018	1631	1612	1576	1557	1521	1622	1567	378	475	500	980	1	1	75621573	1219	-39.32	0.74	12	0.13	-41.00	2180.00	4000	20240123	-59.70	1500	20241115	7.47	4000	-59.70	20240123	1500	7.47	20241115	4000	-59.70	20240123	1500	7.47	20241115	0.54	N	060570	500	378 억	2217638	N	N	23	N	N
69	20241119	130538	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1622	27	2	1.69	145850181	90267	89.48	1602	1631	1593	2070	1117	1595	1615.76	2.93	5111	1631	1612	1576	1557	1521	1622	1567	378	475	500	980	1	1	75621573	1227	-39.56	0.74	12	0.12	-41.00	2180.00	4000	20240123	-59.45	1500	20241115	8.13	4000	-59.45	20240123	1500	8.13	20241115	4000	-59.45	20240123	1500	8.13	20241115	0.54	N	060570	500	378 억	2217638	N	N	23	N	N
70	20241119	120534	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1625	30	2	1.88	136906022	84726	83.99	1602	1631	1593	2070	1117	1595	1615.87	2.93	3596	1631	1612	1576	1557	1521	1622	1567	378	475	500	980	1	1	75621573	1229	-39.63	0.75	12	0.11	-41.00	2180.00	4000	20240123	-59.38	1500	20241115	8.33	4000	-59.38	20240123	1500	8.33	20241115	4000	-59.38	20240123	1500	8.33	20241115	0.54	N	060570	500	378 억	2217638	N	N	23	N	N
71	20241119	110539	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1612	17	2	1.07	96060036	59423	58.90	1602	1631	1593	2070	1117	1595	1616.55	2.93	4505	1631	1612	1576	1557	1521	1622	1567	378	475	500	980	1	1	75621573	1219	-39.32	0.74	12	0.08	-41.00	2180.00	4000	20240123	-59.70	1500	20241115	7.47	4000	-59.70	20240123	1500	7.47	20241115	4000	-59.70	20240123	1500	7.47	20241115	0.54	N	060570	500	378 억	2217638	N	N	23	N	N
72	20241119	100555	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1614	19	2	1.19	66607107	41278	40.92	1602	1627	1593	2070	1117	1595	1613.62	2.93	-1081	1631	1612	1576	1557	1521	1622	1567	378	475	500	980	1	1	75621573	1221	-39.37	0.74	12	0.05	-41.00	2180.00	4000	20240123	-59.65	1500	20241115	7.60	4000	-59.65	20240123	1500	7.60	20241115	4000	-59.65	20240123	1500	7.60	20241115	0.54	N	060570	500	378 억	2217638	N	N	23	N	N
73	20241119	090549	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1603	8	2	0.50	10304184	6439	6.38	1602	1613	1593	2070	1117	1595	1600.28	2.93	-2409	1631	1612	1576	1557	1521	1622	1567	378	475	500	980	1	1	75621573	1212	-39.10	0.74	12	0.01	-41.00	2180.00	4000	20240123	-59.93	1500	20241115	6.87	4000	-59.93	20240123	1500	6.87	20241115	4000	-59.93	20240123	1500	6.87	20241115	0.54	N	060570	500	378 억	2217638	N	N	23	N	N
74	20241118	160534	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1595	43	2	2.77	158742045	100707	90.73	1540	1595	1540	2015	1087	1552	1576.26	2.90	21898	1586	1568	1534	1516	1482	1578	1526	378	463	500	960	1	1	75621573	1206	-38.90	0.73	12	0.13	-41.00	2180.00	4000	20240123	-60.12	1500	20241115	6.33	4000	-60.12	20240123	1500	6.33	20241115	4000	-60.12	20240123	1500	6.33	20241115	0.56	N	060570	500	378 억	2195740	N	N	23	N	N
75	20241118	150538	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1575	23	2	1.48	142799873	90662	81.68	1540	1595	1540	2015	1087	1552	1575.08	2.90	22138	1586	1568	1534	1516	1482	1578	1526	378	463	500	960	1	1	75621573	1191	-38.41	0.72	12	0.12	-41.00	2180.00	4000	20240123	-60.62	1500	20241115	5.00	4000	-60.62	20240123	1500	5.00	20241115	4000	-60.62	20240123	1500	5.00	20241115	0.56	N	060570	500	378 억	2195740	N	N	0	N	N
76	20241118	140539	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1566	14	2	0.90	134999944	85694	77.21	1540	1595	1540	2015	1087	1552	1575.37	2.90	20372	1586	1568	1534	1516	1482	1578	1526	378	463	500	960	1	1	75621573	1184	-38.20	0.72	12	0.11	-41.00	2180.00	4000	20240123	-60.85	1500	20241115	4.40	4000	-60.85	20240123	1500	4.40	20241115	4000	-60.85	20240123	1500	4.40	20241115	0.56	N	060570	500	378 억	2195740	N	N	0	N	N
77	20241118	130537	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1584	32	2	2.06	125157206	79438	71.57	1540	1595	1540	2015	1087	1552	1575.53	2.90	20125	1586	1568	1534	1516	1482	1578	1526	378	463	500	960	1	1	75621573	1198	-38.63	0.73	12	0.11	-41.00	2180.00	4000	20240123	-60.40	1500	20241115	5.60	4000	-60.40	20240123	1500	5.60	20241115	4000	-60.40	20240123	1500	5.60	20241115	0.56	N	060570	500	378 억	2195740	N	N	0	N	N
78	20241118	120540	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1580	28	2	1.80	107781334	68411	61.63	1540	1595	1540	2015	1087	1552	1575.50	2.90	18402	1586	1568	1534	1516	1482	1578	1526	378	463	500	960	1	1	75621573	1195	-38.54	0.72	12	0.09	-41.00	2180.00	4000	20240123	-60.50	1500	20241115	5.33	4000	-60.50	20240123	1500	5.33	20241115	4000	-60.50	20240123	1500	5.33	20241115	0.56	N	060570	500	378 억	2195740	N	N	0	N	N
79	20241118	110537	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1583	31	2	2.00	85214064	54156	48.79	1540	1595	1540	2015	1087	1552	1573.49	2.90	16103	1586	1568	1534	1516	1482	1578	1526	378	463	500	960	1	1	75621573	1197	-38.61	0.73	12	0.07	-41.00	2180.00	4000	20240123	-60.43	1500	20241115	5.53	4000	-60.43	20240123	1500	5.53	20241115	4000	-60.43	20240123	1500	5.53	20241115	0.56	N	060570	500	378 억	2195740	N	N	0	N	N
80	20241118	100535	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1574	22	2	1.42	45467746	28973	26.10	1540	1595	1540	2015	1087	1552	1569.31	2.90	10447	1586	1568	1534	1516	1482	1578	1526	378	463	500	960	1	1	75621573	1190	-38.39	0.72	12	0.04	-41.00	2180.00	4000	20240123	-60.65	1500	20241115	4.93	4000	-60.65	20240123	1500	4.93	20241115	4000	-60.65	20240123	1500	4.93	20241115	0.56	N	060570	500	378 억	2195740	N	N	0	N	N
