KissMeData/419530/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

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

74 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	investmentCareful	shortOverheated
2	20241129	161406	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12830	-70	5	-0.54	1451088340	110776	332.99	12970	13600	12800	16770	9030	12900	13099.39	4.38	-5691	13346	13122	12966	12742	12586	13045	12665	43	3870	500	9280	10	1	8590930	1102	-6.42	2.43	12	1.29	-1997.00	5288.00	24950	20231218	-48.58	8800	20240625	45.80	21650	-40.74	20240103	8800	45.80	20240625	24950	-48.58	20231218	8800	45.80	20240625	2.34	N	419530	500	42 억	376536	N	N	N	N
3	20241129	151424	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12870	-30	5	-0.23	1421927440	108505	326.16	12970	13600	12800	16770	9030	12900	13104.72	4.38	-5302	13346	13122	12966	12742	12586	13045	12665	43	3870	500	9280	10	1	8590930	1106	-6.44	2.43	12	1.26	-1997.00	5288.00	24950	20231218	-48.42	8800	20240625	46.25	21650	-40.55	20240103	8800	46.25	20240625	24950	-48.42	20231218	8800	46.25	20240625	2.34	N	419530	500	42 억	376536	N	N	N	N
4	20241129	141427	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12960	60	2	0.47	1284692830	97845	294.12	12970	13600	12800	16770	9030	12900	13129.88	4.38	-4665	13346	13122	12966	12742	12586	13045	12665	43	3870	500	9280	10	1	8590930	1113	-6.49	2.45	12	1.14	-1997.00	5288.00	24950	20231218	-48.06	8800	20240625	47.27	21650	-40.14	20240103	8800	47.27	20240625	24950	-48.06	20231218	8800	47.27	20240625	2.34	N	419530	500	42 억	376536	N	N	N	N
5	20241129	131422	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13090	190	2	1.47	1116534950	84979	255.45	12970	13600	12800	16770	9030	12900	13138.95	4.38	-3509	13346	13122	12966	12742	12586	13045	12665	43	3870	500	9280	10	1	8590930	1125	-6.55	2.48	12	0.99	-1997.00	5288.00	24950	20231218	-47.54	8800	20240625	48.75	21650	-39.54	20240103	8800	48.75	20240625	24950	-47.54	20231218	8800	48.75	20240625	2.34	N	419530	500	42 억	376536	N	N	N	N
6	20241129	121424	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12980	80	2	0.62	369678020	28650	86.12	12970	13040	12800	16770	9030	12900	12903.25	4.38	5293	13346	13122	12966	12742	12586	13045	12665	43	3870	500	9280	10	1	8590930	1115	-6.50	2.45	12	0.33	-1997.00	5288.00	24950	20231218	-47.98	8800	20240625	47.50	21650	-40.05	20240103	8800	47.50	20240625	24950	-47.98	20231218	8800	47.50	20240625	2.34	N	419530	500	42 억	376536	N	N	N	N
7	20241129	111427	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12990	90	2	0.70	302724900	23466	70.54	12970	13040	12800	16770	9030	12900	12900.58	4.38	5157	13346	13122	12966	12742	12586	13045	12665	43	3870	500	9280	10	1	8590930	1116	-6.50	2.46	12	0.27	-1997.00	5288.00	24950	20231218	-47.94	8800	20240625	47.61	21650	-40.00	20240103	8800	47.61	20240625	24950	-47.94	20231218	8800	47.61	20240625	2.34	N	419530	500	42 억	376536	N	N	N	N
8	20241129	101418	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12930	30	2	0.23	198163900	15394	46.27	12970	13020	12800	16770	9030	12900	12872.80	4.38	2744	13346	13122	12966	12742	12586	13045	12665	43	3870	500	9280	10	1	8590930	1111	-6.47	2.45	12	0.18	-1997.00	5288.00	24950	20231218	-48.18	8800	20240625	46.93	21650	-40.28	20240103	8800	46.93	20240625	24950	-48.18	20231218	8800	46.93	20240625	2.34	N	419530	500	42 억	376536	N	N	N	N
9	20241129	091423	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12870	-30	5	-0.23	29193040	2271	6.83	12970	12970	12800	16770	9030	12900	12854.71	4.38	673	13346	13122	12966	12742	12586	13045	12665	43	3870	500	9280	10	1	8590930	1106	-6.44	2.43	12	0.03	-1997.00	5288.00	24950	20231218	-48.42	8800	20240625	46.25	21650	-40.55	20240103	8800	46.25	20240625	24950	-48.42	20231218	8800	46.25	20240625	2.34	N	419530	500	42 억	376536	N	N	N	N
10	20241128	161402	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12900	-200	5	-1.53	428576130	33166	87.24	12980	13190	12810	17030	9170	13100	12922.16	4.39	-774	13300	13200	13060	12960	12820	13220	12980	43	3930	500	9430	10	1	8590930	1108	-6.46	2.44	12	0.39	-1997.00	5288.00	24950	20231218	-48.30	8800	20240625	46.59	21650	-40.42	20240103	8800	46.59	20240625	24950	-48.30	20231218	8800	46.59	20240625	2.32	N	419530	500	42 억	377215	N	N	N	N
11	20241128	151430	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12840	-260	5	-1.98	421390180	32609	85.78	12980	13190	12810	17030	9170	13100	12922.51	4.39	-624	13300	13200	13060	12960	12820	13220	12980	43	3930	500	9430	10	1	8590930	1103	-6.43	2.43	12	0.38	-1997.00	5288.00	24950	20231218	-48.54	8800	20240625	45.91	21650	-40.69	20240103	8800	45.91	20240625	24950	-48.54	20231218	8800	45.91	20240625	2.32	N	419530	500	42 억	377215	N	N	N	N
12	20241128	141428	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12920	-180	5	-1.37	321644190	24850	65.37	12980	13190	12890	17030	9170	13100	12943.43	4.39	-354	13300	13200	13060	12960	12820	13220	12980	43	3930	500	9430	10	1	8590930	1110	-6.47	2.44	12	0.29	-1997.00	5288.00	24950	20231218	-48.22	8800	20240625	46.82	21650	-40.32	20240103	8800	46.82	20240625	24950	-48.22	20231218	8800	46.82	20240625	2.32	N	419530	500	42 억	377215	N	N	N	N
13	20241128	131425	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12920	-180	5	-1.37	230836650	17813	46.86	12980	13190	12900	17030	9170	13100	12958.89	4.39	-2351	13300	13200	13060	12960	12820	13220	12980	43	3930	500	9430	10	1	8590930	1110	-6.47	2.44	12	0.21	-1997.00	5288.00	24950	20231218	-48.22	8800	20240625	46.82	21650	-40.32	20240103	8800	46.82	20240625	24950	-48.22	20231218	8800	46.82	20240625	2.32	N	419530	500	42 억	377215	N	N	N	N
14	20241128	121423	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12930	-170	5	-1.30	192873720	14878	39.14	12980	13190	12900	17030	9170	13100	12963.69	4.39	-3520	13300	13200	13060	12960	12820	13220	12980	43	3930	500	9430	10	1	8590930	1111	-6.47	2.45	12	0.17	-1997.00	5288.00	24950	20231218	-48.18	8800	20240625	46.93	21650	-40.28	20240103	8800	46.93	20240625	24950	-48.18	20231218	8800	46.93	20240625	2.32	N	419530	500	42 억	377215	N	N	N	N
15	20241128	111427	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12910	-190	5	-1.45	178333950	13753	36.18	12980	13190	12900	17030	9170	13100	12966.91	4.39	-3527	13300	13200	13060	12960	12820	13220	12980	43	3930	500	9430	10	1	8590930	1109	-6.46	2.44	12	0.16	-1997.00	5288.00	24950	20231218	-48.26	8800	20240625	46.70	21650	-40.37	20240103	8800	46.70	20240625	24950	-48.26	20231218	8800	46.70	20240625	2.32	N	419530	500	42 억	377215	N	N	N	N
16	20241128	101424	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12910	-190	5	-1.45	93852580	7232	19.02	12980	13190	12900	17030	9170	13100	12977.40	4.39	-1726	13300	13200	13060	12960	12820	13220	12980	43	3930	500	9430	10	1	8590930	1109	-6.46	2.44	12	0.08	-1997.00	5288.00	24950	20231218	-48.26	8800	20240625	46.70	21650	-40.37	20240103	8800	46.70	20240625	24950	-48.26	20231218	8800	46.70	20240625	2.32	N	419530	500	42 억	377215	N	N	N	N
17	20241128	091422	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13130	30	2	0.23	14861940	1137	2.99	12980	13190	12980	17030	9170	13100	13071.19	4.39	-7	13300	13200	13060	12960	12820	13220	12980	43	3930	500	9430	10	1	8590930	1128	-6.57	2.48	12	0.01	-1997.00	5288.00	24950	20231218	-47.37	8800	20240625	49.20	21650	-39.35	20240103	8800	49.20	20240625	24950	-47.37	20231218	8800	49.20	20240625	2.32	N	419530	500	42 억	377215	N	N	N	N
18	20241127	161347	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13100	150	2	1.16	491198650	37731	39.01	13100	13160	12920	16830	9070	12950	13018.37	4.38	1270	14003	13476	13213	12686	12423	13345	12555	43	3880	500	9320	10	1	8590930	1125	-6.56	2.48	12	0.44	-1997.00	5288.00	24950	20231218	-47.49	8800	20240625	48.86	21650	-39.49	20240103	8800	48.86	20240625	24950	-47.49	20231218	8800	48.86	20240625	2.30	N	419530	500	42 억	375934	N	N	N	N
19	20241127	151414	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13020	70	2	0.54	456756830	35094	36.28	13100	13160	12920	16830	9070	12950	13015.24	4.38	-213	14003	13476	13213	12686	12423	13345	12555	43	3880	500	9320	10	1	8590930	1119	-6.52	2.46	12	0.41	-1997.00	5288.00	24950	20231218	-47.82	8800	20240625	47.95	21650	-39.86	20240103	8800	47.95	20240625	24950	-47.82	20231218	8800	47.95	20240625	2.30	N	419530	500	42 억	375934	N	N	N	N
20	20241127	141408	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13080	130	2	1.00	384982240	29573	30.57	13100	13160	12920	16830	9070	12950	13018.03	4.38	-455	14003	13476	13213	12686	12423	13345	12555	43	3880	500	9320	10	1	8590930	1124	-6.55	2.47	12	0.34	-1997.00	5288.00	24950	20231218	-47.58	8800	20240625	48.64	21650	-39.58	20240103	8800	48.64	20240625	24950	-47.58	20231218	8800	48.64	20240625	2.30	N	419530	500	42 억	375934	N	N	N	N
21	20241127	131404	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13090	140	2	1.08	354087040	27208	28.13	13100	13160	12920	16830	9070	12950	13014.08	4.38	-1327	14003	13476	13213	12686	12423	13345	12555	43	3880	500	9320	10	1	8590930	1125	-6.55	2.48	12	0.32	-1997.00	5288.00	24950	20231218	-47.54	8800	20240625	48.75	21650	-39.54	20240103	8800	48.75	20240625	24950	-47.54	20231218	8800	48.75	20240625	2.30	N	419530	500	42 억	375934	N	N	N	N
22	20241127	121419	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12950	0	3	0.00	292876260	22511	23.27	13100	13140	12920	16830	9070	12950	13010.36	4.38	-4066	14003	13476	13213	12686	12423	13345	12555	43	3880	500	9320	10	1	8590930	1113	-6.48	2.45	12	0.26	-1997.00	5288.00	24950	20231218	-48.10	8800	20240625	47.16	21650	-40.18	20240103	8800	47.16	20240625	24950	-48.10	20231218	8800	47.16	20240625	2.30	N	419530	500	42 억	375934	N	N	N	N
