KissMeData/310200/price/prices-20240501.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

61 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	20240531	161156	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2735	-5	5	-0.18	233619885	85587	69.39	2720	2745	2710	3560	1920	2740	2729.59	1.13	612	2780	2760	2720	2700	2660	2770	2710	46	820	100	1910	5	1	45520979	1245	13.88	1.30	12	0.19	197.00	2099.00	4395	20230713	-37.77	2665	20240524	2.63	4185	-34.65	20240311	2665	2.63	20240524	4395	-37.77	20230713	2665	2.63	20240524	4.63	N	310200	100	45 억	514181	N	N	0	N	N
3	20240531	151157	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2725	-15	5	-0.55	209339465	76701	62.18	2720	2745	2710	3560	1920	2740	2729.29	1.13	740	2780	2760	2720	2700	2660	2770	2710	46	820	100	1910	5	1	45520979	1240	13.83	1.30	12	0.17	197.00	2099.00	4395	20230713	-38.00	2665	20240524	2.25	4185	-34.89	20240311	2665	2.25	20240524	4395	-38.00	20230713	2665	2.25	20240524	4.63	N	310200	100	45 억	514181	N	N	0	N	N
4	20240531	141155	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2740	0	3	0.00	134837255	49323	39.99	2720	2745	2720	3560	1920	2740	2733.76	1.13	-870	2780	2760	2720	2700	2660	2770	2710	46	820	100	1910	5	1	45520979	1247	13.91	1.31	12	0.11	197.00	2099.00	4395	20230713	-37.66	2665	20240524	2.81	4185	-34.53	20240311	2665	2.81	20240524	4395	-37.66	20230713	2665	2.81	20240524	4.63	N	310200	100	45 억	514181	N	N	0	N	N
5	20240531	131159	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2740	0	3	0.00	128851455	47135	38.21	2720	2745	2720	3560	1920	2740	2733.67	1.13	-127	2780	2760	2720	2700	2660	2770	2710	46	820	100	1910	5	1	45520979	1247	13.91	1.31	12	0.10	197.00	2099.00	4395	20230713	-37.66	2665	20240524	2.81	4185	-34.53	20240311	2665	2.81	20240524	4395	-37.66	20230713	2665	2.81	20240524	4.63	N	310200	100	45 억	514181	N	N	0	N	N
6	20240531	121201	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2735	-5	5	-0.18	102222395	37394	30.32	2720	2745	2720	3560	1920	2740	2733.66	1.13	795	2780	2760	2720	2700	2660	2770	2710	46	820	100	1910	5	1	45520979	1245	13.88	1.30	12	0.08	197.00	2099.00	4395	20230713	-37.77	2665	20240524	2.63	4185	-34.65	20240311	2665	2.63	20240524	4395	-37.77	20230713	2665	2.63	20240524	4.63	N	310200	100	45 억	514181	N	N	0	N	N
7	20240531	111158	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2730	-10	5	-0.36	65077035	23805	19.30	2720	2745	2720	3560	1920	2740	2733.75	1.13	1437	2780	2760	2720	2700	2660	2770	2710	46	820	100	1910	5	1	45520979	1243	13.86	1.30	12	0.05	197.00	2099.00	4395	20230713	-37.88	2665	20240524	2.44	4185	-34.77	20240311	2665	2.44	20240524	4395	-37.88	20230713	2665	2.44	20240524	4.63	N	310200	100	45 억	514181	N	N	0	N	N
8	20240531	101153	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2740	0	3	0.00	37008280	13546	10.98	2720	2745	2720	3560	1920	2740	2732.04	1.13	1307	2780	2760	2720	2700	2660	2770	2710	46	820	100	1910	5	1	45520979	1247	13.91	1.31	12	0.03	197.00	2099.00	4395	20230713	-37.66	2665	20240524	2.81	4185	-34.53	20240311	2665	2.81	20240524	4395	-37.66	20230713	2665	2.81	20240524	4.63	N	310200	100	45 억	514181	N	N	0	N	N
9	20240531	091201	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2730	-10	5	-0.36	17793825	6517	5.28	2720	2740	2720	3560	1920	2740	2730.37	1.13	1515	2780	2760	2720	2700	2660	2770	2710	46	820	100	1910	5	1	45520979	1243	13.86	1.30	12	0.01	197.00	2099.00	4395	20230713	-37.88	2665	20240524	2.44	4185	-34.77	20240311	2665	2.44	20240524	4395	-37.88	20230713	2665	2.44	20240524	4.63	N	310200	100	45 억	514181	N	N	0	N	N
10	20240530	161153	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2740	5	2	0.18	322338700	118658	82.62	2730	2740	2680	3555	1915	2735	2716.51	1.13	-125	2785	2760	2720	2695	2655	2772	2707	46	820	100	1910	5	1	45520979	1247	13.91	1.31	12	0.26	197.00	2099.00	4395	20230713	-37.66	2665	20240524	2.81	4185	-34.53	20240311	2665	2.81	20240524	4395	-37.66	20230713	2665	2.81	20240524	4.61	N	310200	100	45 억	514306	N	N	646	N	N
