KissMeData/241840/price/prices-20240601.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

2024-11-17 15:27:48 +09:00

62 KiB

Raw Blame History

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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161049	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	8790	140	2	1.62	270780780	30946	130.22	8650	8850	8560	11240	6060	8650	8750.03	1.19	7612	8843	8746	8633	8536	8423	8690	8480	48	2590	500	5880	10	1	9539994	839	17.07	1.19	12	0.32	515.00	7356.00	19920	20230622	-55.87	8520	20240627	3.17	14360	-38.79	20240103	8520	3.17	20240627	18290	-51.94	20230628	8520	3.17	20240627	2.59	N	241840	500	47 억	114002	N	N	0	N	N
3	20240628	151102	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	8760	110	2	1.27	242050000	27667	116.42	8650	8850	8560	11240	6060	8650	8748.69	1.19	7559	8843	8746	8633	8536	8423	8690	8480	48	2590	500	5880	10	1	9539994	836	17.01	1.19	12	0.29	515.00	7356.00	19920	20230622	-56.02	8520	20240627	2.82	14360	-39.00	20240103	8520	2.82	20240627	18290	-52.10	20230628	8520	2.82	20240627	2.59	N	241840	500	47 억	114002	N	N	0	N	N
4	20240628	141102	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	8820	170	2	1.97	215714520	24666	103.79	8650	8850	8560	11240	6060	8650	8745.42	1.19	7508	8843	8746	8633	8536	8423	8690	8480	48	2590	500	5880	10	1	9539994	841	17.13	1.20	12	0.26	515.00	7356.00	19920	20230622	-55.72	8520	20240627	3.52	14360	-38.58	20240103	8520	3.52	20240627	18290	-51.78	20230628	8520	3.52	20240627	2.59	N	241840	500	47 억	114002	N	N	0	N	N
5	20240628	131101	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	8820	170	2	1.97	177419490	20315	85.48	8650	8850	8560	11240	6060	8650	8733.42	1.19	8220	8843	8746	8633	8536	8423	8690	8480	48	2590	500	5880	10	1	9539994	841	17.13	1.20	12	0.21	515.00	7356.00	19920	20230622	-55.72	8520	20240627	3.52	14360	-38.58	20240103	8520	3.52	20240627	18290	-51.78	20230628	8520	3.52	20240627	2.59	N	241840	500	47 억	114002	N	N	0	N	N
6	20240628	121058	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	8810	160	2	1.85	156618960	17953	75.54	8650	8850	8560	11240	6060	8650	8723.83	1.19	7203	8843	8746	8633	8536	8423	8690	8480	48	2590	500	5880	10	1	9539994	840	17.11	1.20	12	0.19	515.00	7356.00	19920	20230622	-55.77	8520	20240627	3.40	14360	-38.65	20240103	8520	3.40	20240627	18290	-51.83	20230628	8520	3.40	20240627	2.59	N	241840	500	47 억	114002	N	N	0	N	N
7	20240628	111041	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	8800	150	2	1.73	133164820	15293	64.35	8650	8800	8560	11240	6060	8650	8707.57	1.19	7359	8843	8746	8633	8536	8423	8690	8480	48	2590	500	5880	10	1	9539994	840	17.09	1.20	12	0.16	515.00	7356.00	19920	20230622	-55.82	8520	20240627	3.29	14360	-38.72	20240103	8520	3.29	20240627	18290	-51.89	20230628	8520	3.29	20240627	2.59	N	241840	500	47 억	114002	N	N	0	N	N
8	20240628	101038	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	8690	40	2	0.46	108057180	12425	52.28	8650	8790	8560	11240	6060	8650	8696.75	1.19	6818	8843	8746	8633	8536	8423	8690	8480	48	2590	500	5880	10	1	9539994	829	16.87	1.18	12	0.13	515.00	7356.00	19920	20230622	-56.38	8520	20240627	2.00	14360	-39.48	20240103	8520	2.00	20240627	18290	-52.49	20230628	8520	2.00	20240627	2.59	N	241840	500	47 억	114002	N	N	0	N	N
9	20240628	091041	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	8690	40	2	0.46	15556150	1797	7.56	8650	8700	8560	11240	6060	8650	8656.73	1.19	1051	8843	8746	8633	8536	8423	8690	8480	48	2590	500	5880	10	1	9539994	829	16.87	1.18	12	0.02	515.00	7356.00	19920	20230622	-56.38	8520	20240627	2.00	14360	-39.48	20240103	8520	2.00	20240627	18290	-52.49	20230628	8520	2.00	20240627	2.59	N	241840	500	47 억	114002	N	N	0	N	N
10	20240627	161032	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	8650	-40	5	-0.46	204075060	23679	100.49	8690	8730	8520	11290	6090	8690	8617.96	1.19	-215	8896	8792	8696	8592	8496	8745	8545	48	2600	500	5900	10	1	9539994	825	16.80	1.18	12	0.25	515.00	7356.00	20450	20230621	-57.70	8520	20240627	1.53	14360	-39.76	20240103	8520	1.53	20240627	19200	-54.95	20230627	8520	1.53	20240627	2.57	N	241840	500	47 억	113409	N	N	0	N	N
11	20240627	151039	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	8570	-120	5	-1.38	186288900	21622	91.76	8690	8730	8520	11290	6090	8690	8615.71	1.19	-427	8896	8792	8696	8592	8496	8745	8545	48	2600	500	5900	10	1	9539994	818	16.64	1.17	12	0.23	515.00	7356.00	20450	20230621	-58.09	8520	20240627	0.59	14360	-40.32	20240103	8520	0.59	20240627	19200	-55.36	20230627	8520	0.59	20240627	2.57	N	241840	500	47 억	113409	N	N	0	N	N
12	20240627	141037	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	8660	-30	5	-0.35	160823790	18662	79.20	8690	8730	8520	11290	6090	8690	8617.71	1.19	-1594	8896	8792	8696	8592	8496	8745	8545	48	2600	500	5900	10	1	9539994	826	16.82	1.18	12	0.20	515.00	7356.00	20450	20230621	-57.65	8520	20240627	1.64	14360	-39.69	20240103	8520	1.64	20240627	19200	-54.90	20230627	8520	1.64	20240627	2.57	N	241840	500	47 억	113409	N	N	0	N	N
13	20240627	131036	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	8640	-50	5	-0.58	104143930	12049	51.13	8690	8730	8590	11290	6090	8690	8643.37	1.19	-1373	8896	8792	8696	8592	8496	8745	8545	48	2600	500	5900	10	1	9539994	824	16.78	1.17	12	0.13	515.00	7356.00	20450	20230621	-57.75	8590	20240627	0.58	14360	-39.83	20240103	8590	0.58	20240627	19200	-55.00	20230627	8590	0.58	20240627	2.57	N	241840	500	47 억	113409	N	N	0	N	N
14	20240627	121039	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	8630	-60	5	-0.69	90631660	10482	44.48	8690	8730	8590	11290	6090	8690	8646.41	1.19	-2297	8896	8792	8696	8592	8496	8745	8545	48	2600	500	5900	10	1	9539994	823	16.76	1.17	12	0.11	515.00	7356.00	20450	20230621	-57.80	8590	20240627	0.47	14360	-39.90	20240103	8590	0.47	20240627	19200	-55.05	20230627	8590	0.47	20240627	2.57	N	241840	500	47 억	113409	N	N	0	N	N
15	20240627	111038	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	8590	-100	5	-1.15	83173240	9616	40.81	8690	8730	8590	11290	6090	8690	8649.46	1.19	-1851	8896	8792	8696	8592	8496	8745	8545	48	2600	500	5900	10	1	9539994	819	16.68	1.17	12	0.10	515.00	7356.00	20450	20230621	-58.00	8590	20240627	0.00	14360	-40.18	20240103	8590	0.00	20240627	19200	-55.26	20230627	8590	0.00	20240627	2.57	N	241840	500	47 억	113409	N	N	0	N	N
16	20240627	101038	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	8650	-40	5	-0.46	49766850	5745	24.38	8690	8730	8610	11290	6090	8690	8662.64	1.19	-2090	8896	8792	8696	8592	8496	8745	8545	48	2600	500	5900	10	1	9539994	825	16.80	1.18	12	0.06	515.00	7356.00	20450	20230621	-57.70	8600	20240626	0.58	14360	-39.76	20240103	8600	0.58	20240626	19200	-54.95	20230627	8600	0.58	20240626	2.57	N	241840	500	47 억	113409	N	N	0	N	N
17	20240627	091037	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	8660	-30	5	-0.35	3521640	406	1.72	8690	8700	8640	11290	6090	8690	8673.99	1.19	-30	8896	8792	8696	8592	8496	8745	8545	48	2600	500	5900	10	1	9539994	826	16.82	1.18	12	0.00	515.00	7356.00	20450	20230621	-57.65	8600	20240626	0.70	14360	-39.69	20240103	8600	0.70	20240626	19200	-54.90	20230627	8600	0.70	20240626	2.57	N	241840	500	47 억	113409	N	N	0	N	N
18	20240626	161033	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	8690	-10	5	-0.11	203171690	23381	70.12	8700	8800	8600	11310	6090	8700	8689.60	1.19	20	9173	8936	8793	8556	8413	8865	8485	48	2610	500	5910	10	1	9539994	829	16.87	1.18	12	0.25	515.00	7356.00	20450	20230621	-57.51	8600	20240626	1.05	14360	-39.48	20240103	8600	1.05	20240626	19200	-54.74	20230627	8600	1.05	20240626	2.54	N	241840	500	47 억	113387	N	N	0	N	N
19	20240626	151038	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	8650	-50	5	-0.57	139223550	15984	47.93	8700	8800	8650	11310	6090	8700	8710.18	1.19	-908	9173	8936	8793	8556	8413	8865	8485	48	2610	500	5910	10	1	9539994	825	16.80	1.18	12	0.17	515.00	7356.00	20450	20230621	-57.70	8650	20240626	0.00	14360	-39.76	20240103	8650	0.00	20240626	19200	-54.95	20230627	8650	0.00	20240626	2.54	N	241840	500	47 억	113387	N	N	0	N	N
