KissMeData/408900/price/prices-20241101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161356	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2770	-30	5	-1.07	358156345	129287	81.24	2845	2845	2730	3640	1960	2800	2770.24	1.54	-12878	2906	2852	2816	2762	2726	2835	2745	33	840	100	1680	5	1	32706134	906	35.06	2.24	12	0.40	79.00	1235.00	12500	20240409	-77.84	2225	20240909	24.49	12500	-77.84	20240409	2225	24.49	20240909	41600	-93.34	20240321	2225	24.49	20240909	3.42	N	408900	100	32 억	502448	N	N	3	N	N
3	20241129	151414	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2780	-20	5	-0.71	337185240	121712	76.48	2845	2845	2730	3640	1960	2800	2770.35	1.54	-15263	2906	2852	2816	2762	2726	2835	2745	33	840	100	1680	5	1	32706134	909	35.19	2.25	12	0.37	79.00	1235.00	12500	20240409	-77.76	2225	20240909	24.94	12500	-77.76	20240409	2225	24.94	20240909	41600	-93.32	20240321	2225	24.94	20240909	3.42	N	408900	100	32 억	502448	N	N	56	N	N
4	20241129	141417	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2780	-20	5	-0.71	282307400	101898	64.03	2845	2845	2730	3640	1960	2800	2770.49	1.54	-21680	2906	2852	2816	2762	2726	2835	2745	33	840	100	1680	5	1	32706134	909	35.19	2.25	12	0.31	79.00	1235.00	12500	20240409	-77.76	2225	20240909	24.94	12500	-77.76	20240409	2225	24.94	20240909	41600	-93.32	20240321	2225	24.94	20240909	3.42	N	408900	100	32 억	502448	N	N	56	N	N
5	20241129	131411	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2785	-15	5	-0.54	254256150	91814	57.69	2845	2845	2730	3640	1960	2800	2769.25	1.54	-19090	2906	2852	2816	2762	2726	2835	2745	33	840	100	1680	5	1	32706134	911	35.25	2.26	12	0.28	79.00	1235.00	12500	20240409	-77.72	2225	20240909	25.17	12500	-77.72	20240409	2225	25.17	20240909	41600	-93.31	20240321	2225	25.17	20240909	3.42	N	408900	100	32 억	502448	N	N	56	N	N
6	20241129	121413	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2770	-30	5	-1.07	236114830	85276	53.58	2845	2845	2730	3640	1960	2800	2768.83	1.54	-23126	2906	2852	2816	2762	2726	2835	2745	33	840	100	1680	5	1	32706134	906	35.06	2.24	12	0.26	79.00	1235.00	12500	20240409	-77.84	2225	20240909	24.49	12500	-77.84	20240409	2225	24.49	20240909	41600	-93.34	20240321	2225	24.49	20240909	3.42	N	408900	100	32 억	502448	N	N	56	N	N
7	20241129	111416	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2765	-35	5	-1.25	191820425	69235	43.50	2845	2845	2730	3640	1960	2800	2770.57	1.54	-29918	2906	2852	2816	2762	2726	2835	2745	33	840	100	1680	5	1	32706134	904	35.00	2.24	12	0.21	79.00	1235.00	12500	20240409	-77.88	2225	20240909	24.27	12500	-77.88	20240409	2225	24.27	20240909	41600	-93.35	20240321	2225	24.27	20240909	3.42	N	408900	100	32 억	502448	N	N	56	N	N
8	20241129	101408	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2750	-50	5	-1.79	168169785	60657	38.11	2845	2845	2730	3640	1960	2800	2772.47	1.54	-29317	2906	2852	2816	2762	2726	2835	2745	33	840	100	1680	5	1	32706134	899	34.81	2.23	12	0.19	79.00	1235.00	12500	20240409	-78.00	2225	20240909	23.60	12500	-78.00	20240409	2225	23.60	20240909	41600	-93.39	20240321	2225	23.60	20240909	3.42	N	408900	100	32 억	502448	N	N	56	N	N
9	20241129	091413	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2770	-30	5	-1.07	55805440	19923	12.52	2845	2845	2770	3640	1960	2800	2801.06	1.54	-15100	2906	2852	2816	2762	2726	2835	2745	33	840	100	1680	5	1	32706134	906	35.06	2.24	12	0.06	79.00	1235.00	12500	20240409	-77.84	2225	20240909	24.49	12500	-77.84	20240409	2225	24.49	20240909	41600	-93.34	20240321	2225	24.49	20240909	3.42	N	408900	100	32 억	502448	N	N	56	N	N
10	20241128	161352	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2800	-40	5	-1.41	441464090	156981	67.29	2840	2870	2780	3690	1990	2840	2812.29	1.53	1400	3046	2942	2866	2762	2686	2905	2725	33	850	100	1700	5	1	32706134	916	35.44	2.27	12	0.48	79.00	1235.00	12500	20240409	-77.60	2225	20240909	25.84	12500	-77.60	20240409	2225	25.84	20240909	41600	-93.27	20240321	2225	25.84	20240909	3.43	N	408900	100	32 억	501273	N	N	52	N	N
11	20241128	151419	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2815	-25	5	-0.88	411743665	146368	62.75	2840	2870	2780	3690	1990	2840	2813.07	1.53	-4402	3046	2942	2866	2762	2686	2905	2725	33	850	100	1700	5	1	32706134	921	35.63	2.28	12	0.45	79.00	1235.00	12500	20240409	-77.48	2225	20240909	26.52	12500	-77.48	20240409	2225	26.52	20240909	41600	-93.23	20240321	2225	26.52	20240909	3.43	N	408900	100	32 억	501273	N	N	31	N	N
12	20241128	141417	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2815	-25	5	-0.88	348927800	124005	53.16	2840	2870	2780	3690	1990	2840	2813.82	1.53	-9707	3046	2942	2866	2762	2686	2905	2725	33	850	100	1700	5	1	32706134	921	35.63	2.28	12	0.38	79.00	1235.00	12500	20240409	-77.48	2225	20240909	26.52	12500	-77.48	20240409	2225	26.52	20240909	41600	-93.23	20240321	2225	26.52	20240909	3.43	N	408900	100	32 억	501273	N	N	31	N	N
13	20241128	131414	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2820	-20	5	-0.70	313022435	111234	47.68	2840	2870	2780	3690	1990	2840	2814.09	1.53	-7050	3046	2942	2866	2762	2686	2905	2725	33	850	100	1700	5	1	32706134	922	35.70	2.28	12	0.34	79.00	1235.00	12500	20240409	-77.44	2225	20240909	26.74	12500	-77.44	20240409	2225	26.74	20240909	41600	-93.22	20240321	2225	26.74	20240909	3.43	N	408900	100	32 억	501273	N	N	31	N	N
14	20241128	121412	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2800	-40	5	-1.41	272446845	96743	41.47	2840	2870	2780	3690	1990	2840	2816.19	1.53	-13617	3046	2942	2866	2762	2686	2905	2725	33	850	100	1700	5	1	32706134	916	35.44	2.27	12	0.30	79.00	1235.00	12500	20240409	-77.60	2225	20240909	25.84	12500	-77.60	20240409	2225	25.84	20240909	41600	-93.27	20240321	2225	25.84	20240909	3.43	N	408900	100	32 억	501273	N	N	31	N	N
15	20241128	111417	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2780	-60	5	-2.11	204879390	72578	31.11	2840	2870	2780	3690	1990	2840	2822.88	1.53	-22207	3046	2942	2866	2762	2686	2905	2725	33	850	100	1700	5	1	32706134	909	35.19	2.25	12	0.22	79.00	1235.00	12500	20240409	-77.76	2225	20240909	24.94	12500	-77.76	20240409	2225	24.94	20240909	41600	-93.32	20240321	2225	24.94	20240909	3.43	N	408900	100	32 억	501273	N	N	31	N	N
16	20241128	101414	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2830	-10	5	-0.35	136817280	48303	20.71	2840	2870	2805	3690	1990	2840	2832.48	1.53	-11372	3046	2942	2866	2762	2686	2905	2725	33	850	100	1700	5	1	32706134	926	35.82	2.29	12	0.15	79.00	1235.00	12500	20240409	-77.36	2225	20240909	27.19	12500	-77.36	20240409	2225	27.19	20240909	41600	-93.20	20240321	2225	27.19	20240909	3.43	N	408900	100	32 억	501273	N	N	31	N	N
17	20241128	091412	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2850	10	2	0.35	42611630	14991	6.43	2840	2870	2825	3690	1990	2840	2842.48	1.53	-5470	3046	2942	2866	2762	2686	2905	2725	33	850	100	1700	5	1	32706134	932	36.08	2.31	12	0.05	79.00	1235.00	12500	20240409	-77.20	2225	20240909	28.09	12500	-77.20	20240409	2225	28.09	20240909	41600	-93.15	20240321	2225	28.09	20240909	3.43	N	408900	100	32 억	501273	N	N	31	N	N
18	20241127	161337	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2840	-90	5	-3.07	653368240	230174	146.44	2940	2970	2790	3805	2055	2930	2838.58	1.46	24259	3033	2981	2933	2881	2833	2957	2857	33	875	100	1750	5	1	32706134	929	35.95	2.30	12	0.70	79.00	1235.00	12500	20240409	-77.28	2225	20240909	27.64	12500	-77.28	20240409	2225	27.64	20240909	41600	-93.17	20240321	2225	27.64	20240909	3.48	N	408900	100	32 억	477198	N	N	31	N	N
19	20241127	151404	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2845	-85	5	-2.90	627795805	221176	140.71	2940	2970	2790	3805	2055	2930	2838.44	1.46	21238	3033	2981	2933	2881	2833	2957	2857	33	875	100	1750	5	1	32706134	930	36.01	2.30	12	0.68	79.00	1235.00	12500	20240409	-77.24	2225	20240909	27.87	12500	-77.24	20240409	2225	27.87	20240909	41600	-93.16	20240321	2225	27.87	20240909	3.48	N	408900	100	32 억	477198	N	N	150	N	N
20	20241127	141358	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2860	-70	5	-2.39	568515575	200331	127.45	2940	2970	2790	3805	2055	2930	2837.88	1.46	15161	3033	2981	2933	2881	2833	2957	2857	33	875	100	1750	5	1	32706134	935	36.20	2.32	12	0.61	79.00	1235.00	12500	20240409	-77.12	2225	20240909	28.54	12500	-77.12	20240409	2225	28.54	20240909	41600	-93.12	20240321	2225	28.54	20240909	3.48	N	408900	100	32 억	477198	N	N	150	N	N
21	20241127	131354	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2840	-90	5	-3.07	438897955	154863	98.52	2940	2970	2790	3805	2055	2930	2834.10	1.46	-7286	3033	2981	2933	2881	2833	2957	2857	33	875	100	1750	5	1	32706134	929	35.95	2.30	12	0.47	79.00	1235.00	12500	20240409	-77.28	2225	20240909	27.64	12500	-77.28	20240409	2225	27.64	20240909	41600	-93.17	20240321	2225	27.64	20240909	3.48	N	408900	100	32 억	477198	N	N	150	N	N
22	20241127	121409	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2815	-115	5	-3.92	349627965	123376	78.49	2940	2970	2790	3805	2055	2930	2833.84	1.46	-12026	3033	2981	2933	2881	2833	2957	2857	33	875	100	1750	5	1	32706134	921	35.63	2.28	12	0.38	79.00	1235.00	12500	20240409	-77.48	2225	20240909	26.52	12500	-77.48	20240409	2225	26.52	20240909	41600	-93.23	20240321	2225	26.52	20240909	3.48	N	408900	100	32 억	477198	N	N	150	N	N