81	20241118	090533	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1540	-12	5	-0.77	7523716	4884	4.40	1540	1559	1540	2015	1087	1552	1540.48	2.90	836	1586	1568	1534	1516	1482	1578	1526	378	463	500	960	1	1	75621573	1165	-37.56	0.71	12	0.01	-41.00	2180.00	4000	20240123	-61.50	1500	20241115	2.67	4000	-61.50	20240123	1500	2.67	20241115	4000	-61.50	20240123	1500	2.67	20241115	0.56	N	060570	500	378 억	2195740	N	N	0	N	N
82	20241115	160550	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1552	32	2	2.11	165869500	108702	71.70	1537	1552	1500	1976	1064	1520	1525.10	2.88	18438	1605	1562	1536	1493	1467	1549	1480	378	456	500	940	1	1	75621573	1174	-37.85	0.71	12	0.14	-41.00	2180.00	4000	20240123	-61.20	1500	20241115	3.47	4000	-61.20	20240123	1500	3.47	20241115	4000	-61.20	20240123	1500	3.47	20241115	0.58	N	060570	500	378 억	2177113	N	N	0	N	N
83	20241115	150603	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1548	28	2	1.84	158057010	103668	68.38	1537	1552	1500	1976	1064	1520	1524.65	2.88	18667	1605	1562	1536	1493	1467	1549	1480	378	456	500	940	1	1	75621573	1171	-37.76	0.71	12	0.14	-41.00	2180.00	4000	20240123	-61.30	1500	20241115	3.20	4000	-61.30	20240123	1500	3.20	20241115	4000	-61.30	20240123	1500	3.20	20241115	0.58	N	060570	500	378 억	2177113	N	N	0	N	N
84	20241115	140558	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1547	27	2	1.78	144595657	94975	62.65	1537	1548	1500	1976	1064	1520	1522.46	2.88	17370	1605	1562	1536	1493	1467	1549	1480	378	456	500	940	1	1	75621573	1170	-37.73	0.71	12	0.13	-41.00	2180.00	4000	20240123	-61.33	1500	20241115	3.13	4000	-61.33	20240123	1500	3.13	20241115	4000	-61.33	20240123	1500	3.13	20241115	0.58	N	060570	500	378 억	2177113	N	N	0	N	N
85	20241115	130559	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1532	12	2	0.79	115495181	75970	50.11	1537	1537	1500	1976	1064	1520	1520.27	2.88	6529	1605	1562	1536	1493	1467	1549	1480	378	456	500	940	1	1	75621573	1159	-37.37	0.70	12	0.10	-41.00	2180.00	4000	20240123	-61.70	1500	20241115	2.13	4000	-61.70	20240123	1500	2.13	20241115	4000	-61.70	20240123	1500	2.13	20241115	0.58	N	060570	500	378 억	2177113	N	N	0	N	N
86	20241115	120602	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1523	3	2	0.20	103528421	68131	44.94	1537	1537	1500	1976	1064	1520	1519.55	2.88	1394	1605	1562	1536	1493	1467	1549	1480	378	456	500	940	1	1	75621573	1152	-37.15	0.70	12	0.09	-41.00	2180.00	4000	20240123	-61.92	1500	20241115	1.53	4000	-61.92	20240123	1500	1.53	20241115	4000	-61.92	20240123	1500	1.53	20241115	0.58	N	060570	500	378 억	2177113	N	N	0	N	N
87	20241115	110549	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1520	0	3	0.00	100537777	66159	43.64	1537	1537	1500	1976	1064	1520	1519.64	2.88	2014	1605	1562	1536	1493	1467	1549	1480	378	456	500	940	1	1	75621573	1149	-37.07	0.70	12	0.09	-41.00	2180.00	4000	20240123	-62.00	1500	20241115	1.33	4000	-62.00	20240123	1500	1.33	20241115	4000	-62.00	20240123	1500	1.33	20241115	0.58	N	060570	500	378 억	2177113	N	N	0	N	N
88	20241115	100548	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1509	-11	5	-0.72	95892455	63097	41.62	1537	1537	1500	1976	1064	1520	1519.76	2.88	2047	1605	1562	1536	1493	1467	1549	1480	378	456	500	940	1	1	75621573	1141	-36.80	0.69	12	0.08	-41.00	2180.00	4000	20240123	-62.27	1500	20241115	0.60	4000	-62.27	20240123	1500	0.60	20241115	4000	-62.27	20240123	1500	0.60	20241115	0.58	N	060570	500	378 억	2177113	N	N	0	N	N
89	20241115	090552	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1526	6	2	0.39	15511351	10135	6.69	1537	1537	1524	1976	1064	1520	1530.47	2.88	-6121	1605	1562	1536	1493	1467	1549	1480	378	456	500	940	1	1	75621573	1154	-37.22	0.70	12	0.01	-41.00	2180.00	4000	20240123	-61.85	1510	20241114	1.06	4000	-61.85	20240123	1510	1.06	20241114	4000	-61.85	20240123	1510	1.06	20241114	0.58	N	060570	500	378 억	2177113	N	N	0	N	N
90	20241114	160544	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1514	-36	5	-2.32	187282153	121049	68.41	1552	1579	1514	2015	1085	1550	1547.16	2.88	-5717	1640	1594	1572	1526	1504	1584	1516	378	465	500	960	1	1	75621573	1145	-36.93	0.69	12	0.16	-41.00	2180.00	4000	20240123	-62.15	1514	20241114	0.00	4000	-62.15	20240123	1514	0.00	20241114	4000	-62.15	20240123	1514	0.00	20241114	0.58	N	060570	500	378 억	2179032	N	N	214	N	N
91	20241114	150547	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1530	-20	5	-1.29	151907458	97843	55.29	1552	1579	1528	2015	1085	1550	1552.56	2.88	-11629	1640	1594	1572	1526	1504	1584	1516	378	465	500	960	1	1	75621573	1157	-37.32	0.70	12	0.13	-41.00	2180.00	4000	20240123	-61.75	1528	20241114	0.13	4000	-61.75	20240123	1528	0.13	20241114	4000	-61.75	20240123	1528	0.13	20241114	0.58	N	060570	500	378 억	2179032	N	N	214	N	N
92	20241114	140542	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1548	-2	5	-0.13	111152905	71295	40.29	1552	1579	1537	2015	1085	1550	1559.06	2.88	-9339	1640	1594	1572	1526	1504	1584	1516	378	465	500	960	1	1	75621573	1171	-37.76	0.71	12	0.09	-41.00	2180.00	4000	20240123	-61.30	1537	20241114	0.72	4000	-61.30	20240123	1537	0.72	20241114	4000	-61.30	20240123	1537	0.72	20241114	0.58	N	060570	500	378 억	2179032	N	N	214	N	N
93	20241114	130543	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1555	5	2	0.32	97223414	62277	35.20	1552	1579	1541	2015	1085	1550	1561.14	2.88	-10330	1640	1594	1572	1526	1504	1584	1516	378	465	500	960	1	1	75621573	1176	-37.93	0.71	12	0.08	-41.00	2180.00	4000	20240123	-61.12	1541	20241114	0.91	4000	-61.12	20240123	1541	0.91	20241114	4000	-61.12	20240123	1541	0.91	20241114	0.58	N	060570	500	378 억	2179032	N	N	214	N	N
