KissMeData/464580/price/prices-20241101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241129	161453	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7630	620	2	8.84	81094938020	10116132	738.14	7100	8760	7050	9110	4910	7010	8017.05	0.27	0	6936	7630	7320	7000	6690	6370	7475	6845	46	2100	500	4900	10	1	9147948	698	-43.60	87.70	12	110.58	-175.00	87.00	11950	20241113	-36.15	6310	20241122	20.92	11950	-36.15	20241113	6310	20.92	20241122	11950	-36.15	20241113	6310	20.92	20241122	0.00	N	464580	500	45 억		24681	N	N	0	N	00	N
3	20241129	151510	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7620	610	2	8.70	80218704340	10001485	729.77	7100	8760	7050	9110	4910	7010	8020.75	0.27	0	3190	7630	7320	7000	6690	6370	7475	6845	46	2100	500	4900	10	1	9147948	697	-43.54	87.59	12	109.33	-175.00	87.00	11950	20241113	-36.23	6310	20241122	20.76	11950	-36.23	20241113	6310	20.76	20241122	11950	-36.23	20241113	6310	20.76	20241122	0.00	N	464580	500	45 억		24681	N	N	0	N	00	N
4	20241129	141513	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7550	540	2	7.70	77495696180	9643171	703.63	7100	8760	7050	9110	4910	7010	8036.41	0.27	0	-5932	7630	7320	7000	6690	6370	7475	6845	46	2100	500	4900	10	1	9147948	691	-43.14	86.78	12	105.41	-175.00	87.00	11950	20241113	-36.82	6310	20241122	19.65	11950	-36.82	20241113	6310	19.65	20241122	11950	-36.82	20241113	6310	19.65	20241122	0.00	N	464580	500	45 억		24681	N	N	0	N	00	N
5	20241129	131508	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7450	440	2	6.28	72229664920	8937092	652.11	7100	8760	7050	9110	4910	7010	8082.10	0.27	0	9509	7630	7320	7000	6690	6370	7475	6845	46	2100	500	4900	10	1	9147948	682	-42.57	85.63	12	97.70	-175.00	87.00	11950	20241113	-37.66	6310	20241122	18.07	11950	-37.66	20241113	6310	18.07	20241122	11950	-37.66	20241113	6310	18.07	20241122	0.00	N	464580	500	45 억		24681	N	N	0	N	00	N
6	20241129	121510	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8060	1050	2	14.98	64544559480	7944448	579.68	7100	8760	7050	9110	4910	7010	8124.59	0.27	0	-12022	7630	7320	7000	6690	6370	7475	6845	46	2100	500	4900	10	1	9147948	737	-46.06	92.64	12	86.84	-175.00	87.00	11950	20241113	-32.55	6310	20241122	27.73	11950	-32.55	20241113	6310	27.73	20241122	11950	-32.55	20241113	6310	27.73	20241122	0.00	N	464580	500	45 억		24681	N	N	0	N	00	N
7	20241129	111512	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8230	1220	2	17.40	37991429380	4787090	349.30	7100	8480	7050	9110	4910	7010	7936.36	0.27	0	-8036	7630	7320	7000	6690	6370	7475	6845	46	2100	500	4900	10	1	9147948	753	-47.03	94.60	12	52.33	-175.00	87.00	11950	20241113	-31.13	6310	20241122	30.43	11950	-31.13	20241113	6310	30.43	20241122	11950	-31.13	20241113	6310	30.43	20241122	0.00	N	464580	500	45 억		24681	N	N	0	N	00	N
8	20241129	101502	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7470	460	2	6.56	6314231970	862151	62.91	7100	7570	7050	9110	4910	7010	7324.07	0.27	0	-14068	7630	7320	7000	6690	6370	7475	6845	46	2100	500	4900	10	1	9147948	683	-42.69	85.86	12	9.42	-175.00	87.00	11950	20241113	-37.49	6310	20241122	18.38	11950	-37.49	20241113	6310	18.38	20241122	11950	-37.49	20241113	6310	18.38	20241122	0.00	N	464580	500	45 억		24681	N	N	0	N	00	N
9	20241129	091508	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7230	220	2	3.14	1561218970	216415	15.79	7100	7340	7050	9110	4910	7010	7214.68	0.27	0	-12449	7630	7320	7000	6690	6370	7475	6845	46	2100	500	4900	10	1	9147948	661	-41.31	83.10	12	2.37	-175.00	87.00	11950	20241113	-39.50	6310	20241122	14.58	11950	-39.50	20241113	6310	14.58	20241122	11950	-39.50	20241113	6310	14.58	20241122	0.00	N	464580	500	45 억		24681	N	N	0	N	00	N
10	20241128	161447	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7010	240	2	3.55	9500440200	1349678	28.65	6880	7310	6680	8800	4740	6770	7039.17	0.24	0	2449	8490	7630	7030	6170	5570	8060	6600	46	2030	500	4730	10	1	9147948	641	-40.06	80.57	12	14.75	-175.00	87.00	11950	20241113	-41.34	6310	20241122	11.09	11950	-41.34	20241113	6310	11.09	20241122	11950	-41.34	20241113	6310	11.09	20241122	0.00	N	464580	500	45 억		21615	N	N	0	N	00	N
11	20241128	151516	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6980	210	2	3.10	9294362570	1320227	28.03	6880	7310	6680	8800	4740	6770	7040.03	0.24	0	2646	8490	7630	7030	6170	5570	8060	6600	46	2030	500	4730	10	1	9147948	639	-39.89	80.23	12	14.43	-175.00	87.00	11950	20241113	-41.59	6310	20241122	10.62	11950	-41.59	20241113	6310	10.62	20241122	11950	-41.59	20241113	6310	10.62	20241122	0.00	N	464580	500	45 억		21615	N	N	0	N	00	N
12	20241128	141514	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7100	330	2	4.87	8339671690	1183688	25.13	6880	7310	6680	8800	4740	6770	7045.56	0.24	0	-9224	8490	7630	7030	6170	5570	8060	6600	46	2030	500	4730	10	1	9147948	650	-40.57	81.61	12	12.94	-175.00	87.00	11950	20241113	-40.59	6310	20241122	12.52	11950	-40.59	20241113	6310	12.52	20241122	11950	-40.59	20241113	6310	12.52	20241122	0.00	N	464580	500	45 억		21615	N	N	0	N	00	N