23	20241127	111403	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2825	-105	5	-3.58	313375490	110514	70.31	2940	2970	2790	3805	2055	2930	2835.62	1.46	-16878	3033	2981	2933	2881	2833	2957	2857	33	875	100	1750	5	1	32706134	924	35.76	2.29	12	0.34	79.00	1235.00	12500	20240409	-77.40	2225	20240909	26.97	12500	-77.40	20240409	2225	26.97	20240909	41600	-93.21	20240321	2225	26.97	20240909	3.48	N	408900	100	32 억	477198	N	N	150	N	N
24	20241127	101403	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2835	-95	5	-3.24	278820675	98283	62.53	2940	2970	2790	3805	2055	2930	2836.92	1.46	-13678	3033	2981	2933	2881	2833	2957	2857	33	875	100	1750	5	1	32706134	927	35.89	2.30	12	0.30	79.00	1235.00	12500	20240409	-77.32	2225	20240909	27.42	12500	-77.32	20240409	2225	27.42	20240909	41600	-93.19	20240321	2225	27.42	20240909	3.48	N	408900	100	32 억	477198	N	N	150	N	N
25	20241127	091400	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2860	-70	5	-2.39	68561845	23637	15.04	2940	2970	2850	3805	2055	2930	2900.62	1.46	-16741	3033	2981	2933	2881	2833	2957	2857	33	875	100	1750	5	1	32706134	935	36.20	2.32	12	0.07	79.00	1235.00	12500	20240409	-77.12	2225	20240909	28.54	12500	-77.12	20240409	2225	28.54	20240909	41600	-93.12	20240321	2225	28.54	20240909	3.48	N	408900	100	32 억	477198	N	N	150	N	N
26	20241126	161338	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2930	-20	5	-0.68	447133605	153055	51.94	2985	2985	2885	3835	2065	2950	2921.31	1.49	-10248	3080	3015	2920	2855	2760	3047	2887	33	885	100	1770	5	1	32706134	958	37.09	2.37	12	0.47	79.00	1235.00	12500	20240409	-76.56	2225	20240909	31.69	12500	-76.56	20240409	2225	31.69	20240909	41600	-92.96	20240321	2225	31.69	20240909	3.51	N	408900	100	32 억	487725	N	N	150	N	N
27	20241126	151354	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2915	-35	5	-1.19	425799700	145775	49.47	2985	2985	2885	3835	2065	2950	2920.94	1.49	-10486	3080	3015	2920	2855	2760	3047	2887	33	885	100	1770	5	1	32706134	953	36.90	2.36	12	0.45	79.00	1235.00	12500	20240409	-76.68	2225	20240909	31.01	12500	-76.68	20240409	2225	31.01	20240909	41600	-92.99	20240321	2225	31.01	20240909	3.51	N	408900	100	32 억	487725	N	N	116	N	N
28	20241126	141356	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2920	-30	5	-1.02	377600255	129281	43.87	2985	2985	2885	3835	2065	2950	2920.77	1.49	-13548	3080	3015	2920	2855	2760	3047	2887	33	885	100	1770	5	1	32706134	955	36.96	2.36	12	0.40	79.00	1235.00	12500	20240409	-76.64	2225	20240909	31.24	12500	-76.64	20240409	2225	31.24	20240909	41600	-92.98	20240321	2225	31.24	20240909	3.51	N	408900	100	32 억	487725	N	N	116	N	N
29	20241126	131349	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2920	-30	5	-1.02	358308960	122658	41.62	2985	2985	2885	3835	2065	2950	2921.20	1.49	-14817	3080	3015	2920	2855	2760	3047	2887	33	885	100	1770	5	1	32706134	955	36.96	2.36	12	0.38	79.00	1235.00	12500	20240409	-76.64	2225	20240909	31.24	12500	-76.64	20240409	2225	31.24	20240909	41600	-92.98	20240321	2225	31.24	20240909	3.51	N	408900	100	32 억	487725	N	N	116	N	N
30	20241126	121357	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2935	-15	5	-0.51	306418500	104821	35.57	2985	2985	2885	3835	2065	2950	2923.25	1.49	-18460	3080	3015	2920	2855	2760	3047	2887	33	885	100	1770	5	1	32706134	960	37.15	2.38	12	0.32	79.00	1235.00	12500	20240409	-76.52	2225	20240909	31.91	12500	-76.52	20240409	2225	31.91	20240909	41600	-92.94	20240321	2225	31.91	20240909	3.51	N	408900	100	32 억	487725	N	N	116	N	N
31	20241126	111401	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2930	-20	5	-0.68	244814725	83800	28.44	2985	2985	2885	3835	2065	2950	2921.42	1.49	-14596	3080	3015	2920	2855	2760	3047	2887	33	885	100	1770	5	1	32706134	958	37.09	2.37	12	0.26	79.00	1235.00	12500	20240409	-76.56	2225	20240909	31.69	12500	-76.56	20240409	2225	31.69	20240909	41600	-92.96	20240321	2225	31.69	20240909	3.51	N	408900	100	32 억	487725	N	N	116	N	N
32	20241126	101413	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2890	-60	5	-2.03	181777055	62116	21.08	2985	2985	2885	3835	2065	2950	2926.41	1.49	-17071	3080	3015	2920	2855	2760	3047	2887	33	885	100	1770	5	1	32706134	945	36.58	2.34	12	0.19	79.00	1235.00	12500	20240409	-76.88	2225	20240909	29.89	12500	-76.88	20240409	2225	29.89	20240909	41600	-93.05	20240321	2225	29.89	20240909	3.51	N	408900	100	32 억	487725	N	N	116	N	N
33	20241126	091359	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2955	5	2	0.17	75747710	25799	8.75	2985	2985	2905	3835	2065	2950	2936.07	1.49	-5648	3080	3015	2920	2855	2760	3047	2887	33	885	100	1770	5	1	32706134	966	37.41	2.39	12	0.08	79.00	1235.00	12500	20240409	-76.36	2225	20240909	32.81	12500	-76.36	20240409	2225	32.81	20240909	41600	-92.90	20240321	2225	32.81	20240909	3.51	N	408900	100	32 억	487725	N	N	116	N	N
34	20241125	161322	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2950	130	2	4.61	863073950	293926	74.28	2825	2985	2825	3665	1975	2820	2936.52	1.29	67944	3040	2930	2875	2765	2710	2902	2737	33	845	100	1690	5	1	32706134	965	37.34	2.39	12	0.90	79.00	1235.00	12500	20240409	-76.40	2225	20240909	32.58	12500	-76.40	20240409	2225	32.58	20240909	41600	-92.91	20240321	2225	32.58	20240909	3.51	N	408900	100	32 억	420401	N	N	116	N	N
35	20241125	151349	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2940	120	2	4.26	841731355	286685	72.45	2825	2985	2825	3665	1975	2820	2936.29	1.29	64633	3040	2930	2875	2765	2710	2902	2737	33	845	100	1690	5	1	32706134	962	37.22	2.38	12	0.88	79.00	1235.00	12500	20240409	-76.48	2225	20240909	32.13	12500	-76.48	20240409	2225	32.13	20240909	41600	-92.93	20240321	2225	32.13	20240909	3.51	N	408900	100	32 억	420401	N	N	16	N	N
36	20241125	141346	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2950	130	2	4.61	779952410	265680	67.14	2825	2985	2825	3665	1975	2820	2935.90	1.29	53607	3040	2930	2875	2765	2710	2902	2737	33	845	100	1690	5	1	32706134	965	37.34	2.39	12	0.81	79.00	1235.00	12500	20240409	-76.40	2225	20240909	32.58	12500	-76.40	20240409	2225	32.58	20240909	41600	-92.91	20240321	2225	32.58	20240909	3.51	N	408900	100	32 억	420401	N	N	16	N	N
37	20241125	131335	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2975	155	2	5.50	672613200	229479	57.99	2825	2975	2825	3665	1975	2820	2931.29	1.29	64485	3040	2930	2875	2765	2710	2902	2737	33	845	100	1690	5	1	32706134	973	37.66	2.41	12	0.70	79.00	1235.00	12500	20240409	-76.20	2225	20240909	33.71	12500	-76.20	20240409	2225	33.71	20240909	41600	-92.85	20240321	2225	33.71	20240909	3.51	N	408900	100	32 억	420401	N	N	16	N	N
38	20241125	121351	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2955	135	2	4.79	543983020	186027	47.01	2825	2965	2825	3665	1975	2820	2924.50	1.29	54164	3040	2930	2875	2765	2710	2902	2737	33	845	100	1690	5	1	32706134	966	37.41	2.39	12	0.57	79.00	1235.00	12500	20240409	-76.36	2225	20240909	32.81	12500	-76.36	20240409	2225	32.81	20240909	41600	-92.90	20240321	2225	32.81	20240909	3.51	N	408900	100	32 억	420401	N	N	16	N	N
39	20241125	111345	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2940	120	2	4.26	473293520	162061	40.96	2825	2965	2825	3665	1975	2820	2920.78	1.29	56786	3040	2930	2875	2765	2710	2902	2737	33	845	100	1690	5	1	32706134	962	37.22	2.38	12	0.50	79.00	1235.00	12500	20240409	-76.48	2225	20240909	32.13	12500	-76.48	20240409	2225	32.13	20240909	41600	-92.93	20240321	2225	32.13	20240909	3.51	N	408900	100	32 억	420401	N	N	16	N	N
40	20241125	101330	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2930	110	2	3.90	361020195	123588	31.23	2825	2965	2825	3665	1975	2820	2921.57	1.29	54653	3040	2930	2875	2765	2710	2902	2737	33	845	100	1690	5	1	32706134	958	37.09	2.37	12	0.38	79.00	1235.00	12500	20240409	-76.56	2225	20240909	31.69	12500	-76.56	20240409	2225	31.69	20240909	41600	-92.96	20240321	2225	31.69	20240909	3.51	N	408900	100	32 억	420401	N	N	16	N	N
41	20241125	091329	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2905	85	2	3.01	96519580	33559	8.48	2825	2905	2825	3665	1975	2820	2876.96	1.29	27138	3040	2930	2875	2765	2710	2902	2737	33	845	100	1690	5	1	32706134	950	36.77	2.35	12	0.10	79.00	1235.00	12500	20240409	-76.76	2225	20240909	30.56	12500	-76.76	20240409	2225	30.56	20240909	41600	-93.02	20240321	2225	30.56	20240909	3.51	N	408900	100	32 억	420401	N	N	16	N	N
42	20241122	161215	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2820	40	2	1.44	1128262585	389930	228.07	2885	2985	2820	3610	1950	2780	2893.58	1.31	-9073	2903	2841	2798	2736	2693	2820	2715	33	830	100	1660	5	1	32706134	922	35.70	2.28	12	1.19	79.00	1235.00	12500	20240409	-77.44	2225	20240909	26.74	12500	-77.44	20240409	2225	26.74	20240909	41600	-93.22	20240321	2225	26.74	20240909	3.51	N	408900	100	32 억	429506	N	N	16	N	N
43	20241122	151231	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2845	65	2	2.34	1076070545	371487	217.28	2885	2985	2830	3610	1950	2780	2896.72	1.31	-16158	2903	2841	2798	2736	2693	2820	2715	33	830	100	1660	5	1	32706134	930	36.01	2.30	12	1.14	79.00	1235.00	12500	20240409	-77.24	2225	20240909	27.87	12500	-77.24	20240409	2225	27.87	20240909	41600	-93.16	20240321	2225	27.87	20240909	3.51	N	408900	100	32 억	429506	N	N	40	N	N