94	20241114	120543	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1564	14	2	0.90	94821231	60733	34.32	1552	1579	1541	2015	1085	1550	1561.28	2.88	-11136	1640	1594	1572	1526	1504	1584	1516	378	465	500	960	1	1	75621573	1183	-38.15	0.72	12	0.08	-41.00	2180.00	4000	20240123	-60.90	1541	20241114	1.49	4000	-60.90	20240123	1541	1.49	20241114	4000	-60.90	20240123	1541	1.49	20241114	0.58	N	060570	500	378 억	2179032	N	N	214	N	N
95	20241114	110544	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1563	13	2	0.84	40665620	26064	14.73	1552	1571	1552	2015	1085	1550	1560.22	2.88	-1229	1640	1594	1572	1526	1504	1584	1516	378	465	500	960	1	1	75621573	1182	-38.12	0.72	12	0.03	-41.00	2180.00	4000	20240123	-60.92	1550	20241113	0.84	4000	-60.92	20240123	1550	0.84	20241113	4000	-60.92	20240123	1550	0.84	20241113	0.58	N	060570	500	378 억	2179032	N	N	214	N	N
96	20241114	100603	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1570	20	2	1.29	4582971	2934	1.66	1552	1570	1552	2015	1085	1550	1562.02	2.88	2115	1640	1594	1572	1526	1504	1584	1516	378	465	500	960	1	1	75621573	1187	-38.29	0.72	12	0.00	-41.00	2180.00	4000	20240123	-60.75	1550	20241113	1.29	4000	-60.75	20240123	1550	1.29	20241113	4000	-60.75	20240123	1550	1.29	20241113	0.58	N	060570	500	378 억	2179032	N	N	214	N	N
97	20241114	090538	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1550	0	3	0.00	0	0	0.00	0	0	0	2015	1085	1550	0.00	2.88	0	1640	1594	1572	1526	1504	1584	1516	378	465	500	960	1	1	75621573	1172	-37.80	0.71	12	0.00	-41.00	2180.00	4000	20240123	-61.25	1550	20241113	0.00	4000	-61.25	20240123	1550	0.00	20241113	4000	-61.25	20240123	1550	0.00	20241113	0.58	N	060570	500	378 억	2179032	N	N	214	N	N
98	20241113	160315	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1550	-52	5	-3.25	278611761	176751	61.97	1572	1618	1550	2080	1122	1602	1577.09	2.85	23740	1740	1671	1631	1562	1522	1651	1542	378	478	500	990	1	1	75621573	1172	-37.80	0.71	12	0.23	-41.00	2180.00	4000	20240123	-61.25	1550	20241113	0.00	4000	-61.25	20240123	1550	0.00	20241113	4000	-61.25	20240123	1550	0.00	20241113	0.59	N	060570	500	378 억	2154520	N	N	214	N	N
99	20241113	150335	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1564	-38	5	-2.37	226726269	143365	50.27	1572	1618	1554	2080	1122	1602	1581.46	2.85	24016	1740	1671	1631	1562	1522	1651	1542	378	478	500	990	1	1	75621573	1183	-38.15	0.72	12	0.19	-41.00	2180.00	4000	20240123	-60.90	1554	20241113	0.64	4000	-60.90	20240123	1554	0.64	20241113	4000	-60.90	20240123	1554	0.64	20241113	0.59	N	060570	500	378 억	2154520	N	N	23	N	N
100	20241113	140331	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1565	-37	5	-2.31	203479808	128546	45.07	1572	1618	1554	2080	1122	1602	1582.93	2.85	16578	1740	1671	1631	1562	1522	1651	1542	378	478	500	990	1	1	75621573	1183	-38.17	0.72	12	0.17	-41.00	2180.00	4000	20240123	-60.88	1554	20241113	0.71	4000	-60.88	20240123	1554	0.71	20241113	4000	-60.88	20240123	1554	0.71	20241113	0.59	N	060570	500	378 억	2154520	N	N	23	N	N
101	20241113	130329	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1579	-23	5	-1.44	186598968	117807	41.31	1572	1618	1554	2080	1122	1602	1583.94	2.85	13738	1740	1671	1631	1562	1522	1651	1542	378	478	500	990	1	1	75621573	1194	-38.51	0.72	12	0.16	-41.00	2180.00	4000	20240123	-60.53	1554	20241113	1.61	4000	-60.53	20240123	1554	1.61	20241113	4000	-60.53	20240123	1554	1.61	20241113	0.59	N	060570	500	378 억	2154520	N	N	23	N	N
102	20241113	120328	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1578	-24	5	-1.50	162271072	102381	35.90	1572	1618	1554	2080	1122	1602	1584.97	2.85	14311	1740	1671	1631	1562	1522	1651	1542	378	478	500	990	1	1	75621573	1193	-38.49	0.72	12	0.14	-41.00	2180.00	4000	20240123	-60.55	1554	20241113	1.54	4000	-60.55	20240123	1554	1.54	20241113	4000	-60.55	20240123	1554	1.54	20241113	0.59	N	060570	500	378 억	2154520	N	N	23	N	N
103	20241113	110326	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1587	-15	5	-0.94	148330133	93610	32.82	1572	1618	1554	2080	1122	1602	1584.55	2.85	14111	1740	1671	1631	1562	1522	1651	1542	378	478	500	990	1	1	75621573	1200	-38.71	0.73	12	0.12	-41.00	2180.00	4000	20240123	-60.33	1554	20241113	2.12	4000	-60.33	20240123	1554	2.12	20241113	4000	-60.33	20240123	1554	2.12	20241113	0.59	N	060570	500	378 억	2154520	N	N	23	N	N
104	20241113	100327	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1601	-1	5	-0.06	93549107	58822	20.62	1572	1618	1571	2080	1122	1602	1590.38	2.85	8525	1740	1671	1631	1562	1522	1651	1542	378	478	500	990	1	1	75621573	1211	-39.05	0.73	12	0.08	-41.00	2180.00	4000	20240123	-59.97	1571	20241113	1.91	4000	-59.97	20240123	1571	1.91	20241113	4000	-59.97	20240123	1571	1.91	20241113	0.59	N	060570	500	378 억	2154520	N	N	23	N	N
105	20241113	090321	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1571	-31	5	-1.94	24240511	15420	5.41	1572	1583	1571	2080	1122	1602	1572.02	2.85	3803	1740	1671	1631	1562	1522	1651	1542	378	478	500	990	1	1	75621573	1188	-38.32	0.72	12	0.02	-41.00	2180.00	4000	20240123	-60.72	1571	20241113	0.00	4000	-60.72	20240123	1571	0.00	20241113	4000	-60.72	20240123	1571	0.00	20241113	0.59	N	060570	500	378 억	2154520	N	N	23	N	N
106	20241112	160525	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1602	-85	5	-5.04	456843815	281487	77.12	1695	1700	1591	2190	1181	1687	1622.97	2.87	-14601	1793	1740	1705	1652	1617	1722	1634	378	503	500	1040	1	1	75621573	1211	-39.07	0.73	12	0.37	-41.00	2180.00	4000	20240123	-59.95	1591	20241112	0.69	4000	-59.95	20240123	1591	0.69	20241112	4000	-59.95	20240123	1591	0.69	20241112	0.60	N	060570	500	378 억	2169074	N	N	23	N	N