23	20241127	111413	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13080	130	2	1.00	230668820	17716	18.32	13100	13140	12920	16830	9070	12950	13020.37	4.38	-2714	14003	13476	13213	12686	12423	13345	12555	43	3880	500	9320	10	1	8590930	1124	-6.55	2.47	12	0.21	-1997.00	5288.00	24950	20231218	-47.58	8800	20240625	48.64	21650	-39.58	20240103	8800	48.64	20240625	24950	-47.58	20231218	8800	48.64	20240625	2.30	N	419530	500	42 억	375934	N	N	N	N
24	20241127	101414	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13010	60	2	0.46	136244970	10473	10.83	13100	13100	12920	16830	9070	12950	13009.16	4.38	-2704	14003	13476	13213	12686	12423	13345	12555	43	3880	500	9320	10	1	8590930	1118	-6.51	2.46	12	0.12	-1997.00	5288.00	24950	20231218	-47.86	8800	20240625	47.84	21650	-39.91	20240103	8800	47.84	20240625	24950	-47.86	20231218	8800	47.84	20240625	2.30	N	419530	500	42 억	375934	N	N	N	N
25	20241127	091411	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13030	80	2	0.62	64643240	4970	5.14	13100	13100	12920	16830	9070	12950	13006.69	4.38	-1777	14003	13476	13213	12686	12423	13345	12555	43	3880	500	9320	10	1	8590930	1119	-6.52	2.46	12	0.06	-1997.00	5288.00	24950	20231218	-47.78	8800	20240625	48.07	21650	-39.82	20240103	8800	48.07	20240625	24950	-47.78	20231218	8800	48.07	20240625	2.30	N	419530	500	42 억	375934	N	N	N	N
26	20241126	161347	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12950	-380	5	-2.85	1274407360	96062	124.32	13500	13740	12950	17320	9340	13330	13267.60	4.33	3888	13803	13566	13283	13046	12763	13685	13165	43	3990	500	9590	10	1	8590930	1113	-6.48	2.45	12	1.12	-1997.00	5288.00	24950	20231218	-48.10	8800	20240625	47.16	21650	-40.18	20240103	8800	47.16	20240625	24950	-48.10	20231218	8800	47.16	20240625	2.28	N	419530	500	42 억	371884	N	N	N	N
27	20241126	151404	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13000	-330	5	-2.48	1213778010	91384	118.27	13500	13740	12960	17320	9340	13330	13282.17	4.33	4522	13803	13566	13283	13046	12763	13685	13165	43	3990	500	9590	10	1	8590930	1117	-6.51	2.46	12	1.06	-1997.00	5288.00	24950	20231218	-47.90	8800	20240625	47.73	21650	-39.95	20240103	8800	47.73	20240625	24950	-47.90	20231218	8800	47.73	20240625	2.28	N	419530	500	42 억	371884	N	N	N	N
28	20241126	141406	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13030	-300	5	-2.25	1112800500	83622	108.22	13500	13740	12960	17320	9340	13330	13307.51	4.33	2572	13803	13566	13283	13046	12763	13685	13165	43	3990	500	9590	10	1	8590930	1119	-6.52	2.46	12	0.97	-1997.00	5288.00	24950	20231218	-47.78	8800	20240625	48.07	21650	-39.82	20240103	8800	48.07	20240625	24950	-47.78	20231218	8800	48.07	20240625	2.28	N	419530	500	42 억	371884	N	N	N	N
29	20241126	131400	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13080	-250	5	-1.88	984391930	73753	95.45	13500	13740	12990	17320	9340	13330	13347.14	4.33	767	13803	13566	13283	13046	12763	13685	13165	43	3990	500	9590	10	1	8590930	1124	-6.55	2.47	12	0.86	-1997.00	5288.00	24950	20231218	-47.58	8800	20240625	48.64	21650	-39.58	20240103	8800	48.64	20240625	24950	-47.58	20231218	8800	48.64	20240625	2.28	N	419530	500	42 억	371884	N	N	N	N
30	20241126	121407	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13180	-150	5	-1.13	828102910	61777	79.95	13500	13740	13080	17320	9340	13330	13404.71	4.33	-2728	13803	13566	13283	13046	12763	13685	13165	43	3990	500	9590	10	1	8590930	1132	-6.60	2.49	12	0.72	-1997.00	5288.00	24950	20231218	-47.17	8800	20240625	49.77	21650	-39.12	20240103	8800	49.77	20240625	24950	-47.17	20231218	8800	49.77	20240625	2.28	N	419530	500	42 억	371884	N	N	N	N
31	20241126	111412	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13220	-110	5	-0.83	725385320	53956	69.83	13500	13740	13160	17320	9340	13330	13444.02	4.33	-70	13803	13566	13283	13046	12763	13685	13165	43	3990	500	9590	10	1	8590930	1136	-6.62	2.50	12	0.63	-1997.00	5288.00	24950	20231218	-47.01	8800	20240625	50.23	21650	-38.94	20240103	8800	50.23	20240625	24950	-47.01	20231218	8800	50.23	20240625	2.28	N	419530	500	42 억	371884	N	N	N	N
32	20241126	101423	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13220	-110	5	-0.83	580428350	42989	55.63	13500	13740	13200	17320	9340	13330	13501.79	4.33	-118	13803	13566	13283	13046	12763	13685	13165	43	3990	500	9590	10	1	8590930	1136	-6.62	2.50	12	0.50	-1997.00	5288.00	24950	20231218	-47.01	8800	20240625	50.23	21650	-38.94	20240103	8800	50.23	20240625	24950	-47.01	20231218	8800	50.23	20240625	2.28	N	419530	500	42 억	371884	N	N	N	N
33	20241126	091410	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13630	300	2	2.25	382980320	28221	36.52	13500	13740	13220	17320	9340	13330	13570.76	4.33	5186	13803	13566	13283	13046	12763	13685	13165	43	3990	500	9590	10	1	8590930	1171	-6.83	2.58	12	0.33	-1997.00	5288.00	24950	20231218	-45.37	8800	20240625	54.89	21650	-37.04	20240103	8800	54.89	20240625	24950	-45.37	20231218	8800	54.89	20240625	2.28	N	419530	500	42 억	371884	N	N	N	N
34	20241125	161332	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13330	80	2	0.60	1015336980	76026	89.47	13250	13520	13000	17220	9280	13250	13355.16	4.12	17856	13743	13496	13233	12986	12723	13620	13110	43	3970	500	9540	10	1	8590930	1145	-6.68	2.52	12	0.88	-1997.00	5288.00	24950	20231218	-46.57	8800	20240625	51.48	21650	-38.43	20240103	8800	51.48	20240625	24950	-46.57	20231218	8800	51.48	20240625	2.29	N	419530	500	42 억	353756	N	N	N	N
35	20241125	151400	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13320	70	2	0.53	992973650	74347	87.50	13250	13520	13000	17220	9280	13250	13355.93	4.12	17572	13743	13496	13233	12986	12723	13620	13110	43	3970	500	9540	10	1	8590930	1144	-6.67	2.52	12	0.87	-1997.00	5288.00	24950	20231218	-46.61	8800	20240625	51.36	21650	-38.48	20240103	8800	51.36	20240625	24950	-46.61	20231218	8800	51.36	20240625	2.29	N	419530	500	42 억	353756	N	N	N	N
36	20241125	141356	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13320	70	2	0.53	916495430	68598	80.73	13250	13520	13000	17220	9280	13250	13360.38	4.12	17885	13743	13496	13233	12986	12723	13620	13110	43	3970	500	9540	10	1	8590930	1144	-6.67	2.52	12	0.80	-1997.00	5288.00	24950	20231218	-46.61	8800	20240625	51.36	21650	-38.48	20240103	8800	51.36	20240625	24950	-46.61	20231218	8800	51.36	20240625	2.29	N	419530	500	42 억	353756	N	N	N	N
37	20241125	131344	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13400	150	2	1.13	872981370	65343	76.90	13250	13520	13000	17220	9280	13250	13359.98	4.12	18555	13743	13496	13233	12986	12723	13620	13110	43	3970	500	9540	10	1	8590930	1151	-6.71	2.53	12	0.76	-1997.00	5288.00	24950	20231218	-46.29	8800	20240625	52.27	21650	-38.11	20240103	8800	52.27	20240625	24950	-46.29	20231218	8800	52.27	20240625	2.29	N	419530	500	42 억	353756	N	N	N	N
38	20241125	121402	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13460	210	2	1.58	793316620	59399	69.91	13250	13520	13000	17220	9280	13250	13355.72	4.12	16229	13743	13496	13233	12986	12723	13620	13110	43	3970	500	9540	10	1	8590930	1156	-6.74	2.55	12	0.69	-1997.00	5288.00	24950	20231218	-46.05	8800	20240625	52.95	21650	-37.83	20240103	8800	52.95	20240625	24950	-46.05	20231218	8800	52.95	20240625	2.29	N	419530	500	42 억	353756	N	N	N	N
39	20241125	111355	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13320	70	2	0.53	521379890	39184	46.11	13250	13470	13000	17220	9280	13250	13305.94	4.12	2935	13743	13496	13233	12986	12723	13620	13110	43	3970	500	9540	10	1	8590930	1144	-6.67	2.52	12	0.46	-1997.00	5288.00	24950	20231218	-46.61	8800	20240625	51.36	21650	-38.48	20240103	8800	51.36	20240625	24950	-46.61	20231218	8800	51.36	20240625	2.29	N	419530	500	42 억	353756	N	N	N	N
40	20241125	101340	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13390	140	2	1.06	350993860	26422	31.10	13250	13470	13000	17220	9280	13250	13284.15	4.12	1032	13743	13496	13233	12986	12723	13620	13110	43	3970	500	9540	10	1	8590930	1150	-6.71	2.53	12	0.31	-1997.00	5288.00	24950	20231218	-46.33	8800	20240625	52.16	21650	-38.15	20240103	8800	52.16	20240625	24950	-46.33	20231218	8800	52.16	20240625	2.29	N	419530	500	42 억	353756	N	N	N	N
41	20241125	091339	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13100	-150	5	-1.13	122401520	9279	10.92	13250	13400	13010	17220	9280	13250	13191.24	4.12	-859	13743	13496	13233	12986	12723	13620	13110	43	3970	500	9540	10	1	8590930	1125	-6.56	2.48	12	0.11	-1997.00	5288.00	24950	20231218	-47.49	8800	20240625	48.86	21650	-39.49	20240103	8800	48.86	20240625	24950	-47.49	20231218	8800	48.86	20240625	2.29	N	419530	500	42 억	353756	N	N	N	N
42	20241122	161224	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13250	80	2	0.61	1126404900	84603	117.97	13170	13480	12970	17120	9220	13170	13314.08	4.01	9187	13696	13432	13066	12802	12436	13565	12935	43	3950	500	9480	10	1	8590930	1138	-6.63	2.51	12	0.98	-1997.00	5288.00	24950	20231218	-46.89	8800	20240625	50.57	21650	-38.80	20240103	8800	50.57	20240625	24950	-46.89	20231218	8800	50.57	20240625	2.29	N	419530	500	42 억	344698	N	N	N	N
43	20241122	151240	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13250	80	2	0.61	1071689880	80475	112.21	13170	13480	12970	17120	9220	13170	13317.06	4.01	7495	13696	13432	13066	12802	12436	13565	12935	43	3950	500	9480	10	1	8590930	1138	-6.63	2.51	12	0.94	-1997.00	5288.00	24950	20231218	-46.89	8800	20240625	50.57	21650	-38.80	20240103	8800	50.57	20240625	24950	-46.89	20231218	8800	50.57	20240625	2.29	N	419530	500	42 억	344698	N	N	N	N