13	20241128	131510	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6760	-10	5	-0.15	3243591060	469136	9.96	6880	7070	6680	8800	4740	6770	6914.05	0.24	0	-6318	8490	7630	7030	6170	5570	8060	6600	46	2030	500	4730	10	1	9147948	618	-38.63	77.70	12	5.13	-175.00	87.00	11950	20241113	-43.43	6310	20241122	7.13	11950	-43.43	20241113	6310	7.13	20241122	11950	-43.43	20241113	6310	7.13	20241122	0.00	N	464580	500	45 억		21615	N	N	0	N	00	N
14	20241128	121508	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6730	-40	5	-0.59	3048661770	440293	9.35	6880	7070	6680	8800	4740	6770	6924.26	0.24	0	-5399	8490	7630	7030	6170	5570	8060	6600	46	2030	500	4730	10	1	9147948	616	-38.46	77.36	12	4.81	-175.00	87.00	11950	20241113	-43.68	6310	20241122	6.66	11950	-43.68	20241113	6310	6.66	20241122	11950	-43.68	20241113	6310	6.66	20241122	0.00	N	464580	500	45 억		21615	N	N	0	N	00	N
15	20241128	111513	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6910	140	2	2.07	2495048070	358849	7.62	6880	7070	6800	8800	4740	6770	6953.06	0.24	0	-9866	8490	7630	7030	6170	5570	8060	6600	46	2030	500	4730	10	1	9147948	632	-39.49	79.43	12	3.92	-175.00	87.00	11950	20241113	-42.18	6310	20241122	9.51	11950	-42.18	20241113	6310	9.51	20241122	11950	-42.18	20241113	6310	9.51	20241122	0.00	N	464580	500	45 억		21615	N	N	0	N	00	N
16	20241128	101510	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6920	150	2	2.22	2141732820	307692	6.53	6880	7070	6800	8800	4740	6770	6960.81	0.24	0	-6863	8490	7630	7030	6170	5570	8060	6600	46	2030	500	4730	10	1	9147948	633	-39.54	79.54	12	3.36	-175.00	87.00	11950	20241113	-42.09	6310	20241122	9.67	11950	-42.09	20241113	6310	9.67	20241122	11950	-42.09	20241113	6310	9.67	20241122	0.00	N	464580	500	45 억		21615	N	N	0	N	00	N
17	20241128	091508	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6980	210	2	3.10	978947500	140647	2.99	6880	7070	6800	8800	4740	6770	6960.69	0.24	0	-11124	8490	7630	7030	6170	5570	8060	6600	46	2030	500	4730	10	1	9147948	639	-39.89	80.23	12	1.54	-175.00	87.00	11950	20241113	-41.59	6310	20241122	10.62	11950	-41.59	20241113	6310	10.62	20241122	11950	-41.59	20241113	6310	10.62	20241122	0.00	N	464580	500	45 억		21615	N	N	0	N	00	N
18	20241127	161429	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6770	290	2	4.48	34188520260	4692576	539.17	6500	7890	6430	8420	4540	6480	7286.92	0.19	0	5357	7206	6842	6596	6232	5986	6720	6110	46	1940	500	4530	10	1	9147948	619	-38.69	77.82	12	51.30	-175.00	87.00	11950	20241113	-43.35	6310	20241122	7.29	11950	-43.35	20241113	6310	7.29	20241122	11950	-43.35	20241113	6310	7.29	20241122	0.00	N	464580	500	45 억		17079	N	N	0	N	00	N
19	20241127	151458	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6780	300	2	4.63	33806990910	4636171	532.68	6500	7890	6430	8420	4540	6480	7292.12	0.19	0	6379	7206	6842	6596	6232	5986	6720	6110	46	1940	500	4530	10	1	9147948	620	-38.74	77.93	12	50.68	-175.00	87.00	11950	20241113	-43.26	6310	20241122	7.45	11950	-43.26	20241113	6310	7.45	20241122	11950	-43.26	20241113	6310	7.45	20241122	0.00	N	464580	500	45 억		17079	N	N	0	N	00	N
20	20241127	141450	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6870	390	2	6.02	33069563100	4527951	520.25	6500	7890	6430	8420	4540	6480	7303.55	0.19	0	7103	7206	6842	6596	6232	5986	6720	6110	46	1940	500	4530	10	1	9147948	628	-39.26	78.97	12	49.50	-175.00	87.00	11950	20241113	-42.51	6310	20241122	8.87	11950	-42.51	20241113	6310	8.87	20241122	11950	-42.51	20241113	6310	8.87	20241122	0.00	N	464580	500	45 억		17079	N	N	0	N	00	N
21	20241127	131449	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6820	340	2	5.25	32143624240	4392350	504.67	6500	7890	6430	8420	4540	6480	7318.22	0.19	0	12705	7206	6842	6596	6232	5986	6720	6110	46	1940	500	4530	10	1	9147948	624	-38.97	78.39	12	48.01	-175.00	87.00	11950	20241113	-42.93	6310	20241122	8.08	11950	-42.93	20241113	6310	8.08	20241122	11950	-42.93	20241113	6310	8.08	20241122	0.00	N	464580	500	45 억		17079	N	N	0	N	00	N
22	20241127	121505	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7160	680	2	10.49	29380081750	3993718	458.87	6500	7890	6430	8420	4540	6480	7356.72	0.19	0	4661	7206	6842	6596	6232	5986	6720	6110	46	1940	500	4530	10	1	9147948	655	-40.91	82.30	12	43.66	-175.00	87.00	11950	20241113	-40.08	6310	20241122	13.47	11950	-40.08	20241113	6310	13.47	20241122	11950	-40.08	20241113	6310	13.47	20241122	0.00	N	464580	500	45 억		17079	N	N	0	N	00	N
23	20241127	111456	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7290	810	2	12.50	25473734300	3460273	397.58	6500	7890	6430	8420	4540	6480	7361.94	0.19	0	21786	7206	6842	6596	6232	5986	6720	6110	46	1940	500	4530	10	1	9147948	667	-41.66	83.79	12	37.83	-175.00	87.00	11950	20241113	-39.00	6310	20241122	15.53	11950	-39.00	20241113	6310	15.53	20241122	11950	-39.00	20241113	6310	15.53	20241122	0.00	N	464580	500	45 억		17079	N	N	0	N	00	N