11	20240530	151153	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2720	-15	5	-0.55	297592675	109606	76.32	2730	2740	2680	3555	1915	2735	2715.11	1.13	1341	2785	2760	2720	2695	2655	2772	2707	46	820	100	1910	5	1	45520979	1238	13.81	1.30	12	0.24	197.00	2099.00	4395	20230713	-38.11	2665	20240524	2.06	4185	-35.01	20240311	2665	2.06	20240524	4395	-38.11	20230713	2665	2.06	20240524	4.61	N	310200	100	45 억	514306	N	N	646	N	N
12	20240530	141152	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2725	-10	5	-0.37	200131695	73801	51.39	2730	2735	2680	3555	1915	2735	2711.77	1.13	316	2785	2760	2720	2695	2655	2772	2707	46	820	100	1910	5	1	45520979	1240	13.83	1.30	12	0.16	197.00	2099.00	4395	20230713	-38.00	2665	20240524	2.25	4185	-34.89	20240311	2665	2.25	20240524	4395	-38.00	20230713	2665	2.25	20240524	4.61	N	310200	100	45 억	514306	N	N	646	N	N
13	20240530	131154	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2730	-5	5	-0.18	155118915	57273	39.88	2730	2730	2680	3555	1915	2735	2708.41	1.13	3033	2785	2760	2720	2695	2655	2772	2707	46	820	100	1910	5	1	45520979	1243	13.86	1.30	12	0.13	197.00	2099.00	4395	20230713	-37.88	2665	20240524	2.44	4185	-34.77	20240311	2665	2.44	20240524	4395	-37.88	20230713	2665	2.44	20240524	4.61	N	310200	100	45 억	514306	N	N	646	N	N
14	20240530	121151	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2720	-15	5	-0.55	133180000	49213	34.27	2730	2730	2680	3555	1915	2735	2706.20	1.13	5369	2785	2760	2720	2695	2655	2772	2707	46	820	100	1910	5	1	45520979	1238	13.81	1.30	12	0.11	197.00	2099.00	4395	20230713	-38.11	2665	20240524	2.06	4185	-35.01	20240311	2665	2.06	20240524	4395	-38.11	20230713	2665	2.06	20240524	4.61	N	310200	100	45 억	514306	N	N	646	N	N
15	20240530	111153	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2715	-20	5	-0.73	120860415	44681	31.11	2730	2730	2680	3555	1915	2735	2704.96	1.13	5835	2785	2760	2720	2695	2655	2772	2707	46	820	100	1910	5	1	45520979	1236	13.78	1.29	12	0.10	197.00	2099.00	4395	20230713	-38.23	2665	20240524	1.88	4185	-35.13	20240311	2665	1.88	20240524	4395	-38.23	20230713	2665	1.88	20240524	4.61	N	310200	100	45 억	514306	N	N	646	N	N
16	20240530	101155	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2705	-30	5	-1.10	95077465	35181	24.50	2730	2730	2680	3555	1915	2735	2702.52	1.13	7897	2785	2760	2720	2695	2655	2772	2707	46	820	100	1910	5	1	45520979	1231	13.73	1.29	12	0.08	197.00	2099.00	4395	20230713	-38.45	2665	20240524	1.50	4185	-35.36	20240311	2665	1.50	20240524	4395	-38.45	20230713	2665	1.50	20240524	4.61	N	310200	100	45 억	514306	N	N	646	N	N
17	20240530	091154	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2695	-40	5	-1.46	44808285	16583	11.55	2730	2730	2680	3555	1915	2735	2702.06	1.13	2626	2785	2760	2720	2695	2655	2772	2707	46	820	100	1910	5	1	45520979	1227	13.68	1.28	12	0.04	197.00	2099.00	4395	20230713	-38.68	2665	20240524	1.13	4185	-35.60	20240311	2665	1.13	20240524	4395	-38.68	20230713	2665	1.13	20240524	4.61	N	310200	100	45 억	514306	N	N	646	N	N
18	20240529	161142	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2735	5	2	0.18	375212050	138577	115.93	2715	2745	2680	3545	1915	2730	2707.60	1.14	-5425	2813	2771	2743	2701	2673	2757	2687	46	815	100	1910	5	1	45520979	1245	13.88	1.30	12	0.30	197.00	2099.00	4395	20230713	-37.77	2665	20240524	2.63	4185	-34.65	20240311	2665	2.63	20240524	4395	-37.77	20230713	2665	2.63	20240524	4.49	N	310200	100	45 억	519731	N	N	646	N	N
19	20240529	151143	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2745	15	2	0.55	340688805	125948	105.36	2715	2745	2680	3545	1915	2730	2705.00	1.14	-3075	2813	2771	2743	2701	2673	2757	2687	46	815	100	1910	5	1	45520979	1250	13.93	1.31	12	0.28	197.00	2099.00	4395	20230713	-37.54	2665	20240524	3.00	4185	-34.41	20240311	2665	3.00	20240524	4395	-37.54	20230713	2665	3.00	20240524	4.49	N	310200	100	45 억	519731	N	N	0	N	N