44	20241122	141242	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13390	220	2	1.67	1009644680	75812	105.71	13170	13480	12970	17120	9220	13170	13317.75	4.01	7270	13696	13432	13066	12802	12436	13565	12935	43	3950	500	9480	10	1	8590930	1150	-6.71	2.53	12	0.88	-1997.00	5288.00	24950	20231218	-46.33	8800	20240625	52.16	21650	-38.15	20240103	8800	52.16	20240625	24950	-46.33	20231218	8800	52.16	20240625	2.29	N	419530	500	42 억	344698	N	N	N	N
45	20241122	131237	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13340	170	2	1.29	797447170	59848	83.45	13170	13480	12970	17120	9220	13170	13324.55	4.01	5608	13696	13432	13066	12802	12436	13565	12935	43	3950	500	9480	10	1	8590930	1146	-6.68	2.52	12	0.70	-1997.00	5288.00	24950	20231218	-46.53	8800	20240625	51.59	21650	-38.38	20240103	8800	51.59	20240625	24950	-46.53	20231218	8800	51.59	20240625	2.29	N	419530	500	42 억	344698	N	N	N	N
46	20241122	121246	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13410	240	2	1.82	721834540	54196	75.57	13170	13480	12970	17120	9220	13170	13318.98	4.01	6250	13696	13432	13066	12802	12436	13565	12935	43	3950	500	9480	10	1	8590930	1152	-6.72	2.54	12	0.63	-1997.00	5288.00	24950	20231218	-46.25	8800	20240625	52.39	21650	-38.06	20240103	8800	52.39	20240625	24950	-46.25	20231218	8800	52.39	20240625	2.29	N	419530	500	42 억	344698	N	N	N	N
47	20241122	111232	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13360	190	2	1.44	615482300	46227	64.46	13170	13480	12970	17120	9220	13170	13314.36	4.01	5290	13696	13432	13066	12802	12436	13565	12935	43	3950	500	9480	10	1	8590930	1148	-6.69	2.53	12	0.54	-1997.00	5288.00	24950	20231218	-46.45	8800	20240625	51.82	21650	-38.29	20240103	8800	51.82	20240625	24950	-46.45	20231218	8800	51.82	20240625	2.29	N	419530	500	42 억	344698	N	N	N	N
48	20241122	101253	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13360	190	2	1.44	329599300	24870	34.68	13170	13420	12970	17120	9220	13170	13252.90	4.01	5458	13696	13432	13066	12802	12436	13565	12935	43	3950	500	9480	10	1	8590930	1148	-6.69	2.53	12	0.29	-1997.00	5288.00	24950	20231218	-46.45	8800	20240625	51.82	21650	-38.29	20240103	8800	51.82	20240625	24950	-46.45	20231218	8800	51.82	20240625	2.29	N	419530	500	42 억	344698	N	N	N	N
49	20241122	091245	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13120	-50	5	-0.38	50547010	3844	5.36	13170	13250	13100	17120	9220	13170	13149.56	4.01	-1539	13696	13432	13066	12802	12436	13565	12935	43	3950	500	9480	10	1	8590930	1127	-6.57	2.48	12	0.04	-1997.00	5288.00	24950	20231218	-47.41	8800	20240625	49.09	21650	-39.40	20240103	8800	49.09	20240625	24950	-47.41	20231218	8800	49.09	20240625	2.29	N	419530	500	42 억	344698	N	N	N	N
50	20241121	161233	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13170	270	2	2.09	926710730	70858	97.35	13000	13330	12700	16770	9030	12900	13078.27	4.08	-5952	13426	13162	12926	12662	12426	13045	12545	43	3870	500	9280	10	1	8590930	1131	-6.59	2.49	12	0.82	-1997.00	5288.00	24950	20231218	-47.21	8800	20240625	49.66	21650	-39.17	20240103	8800	49.66	20240625	24950	-47.21	20231218	8800	49.66	20240625	2.30	N	419530	500	42 억	350228	N	N	N	N
51	20241121	151256	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13150	250	2	1.94	886668350	67820	93.17	13000	13330	12700	16770	9030	12900	13073.85	4.08	-5756	13426	13162	12926	12662	12426	13045	12545	43	3870	500	9280	10	1	8590930	1130	-6.58	2.49	12	0.79	-1997.00	5288.00	24950	20231218	-47.29	8800	20240625	49.43	21650	-39.26	20240103	8800	49.43	20240625	24950	-47.29	20231218	8800	49.43	20240625	2.30	N	419530	500	42 억	350228	N	N	N	N
52	20241121	141254	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13130	230	2	1.78	768019780	58821	80.81	13000	13330	12700	16770	9030	12900	13056.90	4.08	-6306	13426	13162	12926	12662	12426	13045	12545	43	3870	500	9280	10	1	8590930	1128	-6.57	2.48	12	0.68	-1997.00	5288.00	24950	20231218	-47.37	8800	20240625	49.20	21650	-39.35	20240103	8800	49.20	20240625	24950	-47.37	20231218	8800	49.20	20240625	2.30	N	419530	500	42 억	350228	N	N	N	N
53	20241121	131246	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13170	270	2	2.09	648729090	49728	68.32	13000	13330	12700	16770	9030	12900	13045.55	4.08	-4529	13426	13162	12926	12662	12426	13045	12545	43	3870	500	9280	10	1	8590930	1131	-6.59	2.49	12	0.58	-1997.00	5288.00	24950	20231218	-47.21	8800	20240625	49.66	21650	-39.17	20240103	8800	49.66	20240625	24950	-47.21	20231218	8800	49.66	20240625	2.30	N	419530	500	42 억	350228	N	N	N	N
54	20241121	121247	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13070	170	2	1.32	567403770	43544	59.82	13000	13330	12700	16770	9030	12900	13030.58	4.08	-5317	13426	13162	12926	12662	12426	13045	12545	43	3870	500	9280	10	1	8590930	1123	-6.54	2.47	12	0.51	-1997.00	5288.00	24950	20231218	-47.62	8800	20240625	48.52	21650	-39.63	20240103	8800	48.52	20240625	24950	-47.62	20231218	8800	48.52	20240625	2.30	N	419530	500	42 억	350228	N	N	N	N
55	20241121	111251	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13200	300	2	2.33	359486470	27795	38.19	13000	13240	12700	16770	9030	12900	12933.49	4.08	-2317	13426	13162	12926	12662	12426	13045	12545	43	3870	500	9280	10	1	8590930	1134	-6.61	2.50	12	0.32	-1997.00	5288.00	24950	20231218	-47.09	8800	20240625	50.00	21650	-39.03	20240103	8800	50.00	20240625	24950	-47.09	20231218	8800	50.00	20240625	2.30	N	419530	500	42 억	350228	N	N	N	N
56	20241121	101251	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12880	-20	5	-0.16	174259260	13608	18.70	13000	13010	12700	16770	9030	12900	12805.65	4.08	724	13426	13162	12926	12662	12426	13045	12545	43	3870	500	9280	10	1	8590930	1107	-6.45	2.44	12	0.16	-1997.00	5288.00	24950	20231218	-48.38	8800	20240625	46.36	21650	-40.51	20240103	8800	46.36	20240625	24950	-48.38	20231218	8800	46.36	20240625	2.30	N	419530	500	42 억	350228	N	N	N	N
57	20241121	091251	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12830	-70	5	-0.54	39209210	3033	4.17	13000	13010	12820	16770	9030	12900	12927.53	4.08	-550	13426	13162	12926	12662	12426	13045	12545	43	3870	500	9280	10	1	8590930	1102	-6.42	2.43	12	0.04	-1997.00	5288.00	24950	20231218	-48.58	8800	20240625	45.80	21650	-40.74	20240103	8800	45.80	20240625	24950	-48.58	20231218	8800	45.80	20240625	2.30	N	419530	500	42 억	350228	N	N	N	N
58	20241120	161238	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12900	-50	5	-0.39	935898930	72206	37.12	13000	13190	12690	16830	9070	12950	12961.61	4.04	2873	13830	13390	12720	12280	11610	13610	12500	43	3880	500	9320	10	1	8590930	1108	-6.46	2.44	12	0.84	-1997.00	5288.00	24950	20231218	-48.30	8800	20240625	46.59	21650	-40.42	20240103	8800	46.59	20240625	24950	-48.30	20231218	8800	46.59	20240625	2.34	N	419530	500	42 억	347235	N	N	N	N
59	20241120	151256	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12980	30	2	0.23	898227710	69291	35.62	13000	13190	12690	16830	9070	12950	12963.12	4.04	2090	13830	13390	12720	12280	11610	13610	12500	43	3880	500	9320	10	1	8590930	1115	-6.50	2.45	12	0.81	-1997.00	5288.00	24950	20231218	-47.98	8800	20240625	47.50	21650	-40.05	20240103	8800	47.50	20240625	24950	-47.98	20231218	8800	47.50	20240625	2.34	N	419530	500	42 억	347235	N	N	N	N
60	20241120	141258	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13070	120	2	0.93	758457150	58572	30.11	13000	13190	12690	16830	9070	12950	12949.14	4.04	2703	13830	13390	12720	12280	11610	13610	12500	43	3880	500	9320	10	1	8590930	1123	-6.54	2.47	12	0.68	-1997.00	5288.00	24950	20231218	-47.62	8800	20240625	48.52	21650	-39.63	20240103	8800	48.52	20240625	24950	-47.62	20231218	8800	48.52	20240625	2.34	N	419530	500	42 억	347235	N	N	N	N
61	20241120	131259	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13030	80	2	0.62	704699250	54438	27.99	13000	13190	12690	16830	9070	12950	12944.99	4.04	1589	13830	13390	12720	12280	11610	13610	12500	43	3880	500	9320	10	1	8590930	1119	-6.52	2.46	12	0.63	-1997.00	5288.00	24950	20231218	-47.78	8800	20240625	48.07	21650	-39.82	20240103	8800	48.07	20240625	24950	-47.78	20231218	8800	48.07	20240625	2.34	N	419530	500	42 억	347235	N	N	N	N
62	20241120	121257	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12970	20	2	0.15	546410020	42281	21.74	13000	13190	12690	16830	9070	12950	12923.30	4.04	-3202	13830	13390	12720	12280	11610	13610	12500	43	3880	500	9320	10	1	8590930	1114	-6.49	2.45	12	0.49	-1997.00	5288.00	24950	20231218	-48.02	8800	20240625	47.39	21650	-40.09	20240103	8800	47.39	20240625	24950	-48.02	20231218	8800	47.39	20240625	2.34	N	419530	500	42 억	347235	N	N	N	N
63	20241120	111301	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12900	-50	5	-0.39	461601370	35730	18.37	13000	13190	12690	16830	9070	12950	12919.15	4.04	-5920	13830	13390	12720	12280	11610	13610	12500	43	3880	500	9320	10	1	8590930	1108	-6.46	2.44	12	0.42	-1997.00	5288.00	24950	20231218	-48.30	8800	20240625	46.59	21650	-40.42	20240103	8800	46.59	20240625	24950	-48.30	20231218	8800	46.59	20240625	2.34	N	419530	500	42 억	347235	N	N	N	N
64	20241120	101259	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12860	-90	5	-0.69	395334030	30583	15.72	13000	13190	12690	16830	9070	12950	12926.59	4.04	-8269	13830	13390	12720	12280	11610	13610	12500	43	3880	500	9320	10	1	8590930	1105	-6.44	2.43	12	0.36	-1997.00	5288.00	24950	20231218	-48.46	8800	20240625	46.14	21650	-40.60	20240103	8800	46.14	20240625	24950	-48.46	20231218	8800	46.14	20240625	2.34	N	419530	500	42 억	347235	N	N	N	N