107	20241112	150528	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1603	-84	5	-4.98	409090200	251563	68.92	1695	1700	1593	2190	1181	1687	1626.19	2.87	-16668	1793	1740	1705	1652	1617	1722	1634	378	503	500	1040	1	1	75621573	1212	-39.10	0.74	12	0.33	-41.00	2180.00	4000	20240123	-59.93	1593	20241112	0.63	4000	-59.93	20240123	1593	0.63	20241112	4000	-59.93	20240123	1593	0.63	20241112	0.60	N	060570	500	378 억	2169074	N	N	123	N	N
108	20241112	140536	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1620	-67	5	-3.97	327354859	200565	54.95	1695	1700	1610	2190	1181	1687	1632.16	2.87	-24103	1793	1740	1705	1652	1617	1722	1634	378	503	500	1040	1	1	75621573	1225	-39.51	0.74	12	0.27	-41.00	2180.00	4000	20240123	-59.50	1610	20241112	0.62	4000	-59.50	20240123	1610	0.62	20241112	4000	-59.50	20240123	1610	0.62	20241112	0.60	N	060570	500	378 억	2169074	N	N	123	N	N
109	20241112	130531	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1628	-59	5	-3.50	297555031	182115	49.89	1695	1700	1610	2190	1181	1687	1633.89	2.87	-16808	1793	1740	1705	1652	1617	1722	1634	378	503	500	1040	1	1	75621573	1231	-39.71	0.75	12	0.24	-41.00	2180.00	4000	20240123	-59.30	1610	20241112	1.12	4000	-59.30	20240123	1610	1.12	20241112	4000	-59.30	20240123	1610	1.12	20241112	0.60	N	060570	500	378 억	2169074	N	N	123	N	N
110	20241112	120530	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1624	-63	5	-3.73	241517424	147464	40.40	1695	1700	1615	2190	1181	1687	1637.81	2.87	-14447	1793	1740	1705	1652	1617	1722	1634	378	503	500	1040	1	1	75621573	1228	-39.61	0.74	12	0.20	-41.00	2180.00	4000	20240123	-59.40	1615	20241112	0.56	4000	-59.40	20240123	1615	0.56	20241112	4000	-59.40	20240123	1615	0.56	20241112	0.60	N	060570	500	378 억	2169074	N	N	123	N	N
111	20241112	110529	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1626	-61	5	-3.62	183566155	111721	30.61	1695	1700	1625	2190	1181	1687	1643.08	2.87	-7658	1793	1740	1705	1652	1617	1722	1634	378	503	500	1040	1	1	75621573	1230	-39.66	0.75	12	0.15	-41.00	2180.00	4000	20240123	-59.35	1625	20241112	0.06	4000	-59.35	20240123	1625	0.06	20241112	4000	-59.35	20240123	1625	0.06	20241112	0.60	N	060570	500	378 억	2169074	N	N	123	N	N
112	20241112	100528	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1639	-48	5	-2.85	132757887	80584	22.08	1695	1700	1626	2190	1181	1687	1647.45	2.87	-4890	1793	1740	1705	1652	1617	1722	1634	378	503	500	1040	1	1	75621573	1239	-39.98	0.75	12	0.11	-41.00	2180.00	4000	20240123	-59.03	1626	20241112	0.80	4000	-59.03	20240123	1626	0.80	20241112	4000	-59.03	20240123	1626	0.80	20241112	0.60	N	060570	500	378 억	2169074	N	N	123	N	N
113	20241112	090527	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1692	5	2	0.30	14207478	8408	2.30	1695	1700	1681	2190	1181	1687	1689.76	2.87	-4830	1793	1740	1705	1652	1617	1722	1634	378	503	500	1040	1	1	75621573	1280	-41.27	0.78	12	0.01	-41.00	2180.00	4000	20240123	-57.70	1669	20240909	1.38	4000	-57.70	20240123	1669	1.38	20240909	4000	-57.70	20240123	1669	1.38	20240909	0.60	N	060570	500	378 억	2169074	N	N	123	N	N
114	20241111	160525	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1687	-73	5	-4.15	612478735	360231	141.09	1756	1758	1670	2285	1232	1760	1700.35	2.87	-4181	1832	1796	1763	1727	1694	1779	1710	378	525	500	1090	1	1	75621573	1276	-41.15	0.77	12	0.48	-41.00	2180.00	4000	20240123	-57.83	1669	20240909	1.08	4000	-57.83	20240123	1669	1.08	20240909	4000	-57.83	20240123	1669	1.08	20240909	0.62	N	060570	500	378 억	2171842	N	N	123	N	N
115	20241111	150542	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1687	-73	5	-4.15	587259175	345280	135.24	1756	1758	1670	2285	1232	1760	1700.82	2.87	-5474	1832	1796	1763	1727	1694	1779	1710	378	525	500	1090	1	1	75621573	1276	-41.15	0.77	12	0.46	-41.00	2180.00	4000	20240123	-57.83	1669	20240909	1.08	4000	-57.83	20240123	1669	1.08	20240909	4000	-57.83	20240123	1669	1.08	20240909	0.62	N	060570	500	378 억	2171842	N	N	27	N	N
116	20241111	140532	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1721	-39	5	-2.22	476212061	279843	109.61	1756	1758	1670	2285	1232	1760	1701.71	2.87	-12103	1832	1796	1763	1727	1694	1779	1710	378	525	500	1090	1	1	75621573	1301	-41.98	0.79	12	0.37	-41.00	2180.00	4000	20240123	-56.98	1669	20240909	3.12	4000	-56.98	20240123	1669	3.12	20240909	4000	-56.98	20240123	1669	3.12	20240909	0.62	N	060570	500	378 억	2171842	N	N	27	N	N
117	20241111	130530	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1672	-88	5	-5.00	324810745	190747	74.71	1756	1758	1670	2285	1232	1760	1702.84	2.87	-23782	1832	1796	1763	1727	1694	1779	1710	378	525	500	1090	1	1	75621573	1264	-40.78	0.77	12	0.25	-41.00	2180.00	4000	20240123	-58.20	1669	20240909	0.18	4000	-58.20	20240123	1669	0.18	20240909	4000	-58.20	20240123	1669	0.18	20240909	0.62	N	060570	500	378 억	2171842	N	N	27	N	N
118	20241111	120527	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1686	-74	5	-4.20	264226064	154625	60.56	1756	1758	1686	2285	1232	1760	1708.82	2.87	-30924	1832	1796	1763	1727	1694	1779	1710	378	525	500	1090	1	1	75621573	1275	-41.12	0.77	12	0.20	-41.00	2180.00	4000	20240123	-57.85	1669	20240909	1.02	4000	-57.85	20240123	1669	1.02	20240909	4000	-57.85	20240123	1669	1.02	20240909	0.62	N	060570	500	378 억	2171842	N	N	27	N	N
119	20241111	110527	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1708	-52	5	-2.95	181506380	105827	41.45	1756	1758	1700	2285	1232	1760	1715.12	2.87	-22752	1832	1796	1763	1727	1694	1779	1710	378	525	500	1090	1	1	75621573	1292	-41.66	0.78	12	0.14	-41.00	2180.00	4000	20240123	-57.30	1669	20240909	2.34	4000	-57.30	20240123	1669	2.34	20240909	4000	-57.30	20240123	1669	2.34	20240909	0.62	N	060570	500	378 억	2171842	N	N	27	N	N