20	20240529	141144	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2735	5	2	0.18	287182855	106328	88.95	2715	2735	2680	3545	1915	2730	2700.91	1.14	-3750	2813	2771	2743	2701	2673	2757	2687	46	815	100	1910	5	1	45520979	1245	13.88	1.30	12	0.23	197.00	2099.00	4395	20230713	-37.77	2665	20240524	2.63	4185	-34.65	20240311	2665	2.63	20240524	4395	-37.77	20230713	2665	2.63	20240524	4.49	N	310200	100	45 억	519731	N	N	0	N	N
21	20240529	131146	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2725	-5	5	-0.18	270863485	100345	83.95	2715	2735	2680	3545	1915	2730	2699.32	1.14	-3644	2813	2771	2743	2701	2673	2757	2687	46	815	100	1910	5	1	45520979	1240	13.83	1.30	12	0.22	197.00	2099.00	4395	20230713	-38.00	2665	20240524	2.25	4185	-34.89	20240311	2665	2.25	20240524	4395	-38.00	20230713	2665	2.25	20240524	4.49	N	310200	100	45 억	519731	N	N	0	N	N
22	20240529	121145	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2710	-20	5	-0.73	227906280	84604	70.78	2715	2730	2680	3545	1915	2730	2693.80	1.14	-2197	2813	2771	2743	2701	2673	2757	2687	46	815	100	1910	5	1	45520979	1234	13.76	1.29	12	0.19	197.00	2099.00	4395	20230713	-38.34	2665	20240524	1.69	4185	-35.24	20240311	2665	1.69	20240524	4395	-38.34	20230713	2665	1.69	20240524	4.49	N	310200	100	45 억	519731	N	N	0	N	N
23	20240529	111145	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2695	-35	5	-1.28	203069985	75392	63.07	2715	2730	2680	3545	1915	2730	2693.52	1.14	-693	2813	2771	2743	2701	2673	2757	2687	46	815	100	1910	5	1	45520979	1227	13.68	1.28	12	0.17	197.00	2099.00	4395	20230713	-38.68	2665	20240524	1.13	4185	-35.60	20240311	2665	1.13	20240524	4395	-38.68	20230713	2665	1.13	20240524	4.49	N	310200	100	45 억	519731	N	N	0	N	N
24	20240529	101137	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2690	-40	5	-1.47	128368790	47600	39.82	2715	2730	2680	3545	1915	2730	2696.82	1.14	-1486	2813	2771	2743	2701	2673	2757	2687	46	815	100	1910	5	1	45520979	1225	13.65	1.28	12	0.10	197.00	2099.00	4395	20230713	-38.79	2665	20240524	0.94	4185	-35.72	20240311	2665	0.94	20240524	4395	-38.79	20230713	2665	0.94	20240524	4.49	N	310200	100	45 억	519731	N	N	0	N	N
25	20240529	091140	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2695	-35	5	-1.28	37703345	13960	11.68	2715	2730	2685	3545	1915	2730	2700.81	1.14	-1041	2813	2771	2743	2701	2673	2757	2687	46	815	100	1910	5	1	45520979	1227	13.68	1.28	12	0.03	197.00	2099.00	4395	20230713	-38.68	2665	20240524	1.13	4185	-35.60	20240311	2665	1.13	20240524	4395	-38.68	20230713	2665	1.13	20240524	4.49	N	310200	100	45 억	519731	N	N	0	N	N
26	20240528	161135	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2730	-40	5	-1.44	322566745	118038	26.51	2785	2785	2715	3600	1940	2770	2732.74	1.28	-51187	2870	2820	2760	2710	2650	2790	2680	46	830	100	1930	5	1	45520979	1243	13.86	1.30	12	0.26	197.00	2099.00	4395	20230713	-37.88	2665	20240524	2.44	4185	-34.77	20240311	2665	2.44	20240524	4395	-37.88	20230713	2665	2.44	20240524	4.50	N	310200	100	45 억	581863	N	N	235	N	N
27	20240528	151138	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2730	-40	5	-1.44	288621300	105674	23.73	2785	2785	2715	3600	1940	2770	2731.24	1.28	-50321	2870	2820	2760	2710	2650	2790	2680	46	830	100	1930	5	1	45520979	1243	13.86	1.30	12	0.23	197.00	2099.00	4395	20230713	-37.88	2665	20240524	2.44	4185	-34.77	20240311	2665	2.44	20240524	4395	-37.88	20230713	2665	2.44	20240524	4.50	N	310200	100	45 억	581863	N	N	235	N	N
28	20240528	141140	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2720	-50	5	-1.81	217802760	79631	17.88	2785	2785	2715	3600	1940	2770	2735.15	1.28	-34352	2870	2820	2760	2710	2650	2790	2680	46	830	100	1930	5	1	45520979	1238	13.81	1.30	12	0.17	197.00	2099.00	4395	20230713	-38.11	2665	20240524	2.06	4185	-35.01	20240311	2665	2.06	20240524	4395	-38.11	20230713	2665	2.06	20240524	4.50	N	310200	100	45 억	581863	N	N	235	N	N