65	20241120	091257	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12930	-20	5	-0.15	113382840	8829	4.54	13000	13000	12690	16830	9070	12950	12842.09	4.04	-327	13830	13390	12720	12280	11610	13610	12500	43	3880	500	9320	10	1	8590930	1111	-6.47	2.45	12	0.10	-1997.00	5288.00	24950	20231218	-48.18	8800	20240625	46.93	21650	-40.28	20240103	8800	46.93	20240625	24950	-48.18	20231218	8800	46.93	20240625	2.34	N	419530	500	42 억	347235	N	N	N	N
66	20241119	161144	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12950	900	2	7.47	2458199120	192026	159.33	12060	13160	12050	15660	8440	12050	12801.37	3.64	32034	12950	12500	11830	11380	10710	12725	11605	43	3610	500	8670	10	1	8590930	1113	-6.48	2.45	12	2.24	-1997.00	5288.00	24950	20231218	-48.10	8800	20240625	47.16	21650	-40.18	20240103	8800	47.16	20240625	24950	-48.10	20231218	8800	47.16	20240625	2.35	N	419530	500	42 억	312967	N	N	N	N
67	20241119	151209	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13000	950	2	7.88	2374534480	185580	153.98	12060	13160	12050	15660	8440	12050	12795.21	3.64	33304	12950	12500	11830	11380	10710	12725	11605	43	3610	500	8670	10	1	8590930	1117	-6.51	2.46	12	2.16	-1997.00	5288.00	24950	20231218	-47.90	8800	20240625	47.73	21650	-39.95	20240103	8800	47.73	20240625	24950	-47.90	20231218	8800	47.73	20240625	2.35	N	419530	500	42 억	312967	N	N	N	N
68	20241119	141206	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13050	1000	2	8.30	2154866080	168612	139.90	12060	13160	12050	15660	8440	12050	12780.03	3.64	27088	12950	12500	11830	11380	10710	12725	11605	43	3610	500	8670	10	1	8590930	1121	-6.53	2.47	12	1.96	-1997.00	5288.00	24950	20231218	-47.70	8800	20240625	48.30	21650	-39.72	20240103	8800	48.30	20240625	24950	-47.70	20231218	8800	48.30	20240625	2.35	N	419530	500	42 억	312967	N	N	N	N
69	20241119	131209	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13000	950	2	7.88	1757735330	138207	114.68	12060	13110	12050	15660	8440	12050	12718.14	3.64	30360	12950	12500	11830	11380	10710	12725	11605	43	3610	500	8670	10	1	8590930	1117	-6.51	2.46	12	1.61	-1997.00	5288.00	24950	20231218	-47.90	8800	20240625	47.73	21650	-39.95	20240103	8800	47.73	20240625	24950	-47.90	20231218	8800	47.73	20240625	2.35	N	419530	500	42 억	312967	N	N	N	N
70	20241119	121154	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12920	870	2	7.22	1339345800	105941	87.90	12060	12950	12050	15660	8440	12050	12642.37	3.64	20076	12950	12500	11830	11380	10710	12725	11605	43	3610	500	8670	10	1	8590930	1110	-6.47	2.44	12	1.23	-1997.00	5288.00	24950	20231218	-48.22	8800	20240625	46.82	21650	-40.32	20240103	8800	46.82	20240625	24950	-48.22	20231218	8800	46.82	20240625	2.35	N	419530	500	42 억	312967	N	N	N	N
71	20241119	111208	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12790	740	2	6.14	1033219510	82115	68.13	12060	12830	12050	15660	8440	12050	12582.59	3.64	12186	12950	12500	11830	11380	10710	12725	11605	43	3610	500	8670	10	1	8590930	1099	-6.40	2.42	12	0.96	-1997.00	5288.00	24950	20231218	-48.74	8800	20240625	45.34	21650	-40.92	20240103	8800	45.34	20240625	24950	-48.74	20231218	8800	45.34	20240625	2.35	N	419530	500	42 억	312967	N	N	N	N
72	20241119	101233	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12780	730	2	6.06	849528990	67718	56.19	12060	12830	12050	15660	8440	12050	12545.10	3.64	7437	12950	12500	11830	11380	10710	12725	11605	43	3610	500	8670	10	1	8590930	1098	-6.40	2.42	12	0.79	-1997.00	5288.00	24950	20231218	-48.78	8800	20240625	45.23	21650	-40.97	20240103	8800	45.23	20240625	24950	-48.78	20231218	8800	45.23	20240625	2.35	N	419530	500	42 억	312967	N	N	N	N
73	20241119	091233	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12280	230	2	1.91	53913390	4428	3.67	12060	12280	12050	15660	8440	12050	12175.56	3.64	1203	12950	12500	11830	11380	10710	12725	11605	43	3610	500	8670	10	1	8590930	1055	-6.15	2.32	12	0.05	-1997.00	5288.00	24950	20231218	-50.78	8800	20240625	39.55	21650	-43.28	20240103	8800	39.55	20240625	24950	-50.78	20231218	8800	39.55	20240625	2.35	N	419530	500	42 억	312967	N	N	N	N
74	20241118	161152	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12050	500	2	4.33	1430347440	119733	102.68	11550	12280	11160	15010	8090	11550	11946.07	3.35	25335	12150	11850	11490	11190	10830	11670	11010	43	3460	500	8310	10	1	8590930	1035	-6.03	2.28	12	1.39	-1997.00	5288.00	24950	20231218	-51.70	8800	20240625	36.93	21650	-44.34	20240103	8800	36.93	20240625	24950	-51.70	20231218	8800	36.93	20240625	2.46	N	419530	500	42 억	287749	N	N	N	N
75	20241118	151208	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12020	470	2	4.07	1402499710	117421	100.69	11550	12280	11160	15010	8090	11550	11944.22	3.35	24633	12150	11850	11490	11190	10830	11670	11010	43	3460	500	8310	10	1	8590930	1033	-6.02	2.27	12	1.37	-1997.00	5288.00	24950	20231218	-51.82	8800	20240625	36.59	21650	-44.48	20240103	8800	36.59	20240625	24950	-51.82	20231218	8800	36.59	20240625	2.46	N	419530	500	42 억	287749	N	N	N	N
76	20241118	141210	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11890	340	2	2.94	1315152250	110131	94.44	11550	12280	11160	15010	8090	11550	11941.73	3.35	21329	12150	11850	11490	11190	10830	11670	11010	43	3460	500	8310	10	1	8590930	1021	-5.95	2.25	12	1.28	-1997.00	5288.00	24950	20231218	-52.34	8800	20240625	35.11	21650	-45.08	20240103	8800	35.11	20240625	24950	-52.34	20231218	8800	35.11	20240625	2.46	N	419530	500	42 억	287749	N	N	N	N
77	20241118	131159	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11820	270	2	2.34	1210383470	101261	86.84	11550	12280	11160	15010	8090	11550	11953.13	3.35	16990	12150	11850	11490	11190	10830	11670	11010	43	3460	500	8310	10	1	8590930	1015	-5.92	2.24	12	1.18	-1997.00	5288.00	24950	20231218	-52.63	8800	20240625	34.32	21650	-45.40	20240103	8800	34.32	20240625	24950	-52.63	20231218	8800	34.32	20240625	2.46	N	419530	500	42 억	287749	N	N	N	N
78	20241118	121206	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12010	460	2	3.98	1026290270	85775	73.56	11550	12280	11160	15010	8090	11550	11964.95	3.35	12449	12150	11850	11490	11190	10830	11670	11010	43	3460	500	8310	10	1	8590930	1032	-6.01	2.27	12	1.00	-1997.00	5288.00	24950	20231218	-51.86	8800	20240625	36.48	21650	-44.53	20240103	8800	36.48	20240625	24950	-51.86	20231218	8800	36.48	20240625	2.46	N	419530	500	42 억	287749	N	N	N	N
79	20241118	111205	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12110	560	2	4.85	861681690	72116	61.84	11550	12280	11160	15010	8090	11550	11948.59	3.35	12468	12150	11850	11490	11190	10830	11670	11010	43	3460	500	8310	10	1	8590930	1040	-6.06	2.29	12	0.84	-1997.00	5288.00	24950	20231218	-51.46	8800	20240625	37.61	21650	-44.06	20240103	8800	37.61	20240625	24950	-51.46	20231218	8800	37.61	20240625	2.46	N	419530	500	42 억	287749	N	N	N	N
80	20241118	101153	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11930	380	2	3.29	375933720	31880	27.34	11550	12010	11160	15010	8090	11550	11792.20	3.35	7153	12150	11850	11490	11190	10830	11670	11010	43	3460	500	8310	10	1	8590930	1025	-5.97	2.26	12	0.37	-1997.00	5288.00	24950	20231218	-52.18	8800	20240625	35.57	21650	-44.90	20240103	8800	35.57	20240625	24950	-52.18	20231218	8800	35.57	20240625	2.46	N	419530	500	42 억	287749	N	N	N	N
81	20241118	091152	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11550	0	3	0.00	59388820	5190	4.45	11550	11570	11160	15010	8090	11550	11442.79	3.35	1109	12150	11850	11490	11190	10830	11670	11010	43	3460	500	8310	10	1	8590930	992	-5.78	2.18	12	0.06	-1997.00	5288.00	24950	20231218	-53.71	8800	20240625	31.25	21650	-46.65	20240103	8800	31.25	20240625	24950	-53.71	20231218	8800	31.25	20240625	2.46	N	419530	500	42 억	287749	N	N	N	N
82	20241115	161243	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11550	-50	5	-0.43	1326805410	115715	108.92	11620	11790	11130	15080	8120	11600	11466.04	3.57	-20874	12220	11910	11360	11050	10500	12065	11205	43	3480	500	8350	10	1	8590930	992	-5.78	2.18	12	1.35	-1997.00	5288.00	24950	20231218	-53.71	8800	20240625	31.25	21650	-46.65	20240103	8800	31.25	20240625	24950	-53.71	20231218	8800	31.25	20240625	2.51	N	419530	500	42 억	306549	N	N	N	N
83	20241115	151313	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11460	-140	5	-1.21	1278990150	111557	105.00	11620	11790	11130	15080	8120	11600	11464.81	3.57	-21367	12220	11910	11360	11050	10500	12065	11205	43	3480	500	8350	10	1	8590930	985	-5.74	2.17	12	1.30	-1997.00	5288.00	24950	20231218	-54.07	8800	20240625	30.23	21650	-47.07	20240103	8800	30.23	20240625	24950	-54.07	20231218	8800	30.23	20240625	2.51	N	419530	500	42 억	306549	N	N	N	N
84	20241115	141258	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11510	-90	5	-0.78	1164540590	101645	95.67	11620	11790	11130	15080	8120	11600	11456.83	3.57	-21108	12220	11910	11360	11050	10500	12065	11205	43	3480	500	8350	10	1	8590930	989	-5.76	2.18	12	1.18	-1997.00	5288.00	24950	20231218	-53.87	8800	20240625	30.80	21650	-46.84	20240103	8800	30.80	20240625	24950	-53.87	20231218	8800	30.80	20240625	2.51	N	419530	500	42 억	306549	N	N	N	N
85	20241115	131257	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11450	-150	5	-1.29	1085962460	94773	89.20	11620	11790	11130	15080	8120	11600	11458.44	3.57	-21508	12220	11910	11360	11050	10500	12065	11205	43	3480	500	8350	10	1	8590930	984	-5.73	2.17	12	1.10	-1997.00	5288.00	24950	20231218	-54.11	8800	20240625	30.11	21650	-47.11	20240103	8800	30.11	20240625	24950	-54.11	20231218	8800	30.11	20240625	2.51	N	419530	500	42 억	306549	N	N	N	N