20	20240626	141034	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	8730	30	2	0.34	92751980	10618	31.84	8700	8800	8690	11310	6090	8700	8735.35	1.19	-771	9173	8936	8793	8556	8413	8865	8485	48	2610	500	5910	10	1	9539994	833	16.95	1.19	12	0.11	515.00	7356.00	20450	20230621	-57.31	8650	20240625	0.92	14360	-39.21	20240103	8650	0.92	20240625	19200	-54.53	20230627	8650	0.92	20240625	2.54	N	241840	500	47 억	113387	N	N	0	N	N
21	20240626	131036	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	8740	40	2	0.46	78464970	8982	26.94	8700	8800	8690	11310	6090	8700	8735.80	1.19	-575	9173	8936	8793	8556	8413	8865	8485	48	2610	500	5910	10	1	9539994	834	16.97	1.19	12	0.09	515.00	7356.00	20450	20230621	-57.26	8650	20240625	1.04	14360	-39.14	20240103	8650	1.04	20240625	19200	-54.48	20230627	8650	1.04	20240625	2.54	N	241840	500	47 억	113387	N	N	0	N	N
22	20240626	121034	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	8750	50	2	0.57	60933410	6970	20.90	8700	8800	8700	11310	6090	8700	8742.24	1.19	-352	9173	8936	8793	8556	8413	8865	8485	48	2610	500	5910	10	1	9539994	835	16.99	1.19	12	0.07	515.00	7356.00	20450	20230621	-57.21	8650	20240625	1.16	14360	-39.07	20240103	8650	1.16	20240625	19200	-54.43	20230627	8650	1.16	20240625	2.54	N	241840	500	47 억	113387	N	N	0	N	N
23	20240626	111036	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	8780	80	2	0.92	39378180	4498	13.49	8700	8800	8700	11310	6090	8700	8754.60	1.19	-390	9173	8936	8793	8556	8413	8865	8485	48	2610	500	5910	10	1	9539994	838	17.05	1.19	12	0.05	515.00	7356.00	20450	20230621	-57.07	8650	20240625	1.50	14360	-38.86	20240103	8650	1.50	20240625	19200	-54.27	20230627	8650	1.50	20240625	2.54	N	241840	500	47 억	113387	N	N	0	N	N
24	20240626	101033	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	8790	90	2	1.03	32756150	3742	11.22	8700	8800	8700	11310	6090	8700	8753.65	1.19	-253	9173	8936	8793	8556	8413	8865	8485	48	2610	500	5910	10	1	9539994	839	17.07	1.19	12	0.04	515.00	7356.00	20450	20230621	-57.02	8650	20240625	1.62	14360	-38.79	20240103	8650	1.62	20240625	19200	-54.22	20230627	8650	1.62	20240625	2.54	N	241840	500	47 억	113387	N	N	0	N	N
25	20240626	091036	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	8760	60	2	0.69	3180560	365	1.09	8700	8760	8700	11310	6090	8700	8713.86	1.19	36	9173	8936	8793	8556	8413	8865	8485	48	2610	500	5910	10	1	9539994	836	17.01	1.19	12	0.00	515.00	7356.00	20450	20230621	-57.16	8650	20240625	1.27	14360	-39.00	20240103	8650	1.27	20240625	19200	-54.38	20230627	8650	1.27	20240625	2.54	N	241840	500	47 억	113387	N	N	0	N	N
26	20240625	161032	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	8700	-150	5	-1.69	292256110	33319	76.99	8750	9030	8650	11500	6200	8850	8771.56	1.18	857	9276	9062	8896	8682	8516	8980	8600	48	2650	500	6010	10	1	9539994	830	16.89	1.18	12	0.35	515.00	7356.00	20450	20230621	-57.46	8650	20240625	0.58	14360	-39.42	20240103	8650	0.58	20240625	19200	-54.69	20230627	8650	0.58	20240625	2.65	N	241840	500	47 억	112529	N	N	0	N	N
27	20240625	151030	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	8820	-30	5	-0.34	166423790	18866	43.59	8750	9030	8730	11500	6200	8850	8821.36	1.18	-604	9276	9062	8896	8682	8516	8980	8600	48	2650	500	6010	10	1	9539994	841	17.13	1.20	12	0.20	515.00	7356.00	20450	20230621	-56.87	8730	20240625	1.03	14360	-38.58	20240103	8730	1.03	20240625	19200	-54.06	20230627	8730	1.03	20240625	2.65	N	241840	500	47 억	112529	N	N	0	N	N
28	20240625	141034	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	8800	-50	5	-0.56	159359550	18063	41.74	8750	9030	8730	11500	6200	8850	8822.43	1.18	-527	9276	9062	8896	8682	8516	8980	8600	48	2650	500	6010	10	1	9539994	840	17.09	1.20	12	0.19	515.00	7356.00	20450	20230621	-56.97	8730	20240625	0.80	14360	-38.72	20240103	8730	0.80	20240625	19200	-54.17	20230627	8730	0.80	20240625	2.65	N	241840	500	47 억	112529	N	N	0	N	N
29	20240625	131034	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	8770	-80	5	-0.90	137334730	15550	35.93	8750	9030	8750	11500	6200	8850	8831.82	1.18	-268	9276	9062	8896	8682	8516	8980	8600	48	2650	500	6010	10	1	9539994	837	17.03	1.19	12	0.16	515.00	7356.00	20450	20230621	-57.11	8730	20240624	0.46	14360	-38.93	20240103	8730	0.46	20240624	19200	-54.32	20230627	8730	0.46	20240624	2.65	N	241840	500	47 억	112529	N	N	0	N	N
30	20240625	121037	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	8760	-90	5	-1.02	126746220	14341	33.14	8750	9030	8750	11500	6200	8850	8838.03	1.18	-66	9276	9062	8896	8682	8516	8980	8600	48	2650	500	6010	10	1	9539994	836	17.01	1.19	12	0.15	515.00	7356.00	20450	20230621	-57.16	8730	20240624	0.34	14360	-39.00	20240103	8730	0.34	20240624	19200	-54.38	20230627	8730	0.34	20240624	2.65	N	241840	500	47 억	112529	N	N	0	N	N
31	20240625	111035	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	8800	-50	5	-0.56	100117230	11306	26.12	8750	9030	8750	11500	6200	8850	8855.23	1.18	691	9276	9062	8896	8682	8516	8980	8600	48	2650	500	6010	10	1	9539994	840	17.09	1.20	12	0.12	515.00	7356.00	20450	20230621	-56.97	8730	20240624	0.80	14360	-38.72	20240103	8730	0.80	20240624	19200	-54.17	20230627	8730	0.80	20240624	2.65	N	241840	500	47 억	112529	N	N	0	N	N
32	20240625	101033	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	8780	-70	5	-0.79	85653380	9658	22.32	8750	9030	8750	11500	6200	8850	8868.65	1.18	588	9276	9062	8896	8682	8516	8980	8600	48	2650	500	6010	10	1	9539994	838	17.05	1.19	12	0.10	515.00	7356.00	20450	20230621	-57.07	8730	20240624	0.57	14360	-38.86	20240103	8730	0.57	20240624	19200	-54.27	20230627	8730	0.57	20240624	2.65	N	241840	500	47 억	112529	N	N	0	N	N
33	20240625	091033	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	9030	180	2	2.03	15985870	1793	4.14	8750	9030	8750	11500	6200	8850	8915.71	1.18	1132	9276	9062	8896	8682	8516	8980	8600	48	2650	500	6010	10	1	9539994	861	17.53	1.23	12	0.02	515.00	7356.00	20450	20230621	-55.84	8730	20240624	3.44	14360	-37.12	20240103	8730	3.44	20240624	19200	-52.97	20230627	8730	3.44	20240624	2.65	N	241840	500	47 억	112529	N	N	0	N	N
34	20240624	161033	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	8850	-180	5	-1.99	382323520	43121	64.99	9030	9110	8730	11730	6330	9030	8866.40	1.18	-100	9616	9322	9176	8882	8736	9250	8810	48	2700	500	6140	10	1	9539994	844	17.18	1.20	12	0.45	515.00	7356.00	20450	20230621	-56.72	8730	20240624	1.37	14360	-38.37	20240103	8730	1.37	20240624	19200	-53.91	20230627	8730	1.37	20240624	2.70	N	241840	500	47 억	112622	N	N	0	N	N
35	20240624	151029	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	8820	-210	5	-2.33	362655200	40893	61.64	9030	9110	8730	11730	6330	9030	8868.39	1.18	-709	9616	9322	9176	8882	8736	9250	8810	48	2700	500	6140	10	1	9539994	841	17.13	1.20	12	0.43	515.00	7356.00	20450	20230621	-56.87	8730	20240624	1.03	14360	-38.58	20240103	8730	1.03	20240624	19200	-54.06	20230627	8730	1.03	20240624	2.70	N	241840	500	47 억	112622	N	N	0	N	N
36	20240624	141030	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	8800	-230	5	-2.55	329393990	37126	55.96	9030	9110	8730	11730	6330	9030	8872.33	1.18	-1370	9616	9322	9176	8882	8736	9250	8810	48	2700	500	6140	10	1	9539994	840	17.09	1.20	12	0.39	515.00	7356.00	20450	20230621	-56.97	8730	20240624	0.80	14360	-38.72	20240103	8730	0.80	20240624	19200	-54.17	20230627	8730	0.80	20240624	2.70	N	241840	500	47 억	112622	N	N	0	N	N
37	20240624	131028	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	8880	-150	5	-1.66	303631820	34207	51.56	9030	9110	8730	11730	6330	9030	8876.31	1.18	-1241	9616	9322	9176	8882	8736	9250	8810	48	2700	500	6140	10	1	9539994	847	17.24	1.21	12	0.36	515.00	7356.00	20450	20230621	-56.58	8730	20240624	1.72	14360	-38.16	20240103	8730	1.72	20240624	19200	-53.75	20230627	8730	1.72	20240624	2.70	N	241840	500	47 억	112622	N	N	0	N	N