29	20240528	131135	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2725	-45	5	-1.62	202431995	73988	16.62	2785	2785	2715	3600	1940	2770	2736.01	1.28	-33901	2870	2820	2760	2710	2650	2790	2680	46	830	100	1930	5	1	45520979	1240	13.83	1.30	12	0.16	197.00	2099.00	4395	20230713	-38.00	2665	20240524	2.25	4185	-34.89	20240311	2665	2.25	20240524	4395	-38.00	20230713	2665	2.25	20240524	4.50	N	310200	100	45 억	581863	N	N	235	N	N
30	20240528	121136	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2725	-45	5	-1.62	184743335	67510	15.16	2785	2785	2715	3600	1940	2770	2736.53	1.28	-32845	2870	2820	2760	2710	2650	2790	2680	46	830	100	1930	5	1	45520979	1240	13.83	1.30	12	0.15	197.00	2099.00	4395	20230713	-38.00	2665	20240524	2.25	4185	-34.89	20240311	2665	2.25	20240524	4395	-38.00	20230713	2665	2.25	20240524	4.50	N	310200	100	45 억	581863	N	N	235	N	N
31	20240528	111120	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2735	-35	5	-1.26	109549565	39911	8.96	2785	2785	2730	3600	1940	2770	2744.85	1.28	-16371	2870	2820	2760	2710	2650	2790	2680	46	830	100	1930	5	1	45520979	1245	13.88	1.30	12	0.09	197.00	2099.00	4395	20230713	-37.77	2665	20240524	2.63	4185	-34.65	20240311	2665	2.63	20240524	4395	-37.77	20230713	2665	2.63	20240524	4.50	N	310200	100	45 억	581863	N	N	235	N	N
32	20240528	101137	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2730	-40	5	-1.44	89679730	32649	7.33	2785	2785	2730	3600	1940	2770	2746.78	1.28	-15292	2870	2820	2760	2710	2650	2790	2680	46	830	100	1930	5	1	45520979	1243	13.86	1.30	12	0.07	197.00	2099.00	4395	20230713	-37.88	2665	20240524	2.44	4185	-34.77	20240311	2665	2.44	20240524	4395	-37.88	20230713	2665	2.44	20240524	4.50	N	310200	100	45 억	581863	N	N	235	N	N
33	20240528	091139	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2770	0	3	0.00	8487615	3066	0.69	2785	2785	2735	3600	1940	2770	2768.30	1.28	-1081	2870	2820	2760	2710	2650	2790	2680	46	830	100	1930	5	1	45520979	1261	14.06	1.32	12	0.01	197.00	2099.00	4395	20230713	-36.97	2665	20240524	3.94	4185	-33.81	20240311	2665	3.94	20240524	4395	-36.97	20230713	2665	3.94	20240524	4.50	N	310200	100	45 억	581863	N	N	235	N	N
34	20240527	161121	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2770	-30	5	-1.07	1218153000	444816	104.15	2800	2810	2700	3640	1960	2800	2738.48	1.18	41323	2936	2867	2766	2697	2596	2902	2732	46	840	100	1960	5	1	45520979	1261	14.06	1.32	12	0.98	197.00	2099.00	4395	20230713	-36.97	2665	20240524	3.94	4185	-33.81	20240311	2665	3.94	20240524	4395	-36.97	20230713	2665	3.94	20240524	4.61	N	310200	100	45 억	535067	N	N	235	N	N
35	20240527	151138	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2750	-50	5	-1.79	1183409475	432175	101.19	2800	2810	2700	3640	1960	2800	2738.24	1.18	41825	2936	2867	2766	2697	2596	2902	2732	46	840	100	1960	5	1	45520979	1252	13.96	1.31	12	0.95	197.00	2099.00	4395	20230713	-37.43	2665	20240524	3.19	4185	-34.29	20240311	2665	3.19	20240524	4395	-37.43	20230713	2665	3.19	20240524	4.61	N	310200	100	45 억	535067	N	N	0	N	N
36	20240527	141135	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2710	-90	5	-3.21	1042585965	380582	89.11	2800	2810	2700	3640	1960	2800	2739.43	1.18	49226	2936	2867	2766	2697	2596	2902	2732	46	840	100	1960	5	1	45520979	1234	13.76	1.29	12	0.84	197.00	2099.00	4395	20230713	-38.34	2665	20240524	1.69	4185	-35.24	20240311	2665	1.69	20240524	4395	-38.34	20230713	2665	1.69	20240524	4.61	N	310200	100	45 억	535067	N	N	0	N	N
37	20240527	131135	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2725	-75	5	-2.68	879964095	320589	75.06	2800	2810	2700	3640	1960	2800	2744.81	1.18	65964	2936	2867	2766	2697	2596	2902	2732	46	840	100	1960	5	1	45520979	1240	13.83	1.30	12	0.70	197.00	2099.00	4395	20230713	-38.00	2665	20240524	2.25	4185	-34.89	20240311	2665	2.25	20240524	4395	-38.00	20230713	2665	2.25	20240524	4.61	N	310200	100	45 억	535067	N	N	0	N	N