24	20241127	101459	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7790	1310	2	20.22	12007246600	1672532	192.17	6500	7790	6430	8420	4540	6480	7179.36	0.19	0	512	7206	6842	6596	6232	5986	6720	6110	46	1940	500	4530	10	1	9147948	713	-44.51	89.54	12	18.28	-175.00	87.00	11950	20241113	-34.81	6310	20241122	23.45	11950	-34.81	20241113	6310	23.45	20241122	11950	-34.81	20241113	6310	23.45	20241122	0.00	N	464580	500	45 억		17079	Y	N	0	N	00	N
25	20241127	091455	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6500	20	2	0.31	174996200	27004	3.10	6500	6530	6430	8420	4540	6480	6480.39	0.19	0	1155	7206	6842	6596	6232	5986	6720	6110	46	1940	500	4530	10	1	9147948	595	-37.14	74.71	12	0.30	-175.00	87.00	11950	20241113	-45.61	6310	20241122	3.01	11950	-45.61	20241113	6310	3.01	20241122	11950	-45.61	20241113	6310	3.01	20241122	0.00	N	464580	500	45 억		17079	N	N	0	N	00	N
26	20241126	161430	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6480	30	2	0.47	5708870250	861139	320.15	6670	6960	6350	8380	4520	6450	6629.53	0.15	0	4916	6623	6536	6433	6346	6243	6580	6390	46	1930	500	4510	10	1	9147948	593	-37.03	74.48	12	9.41	-175.00	87.00	11950	20241113	-45.77	6310	20241122	2.69	11950	-45.77	20241113	6310	2.69	20241122	11950	-45.77	20241113	6310	2.69	20241122	0.00	N	464580	500	45 억		13647	N	N	0	N	00	N
27	20241126	151449	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6450	0	3	0.00	5594473590	843400	313.55	6670	6960	6350	8380	4520	6450	6633.24	0.15	0	3896	6623	6536	6433	6346	6243	6580	6390	46	1930	500	4510	10	1	9147948	590	-36.86	74.14	12	9.22	-175.00	87.00	11950	20241113	-46.03	6310	20241122	2.22	11950	-46.03	20241113	6310	2.22	20241122	11950	-46.03	20241113	6310	2.22	20241122	0.00	N	464580	500	45 억		13647	N	N	0	N	00	N
28	20241126	141450	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6480	30	2	0.47	5327999670	802201	298.24	6670	6960	6350	8380	4520	6450	6641.73	0.15	0	6195	6623	6536	6433	6346	6243	6580	6390	46	1930	500	4510	10	1	9147948	593	-37.03	74.48	12	8.77	-175.00	87.00	11950	20241113	-45.77	6310	20241122	2.69	11950	-45.77	20241113	6310	2.69	20241122	11950	-45.77	20241113	6310	2.69	20241122	0.00	N	464580	500	45 억		13647	N	N	0	N	00	N
29	20241126	131444	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6540	90	2	1.40	4867990690	731126	271.81	6670	6960	6350	8380	4520	6450	6658.21	0.15	0	2563	6623	6536	6433	6346	6243	6580	6390	46	1930	500	4510	10	1	9147948	598	-37.37	75.17	12	7.99	-175.00	87.00	11950	20241113	-45.27	6310	20241122	3.65	11950	-45.27	20241113	6310	3.65	20241122	11950	-45.27	20241113	6310	3.65	20241122	0.00	N	464580	500	45 억		13647	N	N	0	N	00	N
30	20241126	121451	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6430	-20	5	-0.31	2352408160	355823	132.29	6670	6750	6350	8380	4520	6450	6611.18	0.15	0	2895	6623	6536	6433	6346	6243	6580	6390	46	1930	500	4510	10	1	9147948	588	-36.74	73.91	12	3.89	-175.00	87.00	11950	20241113	-46.19	6310	20241122	1.90	11950	-46.19	20241113	6310	1.90	20241122	11950	-46.19	20241113	6310	1.90	20241122	0.00	N	464580	500	45 억		13647	N	N	0	N	00	N
31	20241126	111456	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6530	80	2	1.24	1986559770	298901	111.12	6670	6750	6500	8380	4520	6450	6646.21	0.15	0	5449	6623	6536	6433	6346	6243	6580	6390	46	1930	500	4510	10	1	9147948	597	-37.31	75.06	12	3.27	-175.00	87.00	11950	20241113	-45.36	6310	20241122	3.49	11950	-45.36	20241113	6310	3.49	20241122	11950	-45.36	20241113	6310	3.49	20241122	0.00	N	464580	500	45 억		13647	N	N	0	N	00	N
32	20241126	101508	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6680	230	2	3.57	1818771890	273334	101.62	6670	6750	6500	8380	4520	6450	6654.03	0.15	0	7719	6623	6536	6433	6346	6243	6580	6390	46	1930	500	4510	10	1	9147948	611	-38.17	76.78	12	2.99	-175.00	87.00	11950	20241113	-44.10	6310	20241122	5.86	11950	-44.10	20241113	6310	5.86	20241122	11950	-44.10	20241113	6310	5.86	20241122	0.00	N	464580	500	45 억		13647	N	N	0	N	00	N
33	20241126	091454	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6700	250	2	3.88	1150782480	172008	63.95	6670	6750	6620	8380	4520	6450	6690.28	0.15	0	2606	6623	6536	6433	6346	6243	6580	6390	46	1930	500	4510	10	1	9147948	613	-38.29	77.01	12	1.88	-175.00	87.00	11950	20241113	-43.93	6310	20241122	6.18	11950	-43.93	20241113	6310	6.18	20241122	11950	-43.93	20241113	6310	6.18	20241122	0.00	N	464580	500	45 억		13647	N	N	0	N	00	N
34	20241125	161414	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6450	70	2	1.10	1530133530	238637	58.68	6420	6520	6330	8290	4470	6380	6411.88	0.12	0	2297	6866	6622	6466	6222	6066	6545	6145	46	1910	500	4460	10	1	9147948	590	-36.86	74.14	12	2.61	-175.00	87.00	11950	20241113	-46.03	6310	20241122	2.22	11950	-46.03	20241113	6310	2.22	20241122	11950	-46.03	20241113	6310	2.22	20241122	0.00	N	464580	500	45 억		11000	N	N	0	N	00	N