38	20240624	121030	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	8870	-160	5	-1.77	286043660	32231	48.58	9030	9110	8730	11730	6330	9030	8874.80	1.18	-972	9616	9322	9176	8882	8736	9250	8810	48	2700	500	6140	10	1	9539994	846	17.22	1.21	12	0.34	515.00	7356.00	20450	20230621	-56.63	8730	20240624	1.60	14360	-38.23	20240103	8730	1.60	20240624	19200	-53.80	20230627	8730	1.60	20240624	2.70	N	241840	500	47 억	112622	N	N	0	N	N
39	20240624	111032	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	8900	-130	5	-1.44	158148850	17680	26.65	9030	9110	8860	11730	6330	9030	8945.07	1.18	-3911	9616	9322	9176	8882	8736	9250	8810	48	2700	500	6140	10	1	9539994	849	17.28	1.21	12	0.19	515.00	7356.00	20450	20230621	-56.48	8860	20240624	0.45	14360	-38.02	20240103	8860	0.45	20240624	19200	-53.65	20230627	8860	0.45	20240624	2.70	N	241840	500	47 억	112622	N	N	0	N	N
40	20240624	101030	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	9000	-30	5	-0.33	40920290	4536	6.84	9030	9110	8990	11730	6330	9030	9021.23	1.18	-2389	9616	9322	9176	8882	8736	9250	8810	48	2700	500	6140	10	1	9539994	859	17.48	1.22	12	0.05	515.00	7356.00	20450	20230621	-55.99	8990	20240624	0.11	14360	-37.33	20240103	8990	0.11	20240624	19200	-53.12	20230627	8990	0.11	20240624	2.70	N	241840	500	47 억	112622	N	N	0	N	N
41	20240624	091030	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	9020	-10	5	-0.11	16109310	1785	2.69	9030	9110	9000	11730	6330	9030	9024.82	1.18	-1509	9616	9322	9176	8882	8736	9250	8810	48	2700	500	6140	10	1	9539994	861	17.51	1.23	12	0.02	515.00	7356.00	20450	20230621	-55.89	9000	20240624	0.22	14360	-37.19	20240103	9000	0.22	20240624	19200	-53.02	20230627	9000	0.22	20240624	2.70	N	241840	500	47 억	112622	N	N	0	N	N
42	20240621	160955	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	9030	-300	5	-3.22	604793310	66168	283.33	9330	9470	9030	12120	6540	9330	9141.82	1.27	-9708	9483	9406	9353	9276	9223	9445	9315	48	2790	500	6340	10	1	9539994	861	17.53	1.23	12	0.69	515.00	7356.00	20450	20230621	-55.84	9030	20240621	0.00	14360	-37.12	20240103	9030	0.00	20240621	20450	-55.84	20230621	9030	0.00	20240621	2.75	N	241840	500	47 억	121161	N	N	0	N	N
43	20240621	150956	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	9070	-260	5	-2.79	555150410	60676	259.81	9330	9470	9040	12120	6540	9330	9149.42	1.27	-9886	9483	9406	9353	9276	9223	9445	9315	48	2790	500	6340	10	1	9539994	865	17.61	1.23	12	0.64	515.00	7356.00	20450	20230621	-55.65	9040	20240621	0.33	14360	-36.84	20240103	9040	0.33	20240621	20450	-55.65	20230621	9040	0.33	20240621	2.75	N	241840	500	47 억	121161	N	N	0	N	N
44	20240621	140954	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	9090	-240	5	-2.57	371688890	40501	173.42	9330	9470	9080	12120	6540	9330	9177.28	1.27	-10450	9483	9406	9353	9276	9223	9445	9315	48	2790	500	6340	10	1	9539994	867	17.65	1.24	12	0.42	515.00	7356.00	20450	20230621	-55.55	9080	20240621	0.11	14360	-36.70	20240103	9080	0.11	20240621	20450	-55.55	20230621	9080	0.11	20240621	2.75	N	241840	500	47 억	121161	N	N	0	N	N
45	20240621	130956	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	9130	-200	5	-2.14	325771820	35467	151.87	9330	9470	9080	12120	6540	9330	9185.21	1.27	-9517	9483	9406	9353	9276	9223	9445	9315	48	2790	500	6340	10	1	9539994	871	17.73	1.24	12	0.37	515.00	7356.00	20450	20230621	-55.35	9080	20240621	0.55	14360	-36.42	20240103	9080	0.55	20240621	20450	-55.35	20230621	9080	0.55	20240621	2.75	N	241840	500	47 억	121161	N	N	0	N	N
46	20240621	120959	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	9160	-170	5	-1.82	273183370	29692	127.14	9330	9470	9100	12120	6540	9330	9200.57	1.27	-6064	9483	9406	9353	9276	9223	9445	9315	48	2790	500	6340	10	1	9539994	874	17.79	1.25	12	0.31	515.00	7356.00	20450	20230621	-55.21	9100	20240621	0.66	14360	-36.21	20240103	9100	0.66	20240621	20450	-55.21	20230621	9100	0.66	20240621	2.75	N	241840	500	47 억	121161	N	N	0	N	N
47	20240621	110956	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	9180	-150	5	-1.61	185914040	20121	86.16	9330	9470	9130	12120	6540	9330	9239.80	1.27	-6180	9483	9406	9353	9276	9223	9445	9315	48	2790	500	6340	10	1	9539994	876	17.83	1.25	12	0.21	515.00	7356.00	20450	20230621	-55.11	9130	20240621	0.55	14360	-36.07	20240103	9130	0.55	20240621	20450	-55.11	20230621	9130	0.55	20240621	2.75	N	241840	500	47 억	121161	N	N	0	N	N
48	20240621	100953	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	9240	-90	5	-0.96	79055330	8507	36.43	9330	9470	9230	12120	6540	9330	9292.97	1.27	-4192	9483	9406	9353	9276	9223	9445	9315	48	2790	500	6340	10	1	9539994	881	17.94	1.26	12	0.09	515.00	7356.00	20450	20230621	-54.82	9230	20240621	0.11	14360	-35.65	20240103	9230	0.11	20240621	20450	-54.82	20230621	9230	0.11	20240621	2.75	N	241840	500	47 억	121161	N	N	0	N	N
49	20240621	090959	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	9360	30	2	0.32	21879640	2336	10.00	9330	9470	9330	12120	6540	9330	9366.28	1.27	-2053	9483	9406	9353	9276	9223	9445	9315	48	2790	500	6340	10	1	9539994	893	18.17	1.27	12	0.02	515.00	7356.00	20450	20230621	-54.23	9300	20240620	0.65	14360	-34.82	20240103	9300	0.65	20240620	20450	-54.23	20230621	9300	0.65	20240620	2.75	N	241840	500	47 억	121161	N	N	0	N	N
50	20240620	160951	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	9330	-20	5	-0.21	216951450	23224	30.18	9300	9430	9300	12150	6550	9350	9341.74	1.27	86	10016	9682	9506	9172	8996	9595	9085	48	2800	500	6350	10	1	9539994	890	18.12	1.27	12	0.24	515.00	7356.00	20450	20230621	-54.38	9300	20240620	0.32	14360	-35.03	20240103	9300	0.32	20240620	20450	-54.38	20230621	9300	0.32	20240620	2.75	N	241840	500	47 억	120854	N	N	2	N	N
51	20240620	150953	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	9340	-10	5	-0.11	179521160	19204	24.96	9300	9430	9300	12150	6550	9350	9348.11	1.27	-204	10016	9682	9506	9172	8996	9595	9085	48	2800	500	6350	10	1	9539994	891	18.14	1.27	12	0.20	515.00	7356.00	20450	20230621	-54.33	9300	20240620	0.43	14360	-34.96	20240103	9300	0.43	20240620	20450	-54.33	20230621	9300	0.43	20240620	2.75	N	241840	500	47 억	120854	N	N	2	N	N
52	20240620	140953	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	9410	60	2	0.64	118463480	12656	16.45	9300	9430	9300	12150	6550	9350	9360.26	1.27	-161	10016	9682	9506	9172	8996	9595	9085	48	2800	500	6350	10	1	9539994	898	18.27	1.28	12	0.13	515.00	7356.00	20450	20230621	-53.99	9300	20240620	1.18	14360	-34.47	20240103	9300	1.18	20240620	20450	-53.99	20230621	9300	1.18	20240620	2.75	N	241840	500	47 억	120854	N	N	2	N	N
53	20240620	130953	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	9410	60	2	0.64	111521060	11917	15.49	9300	9430	9300	12150	6550	9350	9358.15	1.27	-71	10016	9682	9506	9172	8996	9595	9085	48	2800	500	6350	10	1	9539994	898	18.27	1.28	12	0.12	515.00	7356.00	20450	20230621	-53.99	9300	20240620	1.18	14360	-34.47	20240103	9300	1.18	20240620	20450	-53.99	20230621	9300	1.18	20240620	2.75	N	241840	500	47 억	120854	N	N	2	N	N
54	20240620	120951	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	9400	50	2	0.53	104040490	11121	14.45	9300	9430	9300	12150	6550	9350	9355.32	1.27	235	10016	9682	9506	9172	8996	9595	9085	48	2800	500	6350	10	1	9539994	897	18.25	1.28	12	0.12	515.00	7356.00	20450	20230621	-54.03	9300	20240620	1.08	14360	-34.54	20240103	9300	1.08	20240620	20450	-54.03	20230621	9300	1.08	20240620	2.75	N	241840	500	47 억	120854	N	N	2	N	N
55	20240620	110953	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	9410	60	2	0.64	95239620	10186	13.24	9300	9430	9300	12150	6550	9350	9350.05	1.27	269	10016	9682	9506	9172	8996	9595	9085	48	2800	500	6350	10	1	9539994	898	18.27	1.28	12	0.11	515.00	7356.00	20450	20230621	-53.99	9300	20240620	1.18	14360	-34.47	20240103	9300	1.18	20240620	20450	-53.99	20230621	9300	1.18	20240620	2.75	N	241840	500	47 억	120854	N	N	2	N	N
56	20240620	100954	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	9330	-20	5	-0.21	49284990	5288	6.87	9300	9400	9300	12150	6550	9350	9320.16	1.27	-396	10016	9682	9506	9172	8996	9595	9085	48	2800	500	6350	10	1	9539994	890	18.12	1.27	12	0.06	515.00	7356.00	20450	20230621	-54.38	9300	20240620	0.32	14360	-35.03	20240103	9300	0.32	20240620	20450	-54.38	20230621	9300	0.32	20240620	2.75	N	241840	500	47 억	120854	N	N	2	N	N