38	20240527	121134	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2785	-15	5	-0.54	241694500	87136	20.40	2800	2810	2745	3640	1960	2800	2773.72	1.18	-10956	2936	2867	2766	2697	2596	2902	2732	46	840	100	1960	5	1	45520979	1268	14.14	1.33	12	0.19	197.00	2099.00	4395	20230713	-36.63	2665	20240524	4.50	4185	-33.45	20240311	2665	4.50	20240524	4395	-36.63	20230713	2665	4.50	20240524	4.61	N	310200	100	45 억	535067	N	N	0	N	N
39	20240527	111134	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2790	-10	5	-0.36	213037890	76833	17.99	2800	2810	2745	3640	1960	2800	2772.69	1.18	-10412	2936	2867	2766	2697	2596	2902	2732	46	840	100	1960	5	1	45520979	1270	14.16	1.33	12	0.17	197.00	2099.00	4395	20230713	-36.52	2665	20240524	4.69	4185	-33.33	20240311	2665	4.69	20240524	4395	-36.52	20230713	2665	4.69	20240524	4.61	N	310200	100	45 억	535067	N	N	0	N	N
40	20240527	101132	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2775	-25	5	-0.89	159497175	57544	13.47	2800	2810	2745	3640	1960	2800	2771.67	1.18	-7065	2936	2867	2766	2697	2596	2902	2732	46	840	100	1960	5	1	45520979	1263	14.09	1.32	12	0.13	197.00	2099.00	4395	20230713	-36.86	2665	20240524	4.13	4185	-33.69	20240311	2665	4.13	20240524	4395	-36.86	20230713	2665	4.13	20240524	4.61	N	310200	100	45 억	535067	N	N	0	N	N
41	20240527	091134	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2805	5	2	0.18	33995125	12146	2.84	2800	2810	2775	3640	1960	2800	2798.86	1.18	-2392	2936	2867	2766	2697	2596	2902	2732	46	840	100	1960	5	1	45520979	1277	14.24	1.34	12	0.03	197.00	2099.00	4395	20230713	-36.18	2665	20240524	5.25	4185	-32.97	20240311	2665	5.25	20240524	4395	-36.18	20230713	2665	5.25	20240524	4.61	N	310200	100	45 억	535067	N	N	0	N	N
42	20240524	161030	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2800	60	2	2.19	1160595765	425128	207.40	2715	2835	2665	3560	1920	2740	2729.90	1.25	-15969	2806	2772	2741	2707	2676	2757	2692	46	820	100	1910	5	1	45520979	1275	14.21	1.33	12	0.93	197.00	2099.00	4395	20230713	-36.29	2665	20240524	5.07	4185	-33.09	20240311	2665	5.07	20240524	4395	-36.29	20230713	2665	5.07	20240524	4.48	N	310200	100	45 억	566810	N	N	0	N	N
43	20240524	151031	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2765	25	2	0.91	877135020	324155	158.14	2715	2765	2665	3560	1920	2740	2705.91	1.25	15384	2806	2772	2741	2707	2676	2757	2692	46	820	100	1910	5	1	45520979	1259	14.04	1.32	12	0.71	197.00	2099.00	4395	20230713	-37.09	2665	20240524	3.75	4185	-33.93	20240311	2665	3.75	20240524	4395	-37.09	20230713	2665	3.75	20240524	4.48	N	310200	100	45 억	566810	N	N	0	N	N
44	20240524	141037	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2730	-10	5	-0.36	695316265	257821	125.78	2715	2735	2665	3560	1920	2740	2696.90	1.25	30399	2806	2772	2741	2707	2676	2757	2692	46	820	100	1910	5	1	45520979	1243	13.86	1.30	12	0.57	197.00	2099.00	4395	20230713	-37.88	2665	20240524	2.44	4185	-34.77	20240311	2665	2.44	20240524	4395	-37.88	20230713	2665	2.44	20240524	4.48	N	310200	100	45 억	566810	N	N	0	N	N
45	20240524	131032	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2680	-60	5	-2.19	556266910	206568	100.77	2715	2735	2665	3560	1920	2740	2692.90	1.25	20205	2806	2772	2741	2707	2676	2757	2692	46	820	100	1910	5	1	45520979	1220	13.60	1.28	12	0.45	197.00	2099.00	4395	20230713	-39.02	2665	20240524	0.56	4185	-35.96	20240311	2665	0.56	20240524	4395	-39.02	20230713	2665	0.56	20240524	4.48	N	310200	100	45 억	566810	N	N	0	N	N
46	20240524	121033	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2685	-55	5	-2.01	531427050	197294	96.25	2715	2735	2665	3560	1920	2740	2693.58	1.25	20751	2806	2772	2741	2707	2676	2757	2692	46	820	100	1910	5	1	45520979	1222	13.63	1.28	12	0.43	197.00	2099.00	4395	20230713	-38.91	2665	20240524	0.75	4185	-35.84	20240311	2665	0.75	20240524	4395	-38.91	20230713	2665	0.75	20240524	4.48	N	310200	100	45 억	566810	N	N	0	N	N