35	20241125	151445	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6380	0	3	0.00	1418133630	221207	54.39	6420	6520	6330	8290	4470	6380	6410.89	0.12	0	2727	6866	6622	6466	6222	6066	6545	6145	46	1910	500	4460	10	1	9147948	584	-36.46	73.33	12	2.42	-175.00	87.00	11950	20241113	-46.61	6310	20241122	1.11	11950	-46.61	20241113	6310	1.11	20241122	11950	-46.61	20241113	6310	1.11	20241122	0.00	N	464580	500	45 억		11000	N	N	0	N	00	N
36	20241125	141439	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6360	-20	5	-0.31	1212565430	188942	46.46	6420	6520	6330	8290	4470	6380	6417.66	0.12	0	1960	6866	6622	6466	6222	6066	6545	6145	46	1910	500	4460	10	1	9147948	582	-36.34	73.10	12	2.07	-175.00	87.00	11950	20241113	-46.78	6310	20241122	0.79	11950	-46.78	20241113	6310	0.79	20241122	11950	-46.78	20241113	6310	0.79	20241122	0.00	N	464580	500	45 억		11000	N	N	0	N	00	N
37	20241125	131428	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6400	20	2	0.31	1038193280	161558	39.72	6420	6520	6370	8290	4470	6380	6426.14	0.12	0	6400	6866	6622	6466	6222	6066	6545	6145	46	1910	500	4460	10	1	9147948	585	-36.57	73.56	12	1.77	-175.00	87.00	11950	20241113	-46.44	6310	20241122	1.43	11950	-46.44	20241113	6310	1.43	20241122	11950	-46.44	20241113	6310	1.43	20241122	0.00	N	464580	500	45 억		11000	N	N	0	N	00	N
38	20241125	121445	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6400	20	2	0.31	947399140	147373	36.24	6420	6520	6370	8290	4470	6380	6428.59	0.12	0	7493	6866	6622	6466	6222	6066	6545	6145	46	1910	500	4460	10	1	9147948	585	-36.57	73.56	12	1.61	-175.00	87.00	11950	20241113	-46.44	6310	20241122	1.43	11950	-46.44	20241113	6310	1.43	20241122	11950	-46.44	20241113	6310	1.43	20241122	0.00	N	464580	500	45 억		11000	N	N	0	N	00	N
39	20241125	111440	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6430	50	2	0.78	808815080	125746	30.92	6420	6520	6370	8290	4470	6380	6432.14	0.12	0	10145	6866	6622	6466	6222	6066	6545	6145	46	1910	500	4460	10	1	9147948	588	-36.74	73.91	12	1.37	-175.00	87.00	11950	20241113	-46.19	6310	20241122	1.90	11950	-46.19	20241113	6310	1.90	20241122	11950	-46.19	20241113	6310	1.90	20241122	0.00	N	464580	500	45 억		11000	N	N	0	N	00	N
40	20241125	101424	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6450	70	2	1.10	569487070	88315	21.71	6420	6520	6370	8290	4470	6380	6448.38	0.12	0	5170	6866	6622	6466	6222	6066	6545	6145	46	1910	500	4460	10	1	9147948	590	-36.86	74.14	12	0.97	-175.00	87.00	11950	20241113	-46.03	6310	20241122	2.22	11950	-46.03	20241113	6310	2.22	20241122	11950	-46.03	20241113	6310	2.22	20241122	0.00	N	464580	500	45 억		11000	N	N	0	N	00	N
41	20241125	091421	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6440	60	2	0.94	188307020	29384	7.22	6420	6450	6370	8290	4470	6380	6408.51	0.12	0	4735	6866	6622	6466	6222	6066	6545	6145	46	1910	500	4460	10	1	9147948	589	-36.80	74.02	12	0.32	-175.00	87.00	11950	20241113	-46.11	6310	20241122	2.06	11950	-46.11	20241113	6310	2.06	20241122	11950	-46.11	20241113	6310	2.06	20241122	0.00	N	464580	500	45 억		11000	N	N	0	N	00	N
42	20241122	161303	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6380	-220	5	-3.33	2567635910	394257	33.93	6520	6710	6310	8580	4620	6600	6513.52	0.11	0	76	7780	7190	6840	6250	5900	7015	6075	46	1980	500	4620	10	1	9147948	584	-36.46	73.33	12	4.31	-175.00	87.00	11950	20241113	-46.61	6310	20241122	1.11	11950	-46.61	20241113	6310	1.11	20241122	11950	-46.61	20241113	6310	1.11	20241122	0.00	N	464580	500	45 억		10024	N	N	0	N	00	N
43	20241122	151320	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6390	-210	5	-3.18	2477308030	380090	32.71	6520	6710	6310	8580	4620	6600	6517.69	0.11	0	378	7780	7190	6840	6250	5900	7015	6075	46	1980	500	4620	10	1	9147948	585	-36.51	73.45	12	4.15	-175.00	87.00	11950	20241113	-46.53	6310	20241122	1.27	11950	-46.53	20241113	6310	1.27	20241122	11950	-46.53	20241113	6310	1.27	20241122	0.00	N	464580	500	45 억		10024	N	N	0	N	00	N
44	20241122	141321	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6390	-210	5	-3.18	2088314220	318875	27.44	6520	6710	6350	8580	4620	6600	6549.01	0.11	0	12	7780	7190	6840	6250	5900	7015	6075	46	1980	500	4620	10	1	9147948	585	-36.51	73.45	12	3.49	-175.00	87.00	11950	20241113	-46.53	6350	20241122	0.63	11950	-46.53	20241113	6350	0.63	20241122	11950	-46.53	20241113	6350	0.63	20241122	0.00	N	464580	500	45 억		10024	N	N	0	N	00	N
45	20241122	131316	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6580	-20	5	-0.30	1561388030	236962	20.39	6520	6710	6500	8580	4620	6600	6589.19	0.11	0	3183	7780	7190	6840	6250	5900	7015	6075	46	1980	500	4620	10	1	9147948	602	-37.60	75.63	12	2.59	-175.00	87.00	11950	20241113	-44.94	6490	20241121	1.39	11950	-44.94	20241113	6490	1.39	20241121	11950	-44.94	20241113	6490	1.39	20241121	0.00	N	464580	500	45 억		10024	N	N	0	N	00	N