57	20240620	090957	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	9380	30	2	0.32	7358980	790	1.03	9300	9400	9300	12150	6550	9350	9315.16	1.27	-75	10016	9682	9506	9172	8996	9595	9085	48	2800	500	6350	10	1	9539994	895	18.21	1.28	12	0.01	515.00	7356.00	20450	20230621	-54.13	9300	20240620	0.86	14360	-34.68	20240103	9300	0.86	20240620	20450	-54.13	20230621	9300	0.86	20240620	2.75	N	241840	500	47 억	120854	N	N	2	N	N
58	20240619	160948	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	9350	-80	5	-0.85	724433400	76935	64.89	9430	9840	9330	12250	6610	9430	9416.21	1.00	24770	10156	9792	9556	9192	8956	9675	9075	48	2820	500	6410	10	1	9539994	892	18.16	1.27	12	0.81	515.00	7356.00	20500	20230613	-54.39	9320	20240618	0.32	14360	-34.89	20240103	9320	0.32	20240618	20450	-54.28	20230621	9320	0.32	20240618	2.79	N	241840	500	47 억	95141	N	N	2	N	N
59	20240619	150947	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	9390	-40	5	-0.42	673680430	71512	60.32	9430	9840	9330	12250	6610	9430	9420.52	1.00	22046	10156	9792	9556	9192	8956	9675	9075	48	2820	500	6410	10	1	9539994	896	18.23	1.28	12	0.75	515.00	7356.00	20500	20230613	-54.20	9320	20240618	0.75	14360	-34.61	20240103	9320	0.75	20240618	20450	-54.08	20230621	9320	0.75	20240618	2.79	N	241840	500	47 억	95141	N	N	0	N	N
60	20240619	140956	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	9370	-60	5	-0.64	460032570	48666	41.05	9430	9840	9340	12250	6610	9430	9452.85	1.00	7415	10156	9792	9556	9192	8956	9675	9075	48	2820	500	6410	10	1	9539994	894	18.19	1.27	12	0.51	515.00	7356.00	20500	20230613	-54.29	9320	20240618	0.54	14360	-34.75	20240103	9320	0.54	20240618	20450	-54.18	20230621	9320	0.54	20240618	2.79	N	241840	500	47 억	95141	N	N	0	N	N
61	20240619	130943	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	9400	-30	5	-0.32	253708750	26653	22.48	9430	9840	9390	12250	6610	9430	9518.96	1.00	-540	10156	9792	9556	9192	8956	9675	9075	48	2820	500	6410	10	1	9539994	897	18.25	1.28	12	0.28	515.00	7356.00	20500	20230613	-54.15	9320	20240618	0.86	14360	-34.54	20240103	9320	0.86	20240618	20450	-54.03	20230621	9320	0.86	20240618	2.79	N	241840	500	47 억	95141	N	N	0	N	N
62	20240619	120946	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	9430	0	3	0.00	187294440	19597	16.53	9430	9840	9390	12250	6610	9430	9557.30	1.00	-970	10156	9792	9556	9192	8956	9675	9075	48	2820	500	6410	10	1	9539994	900	18.31	1.28	12	0.21	515.00	7356.00	20500	20230613	-54.00	9320	20240618	1.18	14360	-34.33	20240103	9320	1.18	20240618	20450	-53.89	20230621	9320	1.18	20240618	2.79	N	241840	500	47 억	95141	N	N	0	N	N
63	20240619	110949	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	9520	90	2	0.95	143241220	14946	12.61	9430	9840	9430	12250	6610	9430	9583.92	1.00	172	10156	9792	9556	9192	8956	9675	9075	48	2820	500	6410	10	1	9539994	908	18.49	1.29	12	0.16	515.00	7356.00	20500	20230613	-53.56	9320	20240618	2.15	14360	-33.70	20240103	9320	2.15	20240618	20450	-53.45	20230621	9320	2.15	20240618	2.79	N	241840	500	47 억	95141	N	N	0	N	N
64	20240619	100952	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	9640	210	2	2.23	96989780	10103	8.52	9430	9840	9430	12250	6610	9430	9600.10	1.00	-125	10156	9792	9556	9192	8956	9675	9075	48	2820	500	6410	10	1	9539994	920	18.72	1.31	12	0.11	515.00	7356.00	20500	20230613	-52.98	9320	20240618	3.43	14360	-32.87	20240103	9320	3.43	20240618	20450	-52.86	20230621	9320	3.43	20240618	2.79	N	241840	500	47 억	95141	N	N	0	N	N
65	20240619	090956	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	9460	30	2	0.32	12210770	1293	1.09	9430	9480	9430	12250	6610	9430	9443.75	1.00	-551	10156	9792	9556	9192	8956	9675	9075	48	2820	500	6410	10	1	9539994	902	18.37	1.29	12	0.01	515.00	7356.00	20500	20230613	-53.85	9320	20240618	1.50	14360	-34.12	20240103	9320	1.50	20240618	20450	-53.74	20230621	9320	1.50	20240618	2.79	N	241840	500	47 억	95141	N	N	0	N	N
66	20240618	160943	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	9430	-520	5	-5.23	1123285730	117973	334.98	9850	9920	9320	12930	6970	9950	9521.64	1.08	-56900	10176	10062	9926	9812	9676	10120	9870	48	2980	500	6760	10	1	9539994	900	18.31	1.28	12	1.24	515.00	7356.00	20600	20230612	-54.22	9320	20240618	1.18	14360	-34.33	20240103	9320	1.18	20240618	20450	-53.89	20230621	9320	1.18	20240618	2.82	N	241840	500	47 억	103449	N	N	0	N	N
67	20240618	150942	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	9430	-520	5	-5.23	1068245170	112118	318.35	9850	9920	9320	12930	6970	9950	9527.87	1.08	-53783	10176	10062	9926	9812	9676	10120	9870	48	2980	500	6760	10	1	9539994	900	18.31	1.28	12	1.18	515.00	7356.00	20600	20230612	-54.22	9320	20240618	1.18	14360	-34.33	20240103	9320	1.18	20240618	20450	-53.89	20230621	9320	1.18	20240618	2.82	N	241840	500	47 억	103449	N	N	0	N	N
68	20240618	140946	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	9430	-520	5	-5.23	758410910	79082	224.55	9850	9920	9410	12930	6970	9950	9590.18	1.08	-34768	10176	10062	9926	9812	9676	10120	9870	48	2980	500	6760	10	1	9539994	900	18.31	1.28	12	0.83	515.00	7356.00	20600	20230612	-54.22	9410	20240618	0.21	14360	-34.33	20240103	9410	0.21	20240618	20450	-53.89	20230621	9410	0.21	20240618	2.82	N	241840	500	47 억	103449	N	N	0	N	N
69	20240618	130947	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	9550	-400	5	-4.02	497232560	51614	146.56	9850	9920	9520	12930	6970	9950	9633.68	1.08	-11393	10176	10062	9926	9812	9676	10120	9870	48	2980	500	6760	10	1	9539994	911	18.54	1.30	12	0.54	515.00	7356.00	20600	20230612	-53.64	9520	20240618	0.32	14360	-33.50	20240103	9520	0.32	20240618	20450	-53.30	20230621	9520	0.32	20240618	2.82	N	241840	500	47 억	103449	N	N	0	N	N
70	20240618	120944	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	9630	-320	5	-3.22	375522920	38907	110.47	9850	9920	9520	12930	6970	9950	9651.81	1.08	-7633	10176	10062	9926	9812	9676	10120	9870	48	2980	500	6760	10	1	9539994	919	18.70	1.31	12	0.41	515.00	7356.00	20600	20230612	-53.25	9520	20240618	1.16	14360	-32.94	20240103	9520	1.16	20240618	20450	-52.91	20230621	9520	1.16	20240618	2.82	N	241840	500	47 억	103449	N	N	0	N	N
71	20240618	110944	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	9690	-260	5	-2.61	366073730	37926	107.69	9850	9920	9520	12930	6970	9950	9652.32	1.08	-7500	10176	10062	9926	9812	9676	10120	9870	48	2980	500	6760	10	1	9539994	924	18.82	1.32	12	0.40	515.00	7356.00	20600	20230612	-52.96	9520	20240618	1.79	14360	-32.52	20240103	9520	1.79	20240618	20450	-52.62	20230621	9520	1.79	20240618	2.82	N	241840	500	47 억	103449	N	N	0	N	N
72	20240618	100942	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	9630	-320	5	-3.22	329002950	34077	96.76	9850	9920	9520	12930	6970	9950	9654.69	1.08	-7269	10176	10062	9926	9812	9676	10120	9870	48	2980	500	6760	10	1	9539994	919	18.70	1.31	12	0.36	515.00	7356.00	20600	20230612	-53.25	9520	20240618	1.16	14360	-32.94	20240103	9520	1.16	20240618	20450	-52.91	20230621	9520	1.16	20240618	2.82	N	241840	500	47 억	103449	N	N	0	N	N
73	20240618	090952	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	9820	-130	5	-1.31	51967010	5281	15.00	9850	9920	9770	12930	6970	9950	9840.37	1.08	-506	10176	10062	9926	9812	9676	10120	9870	48	2980	500	6760	10	1	9539994	937	19.07	1.33	12	0.06	515.00	7356.00	20600	20230612	-52.33	9770	20240618	0.51	14360	-31.62	20240103	9770	0.51	20240618	20450	-51.98	20230621	9770	0.51	20240618	2.82	N	241840	500	47 억	103449	N	N	0	N	N
74	20240617	160936	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	9950	90	2	0.91	350001100	35213	31.71	9790	10040	9790	12810	6910	9860	9939.61	1.12	-3452	10553	10206	10003	9656	9453	10105	9555	48	2950	500	6700	10	1	9539994	949	19.32	1.35	12	0.37	515.00	7356.00	21650	20230609	-54.04	9790	20240617	1.63	14360	-30.71	20240103	9790	1.63	20240617	20450	-51.34	20230621	9790	1.63	20240617	2.80	N	241840	500	47 억	106882	N	N	464	N	N