86	20241115	121258	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11410	-190	5	-1.64	1009082000	88091	82.91	11620	11790	11130	15080	8120	11600	11454.86	3.57	-23613	12220	11910	11360	11050	10500	12065	11205	43	3480	500	8350	10	1	8590930	980	-5.71	2.16	12	1.03	-1997.00	5288.00	24950	20231218	-54.27	8800	20240625	29.66	21650	-47.30	20240103	8800	29.66	20240625	24950	-54.27	20231218	8800	29.66	20240625	2.51	N	419530	500	42 억	306549	N	N	N	N
87	20241115	111229	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11430	-170	5	-1.47	915865720	79941	75.24	11620	11790	11130	15080	8120	11600	11456.63	3.57	-22195	12220	11910	11360	11050	10500	12065	11205	43	3480	500	8350	10	1	8590930	982	-5.72	2.16	12	0.93	-1997.00	5288.00	24950	20231218	-54.19	8800	20240625	29.89	21650	-47.21	20240103	8800	29.89	20240625	24950	-54.19	20231218	8800	29.89	20240625	2.51	N	419530	500	42 억	306549	N	N	N	N
88	20241115	101228	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11180	-420	5	-3.62	334676160	29504	27.77	11620	11700	11130	15080	8120	11600	11342.72	3.57	-8290	12220	11910	11360	11050	10500	12065	11205	43	3480	500	8350	10	1	8590930	960	-5.60	2.11	12	0.34	-1997.00	5288.00	24950	20231218	-55.19	8800	20240625	27.05	21650	-48.36	20240103	8800	27.05	20240625	24950	-55.19	20231218	8800	27.05	20240625	2.51	N	419530	500	42 억	306549	N	N	N	N
89	20241115	091141	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11400	-200	5	-1.72	103537510	9004	8.47	11620	11700	11260	15080	8120	11600	11498.15	3.57	-3964	12220	11910	11360	11050	10500	12065	11205	43	3480	500	8350	10	1	8590930	979	-5.71	2.16	12	0.10	-1997.00	5288.00	24950	20231218	-54.31	8800	20240625	29.55	21650	-47.34	20240103	8800	29.55	20240625	24950	-54.31	20231218	8800	29.55	20240625	2.51	N	419530	500	42 억	306549	N	N	N	N
90	20241114	161221	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11510	610	2	5.60	1082943370	95478	131.35	10810	11670	10810	14170	7630	10900	11342.33	3.56	432	11373	11136	11013	10776	10653	11080	10720	43	3270	500	7840	10	1	8590930	989	-5.76	2.18	12	1.11	-1997.00	5288.00	24950	20231218	-53.87	8800	20240625	30.80	21650	-46.84	20240103	8800	30.80	20240625	24950	-53.87	20231218	8800	30.80	20240625	2.57	N	419530	500	42 억	306036	N	N	N	N
91	20241114	151228	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11420	520	2	4.77	739373370	65661	90.33	10810	11460	10810	14170	7630	10900	11260.46	3.56	3986	11373	11136	11013	10776	10653	11080	10720	43	3270	500	7840	10	1	8590930	981	-5.72	2.16	12	0.76	-1997.00	5288.00	24950	20231218	-54.23	8800	20240625	29.77	21650	-47.25	20240103	8800	29.77	20240625	24950	-54.23	20231218	8800	29.77	20240625	2.57	N	419530	500	42 억	306036	N	N	N	N
92	20241114	141219	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11270	370	2	3.39	539027060	48031	66.08	10810	11410	10810	14170	7630	10900	11222.48	3.56	2289	11373	11136	11013	10776	10653	11080	10720	43	3270	500	7840	10	1	8590930	968	-5.64	2.13	12	0.56	-1997.00	5288.00	24950	20231218	-54.83	8800	20240625	28.07	21650	-47.94	20240103	8800	28.07	20240625	24950	-54.83	20231218	8800	28.07	20240625	2.57	N	419530	500	42 억	306036	N	N	N	N
93	20241114	131220	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11250	350	2	3.21	501286050	44680	61.47	10810	11410	10810	14170	7630	10900	11219.47	3.56	3427	11373	11136	11013	10776	10653	11080	10720	43	3270	500	7840	10	1	8590930	966	-5.63	2.13	12	0.52	-1997.00	5288.00	24950	20231218	-54.91	8800	20240625	27.84	21650	-48.04	20240103	8800	27.84	20240625	24950	-54.91	20231218	8800	27.84	20240625	2.57	N	419530	500	42 억	306036	N	N	N	N
94	20241114	121216	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11350	450	2	4.13	411095810	36688	50.47	10810	11410	10810	14170	7630	10900	11205.18	3.56	3156	11373	11136	11013	10776	10653	11080	10720	43	3270	500	7840	10	1	8590930	975	-5.68	2.15	12	0.43	-1997.00	5288.00	24950	20231218	-54.51	8800	20240625	28.98	21650	-47.58	20240103	8800	28.98	20240625	24950	-54.51	20231218	8800	28.98	20240625	2.57	N	419530	500	42 억	306036	N	N	N	N
95	20241114	111218	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11260	360	2	3.30	302126920	26997	37.14	10810	11410	10810	14170	7630	10900	11191.13	3.56	3578	11373	11136	11013	10776	10653	11080	10720	43	3270	500	7840	10	1	8590930	967	-5.64	2.13	12	0.31	-1997.00	5288.00	24950	20231218	-54.87	8800	20240625	27.95	21650	-47.99	20240103	8800	27.95	20240625	24950	-54.87	20231218	8800	27.95	20240625	2.57	N	419530	500	42 억	306036	N	N	N	N
96	20241114	101237	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11230	330	2	3.03	88332510	7954	10.94	10810	11230	10810	14170	7630	10900	11105.42	3.56	351	11373	11136	11013	10776	10653	11080	10720	43	3270	500	7840	10	1	8590930	965	-5.62	2.12	12	0.09	-1997.00	5288.00	24950	20231218	-54.99	8800	20240625	27.61	21650	-48.13	20240103	8800	27.61	20240625	24950	-54.99	20231218	8800	27.61	20240625	2.57	N	419530	500	42 억	306036	N	N	N	N
97	20241114	091211	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10900	0	3	0.00	0	0	0.00	0	0	0	14170	7630	10900	0.00	3.56	0	11373	11136	11013	10776	10653	11080	10720	43	3270	500	7840	10	1	8590930	936	-5.46	2.06	12	0.00	-1997.00	5288.00	24950	20231218	-56.31	8800	20240625	23.86	21650	-49.65	20240103	8800	23.86	20240625	24950	-56.31	20231218	8800	23.86	20240625	2.57	N	419530	500	42 억	306036	N	N	N	N
98	20241113	160828	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10900	-270	5	-2.42	794051110	72228	56.60	10900	11250	10890	14520	7820	11170	10993.76	3.57	-1604	11943	11556	11183	10796	10423	11370	10610	43	3350	500	8040	10	1	8590930	936	-5.46	2.06	12	0.84	-1997.00	5288.00	24950	20231218	-56.31	8800	20240625	23.86	21650	-49.65	20240103	8800	23.86	20240625	24950	-56.31	20231218	8800	23.86	20240625	2.64	N	419530	500	42 억	307013	N	N	N	N
99	20241113	150906	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10910	-260	5	-2.33	721466270	65570	51.39	10900	11250	10900	14520	7820	11170	11002.95	3.57	-1670	11943	11556	11183	10796	10423	11370	10610	43	3350	500	8040	10	1	8590930	937	-5.46	2.06	12	0.76	-1997.00	5288.00	24950	20231218	-56.27	8800	20240625	23.98	21650	-49.61	20240103	8800	23.98	20240625	24950	-56.27	20231218	8800	23.98	20240625	2.64	N	419530	500	42 억	307013	N	N	N	N
100	20241113	140902	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11000	-170	5	-1.52	590753030	53636	42.03	10900	11250	10900	14520	7820	11170	11014.07	3.57	-1303	11943	11556	11183	10796	10423	11370	10610	43	3350	500	8040	10	1	8590930	945	-5.51	2.08	12	0.62	-1997.00	5288.00	24950	20231218	-55.91	8800	20240625	25.00	21650	-49.19	20240103	8800	25.00	20240625	24950	-55.91	20231218	8800	25.00	20240625	2.64	N	419530	500	42 억	307013	N	N	N	N
101	20241113	130906	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11030	-140	5	-1.25	477397760	43346	33.97	10900	11250	10900	14520	7820	11170	11013.59	3.57	-2143	11943	11556	11183	10796	10423	11370	10610	43	3350	500	8040	10	1	8590930	948	-5.52	2.09	12	0.50	-1997.00	5288.00	24950	20231218	-55.79	8800	20240625	25.34	21650	-49.05	20240103	8800	25.34	20240625	24950	-55.79	20231218	8800	25.34	20240625	2.64	N	419530	500	42 억	307013	N	N	N	N
102	20241113	120854	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11050	-120	5	-1.07	411541450	37359	29.28	10900	11250	10900	14520	7820	11170	11015.79	3.57	-2394	11943	11556	11183	10796	10423	11370	10610	43	3350	500	8040	10	1	8590930	949	-5.53	2.09	12	0.43	-1997.00	5288.00	24950	20231218	-55.71	8800	20240625	25.57	21650	-48.96	20240103	8800	25.57	20240625	24950	-55.71	20231218	8800	25.57	20240625	2.64	N	419530	500	42 억	307013	N	N	N	N
103	20241113	110850	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11070	-100	5	-0.90	361057280	32785	25.69	10900	11250	10900	14520	7820	11170	11012.80	3.57	-1578	11943	11556	11183	10796	10423	11370	10610	43	3350	500	8040	10	1	8590930	951	-5.54	2.09	12	0.38	-1997.00	5288.00	24950	20231218	-55.63	8800	20240625	25.80	21650	-48.87	20240103	8800	25.80	20240625	24950	-55.63	20231218	8800	25.80	20240625	2.64	N	419530	500	42 억	307013	N	N	N	N
104	20241113	100851	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11000	-170	5	-1.52	259400730	23549	18.45	10900	11250	10900	14520	7820	11170	11015.26	3.57	413	11943	11556	11183	10796	10423	11370	10610	43	3350	500	8040	10	1	8590930	945	-5.51	2.08	12	0.27	-1997.00	5288.00	24950	20231218	-55.91	8800	20240625	25.00	21650	-49.19	20240103	8800	25.00	20240625	24950	-55.91	20231218	8800	25.00	20240625	2.64	N	419530	500	42 억	307013	N	N	N	N
105	20241113	090840	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11150	-20	5	-0.18	80542150	7328	5.74	10900	11250	10900	14520	7820	11170	10990.62	3.57	1128	11943	11556	11183	10796	10423	11370	10610	43	3350	500	8040	10	1	8590930	958	-5.58	2.11	12	0.09	-1997.00	5288.00	24950	20231218	-55.31	8800	20240625	26.70	21650	-48.50	20240103	8800	26.70	20240625	24950	-55.31	20231218	8800	26.70	20240625	2.64	N	419530	500	42 억	307013	N	N	N	N
106	20241112	161135	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11170	-190	5	-1.67	1414200510	126826	82.27	11500	11570	10810	14760	7960	11360	11150.71	3.35	19175	12593	11976	11663	11046	10733	11820	10890	43	3400	500	8170	10	1	8590930	960	-5.59	2.11	12	1.48	-1997.00	5288.00	24950	20231218	-55.23	8800	20240625	26.93	21650	-48.41	20240103	8800	26.93	20240625	24950	-55.23	20231218	8800	26.93	20240625	2.67	N	419530	500	42 억	287931	N	N	N	N