46	20241122	121325	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6570	-30	5	-0.45	1424663540	216145	18.60	6520	6710	6500	8580	4620	6600	6591.24	0.11	0	4049	7780	7190	6840	6250	5900	7015	6075	46	1980	500	4620	10	1	9147948	601	-37.54	75.52	12	2.36	-175.00	87.00	11950	20241113	-45.02	6490	20241121	1.23	11950	-45.02	20241113	6490	1.23	20241121	11950	-45.02	20241113	6490	1.23	20241121	0.00	N	464580	500	45 억		10024	N	N	0	N	00	N
47	20241122	111311	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6580	-20	5	-0.30	1189891230	180302	15.52	6520	6710	6500	8580	4620	6600	6599.43	0.11	0	6126	7780	7190	6840	6250	5900	7015	6075	46	1980	500	4620	10	1	9147948	602	-37.60	75.63	12	1.97	-175.00	87.00	11950	20241113	-44.94	6490	20241121	1.39	11950	-44.94	20241113	6490	1.39	20241121	11950	-44.94	20241113	6490	1.39	20241121	0.00	N	464580	500	45 억		10024	N	N	0	N	00	N
48	20241122	101334	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6580	-20	5	-0.30	971798070	147148	12.66	6520	6710	6500	8580	4620	6600	6604.22	0.11	0	7413	7780	7190	6840	6250	5900	7015	6075	46	1980	500	4620	10	1	9147948	602	-37.60	75.63	12	1.61	-175.00	87.00	11950	20241113	-44.94	6490	20241121	1.39	11950	-44.94	20241113	6490	1.39	20241121	11950	-44.94	20241113	6490	1.39	20241121	0.00	N	464580	500	45 억		10024	N	N	0	N	00	N
49	20241122	091326	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6610	10	2	0.15	360181020	54996	4.73	6520	6640	6500	8580	4620	6600	6549.22	0.11	0	12860	7780	7190	6840	6250	5900	7015	6075	46	1980	500	4620	10	1	9147948	605	-37.77	75.98	12	0.60	-175.00	87.00	11950	20241113	-44.69	6490	20241121	1.85	11950	-44.69	20241113	6490	1.85	20241121	11950	-44.69	20241113	6490	1.85	20241121	0.00	N	464580	500	45 억		10024	N	N	0	N	00	N
50	20241121	161313	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6600	-460	5	-6.52	8042246340	1141757	159.20	7010	7430	6490	9170	4950	7060	7046.72	0.22	0	-10345	7453	7256	6953	6756	6453	7355	6855	46	2110	500	4940	10	1	9147948	604	-37.71	75.86	12	12.48	-175.00	87.00	11950	20241113	-44.77	6490	20241121	1.69	11950	-44.77	20241113	6490	1.69	20241121	11950	-44.77	20241113	6490	1.69	20241121	0.00	N	464580	500	45 억		20369	N	N	0	N	00	N
51	20241121	151337	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6580	-480	5	-6.80	7720487850	1093006	152.40	7010	7430	6490	9170	4950	7060	7063.54	0.22	0	-10306	7453	7256	6953	6756	6453	7355	6855	46	2110	500	4940	10	1	9147948	602	-37.60	75.63	12	11.95	-175.00	87.00	11950	20241113	-44.94	6490	20241121	1.39	11950	-44.94	20241113	6490	1.39	20241121	11950	-44.94	20241113	6490	1.39	20241121	0.00	N	464580	500	45 억		20369	N	N	0	N	00	N
52	20241121	141333	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6860	-200	5	-2.83	6434226520	899841	125.47	7010	7430	6820	9170	4950	7060	7150.40	0.22	0	-9551	7453	7256	6953	6756	6453	7355	6855	46	2110	500	4940	10	1	9147948	628	-39.20	78.85	12	9.84	-175.00	87.00	11950	20241113	-42.59	6650	20241120	3.16	11950	-42.59	20241113	6650	3.16	20241120	11950	-42.59	20241113	6650	3.16	20241120	0.00	N	464580	500	45 억		20369	N	N	0	N	00	N
53	20241121	131325	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6950	-110	5	-1.56	5857142400	815856	113.76	7010	7430	6880	9170	4950	7060	7179.14	0.22	0	-10330	7453	7256	6953	6756	6453	7355	6855	46	2110	500	4940	10	1	9147948	636	-39.71	79.89	12	8.92	-175.00	87.00	11950	20241113	-41.84	6650	20241120	4.51	11950	-41.84	20241113	6650	4.51	20241120	11950	-41.84	20241113	6650	4.51	20241120	0.00	N	464580	500	45 억		20369	N	N	0	N	00	N
54	20241121	121328	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7210	150	2	2.12	5286758340	735018	102.49	7010	7430	6880	9170	4950	7060	7192.69	0.22	0	-9069	7453	7256	6953	6756	6453	7355	6855	46	2110	500	4940	10	1	9147948	660	-41.20	82.87	12	8.03	-175.00	87.00	11950	20241113	-39.67	6650	20241120	8.42	11950	-39.67	20241113	6650	8.42	20241120	11950	-39.67	20241113	6650	8.42	20241120	0.00	N	464580	500	45 억		20369	N	N	0	N	00	N
55	20241121	111332	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7180	120	2	1.70	4769419250	662785	92.41	7010	7430	6880	9170	4950	7060	7196.03	0.22	0	-10528	7453	7256	6953	6756	6453	7355	6855	46	2110	500	4940	10	1	9147948	657	-41.03	82.53	12	7.25	-175.00	87.00	11950	20241113	-39.92	6650	20241120	7.97	11950	-39.92	20241113	6650	7.97	20241120	11950	-39.92	20241113	6650	7.97	20241120	0.00	N	464580	500	45 억		20369	N	N	0	N	00	N
56	20241121	101331	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7200	140	2	1.98	1275180780	181573	25.32	7010	7200	6880	9170	4950	7060	7022.96	0.22	0	-8872	7453	7256	6953	6756	6453	7355	6855	46	2110	500	4940	10	1	9147948	659	-41.14	82.76	12	1.98	-175.00	87.00	11950	20241113	-39.75	6650	20241120	8.27	11950	-39.75	20241113	6650	8.27	20241120	11950	-39.75	20241113	6650	8.27	20241120	0.00	N	464580	500	45 억		20369	N	N	0	N	00	N