120	20241111	100525	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1705	-55	5	-3.12	143839255	83711	32.79	1756	1758	1701	2285	1232	1760	1718.28	2.87	-19674	1832	1796	1763	1727	1694	1779	1710	378	525	500	1090	1	1	75621573	1289	-41.59	0.78	12	0.11	-41.00	2180.00	4000	20240123	-57.38	1669	20240909	2.16	4000	-57.38	20240123	1669	2.16	20240909	4000	-57.38	20240123	1669	2.16	20240909	0.62	N	060570	500	378 억	2171842	N	N	27	N	N
121	20241111	090523	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1754	-6	5	-0.34	21719949	12415	4.86	1756	1758	1741	2285	1232	1760	1749.49	2.87	-8925	1832	1796	1763	1727	1694	1779	1710	378	525	500	1090	1	1	75621573	1326	-42.78	0.80	12	0.02	-41.00	2180.00	4000	20240123	-56.15	1669	20240909	5.09	4000	-56.15	20240123	1669	5.09	20240909	4000	-56.15	20240123	1669	5.09	20240909	0.62	N	060570	500	378 억	2171842	N	N	27	N	N
122	20241108	160520	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1760	-22	5	-1.23	438802898	249598	107.64	1782	1799	1730	2315	1248	1782	1758.04	2.87	-1562	1838	1810	1785	1757	1732	1797	1744	378	533	500	1100	1	1	75621573	1331	-42.93	0.81	12	0.33	-41.00	2180.00	4000	20240123	-56.00	1669	20240909	5.45	4000	-56.00	20240123	1669	5.45	20240909	4000	-56.00	20240123	1669	5.45	20240909	0.67	N	060570	500	378 억	2173724	N	N	27	N	N
123	20241108	150527	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1752	-30	5	-1.68	397728708	226215	97.56	1782	1799	1730	2315	1248	1782	1758.19	2.87	3058	1838	1810	1785	1757	1732	1797	1744	378	533	500	1100	1	1	75621573	1325	-42.73	0.80	12	0.30	-41.00	2180.00	4000	20240123	-56.20	1669	20240909	4.97	4000	-56.20	20240123	1669	4.97	20240909	4000	-56.20	20240123	1669	4.97	20240909	0.67	N	060570	500	378 억	2173724	N	N	1990	N	N
124	20241108	140526	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1769	-13	5	-0.73	196862525	110793	47.78	1782	1799	1755	2315	1248	1782	1776.85	2.87	-24883	1838	1810	1785	1757	1732	1797	1744	378	533	500	1100	1	1	75621573	1338	-43.15	0.81	12	0.15	-41.00	2180.00	4000	20240123	-55.77	1669	20240909	5.99	4000	-55.77	20240123	1669	5.99	20240909	4000	-55.77	20240123	1669	5.99	20240909	0.67	N	060570	500	378 억	2173724	N	N	1990	N	N
125	20241108	130526	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1782	0	3	0.00	105608519	59161	25.51	1782	1799	1774	2315	1248	1782	1785.10	2.87	-6494	1838	1810	1785	1757	1732	1797	1744	378	533	500	1100	1	1	75621573	1348	-43.46	0.82	12	0.08	-41.00	2180.00	4000	20240123	-55.45	1669	20240909	6.77	4000	-55.45	20240123	1669	6.77	20240909	4000	-55.45	20240123	1669	6.77	20240909	0.67	N	060570	500	378 억	2173724	N	N	1990	N	N
126	20241108	120525	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1794	12	2	0.67	99727118	55870	24.09	1782	1799	1774	2315	1248	1782	1784.99	2.87	-5258	1838	1810	1785	1757	1732	1797	1744	378	533	500	1100	1	1	75621573	1357	-43.76	0.82	12	0.07	-41.00	2180.00	4000	20240123	-55.15	1669	20240909	7.49	4000	-55.15	20240123	1669	7.49	20240909	4000	-55.15	20240123	1669	7.49	20240909	0.67	N	060570	500	378 억	2173724	N	N	1990	N	N
127	20241108	110525	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1790	8	2	0.45	87089371	48811	21.05	1782	1799	1774	2315	1248	1782	1784.22	2.87	-7168	1838	1810	1785	1757	1732	1797	1744	378	533	500	1100	1	1	75621573	1354	-43.66	0.82	12	0.06	-41.00	2180.00	4000	20240123	-55.25	1669	20240909	7.25	4000	-55.25	20240123	1669	7.25	20240909	4000	-55.25	20240123	1669	7.25	20240909	0.67	N	060570	500	378 억	2173724	N	N	1990	N	N
128	20241108	100533	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1776	-6	5	-0.34	61022280	34200	14.75	1782	1799	1776	2315	1248	1782	1784.28	2.87	-7698	1838	1810	1785	1757	1732	1797	1744	378	533	500	1100	1	1	75621573	1343	-43.32	0.81	12	0.05	-41.00	2180.00	4000	20240123	-55.60	1669	20240909	6.41	4000	-55.60	20240123	1669	6.41	20240909	4000	-55.60	20240123	1669	6.41	20240909	0.67	N	060570	500	378 억	2173724	N	N	1990	N	N
129	20241108	090521	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1778	-4	5	-0.22	19180807	10763	4.64	1782	1799	1778	2315	1248	1782	1782.11	2.87	2913	1838	1810	1785	1757	1732	1797	1744	378	533	500	1100	1	1	75621573	1345	-43.37	0.82	12	0.01	-41.00	2180.00	4000	20240123	-55.55	1669	20240909	6.53	4000	-55.55	20240123	1669	6.53	20240909	4000	-55.55	20240123	1669	6.53	20240909	0.67	N	060570	500	378 억	2173724	N	N	1990	N	N
130	20241107	160521	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1782	-22	5	-1.22	408777780	228989	65.94	1799	1813	1760	2345	1263	1804	1785.16	2.83	38398	1944	1874	1839	1769	1734	1856	1751	378	541	500	1110	1	1	75621573	1348	-43.46	0.82	12	0.30	-41.00	2180.00	4000	20240123	-55.45	1669	20240909	6.77	4000	-55.45	20240123	1669	6.77	20240909	4000	-55.45	20240123	1669	6.77	20240909	0.71	N	060570	500	378 억	2138993	N	N	1990	N	N
131	20241107	150522	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1787	-17	5	-0.94	366926910	205495	59.17	1799	1813	1760	2345	1263	1804	1785.58	2.83	41582	1944	1874	1839	1769	1734	1856	1751	378	541	500	1110	1	1	75621573	1351	-43.59	0.82	12	0.27	-41.00	2180.00	4000	20240123	-55.33	1669	20240909	7.07	4000	-55.33	20240123	1669	7.07	20240909	4000	-55.33	20240123	1669	7.07	20240909	0.71	N	060570	500	378 억	2138993	N	N	261	N	N