75	20240617	150943	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	9930	70	2	0.71	330850230	33287	29.98	9790	10040	9790	12810	6910	9860	9939.39	1.12	-2971	10553	10206	10003	9656	9453	10105	9555	48	2950	500	6700	10	1	9539994	947	19.28	1.35	12	0.35	515.00	7356.00	21650	20230609	-54.13	9790	20240617	1.43	14360	-30.85	20240103	9790	1.43	20240617	20450	-51.44	20230621	9790	1.43	20240617	2.80	N	241840	500	47 억	106882	N	N	464	N	N
76	20240617	140934	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	9900	40	2	0.41	301877710	30354	27.34	9790	10040	9790	12810	6910	9860	9945.32	1.12	-2484	10553	10206	10003	9656	9453	10105	9555	48	2950	500	6700	10	1	9539994	944	19.22	1.35	12	0.32	515.00	7356.00	21650	20230609	-54.27	9790	20240617	1.12	14360	-31.06	20240103	9790	1.12	20240617	20450	-51.59	20230621	9790	1.12	20240617	2.80	N	241840	500	47 억	106882	N	N	464	N	N
77	20240617	130933	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	9900	40	2	0.41	294038950	29561	26.62	9790	10040	9790	12810	6910	9860	9946.94	1.12	-2149	10553	10206	10003	9656	9453	10105	9555	48	2950	500	6700	10	1	9539994	944	19.22	1.35	12	0.31	515.00	7356.00	21650	20230609	-54.27	9790	20240617	1.12	14360	-31.06	20240103	9790	1.12	20240617	20450	-51.59	20230621	9790	1.12	20240617	2.80	N	241840	500	47 억	106882	N	N	464	N	N
78	20240617	120934	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	9900	40	2	0.41	286226500	28772	25.91	9790	10040	9790	12810	6910	9860	9948.18	1.12	-1912	10553	10206	10003	9656	9453	10105	9555	48	2950	500	6700	10	1	9539994	944	19.22	1.35	12	0.30	515.00	7356.00	21650	20230609	-54.27	9790	20240617	1.12	14360	-31.06	20240103	9790	1.12	20240617	20450	-51.59	20230621	9790	1.12	20240617	2.80	N	241840	500	47 억	106882	N	N	464	N	N
79	20240617	110927	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	9990	130	2	1.32	280425420	28190	25.39	9790	10040	9790	12810	6910	9860	9947.78	1.12	-1508	10553	10206	10003	9656	9453	10105	9555	48	2950	500	6700	10	1	9539994	953	19.40	1.36	12	0.30	515.00	7356.00	21650	20230609	-53.86	9790	20240617	2.04	14360	-30.43	20240103	9790	2.04	20240617	20450	-51.15	20230621	9790	2.04	20240617	2.80	N	241840	500	47 억	106882	N	N	464	N	N
80	20240617	100927	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	9980	120	2	1.22	82870500	8338	7.51	9790	10040	9790	12810	6910	9860	9939.17	1.12	1704	10553	10206	10003	9656	9453	10105	9555	48	2950	500	6700	10	1	9539994	952	19.38	1.36	12	0.09	515.00	7356.00	21650	20230609	-53.90	9790	20240617	1.94	14360	-30.50	20240103	9790	1.94	20240617	20450	-51.20	20230621	9790	1.94	20240617	2.80	N	241840	500	47 억	106882	N	N	464	N	N
81	20240617	090932	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	9940	80	2	0.81	41664680	4198	3.78	9790	10000	9790	12810	6910	9860	9925.34	1.12	1483	10553	10206	10003	9656	9453	10105	9555	48	2950	500	6700	10	1	9539994	948	19.30	1.35	12	0.04	515.00	7356.00	21650	20230609	-54.09	9790	20240617	1.53	14360	-30.78	20240103	9790	1.53	20240617	20450	-51.39	20230621	9790	1.53	20240617	2.80	N	241840	500	47 억	106882	N	N	464	N	N
82	20240614	160809	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	9860	-400	5	-3.90	1097520280	110078	413.59	10260	10350	9800	13330	7190	10260	9970.88	1.19	-42203	10586	10422	10326	10162	10066	10375	10115	48	3070	500	6970	10	1	9539994	941	19.15	1.34	12	1.15	515.00	7356.00	21650	20230609	-54.46	9800	20240614	0.61	14360	-31.34	20240103	9800	0.61	20240614	20450	-51.78	20230621	9800	0.61	20240614	2.75	N	241840	500	47 억	113700	N	N	464	N	N
83	20240614	150812	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	9880	-380	5	-3.70	736670230	73602	276.54	10260	10350	9800	13330	7190	10260	10008.83	1.19	-24429	10586	10422	10326	10162	10066	10375	10115	48	3070	500	6970	10	1	9539994	943	19.18	1.34	12	0.77	515.00	7356.00	21650	20230609	-54.36	9800	20240614	0.82	14360	-31.20	20240103	9800	0.82	20240614	20450	-51.69	20230621	9800	0.82	20240614	2.75	N	241840	500	47 억	113700	N	N	2128	N	N
84	20240614	140810	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	10030	-230	5	-2.24	348293900	34471	129.52	10260	10350	10000	13330	7190	10260	10103.97	1.19	-13517	10586	10422	10326	10162	10066	10375	10115	48	3070	500	6970	10	1	9539994	957	19.48	1.36	12	0.36	515.00	7356.00	21650	20230609	-53.67	10000	20240614	0.30	14360	-30.15	20240103	10000	0.30	20240614	20450	-50.95	20230621	10000	0.30	20240614	2.75	N	241840	500	47 억	113700	N	N	2128	N	N
85	20240614	130813	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	10120	-140	5	-1.36	218054080	21524	80.87	10260	10350	10070	13330	7190	10260	10130.74	1.19	-4510	10586	10422	10326	10162	10066	10375	10115	48	3070	500	6970	10	1	9539994	965	19.65	1.38	12	0.23	515.00	7356.00	21650	20230609	-53.26	10070	20240614	0.50	14360	-29.53	20240103	10070	0.50	20240614	20450	-50.51	20230621	10070	0.50	20240614	2.75	N	241840	500	47 억	113700	N	N	2128	N	N
86	20240614	120815	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	10090	-170	5	-1.66	172975450	17060	64.10	10260	10350	10070	13330	7190	10260	10139.24	1.19	-6707	10586	10422	10326	10162	10066	10375	10115	48	3070	500	6970	10	1	9539994	963	19.59	1.37	12	0.18	515.00	7356.00	21650	20230609	-53.39	10070	20240614	0.20	14360	-29.74	20240103	10070	0.20	20240614	20450	-50.66	20230621	10070	0.20	20240614	2.75	N	241840	500	47 억	113700	N	N	2128	N	N
87	20240614	110918	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	10120	-140	5	-1.36	142730200	14061	52.83	10260	10350	10070	13330	7190	10260	10150.79	1.19	-6263	10586	10422	10326	10162	10066	10375	10115	48	3070	500	6970	10	1	9539994	965	19.65	1.38	12	0.15	515.00	7356.00	21650	20230609	-53.26	10070	20240614	0.50	14360	-29.53	20240103	10070	0.50	20240614	20450	-50.51	20230621	10070	0.50	20240614	2.75	N	241840	500	47 억	113700	N	N	2128	N	N
88	20240614	100915	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	10150	-110	5	-1.07	75398260	7400	27.80	10260	10350	10110	13330	7190	10260	10188.95	1.19	-3565	10586	10422	10326	10162	10066	10375	10115	48	3070	500	6970	10	1	9539994	968	19.71	1.38	12	0.08	515.00	7356.00	21650	20230609	-53.12	10110	20240614	0.40	14360	-29.32	20240103	10110	0.40	20240614	20450	-50.37	20230621	10110	0.40	20240614	2.75	N	241840	500	47 억	113700	N	N	2128	N	N
89	20240614	090921	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	10260	0	3	0.00	3149700	307	1.15	10260	10350	10240	13330	7190	10260	10259.61	1.19	-118	10586	10422	10326	10162	10066	10375	10115	48	3070	500	6970	10	1	9539994	979	19.92	1.39	12	0.00	515.00	7356.00	21650	20230609	-52.61	10230	20240613	0.29	14360	-28.55	20240103	10230	0.29	20240613	20450	-49.83	20230621	10230	0.29	20240613	2.75	N	241840	500	47 억	113700	N	N	2128	N	N
90	20240613	160908	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	10260	-160	5	-1.54	274258400	26593	149.33	10490	10490	10230	13540	7300	10420	10313.44	1.27	-7179	10633	10526	10433	10326	10233	10580	10380	48	3120	500	7080	10	1	9539994	979	19.92	1.39	12	0.28	515.00	7356.00	21650	20230609	-52.61	10230	20240613	0.29	14360	-28.55	20240103	10230	0.29	20240613	20500	-49.95	20230613	10230	0.29	20240613	2.76	N	241840	500	47 억	120880	N	N	2128	N	N
91	20240613	150923	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	10300	-120	5	-1.15	238129810	23078	129.59	10490	10490	10230	13540	7300	10420	10318.47	1.27	-5702	10633	10526	10433	10326	10233	10580	10380	48	3120	500	7080	10	1	9539994	983	20.00	1.40	12	0.24	515.00	7356.00	21650	20230609	-52.42	10230	20240613	0.68	14360	-28.27	20240103	10230	0.68	20240613	20500	-49.76	20230613	10230	0.68	20240613	2.76	N	241840	500	47 억	120880	N	N	3	N	N
92	20240613	140914	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	10290	-130	5	-1.25	218794920	21199	119.04	10490	10490	10230	13540	7300	10420	10321.00	1.27	-5581	10633	10526	10433	10326	10233	10580	10380	48	3120	500	7080	10	1	9539994	982	19.98	1.40	12	0.22	515.00	7356.00	21650	20230609	-52.47	10230	20240613	0.59	14360	-28.34	20240103	10230	0.59	20240613	20500	-49.80	20230613	10230	0.59	20240613	2.76	N	241840	500	47 억	120880	N	N	3	N	N