44	20241122	141233	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2870	90	2	3.24	1026772540	354214	207.18	2885	2985	2830	3610	1950	2780	2898.80	1.31	-9566	2903	2841	2798	2736	2693	2820	2715	33	830	100	1660	5	1	32706134	939	36.33	2.32	12	1.08	79.00	1235.00	12500	20240409	-77.04	2225	20240909	28.99	12500	-77.04	20240409	2225	28.99	20240909	41600	-93.10	20240321	2225	28.99	20240909	3.51	N	408900	100	32 억	429506	N	N	40	N	N
45	20241122	131227	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2880	100	2	3.60	959883605	330928	193.56	2885	2985	2830	3610	1950	2780	2900.66	1.31	-3147	2903	2841	2798	2736	2693	2820	2715	33	830	100	1660	5	1	32706134	942	36.46	2.33	12	1.01	79.00	1235.00	12500	20240409	-76.96	2225	20240909	29.44	12500	-76.96	20240409	2225	29.44	20240909	41600	-93.08	20240321	2225	29.44	20240909	3.51	N	408900	100	32 억	429506	N	N	40	N	N
46	20241122	121237	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2870	90	2	3.24	882051030	303927	177.77	2885	2985	2830	3610	1950	2780	2902.26	1.31	4808	2903	2841	2798	2736	2693	2820	2715	33	830	100	1660	5	1	32706134	939	36.33	2.32	12	0.93	79.00	1235.00	12500	20240409	-77.04	2225	20240909	28.99	12500	-77.04	20240409	2225	28.99	20240909	41600	-93.10	20240321	2225	28.99	20240909	3.51	N	408900	100	32 억	429506	N	N	40	N	N
47	20241122	111223	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2885	105	2	3.78	805218765	277282	162.18	2885	2985	2830	3610	1950	2780	2904.06	1.31	4537	2903	2841	2798	2736	2693	2820	2715	33	830	100	1660	5	1	32706134	944	36.52	2.34	12	0.85	79.00	1235.00	12500	20240409	-76.92	2225	20240909	29.66	12500	-76.92	20240409	2225	29.66	20240909	41600	-93.06	20240321	2225	29.66	20240909	3.51	N	408900	100	32 억	429506	N	N	40	N	N
48	20241122	101243	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2850	70	2	2.52	733203820	252218	147.52	2885	2985	2830	3610	1950	2780	2907.13	1.31	6893	2903	2841	2798	2736	2693	2820	2715	33	830	100	1660	5	1	32706134	932	36.08	2.31	12	0.77	79.00	1235.00	12500	20240409	-77.20	2225	20240909	28.09	12500	-77.20	20240409	2225	28.09	20240909	41600	-93.15	20240321	2225	28.09	20240909	3.51	N	408900	100	32 억	429506	N	N	40	N	N
49	20241122	091236	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2925	145	2	5.22	185959965	64227	37.57	2885	2945	2830	3610	1950	2780	2895.73	1.31	7937	2903	2841	2798	2736	2693	2820	2715	33	830	100	1660	5	1	32706134	957	37.03	2.37	12	0.20	79.00	1235.00	12500	20240409	-76.60	2225	20240909	31.46	12500	-76.60	20240409	2225	31.46	20240909	41600	-92.97	20240321	2225	31.46	20240909	3.51	N	408900	100	32 억	429506	N	N	40	N	N
50	20241121	161224	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2780	-80	5	-2.80	471252670	168820	78.02	2860	2860	2755	3715	2005	2860	2791.35	1.18	42923	3000	2930	2885	2815	2770	2907	2792	33	855	100	1710	5	1	32706134	909	35.19	2.25	12	0.52	79.00	1235.00	12500	20240409	-77.76	2225	20240909	24.94	12500	-77.76	20240409	2225	24.94	20240909	41600	-93.32	20240321	2225	24.94	20240909	3.41	N	408900	100	32 억	386738	N	N	40	N	N
51	20241121	151246	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2790	-70	5	-2.45	446873275	160057	73.97	2860	2860	2755	3715	2005	2860	2791.86	1.18	42059	3000	2930	2885	2815	2770	2907	2792	33	855	100	1710	5	1	32706134	913	35.32	2.26	12	0.49	79.00	1235.00	12500	20240409	-77.68	2225	20240909	25.39	12500	-77.68	20240409	2225	25.39	20240909	41600	-93.29	20240321	2225	25.39	20240909	3.41	N	408900	100	32 억	386738	N	N	54	N	N
52	20241121	141245	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2790	-70	5	-2.45	394769185	141338	65.32	2860	2860	2755	3715	2005	2860	2792.97	1.18	36304	3000	2930	2885	2815	2770	2907	2792	33	855	100	1710	5	1	32706134	913	35.32	2.26	12	0.43	79.00	1235.00	12500	20240409	-77.68	2225	20240909	25.39	12500	-77.68	20240409	2225	25.39	20240909	41600	-93.29	20240321	2225	25.39	20240909	3.41	N	408900	100	32 억	386738	N	N	54	N	N
53	20241121	131236	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2820	-40	5	-1.40	336554215	120577	55.72	2860	2860	2755	3715	2005	2860	2791.06	1.18	32844	3000	2930	2885	2815	2770	2907	2792	33	855	100	1710	5	1	32706134	922	35.70	2.28	12	0.37	79.00	1235.00	12500	20240409	-77.44	2225	20240909	26.74	12500	-77.44	20240409	2225	26.74	20240909	41600	-93.22	20240321	2225	26.74	20240909	3.41	N	408900	100	32 억	386738	N	N	54	N	N
54	20241121	121238	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2800	-60	5	-2.10	303196075	108684	50.23	2860	2860	2755	3715	2005	2860	2789.54	1.18	30934	3000	2930	2885	2815	2770	2907	2792	33	855	100	1710	5	1	32706134	916	35.44	2.27	12	0.33	79.00	1235.00	12500	20240409	-77.60	2225	20240909	25.84	12500	-77.60	20240409	2225	25.84	20240909	41600	-93.27	20240321	2225	25.84	20240909	3.41	N	408900	100	32 억	386738	N	N	54	N	N
55	20241121	111242	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2800	-60	5	-2.10	237677650	85351	39.44	2860	2860	2755	3715	2005	2860	2784.49	1.18	27905	3000	2930	2885	2815	2770	2907	2792	33	855	100	1710	5	1	32706134	916	35.44	2.27	12	0.26	79.00	1235.00	12500	20240409	-77.60	2225	20240909	25.84	12500	-77.60	20240409	2225	25.84	20240909	41600	-93.27	20240321	2225	25.84	20240909	3.41	N	408900	100	32 억	386738	N	N	54	N	N
56	20241121	101241	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2785	-75	5	-2.62	162055290	58193	26.89	2860	2860	2755	3715	2005	2860	2784.47	1.18	12687	3000	2930	2885	2815	2770	2907	2792	33	855	100	1710	5	1	32706134	911	35.25	2.26	12	0.18	79.00	1235.00	12500	20240409	-77.72	2225	20240909	25.17	12500	-77.72	20240409	2225	25.17	20240909	41600	-93.31	20240321	2225	25.17	20240909	3.41	N	408900	100	32 억	386738	N	N	54	N	N
57	20241121	091242	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2790	-70	5	-2.45	45958330	16433	7.59	2860	2860	2775	3715	2005	2860	2795.74	1.18	-2938	3000	2930	2885	2815	2770	2907	2792	33	855	100	1710	5	1	32706134	913	35.32	2.26	12	0.05	79.00	1235.00	12500	20240409	-77.68	2225	20240909	25.39	12500	-77.68	20240409	2225	25.39	20240909	41600	-93.29	20240321	2225	25.39	20240909	3.41	N	408900	100	32 억	386738	N	N	54	N	N
58	20241120	161229	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2860	-95	5	-3.21	615788490	213954	115.67	2955	2955	2840	3840	2070	2955	2878.14	1.25	-21820	3048	3001	2923	2876	2798	3025	2900	33	885	100	1770	5	1	32706134	935	36.20	2.32	12	0.65	79.00	1235.00	12500	20240409	-77.12	2225	20240909	28.54	12500	-77.12	20240409	2225	28.54	20240909	41600	-93.12	20240321	2225	28.54	20240909	3.38	N	408900	100	32 억	408037	N	N	54	N	N
59	20241120	151247	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2880	-75	5	-2.54	586208685	203619	110.09	2955	2955	2840	3840	2070	2955	2878.95	1.25	-21115	3048	3001	2923	2876	2798	3025	2900	33	885	100	1770	5	1	32706134	942	36.46	2.33	12	0.62	79.00	1235.00	12500	20240409	-76.96	2225	20240909	29.44	12500	-76.96	20240409	2225	29.44	20240909	41600	-93.08	20240321	2225	29.44	20240909	3.38	N	408900	100	32 억	408037	N	N	102	N	N
60	20241120	141248	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2870	-85	5	-2.88	527400455	183158	99.02	2955	2955	2840	3840	2070	2955	2879.48	1.25	-18666	3048	3001	2923	2876	2798	3025	2900	33	885	100	1770	5	1	32706134	939	36.33	2.32	12	0.56	79.00	1235.00	12500	20240409	-77.04	2225	20240909	28.99	12500	-77.04	20240409	2225	28.99	20240909	41600	-93.10	20240321	2225	28.99	20240909	3.38	N	408900	100	32 억	408037	N	N	102	N	N
61	20241120	131249	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2900	-55	5	-1.86	457378860	158861	85.89	2955	2955	2840	3840	2070	2955	2879.11	1.25	-19618	3048	3001	2923	2876	2798	3025	2900	33	885	100	1770	5	1	32706134	948	36.71	2.35	12	0.49	79.00	1235.00	12500	20240409	-76.80	2225	20240909	30.34	12500	-76.80	20240409	2225	30.34	20240909	41600	-93.03	20240321	2225	30.34	20240909	3.38	N	408900	100	32 억	408037	N	N	102	N	N
62	20241120	121247	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2865	-90	5	-3.05	399271105	138712	74.99	2955	2955	2840	3840	2070	2955	2878.42	1.25	-32957	3048	3001	2923	2876	2798	3025	2900	33	885	100	1770	5	1	32706134	937	36.27	2.32	12	0.42	79.00	1235.00	12500	20240409	-77.08	2225	20240909	28.76	12500	-77.08	20240409	2225	28.76	20240909	41600	-93.11	20240321	2225	28.76	20240909	3.38	N	408900	100	32 억	408037	N	N	102	N	N
63	20241120	111251	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2880	-75	5	-2.54	353665335	122750	66.36	2955	2955	2840	3840	2070	2955	2881.18	1.25	-28415	3048	3001	2923	2876	2798	3025	2900	33	885	100	1770	5	1	32706134	942	36.46	2.33	12	0.38	79.00	1235.00	12500	20240409	-76.96	2225	20240909	29.44	12500	-76.96	20240409	2225	29.44	20240909	41600	-93.08	20240321	2225	29.44	20240909	3.38	N	408900	100	32 억	408037	N	N	102	N	N
64	20241120	101250	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2860	-95	5	-3.21	294524900	102206	55.26	2955	2955	2840	3840	2070	2955	2881.68	1.25	-36519	3048	3001	2923	2876	2798	3025	2900	33	885	100	1770	5	1	32706134	935	36.20	2.32	12	0.31	79.00	1235.00	12500	20240409	-77.12	2225	20240909	28.54	12500	-77.12	20240409	2225	28.54	20240909	41600	-93.12	20240321	2225	28.54	20240909	3.38	N	408900	100	32 억	408037	N	N	102	N	N