47	20240524	111031	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2705	-35	5	-1.28	361016555	133690	65.22	2715	2735	2685	3560	1920	2740	2700.40	1.25	27964	2806	2772	2741	2707	2676	2757	2692	46	820	100	1910	5	1	45520979	1231	13.73	1.29	12	0.29	197.00	2099.00	4395	20230713	-38.45	2685	20240524	0.74	4185	-35.36	20240311	2685	0.74	20240524	4395	-38.45	20230713	2685	0.74	20240524	4.48	N	310200	100	45 억	566810	N	N	0	N	N
48	20240524	101039	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2705	-35	5	-1.28	276383515	102386	49.95	2715	2735	2685	3560	1920	2740	2699.43	1.25	38844	2806	2772	2741	2707	2676	2757	2692	46	820	100	1910	5	1	45520979	1231	13.73	1.29	12	0.22	197.00	2099.00	4395	20230713	-38.45	2685	20240524	0.74	4185	-35.36	20240311	2685	0.74	20240524	4395	-38.45	20230713	2685	0.74	20240524	4.48	N	310200	100	45 억	566810	N	N	0	N	N
49	20240524	091032	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2715	-25	5	-0.91	30762905	11358	5.54	2715	2735	2700	3560	1920	2740	2708.48	1.25	3120	2806	2772	2741	2707	2676	2757	2692	46	820	100	1910	5	1	45520979	1236	13.78	1.29	12	0.02	197.00	2099.00	4395	20230713	-38.23	2695	20240521	0.74	4185	-35.13	20240311	2695	0.74	20240521	4395	-38.23	20230713	2695	0.74	20240521	4.48	N	310200	100	45 억	566810	N	N	0	N	N
50	20240523	161030	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2740	-25	5	-0.90	560334820	204873	90.12	2770	2775	2710	3590	1940	2765	2735.03	1.26	20925	2891	2827	2781	2717	2671	2805	2695	46	825	100	1930	5	1	45520979	1247	13.91	1.31	12	0.45	197.00	2099.00	4395	20230713	-37.66	2695	20240521	1.67	4185	-34.53	20240311	2695	1.67	20240521	4395	-37.66	20230713	2695	1.67	20240521	4.42	N	310200	100	45 억	574615	N	N	3247	N	N
51	20240523	151032	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2750	-15	5	-0.54	543786205	198835	87.47	2770	2775	2710	3590	1940	2765	2734.86	1.26	22098	2891	2827	2781	2717	2671	2805	2695	46	825	100	1930	5	1	45520979	1252	13.96	1.31	12	0.44	197.00	2099.00	4395	20230713	-37.43	2695	20240521	2.04	4185	-34.29	20240311	2695	2.04	20240521	4395	-37.43	20230713	2695	2.04	20240521	4.42	N	310200	100	45 억	574615	N	N	3247	N	N
52	20240523	141035	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2765	0	3	0.00	507286245	185546	81.62	2770	2775	2710	3590	1940	2765	2734.02	1.26	21395	2891	2827	2781	2717	2671	2805	2695	46	825	100	1930	5	1	45520979	1259	14.04	1.32	12	0.41	197.00	2099.00	4395	20230713	-37.09	2695	20240521	2.60	4185	-33.93	20240311	2695	2.60	20240521	4395	-37.09	20230713	2695	2.60	20240521	4.42	N	310200	100	45 억	574615	N	N	3247	N	N
53	20240523	131034	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2725	-40	5	-1.45	436227400	159697	70.25	2770	2775	2710	3590	1940	2765	2731.59	1.26	26087	2891	2827	2781	2717	2671	2805	2695	46	825	100	1930	5	1	45520979	1240	13.83	1.30	12	0.35	197.00	2099.00	4395	20230713	-38.00	2695	20240521	1.11	4185	-34.89	20240311	2695	1.11	20240521	4395	-38.00	20230713	2695	1.11	20240521	4.42	N	310200	100	45 억	574615	N	N	3247	N	N
54	20240523	121030	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2745	-20	5	-0.72	338972495	123973	54.54	2770	2775	2720	3590	1940	2765	2734.24	1.26	35157	2891	2827	2781	2717	2671	2805	2695	46	825	100	1930	5	1	45520979	1250	13.93	1.31	12	0.27	197.00	2099.00	4395	20230713	-37.54	2695	20240521	1.86	4185	-34.41	20240311	2695	1.86	20240521	4395	-37.54	20230713	2695	1.86	20240521	4.42	N	310200	100	45 억	574615	N	N	3247	N	N
55	20240523	111027	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2730	-35	5	-1.27	309156540	113072	49.74	2770	2775	2720	3590	1940	2765	2734.16	1.26	36382	2891	2827	2781	2717	2671	2805	2695	46	825	100	1930	5	1	45520979	1243	13.86	1.30	12	0.25	197.00	2099.00	4395	20230713	-37.88	2695	20240521	1.30	4185	-34.77	20240311	2695	1.30	20240521	4395	-37.88	20230713	2695	1.30	20240521	4.42	N	310200	100	45 억	574615	N	N	3247	N	N