93	20240613	130912	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	10300	-120	5	-1.15	192892930	18682	104.91	10490	10490	10230	13540	7300	10420	10325.06	1.27	-5042	10633	10526	10433	10326	10233	10580	10380	48	3120	500	7080	10	1	9539994	983	20.00	1.40	12	0.20	515.00	7356.00	21650	20230609	-52.42	10230	20240613	0.68	14360	-28.27	20240103	10230	0.68	20240613	20500	-49.76	20230613	10230	0.68	20240613	2.76	N	241840	500	47 억	120880	N	N	3	N	N
94	20240613	120915	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	10280	-140	5	-1.34	184520830	17868	100.34	10490	10490	10230	13540	7300	10420	10326.88	1.27	-4817	10633	10526	10433	10326	10233	10580	10380	48	3120	500	7080	10	1	9539994	981	19.96	1.40	12	0.19	515.00	7356.00	21650	20230609	-52.52	10230	20240613	0.49	14360	-28.41	20240103	10230	0.49	20240613	20500	-49.85	20230613	10230	0.49	20240613	2.76	N	241840	500	47 억	120880	N	N	3	N	N
95	20240613	110907	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	10310	-110	5	-1.06	171169960	16570	93.05	10490	10490	10230	13540	7300	10420	10330.11	1.27	-4601	10633	10526	10433	10326	10233	10580	10380	48	3120	500	7080	10	1	9539994	984	20.02	1.40	12	0.17	515.00	7356.00	21650	20230609	-52.38	10230	20240613	0.78	14360	-28.20	20240103	10230	0.78	20240613	20500	-49.71	20230613	10230	0.78	20240613	2.76	N	241840	500	47 억	120880	N	N	3	N	N
96	20240613	100907	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	10310	-110	5	-1.06	86490290	8347	46.87	10490	10490	10300	13540	7300	10420	10361.83	1.27	-1139	10633	10526	10433	10326	10233	10580	10380	48	3120	500	7080	10	1	9539994	984	20.02	1.40	12	0.09	515.00	7356.00	21650	20230609	-52.38	10300	20240613	0.10	14360	-28.20	20240103	10300	0.10	20240613	20500	-49.71	20230613	10300	0.10	20240613	2.76	N	241840	500	47 억	120880	N	N	3	N	N
97	20240613	090916	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	10370	-50	5	-0.48	19439200	1864	10.47	10490	10490	10370	13540	7300	10420	10428.76	1.27	-286	10633	10526	10433	10326	10233	10580	10380	48	3120	500	7080	10	1	9539994	989	20.14	1.41	12	0.02	515.00	7356.00	21650	20230609	-52.10	10340	20240612	0.29	14360	-27.79	20240103	10340	0.29	20240612	20500	-49.41	20230613	10340	0.29	20240612	2.76	N	241840	500	47 억	120880	N	N	3	N	N
98	20240612	160900	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	10420	40	2	0.39	184532990	17777	42.78	10360	10540	10340	13490	7270	10380	10380.43	1.33	-5702	10873	10626	10493	10246	10113	10560	10180	48	3110	500	7050	10	1	9539994	994	20.23	1.42	12	0.19	515.00	7356.00	21650	20230609	-51.87	10340	20240612	0.77	14360	-27.44	20240103	10340	0.77	20240612	20600	-49.42	20230612	10340	0.77	20240612	2.77	N	241840	500	47 억	126584	N	N	3	N	N
99	20240612	150911	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	10370	-10	5	-0.10	179158680	17260	41.54	10360	10540	10340	13490	7270	10380	10379.99	1.33	-5754	10873	10626	10493	10246	10113	10560	10180	48	3110	500	7050	10	1	9539994	989	20.14	1.41	12	0.18	515.00	7356.00	21650	20230609	-52.10	10340	20240612	0.29	14360	-27.79	20240103	10340	0.29	20240612	20600	-49.66	20230612	10340	0.29	20240612	2.77	N	241840	500	47 억	126584	N	N	0	N	N
100	20240612	140904	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	10350	-30	5	-0.29	136706840	13167	31.69	10360	10540	10340	13490	7270	10380	10382.54	1.33	-5078	10873	10626	10493	10246	10113	10560	10180	48	3110	500	7050	10	1	9539994	987	20.10	1.41	12	0.14	515.00	7356.00	21650	20230609	-52.19	10340	20240612	0.10	14360	-27.92	20240103	10340	0.10	20240612	20600	-49.76	20230612	10340	0.10	20240612	2.77	N	241840	500	47 억	126584	N	N	0	N	N
101	20240612	130906	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	10380	0	3	0.00	112993190	10882	26.19	10360	10540	10340	13490	7270	10380	10383.49	1.33	-4574	10873	10626	10493	10246	10113	10560	10180	48	3110	500	7050	10	1	9539994	990	20.16	1.41	12	0.11	515.00	7356.00	21650	20230609	-52.06	10340	20240612	0.39	14360	-27.72	20240103	10340	0.39	20240612	20600	-49.61	20230612	10340	0.39	20240612	2.77	N	241840	500	47 억	126584	N	N	0	N	N
102	20240612	120902	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	10380	0	3	0.00	90702950	8735	21.02	10360	10540	10340	13490	7270	10380	10383.85	1.33	-4289	10873	10626	10493	10246	10113	10560	10180	48	3110	500	7050	10	1	9539994	990	20.16	1.41	12	0.09	515.00	7356.00	21650	20230609	-52.06	10340	20240612	0.39	14360	-27.72	20240103	10340	0.39	20240612	20600	-49.61	20230612	10340	0.39	20240612	2.77	N	241840	500	47 억	126584	N	N	0	N	N
103	20240612	110902	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	10360	-20	5	-0.19	76891380	7404	17.82	10360	10540	10340	13490	7270	10380	10385.11	1.33	-4046	10873	10626	10493	10246	10113	10560	10180	48	3110	500	7050	10	1	9539994	988	20.12	1.41	12	0.08	515.00	7356.00	21650	20230609	-52.15	10340	20240612	0.19	14360	-27.86	20240103	10340	0.19	20240612	20600	-49.71	20230612	10340	0.19	20240612	2.77	N	241840	500	47 억	126584	N	N	0	N	N
104	20240612	100905	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	10400	20	2	0.19	26433560	2539	6.11	10360	10540	10360	13490	7270	10380	10411.01	1.33	-348	10873	10626	10493	10246	10113	10560	10180	48	3110	500	7050	10	1	9539994	992	20.19	1.41	12	0.03	515.00	7356.00	21650	20230609	-51.96	10350	20240426	0.48	14360	-27.58	20240103	10350	0.48	20240426	20600	-49.51	20230612	10350	0.48	20240426	2.77	N	241840	500	47 억	126584	N	N	0	N	N
105	20240612	090906	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	10420	40	2	0.39	9152770	882	2.12	10360	10450	10360	13490	7270	10380	10377.29	1.33	-11	10873	10626	10493	10246	10113	10560	10180	48	3110	500	7050	10	1	9539994	994	20.23	1.42	12	0.01	515.00	7356.00	21650	20230609	-51.87	10350	20240426	0.68	14360	-27.44	20240103	10350	0.68	20240426	20600	-49.42	20230612	10350	0.68	20240426	2.77	N	241840	500	47 억	126584	N	N	0	N	N
106	20240610	160857	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	10690	-130	5	-1.20	178388540	16651	104.93	10810	10820	10660	14060	7580	10820	10713.38	1.43	-2824	11020	10920	10810	10710	10600	10970	10760	48	3240	500	7350	10	1	9539994	1020	20.76	1.45	12	0.17	515.00	7356.00	21650	20230609	-50.62	10350	20240426	3.29	14360	-25.56	20240103	10350	3.29	20240426	20600	-48.11	20230612	10350	3.29	20240426	2.78	N	241840	500	47 억	135946	N	N	0	N	N
107	20240610	150905	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	10680	-140	5	-1.29	144527640	13480	84.95	10810	10820	10680	14060	7580	10820	10721.64	1.43	-1636	11020	10920	10810	10710	10600	10970	10760	48	3240	500	7350	10	1	9539994	1019	20.74	1.45	12	0.14	515.00	7356.00	21650	20230609	-50.67	10350	20240426	3.19	14360	-25.63	20240103	10350	3.19	20240426	20600	-48.16	20230612	10350	3.19	20240426	2.78	N	241840	500	47 억	135946	N	N	0	N	N
108	20240610	140901	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	10730	-90	5	-0.83	105185180	9804	61.78	10810	10820	10700	14060	7580	10820	10728.80	1.43	-1156	11020	10920	10810	10710	10600	10970	10760	48	3240	500	7350	10	1	9539994	1024	20.83	1.46	12	0.10	515.00	7356.00	21650	20230609	-50.44	10350	20240426	3.67	14360	-25.28	20240103	10350	3.67	20240426	20600	-47.91	20230612	10350	3.67	20240426	2.78	N	241840	500	47 억	135946	N	N	0	N	N
109	20240610	130857	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	10710	-110	5	-1.02	89768270	8364	52.71	10810	10820	10700	14060	7580	10820	10732.70	1.43	-252	11020	10920	10810	10710	10600	10970	10760	48	3240	500	7350	10	1	9539994	1022	20.80	1.46	12	0.09	515.00	7356.00	21650	20230609	-50.53	10350	20240426	3.48	14360	-25.42	20240103	10350	3.48	20240426	20600	-48.01	20230612	10350	3.48	20240426	2.78	N	241840	500	47 억	135946	N	N	0	N	N
110	20240610	120859	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	10740	-80	5	-0.74	45215480	4206	26.50	10810	10820	10720	14060	7580	10820	10750.23	1.43	-155	11020	10920	10810	10710	10600	10970	10760	48	3240	500	7350	10	1	9539994	1025	20.85	1.46	12	0.04	515.00	7356.00	21650	20230609	-50.39	10350	20240426	3.77	14360	-25.21	20240103	10350	3.77	20240426	20600	-47.86	20230612	10350	3.77	20240426	2.78	N	241840	500	47 억	135946	N	N	0	N	N