65	20241120	091248	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2900	-55	5	-1.86	87381110	30025	16.23	2955	2955	2880	3840	2070	2955	2910.28	1.25	-4662	3048	3001	2923	2876	2798	3025	2900	33	885	100	1770	5	1	32706134	948	36.71	2.35	12	0.09	79.00	1235.00	12500	20240409	-76.80	2225	20240909	30.34	12500	-76.80	20240409	2225	30.34	20240909	41600	-93.03	20240321	2225	30.34	20240909	3.38	N	408900	100	32 억	408037	N	N	102	N	N
66	20241119	161136	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2955	55	2	1.90	524740855	181895	78.58	2905	2970	2845	3770	2030	2900	2884.70	1.34	-28448	3016	2957	2886	2827	2756	2987	2857	33	870	100	1740	5	1	32706134	966	37.41	2.39	12	0.56	79.00	1235.00	12500	20240409	-76.36	2225	20240909	32.81	12500	-76.36	20240409	2225	32.81	20240909	41600	-92.90	20240321	2225	32.81	20240909	3.56	N	408900	100	32 억	436627	N	N	102	N	N
67	20241119	151200	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2895	-5	5	-0.17	411203630	143217	61.87	2905	2930	2845	3770	2030	2900	2871.19	1.34	-27064	3016	2957	2886	2827	2756	2987	2857	33	870	100	1740	5	1	32706134	947	36.65	2.34	12	0.44	79.00	1235.00	12500	20240409	-76.84	2225	20240909	30.11	12500	-76.84	20240409	2225	30.11	20240909	41600	-93.04	20240321	2225	30.11	20240909	3.56	N	408900	100	32 억	436627	N	N	52	N	N
68	20241119	141158	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2885	-15	5	-0.52	366898735	127825	55.22	2905	2930	2845	3770	2030	2900	2870.32	1.34	-28391	3016	2957	2886	2827	2756	2987	2857	33	870	100	1740	5	1	32706134	944	36.52	2.34	12	0.39	79.00	1235.00	12500	20240409	-76.92	2225	20240909	29.66	12500	-76.92	20240409	2225	29.66	20240909	41600	-93.06	20240321	2225	29.66	20240909	3.56	N	408900	100	32 억	436627	N	N	52	N	N
69	20241119	131201	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2870	-30	5	-1.03	311829400	108641	46.93	2905	2930	2845	3770	2030	2900	2870.27	1.34	-19787	3016	2957	2886	2827	2756	2987	2857	33	870	100	1740	5	1	32706134	939	36.33	2.32	12	0.33	79.00	1235.00	12500	20240409	-77.04	2225	20240909	28.99	12500	-77.04	20240409	2225	28.99	20240909	41600	-93.10	20240321	2225	28.99	20240909	3.56	N	408900	100	32 억	436627	N	N	52	N	N
70	20241119	121146	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2865	-35	5	-1.21	259448415	90340	39.03	2905	2930	2845	3770	2030	2900	2871.91	1.34	-15350	3016	2957	2886	2827	2756	2987	2857	33	870	100	1740	5	1	32706134	937	36.27	2.32	12	0.28	79.00	1235.00	12500	20240409	-77.08	2225	20240909	28.76	12500	-77.08	20240409	2225	28.76	20240909	41600	-93.11	20240321	2225	28.76	20240909	3.56	N	408900	100	32 억	436627	N	N	52	N	N
71	20241119	111159	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2885	-15	5	-0.52	216280470	75293	32.53	2905	2930	2845	3770	2030	2900	2872.51	1.34	-17074	3016	2957	2886	2827	2756	2987	2857	33	870	100	1740	5	1	32706134	944	36.52	2.34	12	0.23	79.00	1235.00	12500	20240409	-76.92	2225	20240909	29.66	12500	-76.92	20240409	2225	29.66	20240909	41600	-93.06	20240321	2225	29.66	20240909	3.56	N	408900	100	32 억	436627	N	N	52	N	N
72	20241119	101224	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2900	0	3	0.00	165825460	57724	24.94	2905	2930	2845	3770	2030	2900	2872.73	1.34	-16508	3016	2957	2886	2827	2756	2987	2857	33	870	100	1740	5	1	32706134	948	36.71	2.35	12	0.18	79.00	1235.00	12500	20240409	-76.80	2225	20240909	30.34	12500	-76.80	20240409	2225	30.34	20240909	41600	-93.03	20240321	2225	30.34	20240909	3.56	N	408900	100	32 억	436627	N	N	52	N	N
73	20241119	091223	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2855	-45	5	-1.55	69098960	23956	10.35	2905	2930	2855	3770	2030	2900	2884.40	1.34	-11445	3016	2957	2886	2827	2756	2987	2857	33	870	100	1740	5	1	32706134	934	36.14	2.31	12	0.07	79.00	1235.00	12500	20240409	-77.16	2225	20240909	28.31	12500	-77.16	20240409	2225	28.31	20240909	41600	-93.14	20240321	2225	28.31	20240909	3.56	N	408900	100	32 억	436627	N	N	52	N	N
74	20241118	161143	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2900	35	2	1.22	655361000	227978	52.04	2835	2945	2815	3720	2010	2865	2874.43	1.30	11849	3021	2942	2851	2772	2681	2982	2812	33	855	100	1710	5	1	32706134	948	36.71	2.35	12	0.70	79.00	1235.00	12500	20240409	-76.80	2225	20240909	30.34	12500	-76.80	20240409	2225	30.34	20240909	41600	-93.03	20240321	2225	30.34	20240909	3.69	N	408900	100	32 억	424057	N	N	51	N	N
75	20241118	151159	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2880	15	2	0.52	595668810	207323	47.33	2835	2945	2815	3720	2010	2865	2873.14	1.30	11045	3021	2942	2851	2772	2681	2982	2812	33	855	100	1710	5	1	32706134	942	36.46	2.33	12	0.63	79.00	1235.00	12500	20240409	-76.96	2225	20240909	29.44	12500	-76.96	20240409	2225	29.44	20240909	41600	-93.08	20240321	2225	29.44	20240909	3.69	N	408900	100	32 억	424057	N	N	436	N	N
76	20241118	141201	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2835	-30	5	-1.05	541696300	188458	43.02	2835	2945	2815	3720	2010	2865	2874.36	1.30	9280	3021	2942	2851	2772	2681	2982	2812	33	855	100	1710	5	1	32706134	927	35.89	2.30	12	0.58	79.00	1235.00	12500	20240409	-77.32	2225	20240909	27.42	12500	-77.32	20240409	2225	27.42	20240909	41600	-93.19	20240321	2225	27.42	20240909	3.69	N	408900	100	32 억	424057	N	N	436	N	N
77	20241118	131151	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2870	5	2	0.17	393928570	136450	31.15	2835	2945	2815	3720	2010	2865	2886.98	1.30	-5261	3021	2942	2851	2772	2681	2982	2812	33	855	100	1710	5	1	32706134	939	36.33	2.32	12	0.42	79.00	1235.00	12500	20240409	-77.04	2225	20240909	28.99	12500	-77.04	20240409	2225	28.99	20240909	41600	-93.10	20240321	2225	28.99	20240909	3.69	N	408900	100	32 억	424057	N	N	436	N	N
78	20241118	121158	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2880	15	2	0.52	307823660	106332	24.27	2835	2945	2815	3720	2010	2865	2894.93	1.30	-4077	3021	2942	2851	2772	2681	2982	2812	33	855	100	1710	5	1	32706134	942	36.46	2.33	12	0.33	79.00	1235.00	12500	20240409	-76.96	2225	20240909	29.44	12500	-76.96	20240409	2225	29.44	20240909	41600	-93.08	20240321	2225	29.44	20240909	3.69	N	408900	100	32 억	424057	N	N	436	N	N
79	20241118	111157	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2900	35	2	1.22	264012890	91161	20.81	2835	2945	2815	3720	2010	2865	2896.12	1.30	-5763	3021	2942	2851	2772	2681	2982	2812	33	855	100	1710	5	1	32706134	948	36.71	2.35	12	0.28	79.00	1235.00	12500	20240409	-76.80	2225	20240909	30.34	12500	-76.80	20240409	2225	30.34	20240909	41600	-93.03	20240321	2225	30.34	20240909	3.69	N	408900	100	32 억	424057	N	N	436	N	N
80	20241118	101144	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2920	55	2	1.92	172590000	59722	13.63	2835	2945	2815	3720	2010	2865	2889.89	1.30	-14145	3021	2942	2851	2772	2681	2982	2812	33	855	100	1710	5	1	32706134	955	36.96	2.36	12	0.18	79.00	1235.00	12500	20240409	-76.64	2225	20240909	31.24	12500	-76.64	20240409	2225	31.24	20240909	41600	-92.98	20240321	2225	31.24	20240909	3.69	N	408900	100	32 억	424057	N	N	436	N	N
81	20241118	091144	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2885	20	2	0.70	48965505	17251	3.94	2835	2885	2815	3720	2010	2865	2838.41	1.30	-300	3021	2942	2851	2772	2681	2982	2812	33	855	100	1710	5	1	32706134	944	36.52	2.34	12	0.05	79.00	1235.00	12500	20240409	-76.92	2225	20240909	29.66	12500	-76.92	20240409	2225	29.66	20240909	41600	-93.06	20240321	2225	29.66	20240909	3.69	N	408900	100	32 억	424057	N	N	436	N	N
82	20241115	161234	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2865	-30	5	-1.04	1235847680	434095	122.86	2860	2930	2760	3760	2030	2895	2846.90	1.10	67655	3148	3021	2958	2831	2768	2990	2800	33	865	100	1730	5	1	32706134	937	36.27	2.32	12	1.33	79.00	1235.00	12500	20240409	-77.08	2225	20240909	28.76	12500	-77.08	20240409	2225	28.76	20240909	41600	-93.11	20240321	2225	28.76	20240909	3.76	N	408900	100	32 억	359591	N	N	436	N	N
83	20241115	151304	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2865	-30	5	-1.04	1192785590	419027	118.60	2860	2930	2760	3760	2030	2895	2846.56	1.10	65800	3148	3021	2958	2831	2768	2990	2800	33	865	100	1730	5	1	32706134	937	36.27	2.32	12	1.28	79.00	1235.00	12500	20240409	-77.08	2225	20240909	28.76	12500	-77.08	20240409	2225	28.76	20240909	41600	-93.11	20240321	2225	28.76	20240909	3.76	N	408900	100	32 억	359591	N	N	101	N	N
84	20241115	141249	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2900	5	2	0.17	1040108735	365905	103.56	2860	2930	2760	3760	2030	2895	2842.56	1.10	67570	3148	3021	2958	2831	2768	2990	2800	33	865	100	1730	5	1	32706134	948	36.71	2.35	12	1.12	79.00	1235.00	12500	20240409	-76.80	2225	20240909	30.34	12500	-76.80	20240409	2225	30.34	20240909	41600	-93.03	20240321	2225	30.34	20240909	3.76	N	408900	100	32 억	359591	N	N	101	N	N
85	20241115	131248	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2905	10	2	0.35	912000140	321541	91.00	2860	2930	2760	3760	2030	2895	2836.34	1.10	82505	3148	3021	2958	2831	2768	2990	2800	33	865	100	1730	5	1	32706134	950	36.77	2.35	12	0.98	79.00	1235.00	12500	20240409	-76.76	2225	20240909	30.56	12500	-76.76	20240409	2225	30.56	20240909	41600	-93.02	20240321	2225	30.56	20240909	3.76	N	408900	100	32 억	359591	N	N	101	N	N