107	20241112	151149	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11180	-180	5	-1.58	1326767310	118992	77.19	11500	11570	10810	14760	7960	11360	11150.05	3.35	17631	12593	11976	11663	11046	10733	11820	10890	43	3400	500	8170	10	1	8590930	960	-5.60	2.11	12	1.39	-1997.00	5288.00	24950	20231218	-55.19	8800	20240625	27.05	21650	-48.36	20240103	8800	27.05	20240625	24950	-55.19	20231218	8800	27.05	20240625	2.67	N	419530	500	42 억	287931	N	N	N	N
108	20241112	141151	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11140	-220	5	-1.94	1188513880	106558	69.13	11500	11570	10810	14760	7960	11360	11153.68	3.35	15832	12593	11976	11663	11046	10733	11820	10890	43	3400	500	8170	10	1	8590930	957	-5.58	2.11	12	1.24	-1997.00	5288.00	24950	20231218	-55.35	8800	20240625	26.59	21650	-48.55	20240103	8800	26.59	20240625	24950	-55.35	20231218	8800	26.59	20240625	2.67	N	419530	500	42 억	287931	N	N	N	N
109	20241112	131159	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11160	-200	5	-1.76	1053834680	94404	61.24	11500	11570	10810	14760	7960	11360	11163.03	3.35	14373	12593	11976	11663	11046	10733	11820	10890	43	3400	500	8170	10	1	8590930	959	-5.59	2.11	12	1.10	-1997.00	5288.00	24950	20231218	-55.27	8800	20240625	26.82	21650	-48.45	20240103	8800	26.82	20240625	24950	-55.27	20231218	8800	26.82	20240625	2.67	N	419530	500	42 억	287931	N	N	N	N
110	20241112	121147	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11220	-140	5	-1.23	999054570	89515	58.07	11500	11570	10810	14760	7960	11360	11160.75	3.35	15247	12593	11976	11663	11046	10733	11820	10890	43	3400	500	8170	10	1	8590930	964	-5.62	2.12	12	1.04	-1997.00	5288.00	24950	20231218	-55.03	8800	20240625	27.50	21650	-48.18	20240103	8800	27.50	20240625	24950	-55.03	20231218	8800	27.50	20240625	2.67	N	419530	500	42 억	287931	N	N	N	N
111	20241112	111142	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11220	-140	5	-1.23	915837200	82069	53.24	11500	11570	10810	14760	7960	11360	11159.36	3.35	14354	12593	11976	11663	11046	10733	11820	10890	43	3400	500	8170	10	1	8590930	964	-5.62	2.12	12	0.96	-1997.00	5288.00	24950	20231218	-55.03	8800	20240625	27.50	21650	-48.18	20240103	8800	27.50	20240625	24950	-55.03	20231218	8800	27.50	20240625	2.67	N	419530	500	42 억	287931	N	N	N	N
112	20241112	101142	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11110	-250	5	-2.20	777075580	69748	45.25	11500	11570	10810	14760	7960	11360	11141.19	3.35	18049	12593	11976	11663	11046	10733	11820	10890	43	3400	500	8170	10	1	8590930	954	-5.56	2.10	12	0.81	-1997.00	5288.00	24950	20231218	-55.47	8800	20240625	26.25	21650	-48.68	20240103	8800	26.25	20240625	24950	-55.47	20231218	8800	26.25	20240625	2.67	N	419530	500	42 억	287931	N	N	N	N
113	20241112	091141	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11220	-140	5	-1.23	234109890	20482	13.29	11500	11570	11120	14760	7960	11360	11430.03	3.35	-318	12593	11976	11663	11046	10733	11820	10890	43	3400	500	8170	10	1	8590930	964	-5.62	2.12	12	0.24	-1997.00	5288.00	24950	20231218	-55.03	8800	20240625	27.50	21650	-48.18	20240103	8800	27.50	20240625	24950	-55.03	20231218	8800	27.50	20240625	2.67	N	419530	500	42 억	287931	N	N	N	N
114	20241111	161130	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11360	-640	5	-5.33	1773097000	153194	84.79	12010	12280	11350	15600	8400	12000	11574.47	3.07	23918	12986	12492	12246	11752	11506	12370	11630	43	3600	500	8640	10	1	8590930	976	-5.69	2.15	12	1.78	-1997.00	5288.00	24950	20231218	-54.47	8800	20240625	29.09	21650	-47.53	20240103	8800	29.09	20240625	24950	-54.47	20231218	8800	29.09	20240625	2.65	N	419530	500	42 억	264164	N	N	N	N
115	20241111	151205	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11420	-580	5	-4.83	1711331780	147766	81.79	12010	12280	11350	15600	8400	12000	11581.36	3.07	23530	12986	12492	12246	11752	11506	12370	11630	43	3600	500	8640	10	1	8590930	981	-5.72	2.16	12	1.72	-1997.00	5288.00	24950	20231218	-54.23	8800	20240625	29.77	21650	-47.25	20240103	8800	29.77	20240625	24950	-54.23	20231218	8800	29.77	20240625	2.65	N	419530	500	42 억	264164	N	N	N	N
116	20241111	141150	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11390	-610	5	-5.08	1567086930	135106	74.78	12010	12280	11350	15600	8400	12000	11598.94	3.07	20774	12986	12492	12246	11752	11506	12370	11630	43	3600	500	8640	10	1	8590930	979	-5.70	2.15	12	1.57	-1997.00	5288.00	24950	20231218	-54.35	8800	20240625	29.43	21650	-47.39	20240103	8800	29.43	20240625	24950	-54.35	20231218	8800	29.43	20240625	2.65	N	419530	500	42 억	264164	N	N	N	N
117	20241111	131148	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11490	-510	5	-4.25	1336067490	114863	63.57	12010	12280	11400	15600	8400	12000	11631.84	3.07	18196	12986	12492	12246	11752	11506	12370	11630	43	3600	500	8640	10	1	8590930	987	-5.75	2.17	12	1.34	-1997.00	5288.00	24950	20231218	-53.95	8800	20240625	30.57	21650	-46.93	20240103	8800	30.57	20240625	24950	-53.95	20231218	8800	30.57	20240625	2.65	N	419530	500	42 억	264164	N	N	N	N
118	20241111	121142	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11530	-470	5	-3.92	1150716020	98664	54.61	12010	12280	11440	15600	8400	12000	11662.98	3.07	11057	12986	12492	12246	11752	11506	12370	11630	43	3600	500	8640	10	1	8590930	991	-5.77	2.18	12	1.15	-1997.00	5288.00	24950	20231218	-53.79	8800	20240625	31.02	21650	-46.74	20240103	8800	31.02	20240625	24950	-53.79	20231218	8800	31.02	20240625	2.65	N	419530	500	42 억	264164	N	N	N	N
119	20241111	111140	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11500	-500	5	-4.17	1078646240	92404	51.14	12010	12280	11440	15600	8400	12000	11673.16	3.07	11526	12986	12492	12246	11752	11506	12370	11630	43	3600	500	8640	10	1	8590930	988	-5.76	2.17	12	1.08	-1997.00	5288.00	24950	20231218	-53.91	8800	20240625	30.68	21650	-46.88	20240103	8800	30.68	20240625	24950	-53.91	20231218	8800	30.68	20240625	2.65	N	419530	500	42 억	264164	N	N	N	N
120	20241111	101133	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11600	-400	5	-3.33	863524280	73711	40.80	12010	12280	11460	15600	8400	12000	11715.00	3.07	10697	12986	12492	12246	11752	11506	12370	11630	43	3600	500	8640	10	1	8590930	997	-5.81	2.19	12	0.86	-1997.00	5288.00	24950	20231218	-53.51	8800	20240625	31.82	21650	-46.42	20240103	8800	31.82	20240625	24950	-53.51	20231218	8800	31.82	20240625	2.65	N	419530	500	42 억	264164	N	N	N	N
121	20241111	091130	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11800	-200	5	-1.67	310967620	26181	14.49	12010	12280	11760	15600	8400	12000	11877.61	3.07	553	12986	12492	12246	11752	11506	12370	11630	43	3600	500	8640	10	1	8590930	1014	-5.91	2.23	12	0.30	-1997.00	5288.00	24950	20231218	-52.71	8800	20240625	34.09	21650	-45.50	20240103	8800	34.09	20240625	24950	-52.71	20231218	8800	34.09	20240625	2.65	N	419530	500	42 억	264164	N	N	N	N
122	20241108	161121	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12000	-440	5	-3.54	2206574580	180140	275.10	12400	12740	12000	16170	8710	12440	12249.37	2.89	7341	12806	12622	12466	12282	12126	12545	12205	43	3730	500	8950	10	1	8590930	1031	-6.01	2.27	12	2.10	-1997.00	5288.00	24950	20231218	-51.90	8800	20240625	36.36	21650	-44.57	20240103	8800	36.36	20240625	24950	-51.90	20231218	8800	36.36	20240625	2.61	N	419530	500	42 억	248678	N	N	N	N
123	20241108	151134	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12040	-400	5	-3.22	1975512730	160904	245.72	12400	12740	12020	16170	8710	12440	12277.59	2.89	9605	12806	12622	12466	12282	12126	12545	12205	43	3730	500	8950	10	1	8590930	1034	-6.03	2.28	12	1.87	-1997.00	5288.00	24950	20231218	-51.74	8800	20240625	36.82	21650	-44.39	20240103	8800	36.82	20240625	24950	-51.74	20231218	8800	36.82	20240625	2.61	N	419530	500	42 억	248678	N	N	N	N
124	20241108	141131	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12100	-340	5	-2.73	1577736670	127942	195.38	12400	12740	12050	16170	8710	12440	12331.66	2.89	770	12806	12622	12466	12282	12126	12545	12205	43	3730	500	8950	10	1	8590930	1040	-6.06	2.29	12	1.49	-1997.00	5288.00	24950	20231218	-51.50	8800	20240625	37.50	21650	-44.11	20240103	8800	37.50	20240625	24950	-51.50	20231218	8800	37.50	20240625	2.61	N	419530	500	42 억	248678	N	N	N	N
125	20241108	131134	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12290	-150	5	-1.21	1101537120	88699	135.46	12400	12740	12250	16170	8710	12440	12418.82	2.89	8012	12806	12622	12466	12282	12126	12545	12205	43	3730	500	8950	10	1	8590930	1056	-6.15	2.32	12	1.03	-1997.00	5288.00	24950	20231218	-50.74	8800	20240625	39.66	21650	-43.23	20240103	8800	39.66	20240625	24950	-50.74	20231218	8800	39.66	20240625	2.61	N	419530	500	42 억	248678	N	N	N	N
126	20241108	121132	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12290	-150	5	-1.21	915597750	73593	112.39	12400	12740	12250	16170	8710	12440	12441.37	2.89	2259	12806	12622	12466	12282	12126	12545	12205	43	3730	500	8950	10	1	8590930	1056	-6.15	2.32	12	0.86	-1997.00	5288.00	24950	20231218	-50.74	8800	20240625	39.66	21650	-43.23	20240103	8800	39.66	20240625	24950	-50.74	20231218	8800	39.66	20240625	2.61	N	419530	500	42 억	248678	N	N	N	N
127	20241108	111132	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12350	-90	5	-0.72	717331130	57480	87.78	12400	12740	12300	16170	8710	12440	12479.66	2.89	1151	12806	12622	12466	12282	12126	12545	12205	43	3730	500	8950	10	1	8590930	1061	-6.18	2.34	12	0.67	-1997.00	5288.00	24950	20231218	-50.50	8800	20240625	40.34	21650	-42.96	20240103	8800	40.34	20240625	24950	-50.50	20231218	8800	40.34	20240625	2.61	N	419530	500	42 억	248678	N	N	N	N