111	20240610	110901	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	10790	-30	5	-0.28	32230760	3000	18.90	10810	10820	10720	14060	7580	10820	10743.59	1.43	233	11020	10920	10810	10710	10600	10970	10760	48	3240	500	7350	10	1	9539994	1029	20.95	1.47	12	0.03	515.00	7356.00	21650	20230609	-50.16	10350	20240426	4.25	14360	-24.86	20240103	10350	4.25	20240426	20600	-47.62	20230612	10350	4.25	20240426	2.78	N	241840	500	47 억	135946	N	N	0	N	N
112	20240610	100858	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	10720	-100	5	-0.92	25915060	2411	15.19	10810	10820	10720	14060	7580	10820	10748.68	1.43	236	11020	10920	10810	10710	10600	10970	10760	48	3240	500	7350	10	1	9539994	1023	20.82	1.46	12	0.03	515.00	7356.00	21650	20230609	-50.48	10350	20240426	3.57	14360	-25.35	20240103	10350	3.57	20240426	20600	-47.96	20230612	10350	3.57	20240426	2.78	N	241840	500	47 억	135946	N	N	0	N	N
113	20240610	090904	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	10800	-20	5	-0.18	5483770	509	3.21	10810	10810	10770	14060	7580	10820	10773.61	1.43	32	11020	10920	10810	10710	10600	10970	10760	48	3240	500	7350	10	1	9539994	1030	20.97	1.47	12	0.01	515.00	7356.00	21650	20230609	-50.12	10350	20240426	4.35	14360	-24.79	20240103	10350	4.35	20240426	20600	-47.57	20230612	10350	4.35	20240426	2.78	N	241840	500	47 억	135946	N	N	0	N	N
114	20240607	160928	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	10820	80	2	0.74	171200800	15868	73.70	10700	10910	10700	13960	7520	10740	10789.06	1.47	-4004	11060	10900	10790	10630	10520	10845	10575	48	3220	500	7300	10	1	9539994	1032	21.01	1.47	12	0.17	515.00	7356.00	21650	20230609	-50.02	10350	20240426	4.54	14360	-24.65	20240103	10350	4.54	20240426	21650	-50.02	20230609	10350	4.54	20240426	2.72	N	241840	500	47 억	139949	N	N	0	N	N
115	20240607	150935	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	10870	130	2	1.21	151847100	14080	65.39	10700	10910	10700	13960	7520	10740	10784.60	1.47	-3530	11060	10900	10790	10630	10520	10845	10575	48	3220	500	7300	10	1	9539994	1037	21.11	1.48	12	0.15	515.00	7356.00	21650	20230609	-49.79	10350	20240426	5.02	14360	-24.30	20240103	10350	5.02	20240426	21650	-49.79	20230609	10350	5.02	20240426	2.72	N	241840	500	47 억	139949	N	N	0	N	N
116	20240607	140929	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	10750	10	2	0.09	116746550	10852	50.40	10700	10840	10700	13960	7520	10740	10758.07	1.47	-1502	11060	10900	10790	10630	10520	10845	10575	48	3220	500	7300	10	1	9539994	1026	20.87	1.46	12	0.11	515.00	7356.00	21650	20230609	-50.35	10350	20240426	3.86	14360	-25.14	20240103	10350	3.86	20240426	21650	-50.35	20230609	10350	3.86	20240426	2.72	N	241840	500	47 억	139949	N	N	0	N	N
117	20240607	130925	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	10750	10	2	0.09	102034200	9481	44.03	10700	10840	10700	13960	7520	10740	10761.97	1.47	-1294	11060	10900	10790	10630	10520	10845	10575	48	3220	500	7300	10	1	9539994	1026	20.87	1.46	12	0.10	515.00	7356.00	21650	20230609	-50.35	10350	20240426	3.86	14360	-25.14	20240103	10350	3.86	20240426	21650	-50.35	20230609	10350	3.86	20240426	2.72	N	241840	500	47 억	139949	N	N	0	N	N
118	20240607	120929	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	10750	10	2	0.09	92203010	8566	39.78	10700	10840	10700	13960	7520	10740	10763.83	1.47	-1345	11060	10900	10790	10630	10520	10845	10575	48	3220	500	7300	10	1	9539994	1026	20.87	1.46	12	0.09	515.00	7356.00	21650	20230609	-50.35	10350	20240426	3.86	14360	-25.14	20240103	10350	3.86	20240426	21650	-50.35	20230609	10350	3.86	20240426	2.72	N	241840	500	47 억	139949	N	N	0	N	N
119	20240607	110916	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	10720	-20	5	-0.19	82565030	7668	35.61	10700	10840	10700	13960	7520	10740	10767.48	1.47	-1191	11060	10900	10790	10630	10520	10845	10575	48	3220	500	7300	10	1	9539994	1023	20.82	1.46	12	0.08	515.00	7356.00	21650	20230609	-50.48	10350	20240426	3.57	14360	-25.35	20240103	10350	3.57	20240426	21650	-50.48	20230609	10350	3.57	20240426	2.72	N	241840	500	47 억	139949	N	N	0	N	N
120	20240607	100929	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	10780	40	2	0.37	11409240	1060	4.92	10700	10840	10700	13960	7520	10740	10763.43	1.47	-258	11060	10900	10790	10630	10520	10845	10575	48	3220	500	7300	10	1	9539994	1028	20.93	1.47	12	0.01	515.00	7356.00	21650	20230609	-50.21	10350	20240426	4.15	14360	-24.93	20240103	10350	4.15	20240426	21650	-50.21	20230609	10350	4.15	20240426	2.72	N	241840	500	47 억	139949	N	N	0	N	N
121	20240607	090928	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	10800	60	2	0.56	3855120	360	1.67	10700	10800	10700	13960	7520	10740	10708.67	1.47	-3	11060	10900	10790	10630	10520	10845	10575	48	3220	500	7300	10	1	9539994	1030	20.97	1.47	12	0.00	515.00	7356.00	21650	20230609	-50.12	10350	20240426	4.35	14360	-24.79	20240103	10350	4.35	20240426	21650	-50.12	20230609	10350	4.35	20240426	2.72	N	241840	500	47 억	139949	N	N	0	N	N
122	20240605	160926	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	10740	-150	5	-1.38	232493870	21531	71.02	10800	10950	10680	14150	7630	10890	10798.10	1.54	-6660	11443	11166	10963	10686	10483	11065	10585	48	3260	500	7400	10	1	9539994	1025	20.85	1.46	12	0.23	515.00	7356.00	21650	20230609	-50.39	10350	20240426	3.77	14360	-25.21	20240103	10350	3.77	20240426	21650	-50.39	20230609	10350	3.77	20240426	2.70	N	241840	500	47 억	146547	N	N	0	N	N
123	20240605	150923	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	10820	-70	5	-0.64	140287890	12987	42.84	10800	10950	10680	14150	7630	10890	10802.18	1.54	-3387	11443	11166	10963	10686	10483	11065	10585	48	3260	500	7400	10	1	9539994	1032	21.01	1.47	12	0.14	515.00	7356.00	21650	20230609	-50.02	10350	20240426	4.54	14360	-24.65	20240103	10350	4.54	20240426	21650	-50.02	20230609	10350	4.54	20240426	2.70	N	241840	500	47 억	146547	N	N	0	N	N
124	20240605	140925	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	10770	-120	5	-1.10	104886360	9709	32.03	10800	10950	10680	14150	7630	10890	10803.00	1.54	-1840	11443	11166	10963	10686	10483	11065	10585	48	3260	500	7400	10	1	9539994	1027	20.91	1.46	12	0.10	515.00	7356.00	21650	20230609	-50.25	10350	20240426	4.06	14360	-25.00	20240103	10350	4.06	20240426	21650	-50.25	20230609	10350	4.06	20240426	2.70	N	241840	500	47 억	146547	N	N	0	N	N
125	20240605	130924	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	10790	-100	5	-0.92	88860130	8220	27.11	10800	10950	10680	14150	7630	10890	10810.23	1.54	-1493	11443	11166	10963	10686	10483	11065	10585	48	3260	500	7400	10	1	9539994	1029	20.95	1.47	12	0.09	515.00	7356.00	21650	20230609	-50.16	10350	20240426	4.25	14360	-24.86	20240103	10350	4.25	20240426	21650	-50.16	20230609	10350	4.25	20240426	2.70	N	241840	500	47 억	146547	N	N	0	N	N
126	20240605	120922	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	10760	-130	5	-1.19	88212480	8160	26.92	10800	10950	10680	14150	7630	10890	10810.35	1.54	-1488	11443	11166	10963	10686	10483	11065	10585	48	3260	500	7400	10	1	9539994	1027	20.89	1.46	12	0.09	515.00	7356.00	21650	20230609	-50.30	10350	20240426	3.96	14360	-25.07	20240103	10350	3.96	20240426	21650	-50.30	20230609	10350	3.96	20240426	2.70	N	241840	500	47 억	146547	N	N	0	N	N
127	20240605	110922	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	10830	-60	5	-0.55	64703280	5991	19.76	10800	10950	10680	14150	7630	10890	10800.08	1.54	-922	11443	11166	10963	10686	10483	11065	10585	48	3260	500	7400	10	1	9539994	1033	21.03	1.47	12	0.06	515.00	7356.00	21650	20230609	-49.98	10350	20240426	4.64	14360	-24.58	20240103	10350	4.64	20240426	21650	-49.98	20230609	10350	4.64	20240426	2.70	N	241840	500	47 억	146547	N	N	0	N	N