86	20241115	121248	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2830	-65	5	-2.25	782609165	276822	78.35	2860	2930	2760	3760	2030	2895	2827.12	1.10	84854	3148	3021	2958	2831	2768	2990	2800	33	865	100	1730	5	1	32706134	926	35.82	2.29	12	0.85	79.00	1235.00	12500	20240409	-77.36	2225	20240909	27.19	12500	-77.36	20240409	2225	27.19	20240909	41600	-93.20	20240321	2225	27.19	20240909	3.76	N	408900	100	32 억	359591	N	N	101	N	N
87	20241115	111220	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2835	-60	5	-2.07	678078445	239869	67.89	2860	2930	2760	3760	2030	2895	2826.87	1.10	77536	3148	3021	2958	2831	2768	2990	2800	33	865	100	1730	5	1	32706134	927	35.89	2.30	12	0.73	79.00	1235.00	12500	20240409	-77.32	2225	20240909	27.42	12500	-77.32	20240409	2225	27.42	20240909	41600	-93.19	20240321	2225	27.42	20240909	3.76	N	408900	100	32 억	359591	N	N	101	N	N
88	20241115	101219	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2825	-70	5	-2.42	455726780	160931	45.55	2860	2930	2760	3760	2030	2895	2831.81	1.10	57198	3148	3021	2958	2831	2768	2990	2800	33	865	100	1730	5	1	32706134	924	35.76	2.29	12	0.49	79.00	1235.00	12500	20240409	-77.40	2225	20240909	26.97	12500	-77.40	20240409	2225	26.97	20240909	41600	-93.21	20240321	2225	26.97	20240909	3.76	N	408900	100	32 억	359591	N	N	101	N	N
89	20241115	091131	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2850	-45	5	-1.55	171446780	60617	17.16	2860	2895	2775	3760	2030	2895	2828.36	1.10	18522	3148	3021	2958	2831	2768	2990	2800	33	865	100	1730	5	1	32706134	932	36.08	2.31	12	0.19	79.00	1235.00	12500	20240409	-77.20	2225	20240909	28.09	12500	-77.20	20240409	2225	28.09	20240909	41600	-93.15	20240321	2225	28.09	20240909	3.76	N	408900	100	32 억	359591	N	N	101	N	N
90	20241114	161210	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2915	-140	5	-4.58	945174125	315556	84.84	3020	3085	2915	3970	2140	3055	2995.27	0.94	44988	3255	3155	3075	2975	2895	3205	3025	33	915	100	1830	5	1	32706134	953	36.90	2.36	12	0.96	79.00	1235.00	12500	20240409	-76.68	2225	20240909	31.01	12500	-76.68	20240409	2225	31.01	20240909	41600	-92.99	20240321	2225	31.01	20240909	4.01	N	408900	100	32 억	306069	N	N	204	N	N
91	20241114	151219	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2970	-85	5	-2.78	823508560	274443	73.79	3020	3085	2915	3970	2140	3055	3000.65	0.94	45104	3255	3155	3075	2975	2895	3205	3025	33	915	100	1830	5	1	32706134	971	37.59	2.40	12	0.84	79.00	1235.00	12500	20240409	-76.24	2225	20240909	33.48	12500	-76.24	20240409	2225	33.48	20240909	41600	-92.86	20240321	2225	33.48	20240909	4.01	N	408900	100	32 억	306069	N	N	204	N	N
92	20241114	141211	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3000	-55	5	-1.80	703233350	234184	62.97	3020	3085	2915	3970	2140	3055	3002.91	0.94	32036	3255	3155	3075	2975	2895	3205	3025	33	915	100	1830	5	1	32706134	981	37.97	2.43	12	0.72	79.00	1235.00	12500	20240409	-76.00	2225	20240909	34.83	12500	-76.00	20240409	2225	34.83	20240909	41600	-92.79	20240321	2225	34.83	20240909	4.01	N	408900	100	32 억	306069	N	N	204	N	N
93	20241114	131211	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3005	-50	5	-1.64	558154985	185758	49.95	3020	3085	2915	3970	2140	3055	3004.74	0.94	36059	3255	3155	3075	2975	2895	3205	3025	33	915	100	1830	5	1	32706134	983	38.04	2.43	12	0.57	79.00	1235.00	12500	20240409	-75.96	2225	20240909	35.06	12500	-75.96	20240409	2225	35.06	20240909	41600	-92.78	20240321	2225	35.06	20240909	4.01	N	408900	100	32 억	306069	N	N	204	N	N
94	20241114	121207	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3000	-55	5	-1.80	475483305	158190	42.53	3020	3085	2915	3970	2140	3055	3005.77	0.94	31325	3255	3155	3075	2975	2895	3205	3025	33	915	100	1830	5	1	32706134	981	37.97	2.43	12	0.48	79.00	1235.00	12500	20240409	-76.00	2225	20240909	34.83	12500	-76.00	20240409	2225	34.83	20240909	41600	-92.79	20240321	2225	34.83	20240909	4.01	N	408900	100	32 억	306069	N	N	204	N	N
95	20241114	111209	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3020	-35	5	-1.15	261440385	86211	23.18	3020	3085	2995	3970	2140	3055	3032.56	0.94	9392	3255	3155	3075	2975	2895	3205	3025	33	915	100	1830	5	1	32706134	988	38.23	2.45	12	0.26	79.00	1235.00	12500	20240409	-75.84	2225	20240909	35.73	12500	-75.84	20240409	2225	35.73	20240909	41600	-92.74	20240321	2225	35.73	20240909	4.01	N	408900	100	32 억	306069	N	N	204	N	N
96	20241114	101228	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3075	20	2	0.65	88443660	29114	7.83	3020	3075	3000	3970	2140	3055	3037.84	0.94	-3752	3255	3155	3075	2975	2895	3205	3025	33	915	100	1830	5	1	32706134	1006	38.92	2.49	12	0.09	79.00	1235.00	12500	20240409	-75.40	2225	20240909	38.20	12500	-75.40	20240409	2225	38.20	20240909	41600	-92.61	20240321	2225	38.20	20240909	4.01	N	408900	100	32 억	306069	N	N	204	N	N
97	20241114	091202	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3055	0	3	0.00	0	0	0.00	0	0	0	3970	2140	3055	0.00	0.94	0	3255	3155	3075	2975	2895	3205	3025	33	915	100	1830	5	1	32706134	999	38.67	2.47	12	0.00	79.00	1235.00	12500	20240409	-75.56	2225	20240909	37.30	12500	-75.56	20240409	2225	37.30	20240909	41600	-92.66	20240321	2225	37.30	20240909	4.01	N	408900	100	32 억	306069	N	N	204	N	N
98	20241113	160820	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3055	-40	5	-1.29	1125679220	366805	70.33	3005	3175	2995	4020	2170	3095	3068.88	0.82	37337	3375	3235	3150	3010	2925	3192	2967	33	925	100	1850	5	1	32706134	999	38.67	2.47	12	1.12	79.00	1235.00	12500	20240409	-75.56	2225	20240909	37.30	12500	-75.56	20240409	2225	37.30	20240909	41600	-92.66	20240321	2225	37.30	20240909	3.82	N	408900	100	32 억	268121	N	N	202	N	N
99	20241113	150857	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3050	-45	5	-1.45	1045143920	340331	65.26	3005	3175	2995	4020	2170	3095	3070.96	0.82	20824	3375	3235	3150	3010	2925	3192	2967	33	925	100	1850	5	1	32706134	998	38.61	2.47	12	1.04	79.00	1235.00	12500	20240409	-75.60	2225	20240909	37.08	12500	-75.60	20240409	2225	37.08	20240909	41600	-92.67	20240321	2225	37.08	20240909	3.82	N	408900	100	32 억	268121	N	N	107	N	N
100	20241113	140854	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3060	-35	5	-1.13	872140710	283526	54.36	3005	3175	2995	4020	2170	3095	3076.05	0.82	-7630	3375	3235	3150	3010	2925	3192	2967	33	925	100	1850	5	1	32706134	1001	38.73	2.48	12	0.87	79.00	1235.00	12500	20240409	-75.52	2225	20240909	37.53	12500	-75.52	20240409	2225	37.53	20240909	41600	-92.64	20240321	2225	37.53	20240909	3.82	N	408900	100	32 억	268121	N	N	107	N	N
101	20241113	130857	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3090	-5	5	-0.16	781578680	254014	48.71	3005	3175	2995	4020	2170	3095	3076.91	0.82	-10410	3375	3235	3150	3010	2925	3192	2967	33	925	100	1850	5	1	32706134	1011	39.11	2.50	12	0.78	79.00	1235.00	12500	20240409	-75.28	2225	20240909	38.88	12500	-75.28	20240409	2225	38.88	20240909	41600	-92.57	20240321	2225	38.88	20240909	3.82	N	408900	100	32 억	268121	N	N	107	N	N
102	20241113	120845	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3105	10	2	0.32	686300575	223096	42.78	3005	3175	2995	4020	2170	3095	3076.26	0.82	-10556	3375	3235	3150	3010	2925	3192	2967	33	925	100	1850	5	1	32706134	1016	39.30	2.51	12	0.68	79.00	1235.00	12500	20240409	-75.16	2225	20240909	39.55	12500	-75.16	20240409	2225	39.55	20240909	41600	-92.54	20240321	2225	39.55	20240909	3.82	N	408900	100	32 억	268121	N	N	107	N	N
103	20241113	110842	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3115	20	2	0.65	618518840	201165	38.57	3005	3175	2995	4020	2170	3095	3074.68	0.82	-5281	3375	3235	3150	3010	2925	3192	2967	33	925	100	1850	5	1	32706134	1019	39.43	2.52	12	0.62	79.00	1235.00	12500	20240409	-75.08	2225	20240909	40.00	12500	-75.08	20240409	2225	40.00	20240909	41600	-92.51	20240321	2225	40.00	20240909	3.82	N	408900	100	32 억	268121	N	N	107	N	N
104	20241113	100843	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3040	-55	5	-1.78	432535360	141431	27.12	3005	3145	2995	4020	2170	3095	3058.28	0.82	11307	3375	3235	3150	3010	2925	3192	2967	33	925	100	1850	5	1	32706134	994	38.48	2.46	12	0.43	79.00	1235.00	12500	20240409	-75.68	2225	20240909	36.63	12500	-75.68	20240409	2225	36.63	20240909	41600	-92.69	20240321	2225	36.63	20240909	3.82	N	408900	100	32 억	268121	N	N	107	N	N
105	20241113	090832	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3055	-40	5	-1.29	157549625	52086	9.99	3005	3075	2995	4020	2170	3095	3024.78	0.82	18896	3375	3235	3150	3010	2925	3192	2967	33	925	100	1850	5	1	32706134	999	38.67	2.47	12	0.16	79.00	1235.00	12500	20240409	-75.56	2225	20240909	37.30	12500	-75.56	20240409	2225	37.30	20240909	41600	-92.66	20240321	2225	37.30	20240909	3.82	N	408900	100	32 억	268121	N	N	107	N	N
106	20241112	161127	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3095	-155	5	-4.77	1524958155	485116	60.16	3255	3290	3065	4225	2275	3250	3157.05	0.48	112006	3750	3500	3355	3105	2960	3427	3032	33	975	100	1950	5	1	32706134	1012	39.18	2.51	12	1.48	79.00	1235.00	12500	20240409	-75.24	2225	20240909	39.10	12500	-75.24	20240409	2225	39.10	20240909	41600	-92.56	20240321	2225	39.10	20240909	3.78	N	408900	100	32 억	156115	N	N	107	N	N