56	20240523	101031	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2735	-30	5	-1.08	260394695	95210	41.88	2770	2775	2720	3590	1940	2765	2734.95	1.26	35399	2891	2827	2781	2717	2671	2805	2695	46	825	100	1930	5	1	45520979	1245	13.88	1.30	12	0.21	197.00	2099.00	4395	20230713	-37.77	2695	20240521	1.48	4185	-34.65	20240311	2695	1.48	20240521	4395	-37.77	20230713	2695	1.48	20240521	4.42	N	310200	100	45 억	574615	N	N	3247	N	N
57	20240523	091035	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2745	-20	5	-0.72	34133260	12361	5.44	2770	2775	2740	3590	1940	2765	2761.37	1.26	-5037	2891	2827	2781	2717	2671	2805	2695	46	825	100	1930	5	1	45520979	1250	13.93	1.31	12	0.03	197.00	2099.00	4395	20230713	-37.54	2695	20240521	1.86	4185	-34.41	20240311	2695	1.86	20240521	4395	-37.54	20230713	2695	1.86	20240521	4.42	N	310200	100	45 억	574615	N	N	3247	N	N
58	20240522	161020	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2765	-15	5	-0.54	634073345	227074	76.49	2780	2845	2735	3610	1950	2780	2792.37	1.34	-24978	2876	2827	2761	2712	2646	2852	2737	46	830	100	1940	5	1	45520979	1259	14.04	1.32	12	0.50	197.00	2099.00	4395	20230713	-37.09	2695	20240521	2.60	4185	-33.93	20240311	2695	2.60	20240521	4395	-37.09	20230713	2695	2.60	20240521	4.44	N	310200	100	45 억	611091	N	N	3240	N	N
59	20240522	151028	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2785	5	2	0.18	615172340	220246	74.19	2780	2845	2735	3610	1950	2780	2793.11	1.34	-23802	2876	2827	2761	2712	2646	2852	2737	46	830	100	1940	5	1	45520979	1268	14.14	1.33	12	0.48	197.00	2099.00	4395	20230713	-36.63	2695	20240521	3.34	4185	-33.45	20240311	2695	3.34	20240521	4395	-36.63	20230713	2695	3.34	20240521	4.44	N	310200	100	45 억	611091	N	N	208	N	N
60	20240522	141029	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2805	25	2	0.90	552603935	197799	66.63	2780	2845	2735	3610	1950	2780	2793.77	1.34	-20796	2876	2827	2761	2712	2646	2852	2737	46	830	100	1940	5	1	45520979	1277	14.24	1.34	12	0.43	197.00	2099.00	4395	20230713	-36.18	2695	20240521	4.08	4185	-32.97	20240311	2695	4.08	20240521	4395	-36.18	20230713	2695	4.08	20240521	4.44	N	310200	100	45 억	611091	N	N	208	N	N
61	20240522	131025	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2820	40	2	1.44	513206920	183782	61.91	2780	2845	2735	3610	1950	2780	2792.48	1.34	-17864	2876	2827	2761	2712	2646	2852	2737	46	830	100	1940	5	1	45520979	1284	14.31	1.34	12	0.40	197.00	2099.00	4395	20230713	-35.84	2695	20240521	4.64	4185	-32.62	20240311	2695	4.64	20240521	4395	-35.84	20230713	2695	4.64	20240521	4.44	N	310200	100	45 억	611091	N	N	208	N	N
62	20240522	121141	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2800	20	2	0.72	352467240	126682	42.67	2780	2820	2735	3610	1950	2780	2782.30	1.34	-27627	2876	2827	2761	2712	2646	2852	2737	46	830	100	1940	5	1	45520979	1275	14.21	1.33	12	0.28	197.00	2099.00	4395	20230713	-36.29	2695	20240521	3.90	4185	-33.09	20240311	2695	3.90	20240521	4395	-36.29	20230713	2695	3.90	20240521	4.44	N	310200	100	45 억	611091	N	N	208	N	N
63	20240522	111034	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2770	-10	5	-0.36	153601865	55664	18.75	2780	2785	2735	3610	1950	2780	2759.45	1.34	-22672	2876	2827	2761	2712	2646	2852	2737	46	830	100	1940	5	1	45520979	1261	14.06	1.32	12	0.12	197.00	2099.00	4395	20230713	-36.97	2695	20240521	2.78	4185	-33.81	20240311	2695	2.78	20240521	4395	-36.97	20230713	2695	2.78	20240521	4.44	N	310200	100	45 억	611091	N	N	208	N	N
64	20240522	101027	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2765	-15	5	-0.54	114776210	41653	14.03	2780	2785	2735	3610	1950	2780	2755.53	1.34	-17070	2876	2827	2761	2712	2646	2852	2737	46	830	100	1940	5	1	45520979	1259	14.04	1.32	12	0.09	197.00	2099.00	4395	20230713	-37.09	2695	20240521	2.60	4185	-33.93	20240311	2695	2.60	20240521	4395	-37.09	20230713	2695	2.60	20240521	4.44	N	310200	100	45 억	611091	N	N	208	N	N