132	20241107	140525	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1792	-12	5	-0.67	315554672	176681	50.87	1799	1813	1760	2345	1263	1804	1786.01	2.83	48576	1944	1874	1839	1769	1734	1856	1751	378	541	500	1110	1	1	75621573	1355	-43.71	0.82	12	0.23	-41.00	2180.00	4000	20240123	-55.20	1669	20240909	7.37	4000	-55.20	20240123	1669	7.37	20240909	4000	-55.20	20240123	1669	7.37	20240909	0.71	N	060570	500	378 억	2138993	N	N	261	N	N
133	20241107	130526	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1784	-20	5	-1.11	282346256	158061	45.51	1799	1813	1760	2345	1263	1804	1786.31	2.83	45351	1944	1874	1839	1769	1734	1856	1751	378	541	500	1110	1	1	75621573	1349	-43.51	0.82	12	0.21	-41.00	2180.00	4000	20240123	-55.40	1669	20240909	6.89	4000	-55.40	20240123	1669	6.89	20240909	4000	-55.40	20240123	1669	6.89	20240909	0.71	N	060570	500	378 억	2138993	N	N	261	N	N
134	20241107	120523	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1788	-16	5	-0.89	267263421	149629	43.09	1799	1813	1760	2345	1263	1804	1786.17	2.83	46308	1944	1874	1839	1769	1734	1856	1751	378	541	500	1110	1	1	75621573	1352	-43.61	0.82	12	0.20	-41.00	2180.00	4000	20240123	-55.30	1669	20240909	7.13	4000	-55.30	20240123	1669	7.13	20240909	4000	-55.30	20240123	1669	7.13	20240909	0.71	N	060570	500	378 억	2138993	N	N	261	N	N
135	20241107	110523	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1771	-33	5	-1.83	242953106	135926	39.14	1799	1813	1760	2345	1263	1804	1787.39	2.83	43058	1944	1874	1839	1769	1734	1856	1751	378	541	500	1110	1	1	75621573	1339	-43.20	0.81	12	0.18	-41.00	2180.00	4000	20240123	-55.73	1669	20240909	6.11	4000	-55.73	20240123	1669	6.11	20240909	4000	-55.73	20240123	1669	6.11	20240909	0.71	N	060570	500	378 억	2138993	N	N	261	N	N
136	20241107	100523	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1774	-30	5	-1.66	218383004	122090	35.16	1799	1813	1760	2345	1263	1804	1788.71	2.83	42749	1944	1874	1839	1769	1734	1856	1751	378	541	500	1110	1	1	75621573	1342	-43.27	0.81	12	0.16	-41.00	2180.00	4000	20240123	-55.65	1669	20240909	6.29	4000	-55.65	20240123	1669	6.29	20240909	4000	-55.65	20240123	1669	6.29	20240909	0.71	N	060570	500	378 억	2138993	N	N	261	N	N
137	20241107	090523	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1798	-6	5	-0.33	84464090	46934	13.51	1799	1813	1793	2345	1263	1804	1799.64	2.83	14190	1944	1874	1839	1769	1734	1856	1751	378	541	500	1110	1	1	75621573	1360	-43.85	0.82	12	0.06	-41.00	2180.00	4000	20240123	-55.05	1669	20240909	7.73	4000	-55.05	20240123	1669	7.73	20240909	4000	-55.05	20240123	1669	7.73	20240909	0.71	N	060570	500	378 억	2138993	N	N	261	N	N
138	20241106	160525	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1804	-87	5	-4.60	633452324	344378	134.45	1880	1909	1804	2455	1324	1891	1839.30	2.77	42785	1967	1929	1910	1872	1853	1919	1862	378	564	500	1170	1	1	75621573	1364	-44.00	0.83	12	0.46	-41.00	2180.00	4000	20240123	-54.90	1669	20240909	8.09	4000	-54.90	20240123	1669	8.09	20240909	4000	-54.90	20240123	1669	8.09	20240909	0.76	N	060570	500	378 억	2096550	N	N	261	N	N
139	20241106	150541	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1811	-80	5	-4.23	552751343	299719	117.02	1880	1909	1808	2455	1324	1891	1843.98	2.77	32245	1967	1929	1910	1872	1853	1919	1862	378	564	500	1170	1	1	75621573	1370	-44.17	0.83	12	0.40	-41.00	2180.00	4000	20240123	-54.72	1669	20240909	8.51	4000	-54.72	20240123	1669	8.51	20240909	4000	-54.72	20240123	1669	8.51	20240909	0.76	N	060570	500	378 억	2096550	N	N	11077	N	N
140	20241106	140537	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1823	-68	5	-3.60	487723383	264045	103.09	1880	1909	1808	2455	1324	1891	1846.86	2.77	21639	1967	1929	1910	1872	1853	1919	1862	378	564	500	1170	1	1	75621573	1379	-44.46	0.84	12	0.35	-41.00	2180.00	4000	20240123	-54.43	1669	20240909	9.23	4000	-54.43	20240123	1669	9.23	20240909	4000	-54.43	20240123	1669	9.23	20240909	0.76	N	060570	500	378 억	2096550	N	N	11077	N	N
141	20241106	130543	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1814	-77	5	-4.07	442435869	239129	93.36	1880	1909	1808	2455	1324	1891	1849.92	2.77	15696	1967	1929	1910	1872	1853	1919	1862	378	564	500	1170	1	1	75621573	1372	-44.24	0.83	12	0.32	-41.00	2180.00	4000	20240123	-54.65	1669	20240909	8.69	4000	-54.65	20240123	1669	8.69	20240909	4000	-54.65	20240123	1669	8.69	20240909	0.76	N	060570	500	378 억	2096550	N	N	11077	N	N
142	20241106	120524	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1825	-66	5	-3.49	373186455	200993	78.47	1880	1909	1818	2455	1324	1891	1856.44	2.77	16432	1967	1929	1910	1872	1853	1919	1862	378	564	500	1170	1	1	75621573	1380	-44.51	0.84	12	0.27	-41.00	2180.00	4000	20240123	-54.38	1669	20240909	9.35	4000	-54.38	20240123	1669	9.35	20240909	4000	-54.38	20240123	1669	9.35	20240909	0.76	N	060570	500	378 억	2096550	N	N	11077	N	N
143	20241106	110529	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1846	-45	5	-2.38	315431854	169446	66.15	1880	1909	1830	2455	1324	1891	1861.27	2.77	25851	1967	1929	1910	1872	1853	1919	1862	378	564	500	1170	1	1	75621573	1396	-45.02	0.85	12	0.22	-41.00	2180.00	4000	20240123	-53.85	1669	20240909	10.61	4000	-53.85	20240123	1669	10.61	20240909	4000	-53.85	20240123	1669	10.61	20240909	0.76	N	060570	500	378 억	2096550	N	N	11077	N	N
144	20241106	100530	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1836	-55	5	-2.91	279712353	150030	58.57	1880	1909	1830	2455	1324	1891	1864.09	2.77	22922	1967	1929	1910	1872	1853	1919	1862	378	564	500	1170	1	1	75621573	1388	-44.78	0.84	12	0.20	-41.00	2180.00	4000	20240123	-54.10	1669	20240909	10.01	4000	-54.10	20240123	1669	10.01	20240909	4000	-54.10	20240123	1669	10.01	20240909	0.76	N	060570	500	378 억	2096550	N	N	11077	N	N