128	20240605	100921	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	10790	-100	5	-0.92	57491910	5323	17.56	10800	10950	10680	14150	7630	10890	10800.66	1.54	-1042	11443	11166	10963	10686	10483	11065	10585	48	3260	500	7400	10	1	9539994	1029	20.95	1.47	12	0.06	515.00	7356.00	21650	20230609	-50.16	10350	20240426	4.25	14360	-24.86	20240103	10350	4.25	20240426	21650	-50.16	20230609	10350	4.25	20240426	2.70	N	241840	500	47 억	146547	N	N	0	N	N
129	20240605	090919	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	10920	30	2	0.28	8775070	812	2.68	10800	10950	10800	14150	7630	10890	10806.74	1.54	-45	11443	11166	10963	10686	10483	11065	10585	48	3260	500	7400	10	1	9539994	1042	21.20	1.48	12	0.01	515.00	7356.00	21650	20230609	-49.56	10350	20240426	5.51	14360	-23.96	20240103	10350	5.51	20240426	21650	-49.56	20230609	10350	5.51	20240426	2.70	N	241840	500	47 억	146547	N	N	0	N	N
130	20240604	160913	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	10890	-280	5	-2.51	330607970	30294	259.90	11170	11240	10760	14520	7820	11170	10913.32	1.58	-4831	11350	11260	11180	11090	11010	11220	11050	48	3350	500	7590	10	1	9539994	1039	21.15	1.48	12	0.32	515.00	7356.00	21650	20230609	-49.70	10350	20240426	5.22	14360	-24.16	20240103	10350	5.22	20240426	21650	-49.70	20230609	10350	5.22	20240426	2.71	N	241840	500	47 억	151003	N	N	0	N	N
131	20240604	150913	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	10850	-320	5	-2.86	302678570	27729	237.89	11170	11240	10760	14520	7820	11170	10915.60	1.58	-3849	11350	11260	11180	11090	11010	11220	11050	48	3350	500	7590	10	1	9539994	1035	21.07	1.47	12	0.29	515.00	7356.00	21650	20230609	-49.88	10350	20240426	4.83	14360	-24.44	20240103	10350	4.83	20240426	21650	-49.88	20230609	10350	4.83	20240426	2.71	N	241840	500	47 억	151003	N	N	0	N	N
132	20240604	140916	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11000	-170	5	-1.52	146647050	13361	114.63	11170	11240	10890	14520	7820	11170	10975.75	1.58	-1010	11350	11260	11180	11090	11010	11220	11050	48	3350	500	7590	10	1	9539994	1049	21.36	1.50	12	0.14	515.00	7356.00	21650	20230609	-49.19	10350	20240426	6.28	14360	-23.40	20240103	10350	6.28	20240426	21650	-49.19	20230609	10350	6.28	20240426	2.71	N	241840	500	47 억	151003	N	N	0	N	N
133	20240604	130913	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	10980	-190	5	-1.70	135210650	12317	105.67	11170	11240	10890	14520	7820	11170	10977.56	1.58	-990	11350	11260	11180	11090	11010	11220	11050	48	3350	500	7590	10	1	9539994	1047	21.32	1.49	12	0.13	515.00	7356.00	21650	20230609	-49.28	10350	20240426	6.09	14360	-23.54	20240103	10350	6.09	20240426	21650	-49.28	20230609	10350	6.09	20240426	2.71	N	241840	500	47 억	151003	N	N	0	N	N
134	20240604	120911	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	10910	-260	5	-2.33	117991610	10744	92.18	11170	11240	10890	14520	7820	11170	10982.09	1.58	-757	11350	11260	11180	11090	11010	11220	11050	48	3350	500	7590	10	1	9539994	1041	21.18	1.48	12	0.11	515.00	7356.00	21650	20230609	-49.61	10350	20240426	5.41	14360	-24.03	20240103	10350	5.41	20240426	21650	-49.61	20230609	10350	5.41	20240426	2.71	N	241840	500	47 억	151003	N	N	0	N	N
135	20240604	110908	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	10960	-210	5	-1.88	82326350	7480	64.17	11170	11240	10960	14520	7820	11170	11006.20	1.58	-744	11350	11260	11180	11090	11010	11220	11050	48	3350	500	7590	10	1	9539994	1046	21.28	1.49	12	0.08	515.00	7356.00	21650	20230609	-49.38	10350	20240426	5.89	14360	-23.68	20240103	10350	5.89	20240426	21650	-49.38	20230609	10350	5.89	20240426	2.71	N	241840	500	47 억	151003	N	N	0	N	N
136	20240604	100910	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11000	-170	5	-1.52	45474270	4128	35.42	11170	11240	10960	14520	7820	11170	11016.05	1.58	341	11350	11260	11180	11090	11010	11220	11050	48	3350	500	7590	10	1	9539994	1049	21.36	1.50	12	0.04	515.00	7356.00	21650	20230609	-49.19	10350	20240426	6.28	14360	-23.40	20240103	10350	6.28	20240426	21650	-49.19	20230609	10350	6.28	20240426	2.71	N	241840	500	47 억	151003	N	N	0	N	N
137	20240604	090910	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11160	-10	5	-0.09	3944770	354	3.04	11170	11240	11120	14520	7820	11170	11143.42	1.58	-287	11350	11260	11180	11090	11010	11220	11050	48	3350	500	7590	10	1	9539994	1065	21.67	1.52	12	0.00	515.00	7356.00	21650	20230609	-48.45	10350	20240426	7.83	14360	-22.28	20240103	10350	7.83	20240426	21650	-48.45	20230609	10350	7.83	20240426	2.71	N	241840	500	47 억	151003	N	N	0	N	N
138	20240603	160901	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11170	-60	5	-0.53	128191940	11478	59.71	11200	11270	11100	14590	7870	11230	11168.49	1.63	-4130	11810	11520	11010	10720	10210	11665	10865	48	3360	500	7630	10	1	9539994	1066	21.69	1.52	12	0.12	515.00	7356.00	21650	20230609	-48.41	10350	20240426	7.92	14360	-22.21	20240103	10350	7.92	20240426	21650	-48.41	20230609	10350	7.92	20240426	2.69	N	241840	500	47 억	155122	N	N	1	N	N
139	20240603	150902	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11170	-60	5	-0.53	116467070	10427	54.24	11200	11270	11100	14590	7870	11230	11169.76	1.63	-3677	11810	11520	11010	10720	10210	11665	10865	48	3360	500	7630	10	1	9539994	1066	21.69	1.52	12	0.11	515.00	7356.00	21650	20230609	-48.41	10350	20240426	7.92	14360	-22.21	20240103	10350	7.92	20240426	21650	-48.41	20230609	10350	7.92	20240426	2.69	N	241840	500	47 억	155122	N	N	1	N	N
140	20240603	140901	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11160	-70	5	-0.62	97403490	8718	45.35	11200	11270	11100	14590	7870	11230	11172.69	1.63	-3273	11810	11520	11010	10720	10210	11665	10865	48	3360	500	7630	10	1	9539994	1065	21.67	1.52	12	0.09	515.00	7356.00	21650	20230609	-48.45	10350	20240426	7.83	14360	-22.28	20240103	10350	7.83	20240426	21650	-48.45	20230609	10350	7.83	20240426	2.69	N	241840	500	47 억	155122	N	N	1	N	N
141	20240603	130901	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11130	-100	5	-0.89	91944400	8228	42.80	11200	11270	11100	14590	7870	11230	11174.57	1.63	-3110	11810	11520	11010	10720	10210	11665	10865	48	3360	500	7630	10	1	9539994	1062	21.61	1.51	12	0.09	515.00	7356.00	21650	20230609	-48.59	10350	20240426	7.54	14360	-22.49	20240103	10350	7.54	20240426	21650	-48.59	20230609	10350	7.54	20240426	2.69	N	241840	500	47 억	155122	N	N	1	N	N
142	20240603	120900	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11200	-30	5	-0.27	61788660	5521	28.72	11200	11270	11140	14590	7870	11230	11191.57	1.63	-2738	11810	11520	11010	10720	10210	11665	10865	48	3360	500	7630	10	1	9539994	1068	21.75	1.52	12	0.06	515.00	7356.00	21650	20230609	-48.27	10350	20240426	8.21	14360	-22.01	20240103	10350	8.21	20240426	21650	-48.27	20230609	10350	8.21	20240426	2.69	N	241840	500	47 억	155122	N	N	1	N	N
143	20240603	110855	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11170	-60	5	-0.53	54622270	4879	25.38	11200	11270	11140	14590	7870	11230	11195.38	1.63	-2627	11810	11520	11010	10720	10210	11665	10865	48	3360	500	7630	10	1	9539994	1066	21.69	1.52	12	0.05	515.00	7356.00	21650	20230609	-48.41	10350	20240426	7.92	14360	-22.21	20240103	10350	7.92	20240426	21650	-48.41	20230609	10350	7.92	20240426	2.69	N	241840	500	47 억	155122	N	N	1	N	N
144	20240603	100851	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11250	20	2	0.18	24056600	2148	11.17	11200	11260	11160	14590	7870	11230	11199.53	1.63	-567	11810	11520	11010	10720	10210	11665	10865	48	3360	500	7630	10	1	9539994	1073	21.84	1.53	12	0.02	515.00	7356.00	21650	20230609	-48.04	10350	20240426	8.70	14360	-21.66	20240103	10350	8.70	20240426	21650	-48.04	20230609	10350	8.70	20240426	2.69	N	241840	500	47 억	155122	N	N	1	N	N
145	20240603	090851	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	11230	0	3	0.00	11775530	1052	5.47	11200	11230	11160	14590	7870	11230	11193.47	1.63	-650	11810	11520	11010	10720	10210	11665	10865	48	3360	500	7630	10	1	9539994	1071	21.81	1.53	12	0.01	515.00	7356.00	21650	20230609	-48.13	10350	20240426	8.50	14360	-21.80	20240103	10350	8.50	20240426	21650	-48.13	20230609	10350	8.50	20240426	2.69	N	241840	500	47 억	155122	N	N	1	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History