128	20241108	101141	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12450	10	2	0.08	503507100	40179	61.36	12400	12740	12370	16170	8710	12440	12531.60	2.89	8899	12806	12622	12466	12282	12126	12545	12205	43	3730	500	8950	10	1	8590930	1070	-6.23	2.35	12	0.47	-1997.00	5288.00	24950	20231218	-50.10	8800	20240625	41.48	21650	-42.49	20240103	8800	41.48	20240625	24950	-50.10	20231218	8800	41.48	20240625	2.61	N	419530	500	42 억	248678	N	N	N	N
129	20241108	091129	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12600	160	2	1.29	214357420	17128	26.16	12400	12690	12380	16170	8710	12440	12515.03	2.89	5556	12806	12622	12466	12282	12126	12545	12205	43	3730	500	8950	10	1	8590930	1082	-6.31	2.38	12	0.20	-1997.00	5288.00	24950	20231218	-49.50	8800	20240625	43.18	21650	-41.80	20240103	8800	43.18	20240625	24950	-49.50	20231218	8800	43.18	20240625	2.61	N	419530	500	42 억	248678	N	N	N	N
130	20241107	161124	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12440	-100	5	-0.80	809708190	65106	56.62	12540	12650	12310	16300	8780	12540	12436.72	2.95	-1852	13200	12870	12670	12340	12140	12770	12240	43	3760	500	9020	10	1	8590930	1069	-6.23	2.35	12	0.76	-1997.00	5288.00	24950	20231218	-50.14	8800	20240625	41.36	21650	-42.54	20240103	8800	41.36	20240625	24950	-50.14	20231218	8800	41.36	20240625	2.66	N	419530	500	42 억	253646	N	N	N	N
131	20241107	151129	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12470	-70	5	-0.56	781775110	62862	54.67	12540	12650	12310	16300	8780	12540	12436.37	2.95	-1813	13200	12870	12670	12340	12140	12770	12240	43	3760	500	9020	10	1	8590930	1071	-6.24	2.36	12	0.73	-1997.00	5288.00	24950	20231218	-50.02	8800	20240625	41.70	21650	-42.40	20240103	8800	41.70	20240625	24950	-50.02	20231218	8800	41.70	20240625	2.66	N	419530	500	42 억	253646	N	N	N	N
132	20241107	141134	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12440	-100	5	-0.80	708025000	56938	49.51	12540	12650	12310	16300	8780	12540	12435.02	2.95	-1891	13200	12870	12670	12340	12140	12770	12240	43	3760	500	9020	10	1	8590930	1069	-6.23	2.35	12	0.66	-1997.00	5288.00	24950	20231218	-50.14	8800	20240625	41.36	21650	-42.54	20240103	8800	41.36	20240625	24950	-50.14	20231218	8800	41.36	20240625	2.66	N	419530	500	42 억	253646	N	N	N	N
133	20241107	131133	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12530	-10	5	-0.08	592232420	47635	41.42	12540	12650	12310	16300	8780	12540	12432.72	2.95	-6058	13200	12870	12670	12340	12140	12770	12240	43	3760	500	9020	10	1	8590930	1076	-6.27	2.37	12	0.55	-1997.00	5288.00	24950	20231218	-49.78	8800	20240625	42.39	21650	-42.12	20240103	8800	42.39	20240625	24950	-49.78	20231218	8800	42.39	20240625	2.66	N	419530	500	42 억	253646	N	N	N	N
134	20241107	121127	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12600	60	2	0.48	518214710	41743	36.30	12540	12630	12310	16300	8780	12540	12414.41	2.95	-6427	13200	12870	12670	12340	12140	12770	12240	43	3760	500	9020	10	1	8590930	1082	-6.31	2.38	12	0.49	-1997.00	5288.00	24950	20231218	-49.50	8800	20240625	43.18	21650	-41.80	20240103	8800	43.18	20240625	24950	-49.50	20231218	8800	43.18	20240625	2.66	N	419530	500	42 억	253646	N	N	N	N
135	20241107	111123	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12510	-30	5	-0.24	473180210	38152	33.18	12540	12630	12310	16300	8780	12540	12402.50	2.95	-6981	13200	12870	12670	12340	12140	12770	12240	43	3760	500	9020	10	1	8590930	1075	-6.26	2.37	12	0.44	-1997.00	5288.00	24950	20231218	-49.86	8800	20240625	42.16	21650	-42.22	20240103	8800	42.16	20240625	24950	-49.86	20231218	8800	42.16	20240625	2.66	N	419530	500	42 억	253646	N	N	N	N
136	20241107	101125	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12380	-160	5	-1.28	307478340	24752	21.52	12540	12630	12340	16300	8780	12540	12422.36	2.95	-6570	13200	12870	12670	12340	12140	12770	12240	43	3760	500	9020	10	1	8590930	1064	-6.20	2.34	12	0.29	-1997.00	5288.00	24950	20231218	-50.38	8800	20240625	40.68	21650	-42.82	20240103	8800	40.68	20240625	24950	-50.38	20231218	8800	40.68	20240625	2.66	N	419530	500	42 억	253646	N	N	N	N
137	20241107	091129	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12420	-120	5	-0.96	159960620	12866	11.19	12540	12630	12340	16300	8780	12540	12432.82	2.95	-8197	13200	12870	12670	12340	12140	12770	12240	43	3760	500	9020	10	1	8590930	1067	-6.22	2.35	12	0.15	-1997.00	5288.00	24950	20231218	-50.22	8800	20240625	41.14	21650	-42.63	20240103	8800	41.14	20240625	24950	-50.22	20231218	8800	41.14	20240625	2.66	N	419530	500	42 억	253646	N	N	N	N
138	20241106	161138	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12540	-430	5	-3.32	1452512210	114823	112.16	12970	13000	12470	16860	9080	12970	12651.08	3.20	-21320	13703	13336	13033	12666	12363	13520	12850	43	3890	500	9330	10	1	8590930	1077	-6.28	2.37	12	1.34	-1997.00	5288.00	24950	20231218	-49.74	8800	20240625	42.50	21650	-42.08	20240103	8800	42.50	20240625	24950	-49.74	20231218	8800	42.50	20240625	2.63	N	419530	500	42 억	274617	N	N	N	N
139	20241106	151211	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12590	-380	5	-2.93	1368782850	108150	105.64	12970	13000	12470	16860	9080	12970	12656.34	3.20	-21362	13703	13336	13033	12666	12363	13520	12850	43	3890	500	9330	10	1	8590930	1082	-6.30	2.38	12	1.26	-1997.00	5288.00	24950	20231218	-49.54	8800	20240625	43.07	21650	-41.85	20240103	8800	43.07	20240625	24950	-49.54	20231218	8800	43.07	20240625	2.63	N	419530	500	42 억	274617	N	N	N	N
140	20241106	141200	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12610	-360	5	-2.78	1120145680	88365	86.31	12970	13000	12470	16860	9080	12970	12676.35	3.20	-22495	13703	13336	13033	12666	12363	13520	12850	43	3890	500	9330	10	1	8590930	1083	-6.31	2.38	12	1.03	-1997.00	5288.00	24950	20231218	-49.46	8800	20240625	43.30	21650	-41.76	20240103	8800	43.30	20240625	24950	-49.46	20231218	8800	43.30	20240625	2.63	N	419530	500	42 억	274617	N	N	N	N
141	20241106	131210	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12500	-470	5	-3.62	1015000120	79982	78.12	12970	13000	12500	16860	9080	12970	12690.36	3.20	-21980	13703	13336	13033	12666	12363	13520	12850	43	3890	500	9330	10	1	8590930	1074	-6.26	2.36	12	0.93	-1997.00	5288.00	24950	20231218	-49.90	8800	20240625	42.05	21650	-42.26	20240103	8800	42.05	20240625	24950	-49.90	20231218	8800	42.05	20240625	2.63	N	419530	500	42 억	274617	N	N	N	N
142	20241106	121134	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12640	-330	5	-2.54	675523110	52929	51.70	12970	13000	12630	16860	9080	12970	12762.82	3.20	-15993	13703	13336	13033	12666	12363	13520	12850	43	3890	500	9330	10	1	8590930	1086	-6.33	2.39	12	0.62	-1997.00	5288.00	24950	20231218	-49.34	8800	20240625	43.64	21650	-41.62	20240103	8800	43.64	20240625	24950	-49.34	20231218	8800	43.64	20240625	2.63	N	419530	500	42 억	274617	N	N	N	N
143	20241106	111139	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12690	-280	5	-2.16	497548830	38879	37.98	12970	13000	12680	16860	9080	12970	12797.37	3.20	-8971	13703	13336	13033	12666	12363	13520	12850	43	3890	500	9330	10	1	8590930	1090	-6.35	2.40	12	0.45	-1997.00	5288.00	24950	20231218	-49.14	8800	20240625	44.20	21650	-41.39	20240103	8800	44.20	20240625	24950	-49.14	20231218	8800	44.20	20240625	2.63	N	419530	500	42 억	274617	N	N	N	N
144	20241106	101145	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12810	-160	5	-1.23	335907690	26164	25.56	12970	13000	12730	16860	9080	12970	12838.54	3.20	-2943	13703	13336	13033	12666	12363	13520	12850	43	3890	500	9330	10	1	8590930	1100	-6.41	2.42	12	0.30	-1997.00	5288.00	24950	20231218	-48.66	8800	20240625	45.57	21650	-40.83	20240103	8800	45.57	20240625	24950	-48.66	20231218	8800	45.57	20240625	2.63	N	419530	500	42 억	274617	N	N	N	N
145	20241106	091138	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12890	-80	5	-0.62	110771490	8604	8.40	12970	13000	12780	16860	9080	12970	12874.42	3.20	-2401	13703	13336	13033	12666	12363	13520	12850	43	3890	500	9330	10	1	8590930	1107	-6.45	2.44	12	0.10	-1997.00	5288.00	24950	20231218	-48.34	8800	20240625	46.48	21650	-40.46	20240103	8800	46.48	20240625	24950	-48.34	20231218	8800	46.48	20240625	2.63	N	419530	500	42 억	274617	N	N	N	N
146	20241105	161103	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12970	320	2	2.53	1318672850	100795	87.08	12800	13400	12730	16440	8860	12650	13085.42	3.03	14448	13670	13160	12730	12220	11790	13415	12475	43	3790	500	9100	10	1	8590930	1114	-6.49	2.45	12	1.17	-1997.00	5288.00	24950	20231218	-48.02	8800	20240625	47.39	21650	-40.09	20240103	8800	47.39	20240625	24950	-48.02	20231218	8800	47.39	20240625	2.61	N	419530	500	42 억	260171	N	N	N	N
147	20241105	151128	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12930	280	2	2.21	1250882830	95568	82.56	12800	13400	12730	16440	8860	12650	13091.02	3.03	16373	13670	13160	12730	12220	11790	13415	12475	43	3790	500	9100	10	1	8590930	1111	-6.47	2.45	12	1.11	-1997.00	5288.00	24950	20231218	-48.18	8800	20240625	46.93	21650	-40.28	20240103	8800	46.93	20240625	24950	-48.18	20231218	8800	46.93	20240625	2.61	N	419530	500	42 억	260171	N	N	N	N
148	20241105	141121	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12930	280	2	2.21	1067336760	81331	70.26	12800	13400	12730	16440	8860	12650	13126.03	3.03	12981	13670	13160	12730	12220	11790	13415	12475	43	3790	500	9100	10	1	8590930	1111	-6.47	2.45	12	0.95	-1997.00	5288.00	24950	20231218	-48.18	8800	20240625	46.93	21650	-40.28	20240103	8800	46.93	20240625	24950	-48.18	20231218	8800	46.93	20240625	2.61	N	419530	500	42 억	260171	N	N	N	N