145	20241106	090528	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1890	-1	5	-0.05	29722718	15740	6.15	1880	1909	1879	2455	1324	1891	1888.06	2.77	3096	1967	1929	1910	1872	1853	1919	1862	378	564	500	1170	1	1	75621573	1429	-46.10	0.87	12	0.02	-41.00	2180.00	4000	20240123	-52.75	1669	20240909	13.24	4000	-52.75	20240123	1669	13.24	20240909	4000	-52.75	20240123	1669	13.24	20240909	0.76	N	060570	500	378 억	2096550	N	N	11077	N	N
146	20241105	160513	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1891	-45	5	-2.32	470281576	245130	66.71	1936	1948	1891	2515	1356	1936	1918.53	2.78	-3693	2077	2006	1959	1888	1841	1983	1865	378	579	500	1200	1	1	75621573	1430	-46.12	0.87	12	0.32	-41.00	2180.00	4000	20240123	-52.72	1669	20240909	13.30	4000	-52.72	20240123	1669	13.30	20240909	4000	-52.72	20240123	1669	13.30	20240909	0.77	N	060570	500	378 억	2100178	N	N	11077	N	N
147	20241105	150522	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1916	-20	5	-1.03	346791548	180100	49.01	1936	1948	1900	2515	1356	1936	1925.55	2.78	-2020	2077	2006	1959	1888	1841	1983	1865	378	579	500	1200	1	1	75621573	1449	-46.73	0.88	12	0.24	-41.00	2180.00	4000	20240123	-52.10	1669	20240909	14.80	4000	-52.10	20240123	1669	14.80	20240909	4000	-52.10	20240123	1669	14.80	20240909	0.77	N	060570	500	378 억	2100178	N	N	1060	N	N
148	20241105	140519	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1921	-15	5	-0.77	266926385	138320	37.64	1936	1948	1915	2515	1356	1936	1929.77	2.78	-4828	2077	2006	1959	1888	1841	1983	1865	378	579	500	1200	1	1	75621573	1453	-46.85	0.88	12	0.18	-41.00	2180.00	4000	20240123	-51.97	1669	20240909	15.10	4000	-51.97	20240123	1669	15.10	20240909	4000	-51.97	20240123	1669	15.10	20240909	0.77	N	060570	500	378 억	2100178	N	N	1060	N	N
149	20241105	130521	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1937	1	2	0.05	217458828	112633	30.65	1936	1948	1915	2515	1356	1936	1930.68	2.78	3627	2077	2006	1959	1888	1841	1983	1865	378	579	500	1200	1	1	75621573	1465	-47.24	0.89	12	0.15	-41.00	2180.00	4000	20240123	-51.58	1669	20240909	16.06	4000	-51.58	20240123	1669	16.06	20240909	4000	-51.58	20240123	1669	16.06	20240909	0.77	N	060570	500	378 억	2100178	N	N	1060	N	N
150	20241105	120518	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1937	1	2	0.05	198144447	102689	27.95	1936	1946	1915	2515	1356	1936	1929.56	2.78	6077	2077	2006	1959	1888	1841	1983	1865	378	579	500	1200	1	1	75621573	1465	-47.24	0.89	12	0.14	-41.00	2180.00	4000	20240123	-51.58	1669	20240909	16.06	4000	-51.58	20240123	1669	16.06	20240909	4000	-51.58	20240123	1669	16.06	20240909	0.77	N	060570	500	378 억	2100178	N	N	1060	N	N
151	20241105	110509	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1938	2	2	0.10	178539748	92553	25.19	1936	1946	1915	2515	1356	1936	1929.05	2.78	4812	2077	2006	1959	1888	1841	1983	1865	378	579	500	1200	1	1	75621573	1466	-47.27	0.89	12	0.12	-41.00	2180.00	4000	20240123	-51.55	1669	20240909	16.12	4000	-51.55	20240123	1669	16.12	20240909	4000	-51.55	20240123	1669	16.12	20240909	0.77	N	060570	500	378 억	2100178	N	N	1060	N	N
152	20241105	100517	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1939	3	2	0.15	132472268	68748	18.71	1936	1946	1915	2515	1356	1936	1926.92	2.78	-2886	2077	2006	1959	1888	1841	1983	1865	378	579	500	1200	1	1	75621573	1466	-47.29	0.89	12	0.09	-41.00	2180.00	4000	20240123	-51.53	1669	20240909	16.18	4000	-51.53	20240123	1669	16.18	20240909	4000	-51.53	20240123	1669	16.18	20240909	0.77	N	060570	500	378 억	2100178	N	N	1060	N	N
153	20241105	090515	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1944	8	2	0.41	29878012	15477	4.21	1936	1946	1920	2515	1356	1936	1930.47	2.78	1419	2077	2006	1959	1888	1841	1983	1865	378	579	500	1200	1	1	75621573	1470	-47.41	0.89	12	0.02	-41.00	2180.00	4000	20240123	-51.40	1669	20240909	16.48	4000	-51.40	20240123	1669	16.48	20240909	4000	-51.40	20240123	1669	16.48	20240909	0.77	N	060570	500	378 억	2100178	N	N	1060	N	N
154	20241104	160513	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1936	-74	5	-3.68	706266315	361648	77.86	1987	2030	1912	2610	1410	2010	1952.91	2.73	36332	2150	2080	2035	1965	1920	2057	1942	378	600	500	1240	1	1	75621573	1464	-47.22	0.89	12	0.48	-41.00	2180.00	4000	20240123	-51.60	1669	20240909	16.00	4000	-51.60	20240123	1669	16.00	20240909	4000	-51.60	20240123	1669	16.00	20240909	0.73	N	060570	500	378 억	2061961	N	N	959	N	N
155	20241104	150522	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1945	-65	5	-3.23	532133100	273216	58.82	1987	2010	1912	2610	1410	2010	1947.66	2.73	32096	2150	2080	2035	1965	1920	2057	1942	378	600	500	1240	1	1	75621573	1471	-47.44	0.89	12	0.36	-41.00	2180.00	4000	20240123	-51.38	1669	20240909	16.54	4000	-51.38	20240123	1669	16.54	20240909	4000	-51.38	20240123	1669	16.54	20240909	0.73	N	060570	500	378 억	2061961	N	N	244	N	N
156	20241104	140513	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1964	-46	5	-2.29	501668803	257678	55.48	1987	2010	1912	2610	1410	2010	1946.88	2.73	34166	2150	2080	2035	1965	1920	2057	1942	378	600	500	1240	1	1	75621573	1485	-47.90	0.90	12	0.34	-41.00	2180.00	4000	20240123	-50.90	1669	20240909	17.68	4000	-50.90	20240123	1669	17.68	20240909	4000	-50.90	20240123	1669	17.68	20240909	0.73	N	060570	500	378 억	2061961	N	N	244	N	N
157	20241104	130455	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1955	-55	5	-2.74	482969307	248136	53.42	1987	2010	1912	2610	1410	2010	1946.39	2.73	30598	2150	2080	2035	1965	1920	2057	1942	378	600	500	1240	1	1	75621573	1478	-47.68	0.90	12	0.33	-41.00	2180.00	4000	20240123	-51.12	1669	20240909	17.14	4000	-51.12	20240123	1669	17.14	20240909	4000	-51.12	20240123	1669	17.14	20240909	0.73	N	060570	500	378 억	2061961	N	N	244	N	N