107	20241112	151141	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3085	-165	5	-5.08	1270624935	401497	49.79	3255	3290	3065	4225	2275	3250	3164.70	0.48	101500	3750	3500	3355	3105	2960	3427	3032	33	975	100	1950	5	1	32706134	1009	39.05	2.50	12	1.23	79.00	1235.00	12500	20240409	-75.32	2225	20240909	38.65	12500	-75.32	20240409	2225	38.65	20240909	41600	-92.58	20240321	2225	38.65	20240909	3.78	N	408900	100	32 억	156115	N	N	86	N	N
108	20241112	141142	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3135	-115	5	-3.54	1036087000	325761	40.40	3255	3290	3100	4225	2275	3250	3180.49	0.48	82413	3750	3500	3355	3105	2960	3427	3032	33	975	100	1950	5	1	32706134	1025	39.68	2.54	12	1.00	79.00	1235.00	12500	20240409	-74.92	2225	20240909	40.90	12500	-74.92	20240409	2225	40.90	20240909	41600	-92.46	20240321	2225	40.90	20240909	3.78	N	408900	100	32 억	156115	N	N	86	N	N
109	20241112	131151	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3135	-115	5	-3.54	822289840	257237	31.90	3255	3290	3125	4225	2275	3250	3196.60	0.48	62162	3750	3500	3355	3105	2960	3427	3032	33	975	100	1950	5	1	32706134	1025	39.68	2.54	12	0.79	79.00	1235.00	12500	20240409	-74.92	2225	20240909	40.90	12500	-74.92	20240409	2225	40.90	20240909	41600	-92.46	20240321	2225	40.90	20240909	3.78	N	408900	100	32 억	156115	N	N	86	N	N
110	20241112	121139	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3170	-80	5	-2.46	663218655	206739	25.64	3255	3290	3125	4225	2275	3250	3207.98	0.48	35874	3750	3500	3355	3105	2960	3427	3032	33	975	100	1950	5	1	32706134	1037	40.13	2.57	12	0.63	79.00	1235.00	12500	20240409	-74.64	2225	20240909	42.47	12500	-74.64	20240409	2225	42.47	20240909	41600	-92.38	20240321	2225	42.47	20240909	3.78	N	408900	100	32 억	156115	N	N	86	N	N
111	20241112	111133	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3220	-30	5	-0.92	597140155	185990	23.07	3255	3290	3125	4225	2275	3250	3210.58	0.48	41528	3750	3500	3355	3105	2960	3427	3032	33	975	100	1950	5	1	32706134	1053	40.76	2.61	12	0.57	79.00	1235.00	12500	20240409	-74.24	2225	20240909	44.72	12500	-74.24	20240409	2225	44.72	20240909	41600	-92.26	20240321	2225	44.72	20240909	3.78	N	408900	100	32 억	156115	N	N	86	N	N
112	20241112	101133	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3225	-25	5	-0.77	451637340	140641	17.44	3255	3290	3125	4225	2275	3250	3211.25	0.48	46542	3750	3500	3355	3105	2960	3427	3032	33	975	100	1950	5	1	32706134	1055	40.82	2.61	12	0.43	79.00	1235.00	12500	20240409	-74.20	2225	20240909	44.94	12500	-74.20	20240409	2225	44.94	20240909	41600	-92.25	20240321	2225	44.94	20240909	3.78	N	408900	100	32 억	156115	N	N	86	N	N
113	20241112	091133	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3260	10	2	0.31	118188690	36248	4.50	3255	3290	3245	4225	2275	3250	3260.59	0.48	5381	3750	3500	3355	3105	2960	3427	3032	33	975	100	1950	5	1	32706134	1066	41.27	2.64	12	0.11	79.00	1235.00	12500	20240409	-73.92	2225	20240909	46.52	12500	-73.92	20240409	2225	46.52	20240909	41600	-92.16	20240321	2225	46.52	20240909	3.78	N	408900	100	32 억	156115	N	N	86	N	N
114	20241111	161122	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3250	-355	5	-9.85	2650437370	799063	165.50	3590	3605	3210	4685	2525	3605	3316.96	0.45	10450	3835	3720	3650	3535	3465	3685	3500	33	1080	100	2160	5	1	32706134	1063	41.14	2.63	12	2.44	79.00	1235.00	12500	20240409	-74.00	2225	20240909	46.07	12500	-74.00	20240409	2225	46.07	20240909	41600	-92.19	20240321	2225	46.07	20240909	3.65	N	408900	100	32 억	146303	N	N	86	N	N
115	20241111	151157	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3255	-350	5	-9.71	2587286520	779612	161.47	3590	3605	3210	4685	2525	3605	3318.61	0.45	7941	3835	3720	3650	3535	3465	3685	3500	33	1080	100	2160	5	1	32706134	1065	41.20	2.64	12	2.38	79.00	1235.00	12500	20240409	-73.96	2225	20240909	46.29	12500	-73.96	20240409	2225	46.29	20240909	41600	-92.18	20240321	2225	46.29	20240909	3.65	N	408900	100	32 억	146303	N	N	0	N	N
116	20241111	141141	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3270	-335	5	-9.29	2271728575	682304	141.32	3590	3605	3230	4685	2525	3605	3329.41	0.45	-6015	3835	3720	3650	3535	3465	3685	3500	33	1080	100	2160	5	1	32706134	1069	41.39	2.65	12	2.09	79.00	1235.00	12500	20240409	-73.84	2225	20240909	46.97	12500	-73.84	20240409	2225	46.97	20240909	41600	-92.14	20240321	2225	46.97	20240909	3.65	N	408900	100	32 억	146303	N	N	0	N	N
117	20241111	131140	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3250	-355	5	-9.85	2173443530	652165	135.07	3590	3605	3230	4685	2525	3605	3332.57	0.45	-6822	3835	3720	3650	3535	3465	3685	3500	33	1080	100	2160	5	1	32706134	1063	41.14	2.63	12	1.99	79.00	1235.00	12500	20240409	-74.00	2225	20240909	46.07	12500	-74.00	20240409	2225	46.07	20240909	41600	-92.19	20240321	2225	46.07	20240909	3.65	N	408900	100	32 억	146303	N	N	0	N	N
118	20241111	121133	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3270	-335	5	-9.29	1970978025	589896	122.18	3590	3605	3235	4685	2525	3605	3341.14	0.45	-16764	3835	3720	3650	3535	3465	3685	3500	33	1080	100	2160	5	1	32706134	1069	41.39	2.65	12	1.80	79.00	1235.00	12500	20240409	-73.84	2225	20240909	46.97	12500	-73.84	20240409	2225	46.97	20240909	41600	-92.14	20240321	2225	46.97	20240909	3.65	N	408900	100	32 억	146303	N	N	0	N	N
119	20241111	111132	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3305	-300	5	-8.32	1593652035	474628	98.30	3590	3605	3260	4685	2525	3605	3357.58	0.45	-22093	3835	3720	3650	3535	3465	3685	3500	33	1080	100	2160	5	1	32706134	1081	41.84	2.68	12	1.45	79.00	1235.00	12500	20240409	-73.56	2225	20240909	48.54	12500	-73.56	20240409	2225	48.54	20240909	41600	-92.06	20240321	2225	48.54	20240909	3.65	N	408900	100	32 억	146303	N	N	0	N	N
120	20241111	101125	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3325	-280	5	-7.77	1365034435	405846	84.06	3590	3605	3260	4685	2525	3605	3363.31	0.45	-831	3835	3720	3650	3535	3465	3685	3500	33	1080	100	2160	5	1	32706134	1087	42.09	2.69	12	1.24	79.00	1235.00	12500	20240409	-73.40	2225	20240909	49.44	12500	-73.40	20240409	2225	49.44	20240909	41600	-92.01	20240321	2225	49.44	20240909	3.65	N	408900	100	32 억	146303	N	N	0	N	N
121	20241111	091122	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3395	-210	5	-5.83	483537030	140335	29.07	3590	3605	3385	4685	2525	3605	3445.36	0.45	-10997	3835	3720	3650	3535	3465	3685	3500	33	1080	100	2160	5	1	32706134	1110	42.97	2.75	12	0.43	79.00	1235.00	12500	20240409	-72.84	2225	20240909	52.58	12500	-72.84	20240409	2225	52.58	20240909	41600	-91.84	20240321	2225	52.58	20240909	3.65	N	408900	100	32 억	146303	N	N	0	N	N
122	20241108	161114	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3605	45	2	1.26	1729206755	472098	55.28	3630	3765	3580	4625	2495	3560	3662.94	0.33	37810	3906	3732	3626	3452	3346	3680	3400	33	1065	100	2130	5	1	32706134	1179	45.63	2.92	12	1.44	79.00	1235.00	12500	20240409	-71.16	2225	20240909	62.02	12500	-71.16	20240409	2225	62.02	20240909	41600	-91.33	20240321	2225	62.02	20240909	3.68	N	408900	100	32 억	108156	N	N	10	N	N
123	20241108	151126	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3605	45	2	1.26	1659317960	452699	53.01	3630	3765	3580	4625	2495	3560	3665.39	0.33	38555	3906	3732	3626	3452	3346	3680	3400	33	1065	100	2130	5	1	32706134	1179	45.63	2.92	12	1.38	79.00	1235.00	12500	20240409	-71.16	2225	20240909	62.02	12500	-71.16	20240409	2225	62.02	20240909	41600	-91.33	20240321	2225	62.02	20240909	3.68	N	408900	100	32 억	108156	N	N	10	N	N
124	20241108	141123	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3600	40	2	1.12	1509476705	410991	48.13	3630	3765	3595	4625	2495	3560	3672.77	0.33	34024	3906	3732	3626	3452	3346	3680	3400	33	1065	100	2130	5	1	32706134	1177	45.57	2.91	12	1.26	79.00	1235.00	12500	20240409	-71.20	2225	20240909	61.80	12500	-71.20	20240409	2225	61.80	20240909	41600	-91.35	20240321	2225	61.80	20240909	3.68	N	408900	100	32 억	108156	N	N	10	N	N
125	20241108	131126	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3625	65	2	1.83	1391996710	378422	44.31	3630	3765	3600	4625	2495	3560	3678.42	0.33	33437	3906	3732	3626	3452	3346	3680	3400	33	1065	100	2130	5	1	32706134	1186	45.89	2.94	12	1.16	79.00	1235.00	12500	20240409	-71.00	2225	20240909	62.92	12500	-71.00	20240409	2225	62.92	20240909	41600	-91.29	20240321	2225	62.92	20240909	3.68	N	408900	100	32 억	108156	N	N	10	N	N
126	20241108	121125	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3645	85	2	2.39	1276730345	346648	40.59	3630	3765	3600	4625	2495	3560	3683.07	0.33	37362	3906	3732	3626	3452	3346	3680	3400	33	1065	100	2130	5	1	32706134	1192	46.14	2.95	12	1.06	79.00	1235.00	12500	20240409	-70.84	2225	20240909	63.82	12500	-70.84	20240409	2225	63.82	20240909	41600	-91.24	20240321	2225	63.82	20240909	3.68	N	408900	100	32 억	108156	N	N	10	N	N
127	20241108	111124	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3635	75	2	2.11	1203443930	326522	38.23	3630	3765	3600	4625	2495	3560	3685.64	0.33	39806	3906	3732	3626	3452	3346	3680	3400	33	1065	100	2130	5	1	32706134	1189	46.01	2.94	12	1.00	79.00	1235.00	12500	20240409	-70.92	2225	20240909	63.37	12500	-70.92	20240409	2225	63.37	20240909	41600	-91.26	20240321	2225	63.37	20240909	3.68	N	408900	100	32 억	108156	N	N	10	N	N