149	20241105	131131	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13100	450	2	3.56	1015362150	77329	66.80	12800	13400	12730	16440	8860	12650	13133.26	3.03	13241	13670	13160	12730	12220	11790	13415	12475	43	3790	500	9100	10	1	8590930	1125	-6.56	2.48	12	0.90	-1997.00	5288.00	24950	20231218	-47.49	8800	20240625	48.86	21650	-39.49	20240103	8800	48.86	20240625	24950	-47.49	20231218	8800	48.86	20240625	2.61	N	419530	500	42 억	260171	N	N	N	N
150	20241105	121119	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13140	490	2	3.87	914100030	69607	60.13	12800	13400	12730	16440	8860	12650	13135.47	3.03	11334	13670	13160	12730	12220	11790	13415	12475	43	3790	500	9100	10	1	8590930	1129	-6.58	2.48	12	0.81	-1997.00	5288.00	24950	20231218	-47.33	8800	20240625	49.32	21650	-39.31	20240103	8800	49.32	20240625	24950	-47.33	20231218	8800	49.32	20240625	2.61	N	419530	500	42 억	260171	N	N	N	N
151	20241105	111104	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13130	480	2	3.79	850221390	64725	55.92	12800	13400	12730	16440	8860	12650	13139.34	3.03	11284	13670	13160	12730	12220	11790	13415	12475	43	3790	500	9100	10	1	8590930	1128	-6.57	2.48	12	0.75	-1997.00	5288.00	24950	20231218	-47.37	8800	20240625	49.20	21650	-39.35	20240103	8800	49.20	20240625	24950	-47.37	20231218	8800	49.20	20240625	2.61	N	419530	500	42 억	260171	N	N	N	N
152	20241105	101115	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12970	320	2	2.53	753565360	57287	49.49	12800	13400	12730	16440	8860	12650	13158.24	3.03	9022	13670	13160	12730	12220	11790	13415	12475	43	3790	500	9100	10	1	8590930	1114	-6.49	2.45	12	0.67	-1997.00	5288.00	24950	20231218	-48.02	8800	20240625	47.39	21650	-40.09	20240103	8800	47.39	20240625	24950	-48.02	20231218	8800	47.39	20240625	2.61	N	419530	500	42 억	260171	N	N	N	N
153	20241105	091110	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13140	490	2	3.87	142707040	10956	9.46	12800	13250	12730	16440	8860	12650	13041.70	3.03	3551	13670	13160	12730	12220	11790	13415	12475	43	3790	500	9100	10	1	8590930	1129	-6.58	2.48	12	0.13	-1997.00	5288.00	24950	20231218	-47.33	8800	20240625	49.32	21650	-39.31	20240103	8800	49.32	20240625	24950	-47.33	20231218	8800	49.32	20240625	2.61	N	419530	500	42 억	260171	N	N	N	N
154	20241104	161101	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12650	130	2	1.04	1312938630	103135	119.61	12520	13240	12300	16270	8770	12520	12730.32	2.82	18188	13033	12776	12613	12356	12193	12695	12275	43	3750	500	9010	10	1	8590930	1087	-6.33	2.39	12	1.20	-1997.00	5288.00	24950	20231218	-49.30	8800	20240625	43.75	21650	-41.57	20240103	8800	43.75	20240625	24950	-49.30	20231218	8800	43.75	20240625	2.59	N	419530	500	42 억	241981	N	N	N	N
155	20241104	151122	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12660	140	2	1.12	1256302100	98659	114.42	12520	13240	12300	16270	8770	12520	12733.78	2.82	17635	13033	12776	12613	12356	12193	12695	12275	43	3750	500	9010	10	1	8590930	1088	-6.34	2.39	12	1.15	-1997.00	5288.00	24950	20231218	-49.26	8800	20240625	43.86	21650	-41.52	20240103	8800	43.86	20240625	24950	-49.26	20231218	8800	43.86	20240625	2.59	N	419530	500	42 억	241981	N	N	N	N
156	20241104	141104	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12810	290	2	2.32	1165893870	91538	106.16	12520	13240	12300	16270	8770	12520	12736.72	2.82	18071	13033	12776	12613	12356	12193	12695	12275	43	3750	500	9010	10	1	8590930	1100	-6.41	2.42	12	1.07	-1997.00	5288.00	24950	20231218	-48.66	8800	20240625	45.57	21650	-40.83	20240103	8800	45.57	20240625	24950	-48.66	20231218	8800	45.57	20240625	2.59	N	419530	500	42 억	241981	N	N	N	N
157	20241104	131025	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12820	300	2	2.40	1129544080	88692	102.86	12520	13240	12300	16270	8770	12520	12735.58	2.82	17984	13033	12776	12613	12356	12193	12695	12275	43	3750	500	9010	10	1	8590930	1101	-6.42	2.42	12	1.03	-1997.00	5288.00	24950	20231218	-48.62	8800	20240625	45.68	21650	-40.79	20240103	8800	45.68	20240625	24950	-48.62	20231218	8800	45.68	20240625	2.59	N	419530	500	42 억	241981	N	N	N	N
158	20241104	121048	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12930	410	2	3.27	1032866080	81145	94.11	12520	13240	12300	16270	8770	12520	12728.65	2.82	16960	13033	12776	12613	12356	12193	12695	12275	43	3750	500	9010	10	1	8590930	1111	-6.47	2.45	12	0.94	-1997.00	5288.00	24950	20231218	-48.18	8800	20240625	46.93	21650	-40.28	20240103	8800	46.93	20240625	24950	-48.18	20231218	8800	46.93	20240625	2.59	N	419530	500	42 억	241981	N	N	N	N
159	20241104	111040	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12990	470	2	3.75	967689020	76122	88.28	12520	13240	12300	16270	8770	12520	12712.34	2.82	17473	13033	12776	12613	12356	12193	12695	12275	43	3750	500	9010	10	1	8590930	1116	-6.50	2.46	12	0.89	-1997.00	5288.00	24950	20231218	-47.94	8800	20240625	47.61	21650	-40.00	20240103	8800	47.61	20240625	24950	-47.94	20231218	8800	47.61	20240625	2.59	N	419530	500	42 억	241981	N	N	N	N
160	20241104	101029	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12910	390	2	3.12	837693190	66006	76.55	12520	13240	12300	16270	8770	12520	12691.17	2.82	14360	13033	12776	12613	12356	12193	12695	12275	43	3750	500	9010	10	1	8590930	1109	-6.46	2.44	12	0.77	-1997.00	5288.00	24950	20231218	-48.26	8800	20240625	46.70	21650	-40.37	20240103	8800	46.70	20240625	24950	-48.26	20231218	8800	46.70	20240625	2.59	N	419530	500	42 억	241981	N	N	N	N
161	20241104	091049	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12410	-110	5	-0.88	192866900	15480	17.95	12520	12700	12400	16270	8770	12520	12459.10	2.82	9270	13033	12776	12613	12356	12193	12695	12275	43	3750	500	9010	10	1	8590930	1066	-6.21	2.35	12	0.18	-1997.00	5288.00	24950	20231218	-50.26	8800	20240625	41.02	21650	-42.68	20240103	8800	41.02	20240625	24950	-50.26	20231218	8800	41.02	20240625	2.59	N	419530	500	42 억	241981	N	N	N	N
162	20241101	161007	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12520	-350	5	-2.72	1071884820	85287	113.70	12800	12870	12450	16730	9010	12870	12568.00	2.99	-15666	13476	13172	12836	12532	12196	13325	12685	43	3860	500	9260	10	1	8590930	1076	-6.27	2.37	12	0.99	-1997.00	5288.00	24950	20231218	-49.82	8800	20240625	42.27	21650	-42.17	20240103	8800	42.27	20240625	24950	-49.82	20231218	8800	42.27	20240625	2.53	N	419530	500	42 억	256576	N	N	N	N
163	20241101	151028	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12470	-400	5	-3.11	869669760	69131	92.16	12800	12870	12470	16730	9010	12870	12580.03	2.99	-15032	13476	13172	12836	12532	12196	13325	12685	43	3860	500	9260	10	1	8590930	1071	-6.24	2.36	12	0.80	-1997.00	5288.00	24950	20231218	-50.02	8800	20240625	41.70	21650	-42.40	20240103	8800	41.70	20240625	24950	-50.02	20231218	8800	41.70	20240625	2.53	N	419530	500	42 억	256576	N	N	N	N
164	20241101	140941	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12550	-320	5	-2.49	605203090	48001	63.99	12800	12870	12530	16730	9010	12870	12608.14	2.99	-10757	13476	13172	12836	12532	12196	13325	12685	43	3860	500	9260	10	1	8590930	1078	-6.28	2.37	12	0.56	-1997.00	5288.00	24950	20231218	-49.70	8800	20240625	42.61	21650	-42.03	20240103	8800	42.61	20240625	24950	-49.70	20231218	8800	42.61	20240625	2.53	N	419530	500	42 억	256576	N	N	N	N
165	20241101	131209	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12650	-220	5	-1.71	491428010	38955	51.93	12800	12870	12530	16730	9010	12870	12615.27	2.99	-7708	13476	13172	12836	12532	12196	13325	12685	43	3860	500	9260	10	1	8590930	1087	-6.33	2.39	12	0.45	-1997.00	5288.00	24950	20231218	-49.30	8800	20240625	43.75	21650	-41.57	20240103	8800	43.75	20240625	24950	-49.30	20231218	8800	43.75	20240625	2.53	N	419530	500	42 억	256576	N	N	N	N
166	20241101	121208	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12640	-230	5	-1.79	447841410	35498	47.32	12800	12870	12530	16730	9010	12870	12615.96	2.99	-7772	13476	13172	12836	12532	12196	13325	12685	43	3860	500	9260	10	1	8590930	1086	-6.33	2.39	12	0.41	-1997.00	5288.00	24950	20231218	-49.34	8800	20240625	43.64	21650	-41.62	20240103	8800	43.64	20240625	24950	-49.34	20231218	8800	43.64	20240625	2.53	N	419530	500	42 억	256576	N	N	N	N
167	20241101	111205	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12630	-240	5	-1.86	419189250	33232	44.30	12800	12870	12530	16730	9010	12870	12614.02	2.99	-7238	13476	13172	12836	12532	12196	13325	12685	43	3860	500	9260	10	1	8590930	1085	-6.32	2.39	12	0.39	-1997.00	5288.00	24950	20231218	-49.38	8800	20240625	43.52	21650	-41.66	20240103	8800	43.52	20240625	24950	-49.38	20231218	8800	43.52	20240625	2.53	N	419530	500	42 억	256576	N	N	N	N
168	20241101	101207	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12540	-330	5	-2.56	349886490	27739	36.98	12800	12870	12530	16730	9010	12870	12613.52	2.99	-7542	13476	13172	12836	12532	12196	13325	12685	43	3860	500	9260	10	1	8590930	1077	-6.28	2.37	12	0.32	-1997.00	5288.00	24950	20231218	-49.74	8800	20240625	42.50	21650	-42.08	20240103	8800	42.50	20240625	24950	-49.74	20231218	8800	42.50	20240625	2.53	N	419530	500	42 억	256576	N	N	N	N
169	20241101	091203	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12720	-150	5	-1.17	48211660	3796	5.06	12800	12870	12570	16730	9010	12870	12700.65	2.99	-749	13476	13172	12836	12532	12196	13325	12685	43	3860	500	9260	10	1	8590930	1093	-6.37	2.41	12	0.04	-1997.00	5288.00	24950	20231218	-49.02	8800	20240625	44.55	21650	-41.25	20240103	8800	44.55	20240625	24950	-49.02	20231218	8800	44.55	20240625	2.53	N	419530	500	42 억	256576	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History