158	20241104	120505	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1963	-47	5	-2.34	444274410	228337	49.16	1987	2010	1912	2610	1410	2010	1945.69	2.73	28362	2150	2080	2035	1965	1920	2057	1942	378	600	500	1240	1	1	75621573	1484	-47.88	0.90	12	0.30	-41.00	2180.00	4000	20240123	-50.92	1669	20240909	17.62	4000	-50.92	20240123	1669	17.62	20240909	4000	-50.92	20240123	1669	17.62	20240909	0.73	N	060570	500	378 억	2061961	N	N	244	N	N
159	20241104	110503	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1941	-69	5	-3.43	393131059	202108	43.51	1987	2010	1912	2610	1410	2010	1945.15	2.73	13632	2150	2080	2035	1965	1920	2057	1942	378	600	500	1240	1	1	75621573	1468	-47.34	0.89	12	0.27	-41.00	2180.00	4000	20240123	-51.47	1669	20240909	16.30	4000	-51.47	20240123	1669	16.30	20240909	4000	-51.47	20240123	1669	16.30	20240909	0.73	N	060570	500	378 억	2061961	N	N	244	N	N
160	20241104	100457	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1937	-73	5	-3.63	339659943	174521	37.57	1987	2010	1912	2610	1410	2010	1946.24	2.73	708	2150	2080	2035	1965	1920	2057	1942	378	600	500	1240	1	1	75621573	1465	-47.24	0.89	12	0.23	-41.00	2180.00	4000	20240123	-51.58	1669	20240909	16.06	4000	-51.58	20240123	1669	16.06	20240909	4000	-51.58	20240123	1669	16.06	20240909	0.73	N	060570	500	378 억	2061961	N	N	244	N	N
161	20241104	090504	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1993	-17	5	-0.85	35735339	17967	3.87	1987	1999	1985	2610	1410	2010	1988.93	2.73	4117	2150	2080	2035	1965	1920	2057	1942	378	600	500	1240	1	1	75621573	1507	-48.61	0.91	12	0.02	-41.00	2180.00	4000	20240123	-50.17	1669	20240909	19.41	4000	-50.17	20240123	1669	19.41	20240909	4000	-50.17	20240123	1669	19.41	20240909	0.73	N	060570	500	378 억	2061961	N	N	244	N	N
162	20241101	160448	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2010	-125	5	-5.85	910634090	445836	51.27	2070	2105	1990	2775	1495	2135	2042.57	2.76	-27630	2221	2177	2091	2047	1961	2200	2070	378	640	500	1320	5	1	75621573	1520	-49.02	0.92	12	0.59	-41.00	2180.00	4000	20240123	-49.75	1669	20240909	20.43	4000	-49.75	20240123	1669	20.43	20240909	4000	-49.75	20240123	1669	20.43	20240909	0.77	N	060570	500	378 억	2090125	N	N	244	N	N
163	20241101	150459	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2000	-135	5	-6.32	841743500	411512	47.32	2070	2105	1990	2775	1495	2135	2045.47	2.76	-23097	2221	2177	2091	2047	1961	2200	2070	378	640	500	1320	5	1	75621573	1512	-48.78	0.92	12	0.54	-41.00	2180.00	4000	20240123	-50.00	1669	20240909	19.83	4000	-50.00	20240123	1669	19.83	20240909	4000	-50.00	20240123	1669	19.83	20240909	0.77	N	060570	500	378 억	2090125	N	N	148	N	N
164	20241101	140450	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2040	-95	5	-4.45	595355500	289033	33.24	2070	2105	2035	2775	1495	2135	2059.79	2.76	-8450	2221	2177	2091	2047	1961	2200	2070	378	640	500	1320	5	1	75621573	1543	-49.76	0.94	12	0.38	-41.00	2180.00	4000	20240123	-49.00	1669	20240909	22.23	4000	-49.00	20240123	1669	22.23	20240909	4000	-49.00	20240123	1669	22.23	20240909	0.77	N	060570	500	378 억	2090125	N	N	148	N	N
165	20241101	130540	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2055	-80	5	-3.75	558308045	270903	31.15	2070	2105	2035	2775	1495	2135	2060.89	2.76	-3137	2221	2177	2091	2047	1961	2200	2070	378	640	500	1320	5	1	75621573	1554	-50.12	0.94	12	0.36	-41.00	2180.00	4000	20240123	-48.62	1669	20240909	23.13	4000	-48.62	20240123	1669	23.13	20240909	4000	-48.62	20240123	1669	23.13	20240909	0.77	N	060570	500	378 억	2090125	N	N	148	N	N
166	20241101	120540	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2065	-70	5	-3.28	480875225	233158	26.81	2070	2105	2035	2775	1495	2135	2062.41	2.76	-9224	2221	2177	2091	2047	1961	2200	2070	378	640	500	1320	5	1	75621573	1562	-50.37	0.95	12	0.31	-41.00	2180.00	4000	20240123	-48.38	1669	20240909	23.73	4000	-48.38	20240123	1669	23.73	20240909	4000	-48.38	20240123	1669	23.73	20240909	0.77	N	060570	500	378 억	2090125	N	N	148	N	N
167	20241101	110538	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2065	-70	5	-3.28	400034665	194005	22.31	2070	2105	2035	2775	1495	2135	2061.94	2.76	-15163	2221	2177	2091	2047	1961	2200	2070	378	640	500	1320	5	1	75621573	1562	-50.37	0.95	12	0.26	-41.00	2180.00	4000	20240123	-48.38	1669	20240909	23.73	4000	-48.38	20240123	1669	23.73	20240909	4000	-48.38	20240123	1669	23.73	20240909	0.77	N	060570	500	378 억	2090125	N	N	148	N	N
168	20241101	100539	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2070	-65	5	-3.04	324288545	157037	18.06	2070	2105	2040	2775	1495	2135	2065.00	2.76	-17396	2221	2177	2091	2047	1961	2200	2070	378	640	500	1320	5	1	75621573	1565	-50.49	0.95	12	0.21	-41.00	2180.00	4000	20240123	-48.25	1669	20240909	24.03	4000	-48.25	20240123	1669	24.03	20240909	4000	-48.25	20240123	1669	24.03	20240909	0.77	N	060570	500	378 억	2090125	N	N	148	N	N
169	20241101	090538	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2065	-70	5	-3.28	60666570	29300	3.37	2070	2090	2065	2775	1495	2135	2070.32	2.76	-3097	2221	2177	2091	2047	1961	2200	2070	378	640	500	1320	5	1	75621573	1562	-50.37	0.95	12	0.04	-41.00	2180.00	4000	20240123	-48.38	1669	20240909	23.73	4000	-48.38	20240123	1669	23.73	20240909	4000	-48.38	20240123	1669	23.73	20240909	0.77	N	060570	500	378 억	2090125	N	N	148	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History