57	20241121	091330	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6960	-100	5	-1.42	493790620	70726	9.86	7010	7060	6880	9170	4950	7060	6981.74	0.22	0	-668	7453	7256	6953	6756	6453	7355	6855	46	2110	500	4940	10	1	9147948	637	-39.77	80.00	12	0.77	-175.00	87.00	11950	20241113	-41.76	6650	20241120	4.66	11950	-41.76	20241113	6650	4.66	20241120	11950	-41.76	20241113	6650	4.66	20241120	0.00	N	464580	500	45 억		20369	N	N	0	N	00	N
58	20241120	161317	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7060	160	2	2.32	4706904340	684943	125.15	6810	7150	6650	8970	4830	6900	6870.90	0.13	0	7622	7340	7120	6960	6740	6580	7040	6660	46	2070	500	4830	10	1	9147948	646	-40.34	81.15	12	7.49	-175.00	87.00	11950	20241113	-40.92	6650	20241120	6.17	11950	-40.92	20241113	6650	6.17	20241120	11950	-40.92	20241113	6650	6.17	20241120	0.00	N	464580	500	45 억		12159	N	N	0	N	00	N
59	20241120	151338	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6960	60	2	0.87	4374607560	637670	116.51	6810	7150	6650	8970	4830	6900	6860.28	0.13	0	8774	7340	7120	6960	6740	6580	7040	6660	46	2070	500	4830	10	1	9147948	637	-39.77	80.00	12	6.97	-175.00	87.00	11950	20241113	-41.76	6650	20241120	4.66	11950	-41.76	20241113	6650	4.66	20241120	11950	-41.76	20241113	6650	4.66	20241120	0.00	N	464580	500	45 억		12159	N	N	0	N	00	N
60	20241120	141339	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6900	0	3	0.00	3684717310	538882	98.46	6810	7080	6650	8970	4830	6900	6837.68	0.13	0	5417	7340	7120	6960	6740	6580	7040	6660	46	2070	500	4830	10	1	9147948	631	-39.43	79.31	12	5.89	-175.00	87.00	11950	20241113	-42.26	6650	20241120	3.76	11950	-42.26	20241113	6650	3.76	20241120	11950	-42.26	20241113	6650	3.76	20241120	0.00	N	464580	500	45 억		12159	N	N	0	N	00	N
61	20241120	131339	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6870	-30	5	-0.43	3088654110	453032	82.77	6810	7080	6650	8970	4830	6900	6817.70	0.13	0	-518	7340	7120	6960	6740	6580	7040	6660	46	2070	500	4830	10	1	9147948	628	-39.26	78.97	12	4.95	-175.00	87.00	11950	20241113	-42.51	6650	20241120	3.31	11950	-42.51	20241113	6650	3.31	20241120	11950	-42.51	20241113	6650	3.31	20241120	0.00	N	464580	500	45 억		12159	N	N	0	N	00	N
62	20241120	121337	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6950	50	2	0.72	2435808140	358134	65.43	6810	7000	6650	8970	4830	6900	6801.32	0.13	0	-1489	7340	7120	6960	6740	6580	7040	6660	46	2070	500	4830	10	1	9147948	636	-39.71	79.89	12	3.91	-175.00	87.00	11950	20241113	-41.84	6650	20241120	4.51	11950	-41.84	20241113	6650	4.51	20241120	11950	-41.84	20241113	6650	4.51	20241120	0.00	N	464580	500	45 억		12159	N	N	0	N	00	N
63	20241120	111341	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6790	-110	5	-1.59	1699593350	251374	45.93	6810	6920	6650	8970	4830	6900	6761.08	0.13	0	1260	7340	7120	6960	6740	6580	7040	6660	46	2070	500	4830	10	1	9147948	621	-38.80	78.05	12	2.75	-175.00	87.00	11950	20241113	-43.18	6650	20241120	2.11	11950	-43.18	20241113	6650	2.11	20241120	11950	-43.18	20241113	6650	2.11	20241120	0.00	N	464580	500	45 억		12159	N	N	0	N	00	N
64	20241120	101340	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6710	-190	5	-2.75	959866380	142095	25.96	6810	6880	6660	8970	4830	6900	6754.85	0.13	0	-150	7340	7120	6960	6740	6580	7040	6660	46	2070	500	4830	10	1	9147948	614	-38.34	77.13	12	1.55	-175.00	87.00	11950	20241113	-43.85	6660	20241120	0.75	11950	-43.85	20241113	6660	0.75	20241120	11950	-43.85	20241113	6660	0.75	20241120	0.00	N	464580	500	45 억		12159	N	N	0	N	00	N
65	20241120	091339	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6830	-70	5	-1.01	194240760	28468	5.20	6810	6880	6800	8970	4830	6900	6822.46	0.13	0	441	7340	7120	6960	6740	6580	7040	6660	46	2070	500	4830	10	1	9147948	625	-39.03	78.51	12	0.31	-175.00	87.00	11950	20241113	-42.85	6800	20241120	0.44	11950	-42.85	20241113	6800	0.44	20241120	11950	-42.85	20241113	6800	0.44	20241120	0.00	N	464580	500	45 억		12159	N	N	0	N	00	N
66	20241119	161222	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6900	-110	5	-1.57	3564952150	513689	38.71	7010	7180	6800	9110	4910	7010	6939.32	0.11	0	1436	7676	7342	7156	6822	6636	7250	6730	46	2100	500	4900	10	1	9147948	631	-39.43	79.31	12	5.62	-175.00	87.00	11950	20241113	-42.26	6800	20241119	1.47	11950	-42.26	20241113	6800	1.47	20241119	11950	-42.26	20241113	6800	1.47	20241119	0.00	N	464580	500	45 억		9740	N	N	0	N	00	N
67	20241119	151247	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6890	-120	5	-1.71	3439656770	495454	37.33	7010	7180	6800	9110	4910	7010	6941.45	0.11	0	1821	7676	7342	7156	6822	6636	7250	6730	46	2100	500	4900	10	1	9147948	630	-39.37	79.20	12	5.42	-175.00	87.00	11950	20241113	-42.34	6800	20241119	1.32	11950	-42.34	20241113	6800	1.32	20241119	11950	-42.34	20241113	6800	1.32	20241119	0.00	N	464580	500	45 억		9740	N	N	0	N	00	N