128	20241108	101133	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3665	105	2	2.95	971178375	262762	30.77	3630	3765	3600	4625	2495	3560	3696.04	0.33	43913	3906	3732	3626	3452	3346	3680	3400	33	1065	100	2130	5	1	32706134	1199	46.39	2.97	12	0.80	79.00	1235.00	12500	20240409	-70.68	2225	20240909	64.72	12500	-70.68	20240409	2225	64.72	20240909	41600	-91.19	20240321	2225	64.72	20240909	3.68	N	408900	100	32 억	108156	N	N	10	N	N
129	20241108	091121	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3700	140	2	3.93	272851480	74746	8.75	3630	3710	3600	4625	2495	3560	3650.38	0.33	34868	3906	3732	3626	3452	3346	3680	3400	33	1065	100	2130	5	1	32706134	1210	46.84	3.00	12	0.23	79.00	1235.00	12500	20240409	-70.40	2225	20240909	66.29	12500	-70.40	20240409	2225	66.29	20240909	41600	-91.11	20240321	2225	66.29	20240909	3.68	N	408900	100	32 억	108156	N	N	10	N	N
130	20241107	161116	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3560	-15	5	-0.42	3031976920	832872	113.24	3600	3800	3520	4645	2505	3575	3640.51	0.58	-83940	3978	3776	3653	3451	3328	3715	3390	33	1070	100	2140	5	1	32706134	1164	45.06	2.88	12	2.55	79.00	1235.00	12500	20240409	-71.52	2225	20240909	60.00	12500	-71.52	20240409	2225	60.00	20240909	41600	-91.44	20240321	2225	60.00	20240909	3.67	N	408900	100	32 억	191319	N	N	10	N	N
131	20241107	151121	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3575	0	3	0.00	2914103985	799827	108.75	3600	3800	3520	4645	2505	3575	3643.42	0.58	-82746	3978	3776	3653	3451	3328	3715	3390	33	1070	100	2140	5	1	32706134	1169	45.25	2.89	12	2.45	79.00	1235.00	12500	20240409	-71.40	2225	20240909	60.67	12500	-71.40	20240409	2225	60.67	20240909	41600	-91.41	20240321	2225	60.67	20240909	3.67	N	408900	100	32 억	191319	N	N	47	N	N
132	20241107	141126	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3635	60	2	1.68	2609369200	714798	97.19	3600	3800	3520	4645	2505	3575	3650.50	0.58	-91200	3978	3776	3653	3451	3328	3715	3390	33	1070	100	2140	5	1	32706134	1189	46.01	2.94	12	2.19	79.00	1235.00	12500	20240409	-70.92	2225	20240909	63.37	12500	-70.92	20240409	2225	63.37	20240909	41600	-91.26	20240321	2225	63.37	20240909	3.67	N	408900	100	32 억	191319	N	N	47	N	N
133	20241107	131125	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3640	65	2	1.82	2479960390	679246	92.35	3600	3800	3520	4645	2505	3575	3651.05	0.58	-85417	3978	3776	3653	3451	3328	3715	3390	33	1070	100	2140	5	1	32706134	1191	46.08	2.95	12	2.08	79.00	1235.00	12500	20240409	-70.88	2225	20240909	63.60	12500	-70.88	20240409	2225	63.60	20240909	41600	-91.25	20240321	2225	63.60	20240909	3.67	N	408900	100	32 억	191319	N	N	47	N	N
134	20241107	121120	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3690	115	2	3.22	2337101645	640180	87.04	3600	3800	3520	4645	2505	3575	3650.69	0.58	-72770	3978	3776	3653	3451	3328	3715	3390	33	1070	100	2140	5	1	32706134	1207	46.71	2.99	12	1.96	79.00	1235.00	12500	20240409	-70.48	2225	20240909	65.84	12500	-70.48	20240409	2225	65.84	20240909	41600	-91.13	20240321	2225	65.84	20240909	3.67	N	408900	100	32 억	191319	N	N	47	N	N
135	20241107	111115	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3675	100	2	2.80	2188341120	599758	81.54	3600	3800	3520	4645	2505	3575	3648.71	0.58	-61330	3978	3776	3653	3451	3328	3715	3390	33	1070	100	2140	5	1	32706134	1202	46.52	2.98	12	1.83	79.00	1235.00	12500	20240409	-70.60	2225	20240909	65.17	12500	-70.60	20240409	2225	65.17	20240909	41600	-91.17	20240321	2225	65.17	20240909	3.67	N	408900	100	32 억	191319	N	N	47	N	N
136	20241107	101117	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3715	140	2	3.92	1622878130	447492	60.84	3600	3750	3520	4645	2505	3575	3626.61	0.58	-69139	3978	3776	3653	3451	3328	3715	3390	33	1070	100	2140	5	1	32706134	1215	47.03	3.01	12	1.37	79.00	1235.00	12500	20240409	-70.28	2225	20240909	66.97	12500	-70.28	20240409	2225	66.97	20240909	41600	-91.07	20240321	2225	66.97	20240909	3.67	N	408900	100	32 억	191319	N	N	47	N	N
137	20241107	091121	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3540	-35	5	-0.98	279733150	77928	10.60	3600	3655	3520	4645	2505	3575	3589.64	0.58	-17380	3978	3776	3653	3451	3328	3715	3390	33	1070	100	2140	5	1	32706134	1158	44.81	2.87	12	0.24	79.00	1235.00	12500	20240409	-71.68	2225	20240909	59.10	12500	-71.68	20240409	2225	59.10	20240909	41600	-91.49	20240321	2225	59.10	20240909	3.67	N	408900	100	32 억	191319	N	N	47	N	N
138	20241106	161129	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3575	-105	5	-2.85	2647344035	720897	89.12	3720	3855	3530	4780	2580	3680	3672.58	0.40	62449	4013	3846	3743	3576	3473	3795	3525	33	1100	100	2200	5	1	32706134	1169	45.25	2.89	12	2.20	79.00	1235.00	12500	20240409	-71.40	2225	20240909	60.67	12500	-71.40	20240409	2225	60.67	20240909	41600	-91.41	20240321	2225	60.67	20240909	3.65	N	408900	100	32 억	129379	N	N	47	N	N
139	20241106	151203	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3570	-110	5	-2.99	2544990655	692241	85.58	3720	3855	3530	4780	2580	3680	3676.45	0.40	64391	4013	3846	3743	3576	3473	3795	3525	33	1100	100	2200	5	1	32706134	1168	45.19	2.89	12	2.12	79.00	1235.00	12500	20240409	-71.44	2225	20240909	60.45	12500	-71.44	20240409	2225	60.45	20240909	41600	-91.42	20240321	2225	60.45	20240909	3.65	N	408900	100	32 억	129379	N	N	415	N	N
140	20241106	141151	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3580	-100	5	-2.72	2293239095	621984	76.89	3720	3855	3530	4780	2580	3680	3686.97	0.40	57232	4013	3846	3743	3576	3473	3795	3525	33	1100	100	2200	5	1	32706134	1171	45.32	2.90	12	1.90	79.00	1235.00	12500	20240409	-71.36	2225	20240909	60.90	12500	-71.36	20240409	2225	60.90	20240909	41600	-91.39	20240321	2225	60.90	20240909	3.65	N	408900	100	32 억	129379	N	N	415	N	N
141	20241106	131201	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3530	-150	5	-4.08	2133620175	577286	71.37	3720	3855	3530	4780	2580	3680	3695.95	0.40	39981	4013	3846	3743	3576	3473	3795	3525	33	1100	100	2200	5	1	32706134	1155	44.68	2.86	12	1.77	79.00	1235.00	12500	20240409	-71.76	2225	20240909	58.65	12500	-71.76	20240409	2225	58.65	20240909	41600	-91.51	20240321	2225	58.65	20240909	3.65	N	408900	100	32 억	129379	N	N	415	N	N
142	20241106	121126	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3630	-50	5	-1.36	1546000895	413299	51.09	3720	3855	3620	4780	2580	3680	3740.64	0.40	-1642	4013	3846	3743	3576	3473	3795	3525	33	1100	100	2200	5	1	32706134	1187	45.95	2.94	12	1.26	79.00	1235.00	12500	20240409	-70.96	2225	20240909	63.15	12500	-70.96	20240409	2225	63.15	20240909	41600	-91.27	20240321	2225	63.15	20240909	3.65	N	408900	100	32 억	129379	N	N	415	N	N
143	20241106	111131	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3680	0	3	0.00	1320598220	351619	43.47	3720	3855	3645	4780	2580	3680	3755.76	0.40	-4588	4013	3846	3743	3576	3473	3795	3525	33	1100	100	2200	5	1	32706134	1204	46.58	2.98	12	1.08	79.00	1235.00	12500	20240409	-70.56	2225	20240909	65.39	12500	-70.56	20240409	2225	65.39	20240909	41600	-91.15	20240321	2225	65.39	20240909	3.65	N	408900	100	32 억	129379	N	N	415	N	N
144	20241106	101136	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3725	45	2	1.22	1002837290	265193	32.78	3720	3855	3700	4780	2580	3680	3781.54	0.40	7551	4013	3846	3743	3576	3473	3795	3525	33	1100	100	2200	5	1	32706134	1218	47.15	3.02	12	0.81	79.00	1235.00	12500	20240409	-70.20	2225	20240909	67.42	12500	-70.20	20240409	2225	67.42	20240909	41600	-91.05	20240321	2225	67.42	20240909	3.65	N	408900	100	32 억	129379	N	N	415	N	N
145	20241106	091130	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3790	110	2	2.99	500751945	132368	16.36	3720	3855	3710	4780	2580	3680	3783.03	0.40	11378	4013	3846	3743	3576	3473	3795	3525	33	1100	100	2200	5	1	32706134	1240	47.97	3.07	12	0.40	79.00	1235.00	12500	20240409	-69.68	2225	20240909	70.34	12500	-69.68	20240409	2225	70.34	20240909	41600	-90.89	20240321	2225	70.34	20240909	3.65	N	408900	100	32 억	129379	N	N	415	N	N
146	20241105	161055	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3680	-170	5	-4.42	2946986025	788716	39.53	3815	3910	3640	5000	2695	3850	3736.96	0.26	45124	4396	4122	3871	3597	3346	3997	3472	33	1150	100	2310	5	1	32706134	1204	46.58	2.98	12	2.41	79.00	1235.00	12500	20240409	-70.56	2225	20240909	65.39	12500	-70.56	20240409	2225	65.39	20240909	41600	-91.15	20240321	2225	65.39	20240909	3.50	N	408900	100	32 억	84683	N	N	415	N	N
147	20241105	151120	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3720	-130	5	-3.38	2773422175	741623	37.17	3815	3910	3640	5000	2695	3850	3739.62	0.26	46186	4396	4122	3871	3597	3346	3997	3472	33	1150	100	2310	5	1	32706134	1217	47.09	3.01	12	2.27	79.00	1235.00	12500	20240409	-70.24	2225	20240909	67.19	12500	-70.24	20240409	2225	67.19	20240909	41600	-91.06	20240321	2225	67.19	20240909	3.50	N	408900	100	32 억	84683	N	N	35	N	N
148	20241105	141114	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3660	-190	5	-4.94	2366887460	631693	31.66	3815	3910	3640	5000	2695	3850	3746.85	0.26	15049	4396	4122	3871	3597	3346	3997	3472	33	1150	100	2310	5	1	32706134	1197	46.33	2.96	12	1.93	79.00	1235.00	12500	20240409	-70.72	2225	20240909	64.49	12500	-70.72	20240409	2225	64.49	20240909	41600	-91.20	20240321	2225	64.49	20240909	3.50	N	408900	100	32 억	84683	N	N	35	N	N