68	20241119	141243	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6920	-90	5	-1.28	3014163220	433632	32.68	7010	7180	6800	9110	4910	7010	6949.98	0.11	0	-503	7676	7342	7156	6822	6636	7250	6730	46	2100	500	4900	10	1	9147948	633	-39.54	79.54	12	4.74	-175.00	87.00	11950	20241113	-42.09	6800	20241119	1.76	11950	-42.09	20241113	6800	1.76	20241119	11950	-42.09	20241113	6800	1.76	20241119	0.00	N	464580	500	45 억		9740	N	N	0	N	00	N
69	20241119	131246	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6860	-150	5	-2.14	2821461900	405794	30.58	7010	7180	6800	9110	4910	7010	6951.92	0.11	0	426	7676	7342	7156	6822	6636	7250	6730	46	2100	500	4900	10	1	9147948	628	-39.20	78.85	12	4.44	-175.00	87.00	11950	20241113	-42.59	6800	20241119	0.88	11950	-42.59	20241113	6800	0.88	20241119	11950	-42.59	20241113	6800	0.88	20241119	0.00	N	464580	500	45 억		9740	N	N	0	N	00	N
70	20241119	121233	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7030	20	2	0.29	2576670340	370460	27.92	7010	7180	6800	9110	4910	7010	6954.25	0.11	0	186	7676	7342	7156	6822	6636	7250	6730	46	2100	500	4900	10	1	9147948	643	-40.17	80.80	12	4.05	-175.00	87.00	11950	20241113	-41.17	6800	20241119	3.38	11950	-41.17	20241113	6800	3.38	20241119	11950	-41.17	20241113	6800	3.38	20241119	0.00	N	464580	500	45 억		9740	N	N	0	N	00	N
71	20241119	111245	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6820	-190	5	-2.71	1890018230	272339	20.52	7010	7070	6800	9110	4910	7010	6938.06	0.11	0	724	7676	7342	7156	6822	6636	7250	6730	46	2100	500	4900	10	1	9147948	624	-38.97	78.39	12	2.98	-175.00	87.00	11950	20241113	-42.93	6800	20241119	0.29	11950	-42.93	20241113	6800	0.29	20241119	11950	-42.93	20241113	6800	0.29	20241119	0.00	N	464580	500	45 억		9740	N	N	0	N	00	N
72	20241119	101311	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6900	-110	5	-1.57	1316236610	188489	14.20	7010	7070	6880	9110	4910	7010	6982.04	0.11	0	1011	7676	7342	7156	6822	6636	7250	6730	46	2100	500	4900	10	1	9147948	631	-39.43	79.31	12	2.06	-175.00	87.00	11950	20241113	-42.26	6880	20241119	0.29	11950	-42.26	20241113	6880	0.29	20241119	11950	-42.26	20241113	6880	0.29	20241119	0.00	N	464580	500	45 억		9740	N	N	0	N	00	N
73	20241119	091312	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6990	-20	5	-0.29	482829690	69035	5.20	7010	7060	6920	9110	4910	7010	6992.14	0.11	0	416	7676	7342	7156	6822	6636	7250	6730	46	2100	500	4900	10	1	9147948	639	-39.94	80.34	12	0.75	-175.00	87.00	11950	20241113	-41.51	6920	20241119	1.01	11950	-41.51	20241113	6920	1.01	20241119	11950	-41.51	20241113	6920	1.01	20241119	0.00	N	464580	500	45 억		9740	N	N	0	N	00	N
74	20241118	161229	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7010	-240	5	-3.31	8513378850	1177999	101.52	7320	7490	6970	9420	5080	7250	7226.20	0.22	0	-588	8216	7732	7366	6882	6516	7550	6700	46	2170	500	5070	10	1	9147948	641	-40.06	80.57	12	12.88	-175.00	87.00	11950	20241113	-41.34	6970	20241118	0.57	11950	-41.34	20241113	6970	0.57	20241118	11950	-41.34	20241113	6970	0.57	20241118	0.00	N	464580	500	45 억		20496	N	N	0	N	00	N
75	20241118	151246	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7010	-240	5	-3.31	8162992980	1128467	97.25	7320	7490	6970	9420	5080	7250	7233.69	0.22	0	-113	8216	7732	7366	6882	6516	7550	6700	46	2170	500	5070	10	1	9147948	641	-40.06	80.57	12	12.34	-175.00	87.00	11950	20241113	-41.34	6970	20241118	0.57	11950	-41.34	20241113	6970	0.57	20241118	11950	-41.34	20241113	6970	0.57	20241118	0.00	N	464580	500	45 억		20496	N	N	0	N	00	N
76	20241118	141250	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7080	-170	5	-2.34	7404152620	1020635	87.96	7320	7490	7000	9420	5080	7250	7254.46	0.22	0	-140	8216	7732	7366	6882	6516	7550	6700	46	2170	500	5070	10	1	9147948	648	-40.46	81.38	12	11.16	-175.00	87.00	11950	20241113	-40.75	7000	20241118	1.14	11950	-40.75	20241113	7000	1.14	20241118	11950	-40.75	20241113	7000	1.14	20241118	0.00	N	464580	500	45 억		20496	N	N	0	N	00	N
77	20241118	131235	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7130	-120	5	-1.66	6999176660	963650	83.05	7320	7490	7000	9420	5080	7250	7263.21	0.22	0	-305	8216	7732	7366	6882	6516	7550	6700	46	2170	500	5070	10	1	9147948	652	-40.74	81.95	12	10.53	-175.00	87.00	11950	20241113	-40.33	7000	20241118	1.86	11950	-40.33	20241113	7000	1.86	20241118	11950	-40.33	20241113	7000	1.86	20241118	0.00	N	464580	500	45 억		20496	N	N	0	N	00	N
78	20241118	121244	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7250	0	3	0.00	6539909910	899422	77.51	7320	7490	7000	9420	5080	7250	7271.26	0.22	0	641	8216	7732	7366	6882	6516	7550	6700	46	2170	500	5070	10	1	9147948	663	-41.43	83.33	12	9.83	-175.00	87.00	11950	20241113	-39.33	7000	20241118	3.57	11950	-39.33	20241113	7000	3.57	20241118	11950	-39.33	20241113	7000	3.57	20241118	0.00	N	464580	500	45 억		20496	N	N	0	N	00	N