149	20241105	131123	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3675	-175	5	-4.55	2034478485	541005	27.11	3815	3910	3655	5000	2695	3850	3760.50	0.26	1158	4396	4122	3871	3597	3346	3997	3472	33	1150	100	2310	5	1	32706134	1202	46.52	2.98	12	1.65	79.00	1235.00	12500	20240409	-70.60	2225	20240909	65.17	12500	-70.60	20240409	2225	65.17	20240909	41600	-91.17	20240321	2225	65.17	20240909	3.50	N	408900	100	32 억	84683	N	N	35	N	N
150	20241105	121111	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3695	-155	5	-4.03	1662464295	439933	22.05	3815	3910	3685	5000	2695	3850	3778.85	0.26	-16811	4396	4122	3871	3597	3346	3997	3472	33	1150	100	2310	5	1	32706134	1208	46.77	2.99	12	1.35	79.00	1235.00	12500	20240409	-70.44	2225	20240909	66.07	12500	-70.44	20240409	2225	66.07	20240909	41600	-91.12	20240321	2225	66.07	20240909	3.50	N	408900	100	32 억	84683	N	N	35	N	N
151	20241105	111056	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3715	-135	5	-3.51	1395640925	367927	18.44	3815	3910	3685	5000	2695	3850	3793.21	0.26	21120	4396	4122	3871	3597	3346	3997	3472	33	1150	100	2310	5	1	32706134	1215	47.03	3.01	12	1.12	79.00	1235.00	12500	20240409	-70.28	2225	20240909	66.97	12500	-70.28	20240409	2225	66.97	20240909	41600	-91.07	20240321	2225	66.97	20240909	3.50	N	408900	100	32 억	84683	N	N	35	N	N
152	20241105	101107	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3735	-115	5	-2.99	1137464620	298387	14.95	3815	3910	3715	5000	2695	3850	3812.01	0.26	9936	4396	4122	3871	3597	3346	3997	3472	33	1150	100	2310	5	1	32706134	1222	47.28	3.02	12	0.91	79.00	1235.00	12500	20240409	-70.12	2225	20240909	67.87	12500	-70.12	20240409	2225	67.87	20240909	41600	-91.02	20240321	2225	67.87	20240909	3.50	N	408900	100	32 억	84683	N	N	35	N	N
153	20241105	091102	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3870	20	2	0.52	481892705	125073	6.27	3815	3910	3810	5000	2695	3850	3852.90	0.26	1696	4396	4122	3871	3597	3346	3997	3472	33	1150	100	2310	5	1	32706134	1266	48.99	3.13	12	0.38	79.00	1235.00	12500	20240409	-69.04	2225	20240909	73.93	12500	-69.04	20240409	2225	73.93	20240909	41600	-90.70	20240321	2225	73.93	20240909	3.50	N	408900	100	32 억	84683	N	N	35	N	N
154	20241104	161054	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3850	-100	5	-2.53	7686157005	1966340	90.87	3900	4145	3620	5130	2765	3950	3909.00	0.38	-37836	4836	4392	4136	3692	3436	4265	3565	33	1180	100	2370	5	1	32706134	1259	48.73	3.12	12	6.01	79.00	1235.00	12500	20240409	-69.20	2225	20240909	73.03	12500	-69.20	20240409	2225	73.03	20240909	41600	-90.75	20240321	2225	73.03	20240909	3.44	N	408900	100	32 억	123679	N	N	35	N	N
155	20241104	151114	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3870	-80	5	-2.03	7362859935	1882368	86.99	3900	4145	3620	5130	2765	3950	3911.48	0.38	-58555	4836	4392	4136	3692	3436	4265	3565	33	1180	100	2370	5	1	32706134	1266	48.99	3.13	12	5.76	79.00	1235.00	12500	20240409	-69.04	2225	20240909	73.93	12500	-69.04	20240409	2225	73.93	20240909	41600	-90.70	20240321	2225	73.93	20240909	3.44	N	408900	100	32 억	123679	N	N	66	N	N
156	20241104	141056	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3975	25	2	0.63	6653023475	1700424	78.58	3900	4145	3620	5130	2765	3950	3912.56	0.38	-85012	4836	4392	4136	3692	3436	4265	3565	33	1180	100	2370	5	1	32706134	1300	50.32	3.22	12	5.20	79.00	1235.00	12500	20240409	-68.20	2225	20240909	78.65	12500	-68.20	20240409	2225	78.65	20240909	41600	-90.44	20240321	2225	78.65	20240909	3.44	N	408900	100	32 억	123679	N	N	66	N	N
157	20241104	131018	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3890	-60	5	-1.52	3026941975	798872	36.92	3900	3925	3620	5130	2765	3950	3788.97	0.38	46730	4836	4392	4136	3692	3436	4265	3565	33	1180	100	2370	5	1	32706134	1272	49.24	3.15	12	2.44	79.00	1235.00	12500	20240409	-68.88	2225	20240909	74.83	12500	-68.88	20240409	2225	74.83	20240909	41600	-90.65	20240321	2225	74.83	20240909	3.44	N	408900	100	32 억	123679	N	N	66	N	N
158	20241104	121040	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3870	-80	5	-2.03	2704767045	715724	33.08	3900	3925	3620	5130	2765	3950	3779.01	0.38	40434	4836	4392	4136	3692	3436	4265	3565	33	1180	100	2370	5	1	32706134	1266	48.99	3.13	12	2.19	79.00	1235.00	12500	20240409	-69.04	2225	20240909	73.93	12500	-69.04	20240409	2225	73.93	20240909	41600	-90.70	20240321	2225	73.93	20240909	3.44	N	408900	100	32 억	123679	N	N	66	N	N
159	20241104	111033	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3760	-190	5	-4.81	2236315620	593294	27.42	3900	3925	3620	5130	2765	3950	3769.25	0.38	48735	4836	4392	4136	3692	3436	4265	3565	33	1180	100	2370	5	1	32706134	1230	47.59	3.04	12	1.81	79.00	1235.00	12500	20240409	-69.92	2225	20240909	68.99	12500	-69.92	20240409	2225	68.99	20240909	41600	-90.96	20240321	2225	68.99	20240909	3.44	N	408900	100	32 억	123679	N	N	66	N	N
160	20241104	101022	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3780	-170	5	-4.30	1810884400	480102	22.19	3900	3925	3620	5130	2765	3950	3771.79	0.38	27206	4836	4392	4136	3692	3436	4265	3565	33	1180	100	2370	5	1	32706134	1236	47.85	3.06	12	1.47	79.00	1235.00	12500	20240409	-69.76	2225	20240909	69.89	12500	-69.76	20240409	2225	69.89	20240909	41600	-90.91	20240321	2225	69.89	20240909	3.44	N	408900	100	32 억	123679	N	N	66	N	N
161	20241104	091042	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3845	-105	5	-2.66	400835535	103869	4.80	3900	3925	3810	5130	2765	3950	3858.85	0.38	-270	4836	4392	4136	3692	3436	4265	3565	33	1180	100	2370	5	1	32706134	1258	48.67	3.11	12	0.32	79.00	1235.00	12500	20240409	-69.24	2225	20240909	72.81	12500	-69.24	20240409	2225	72.81	20240909	41600	-90.76	20240321	2225	72.81	20240909	3.44	N	408900	100	32 억	123679	N	N	66	N	N
162	20241101	161000	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3950	-705	5	-15.15	8838697070	2123465	219.13	4540	4580	3880	6050	3260	4655	4162.62	0.43	-13948	4931	4792	4671	4532	4411	4732	4472	33	1395	100	2790	5	1	32706134	1292	50.00	3.20	12	6.49	79.00	1235.00	12500	20240409	-68.40	2225	20240909	77.53	12500	-68.40	20240409	2225	77.53	20240909	41600	-90.50	20240321	2225	77.53	20240909	3.41	N	408900	100	32 억	142104	N	N	66	N	N
163	20241101	151021	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3915	-740	5	-15.90	8497507495	2036696	210.17	4540	4580	3880	6050	3260	4655	4172.20	0.43	-23705	4931	4792	4671	4532	4411	4732	4472	33	1395	100	2790	5	1	32706134	1280	49.56	3.17	12	6.23	79.00	1235.00	12500	20240409	-68.68	2225	20240909	75.96	12500	-68.68	20240409	2225	75.96	20240909	41600	-90.59	20240321	2225	75.96	20240909	3.41	N	408900	100	32 억	142104	N	N	20	N	N
164	20241101	140935	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3935	-720	5	-15.47	7483898125	1778191	183.50	4540	4580	3915	6050	3260	4655	4208.71	0.43	-28524	4931	4792	4671	4532	4411	4732	4472	33	1395	100	2790	5	1	32706134	1287	49.81	3.19	12	5.44	79.00	1235.00	12500	20240409	-68.52	2225	20240909	76.85	12500	-68.52	20240409	2225	76.85	20240909	41600	-90.54	20240321	2225	76.85	20240909	3.41	N	408900	100	32 억	142104	N	N	20	N	N
165	20241101	131200	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4080	-575	5	-12.35	6077734540	1425119	147.06	4540	4580	4045	6050	3260	4655	4264.72	0.43	-29459	4931	4792	4671	4532	4411	4732	4472	33	1395	100	2790	5	1	32706134	1334	51.65	3.30	12	4.36	79.00	1235.00	12500	20240409	-67.36	2225	20240909	83.37	12500	-67.36	20240409	2225	83.37	20240909	41600	-90.19	20240321	2225	83.37	20240909	3.41	N	408900	100	32 억	142104	N	N	20	N	N
166	20241101	121200	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4165	-490	5	-10.53	5045277575	1172967	121.04	4540	4580	4110	6050	3260	4655	4301.30	0.43	-34187	4931	4792	4671	4532	4411	4732	4472	33	1395	100	2790	5	1	32706134	1362	52.72	3.37	12	3.59	79.00	1235.00	12500	20240409	-66.68	2225	20240909	87.19	12500	-66.68	20240409	2225	87.19	20240909	41600	-89.99	20240321	2225	87.19	20240909	3.41	N	408900	100	32 억	142104	N	N	20	N	N
167	20241101	111156	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4220	-435	5	-9.34	3528051530	808635	83.45	4540	4580	4215	6050	3260	4655	4362.97	0.43	-71499	4931	4792	4671	4532	4411	4732	4472	33	1395	100	2790	5	1	32706134	1380	53.42	3.42	12	2.47	79.00	1235.00	12500	20240409	-66.24	2225	20240909	89.66	12500	-66.24	20240409	2225	89.66	20240909	41600	-89.86	20240321	2225	89.66	20240909	3.41	N	408900	100	32 억	142104	N	N	20	N	N
168	20241101	101159	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4320	-335	5	-7.20	2599403530	592704	61.16	4540	4580	4270	6050	3260	4655	4385.67	0.43	-59758	4931	4792	4671	4532	4411	4732	4472	33	1395	100	2790	5	1	32706134	1413	54.68	3.50	12	1.81	79.00	1235.00	12500	20240409	-65.44	2225	20240909	94.16	12500	-65.44	20240409	2225	94.16	20240909	41600	-89.62	20240321	2225	94.16	20240909	3.41	N	408900	100	32 억	142104	N	N	20	N	N
169	20241101	091154	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4430	-225	5	-4.83	601530535	134045	13.83	4540	4580	4425	6050	3260	4655	4487.53	0.43	-32380	4931	4792	4671	4532	4411	4732	4472	33	1395	100	2790	5	1	32706134	1449	56.08	3.59	12	0.41	79.00	1235.00	12500	20240409	-64.56	2225	20240909	99.10	12500	-64.56	20240409	2225	99.10	20240909	41600	-89.35	20240321	2225	99.10	20240909	3.41	N	408900	100	32 억	142104	N	N	20	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History