79	20241118	111243	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7280	30	2	0.41	6002565150	825044	71.10	7320	7490	7000	9420	5080	7250	7275.48	0.22	0	753	8216	7732	7366	6882	6516	7550	6700	46	2170	500	5070	10	1	9147948	666	-41.60	83.68	12	9.02	-175.00	87.00	11950	20241113	-39.08	7000	20241118	4.00	11950	-39.08	20241113	7000	4.00	20241118	11950	-39.08	20241113	7000	4.00	20241118	0.00	N	464580	500	45 억		20496	N	N	0	N	00	N
80	20241118	101231	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7110	-140	5	-1.93	4896031970	672280	57.94	7320	7490	7000	9420	5080	7250	7282.77	0.22	0	1332	8216	7732	7366	6882	6516	7550	6700	46	2170	500	5070	10	1	9147948	650	-40.63	81.72	12	7.35	-175.00	87.00	11950	20241113	-40.50	7000	20241118	1.57	11950	-40.50	20241113	7000	1.57	20241118	11950	-40.50	20241113	7000	1.57	20241118	0.00	N	464580	500	45 억		20496	N	N	0	N	00	N
81	20241118	091228	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7320	70	2	0.97	2612009580	355037	30.60	7320	7490	7220	9420	5080	7250	7357.27	0.22	0	15020	8216	7732	7366	6882	6516	7550	6700	46	2170	500	5070	10	1	9147948	670	-41.83	84.14	12	3.88	-175.00	87.00	11950	20241113	-38.74	7000	20241115	4.57	11950	-38.74	20241113	7000	4.57	20241115	11950	-38.74	20241113	7000	4.57	20241115	0.00	N	464580	500	45 억		20496	N	N	0	N	00	N
82	20241115	161322	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7250	-430	5	-5.60	8065070450	1104863	17.43	7740	7850	7000	9980	5380	7680	7299.85	0.23	0	-1478	10013	8846	8233	7066	6453	8540	6760	46	2300	500	5370	10	1	9147948	663	0.00	0.00	12	12.08	0.00	0.00	11950	20241113	-39.33	7000	20241115	3.57	11950	-39.33	20241113	7000	3.57	20241115	11950	-39.33	20241113	7000	3.57	20241115	0.00	N	464580	500	45 억		20979	N	N	0	N	00	N
83	20241115	151355	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7160	-520	5	-6.77	7756388300	1062151	16.76	7740	7850	7000	9980	5380	7680	7302.45	0.23	0	-1650	10013	8846	8233	7066	6453	8540	6760	46	2300	500	5370	10	1	9147948	655	0.00	0.00	12	11.61	0.00	0.00	11950	20241113	-40.08	7000	20241115	2.29	11950	-40.08	20241113	7000	2.29	20241115	11950	-40.08	20241113	7000	2.29	20241115	0.00	N	464580	500	45 억		20979	N	N	0	N	00	N
84	20241115	141339	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7190	-490	5	-6.38	6924052160	946324	14.93	7740	7850	7000	9980	5380	7680	7316.71	0.23	0	-324	10013	8846	8233	7066	6453	8540	6760	46	2300	500	5370	10	1	9147948	658	0.00	0.00	12	10.34	0.00	0.00	11950	20241113	-39.83	7000	20241115	2.71	11950	-39.83	20241113	7000	2.71	20241115	11950	-39.83	20241113	7000	2.71	20241115	0.00	N	464580	500	45 억		20979	N	N	0	N	00	N
85	20241115	131337	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7210	-470	5	-6.12	6591999210	899711	14.19	7740	7850	7000	9980	5380	7680	7326.71	0.23	0	-1128	10013	8846	8233	7066	6453	8540	6760	46	2300	500	5370	10	1	9147948	660	0.00	0.00	12	9.84	0.00	0.00	11950	20241113	-39.67	7000	20241115	3.00	11950	-39.67	20241113	7000	3.00	20241115	11950	-39.67	20241113	7000	3.00	20241115	0.00	N	464580	500	45 억		20979	N	N	0	N	00	N
86	20241115	121340	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7040	-640	5	-8.33	5938868630	807947	12.75	7740	7850	7000	9980	5380	7680	7350.48	0.23	0	-267	10013	8846	8233	7066	6453	8540	6760	46	2300	500	5370	10	1	9147948	644	0.00	0.00	12	8.83	0.00	0.00	11950	20241113	-41.09	7000	20241115	0.57	11950	-41.09	20241113	7000	0.57	20241115	11950	-41.09	20241113	7000	0.57	20241115	0.00	N	464580	500	45 억		20979	N	N	0	N	00	N
87	20241115	111307	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7210	-470	5	-6.12	4841103370	653626	10.31	7740	7850	7170	9980	5380	7680	7406.45	0.23	0	-772	10013	8846	8233	7066	6453	8540	6760	46	2300	500	5370	10	1	9147948	660	0.00	0.00	12	7.15	0.00	0.00	11950	20241113	-39.67	7170	20241115	0.56	11950	-39.67	20241113	7170	0.56	20241115	11950	-39.67	20241113	7170	0.56	20241115	0.00	N	464580	500	45 억		20979	N	N	0	N	00	N
88	20241115	101307	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7300	-380	5	-4.95	3859680590	518335	8.18	7740	7850	7200	9980	5380	7680	7446.21	0.23	0	2731	10013	8846	8233	7066	6453	8540	6760	46	2300	500	5370	10	1	9147948	668	0.00	0.00	12	5.67	0.00	0.00	11950	20241113	-38.91	7200	20241115	1.39	11950	-38.91	20241113	7200	1.39	20241115	11950	-38.91	20241113	7200	1.39	20241115	0.00	N	464580	500	45 억		20979	N	N	0	N	00	N
89	20241115	091224	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7230	-450	5	-5.86	1783714220	236350	3.73	7740	7850	7200	9980	5380	7680	7546.80	0.23	0	11442	10013	8846	8233	7066	6453	8540	6760	46	2300	500	5370	10	1	9147948	661	0.00	0.00	12	2.58	0.00	0.00	11950	20241113	-39.50	7200	20241115	0.42	11950	-39.50	20241113	7200	0.42	20241115	11950	-39.50	20241113	7200	0.42	20241115	0.00	N	464580	500	45 억		20979	N	N	0	N	00	N