65	20240522	091029	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2745	-35	5	-1.26	26753900	9686	3.26	2780	2785	2740	3610	1950	2780	2762.12	1.34	-4309	2876	2827	2761	2712	2646	2852	2737	46	830	100	1940	5	1	45520979	1250	13.93	1.31	12	0.02	197.00	2099.00	4395	20230713	-37.54	2695	20240521	1.86	4185	-34.41	20240311	2695	1.86	20240521	4395	-37.54	20230713	2695	1.86	20240521	4.44	N	310200	100	45 억	611091	N	N	208	N	N
66	20240521	161012	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2780	30	2	1.09	694877150	255173	134.90	2750	2810	2695	3575	1925	2750	2723.09	1.45	-10486	2820	2785	2745	2710	2670	2765	2690	46	825	100	1920	5	1	45520979	1265	14.11	1.32	12	0.56	197.00	2099.00	4395	20230713	-36.75	2695	20240521	3.15	4185	-33.57	20240311	2695	3.15	20240521	4395	-36.75	20230713	2695	3.15	20240521	4.48	N	310200	100	45 억	661827	N	N	208	N	N
67	20240521	151024	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2775	25	2	0.91	655655885	241028	127.42	2750	2810	2695	3575	1925	2750	2720.25	1.45	-6198	2820	2785	2745	2710	2670	2765	2690	46	825	100	1920	5	1	45520979	1263	14.09	1.32	12	0.53	197.00	2099.00	4395	20230713	-36.86	2695	20240521	2.97	4185	-33.69	20240311	2695	2.97	20240521	4395	-36.86	20230713	2695	2.97	20240521	4.48	N	310200	100	45 억	661827	N	N	1074	N	N
68	20240521	141024	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2705	-45	5	-1.64	399240870	147220	77.83	2750	2755	2695	3575	1925	2750	2711.87	1.45	-10641	2820	2785	2745	2710	2670	2765	2690	46	825	100	1920	5	1	45520979	1231	13.73	1.29	12	0.32	197.00	2099.00	4395	20230713	-38.45	2695	20240521	0.37	4185	-35.36	20240311	2695	0.37	20240521	4395	-38.45	20230713	2695	0.37	20240521	4.48	N	310200	100	45 억	661827	N	N	1074	N	N
69	20240521	131023	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2725	-25	5	-0.91	289873025	106751	56.44	2750	2755	2705	3575	1925	2750	2715.41	1.45	-11592	2820	2785	2745	2710	2670	2765	2690	46	825	100	1920	5	1	45520979	1240	13.83	1.30	12	0.23	197.00	2099.00	4395	20230713	-38.00	2705	20240521	0.74	4185	-34.89	20240311	2705	0.74	20240521	4395	-38.00	20230713	2705	0.74	20240521	4.48	N	310200	100	45 억	661827	N	N	1074	N	N
70	20240521	121020	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2715	-35	5	-1.27	226442340	83360	44.07	2750	2755	2705	3575	1925	2750	2716.44	1.45	-8044	2820	2785	2745	2710	2670	2765	2690	46	825	100	1920	5	1	45520979	1236	13.78	1.29	12	0.18	197.00	2099.00	4395	20230713	-38.23	2705	20240521	0.37	4185	-35.13	20240311	2705	0.37	20240521	4395	-38.23	20230713	2705	0.37	20240521	4.48	N	310200	100	45 억	661827	N	N	1074	N	N
71	20240521	111020	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2715	-35	5	-1.27	177182890	65185	34.46	2750	2755	2705	3575	1925	2750	2718.15	1.45	-4255	2820	2785	2745	2710	2670	2765	2690	46	825	100	1920	5	1	45520979	1236	13.78	1.29	12	0.14	197.00	2099.00	4395	20230713	-38.23	2705	20240521	0.37	4185	-35.13	20240311	2705	0.37	20240521	4395	-38.23	20230713	2705	0.37	20240521	4.48	N	310200	100	45 억	661827	N	N	1074	N	N
72	20240521	101021	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2735	-15	5	-0.55	104437930	38404	20.30	2750	2755	2705	3575	1925	2750	2719.45	1.45	-382	2820	2785	2745	2710	2670	2765	2690	46	825	100	1920	5	1	45520979	1245	13.88	1.30	12	0.08	197.00	2099.00	4395	20230713	-37.77	2705	20240521	1.11	4185	-34.65	20240311	2705	1.11	20240521	4395	-37.77	20230713	2705	1.11	20240521	4.48	N	310200	100	45 억	661827	N	N	1074	N	N
73	20240521	091018	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2725	-25	5	-0.91	11692460	4288	2.27	2750	2755	2715	3575	1925	2750	2726.79	1.45	-534	2820	2785	2745	2710	2670	2765	2690	46	825	100	1920	5	1	45520979	1240	13.83	1.30	12	0.01	197.00	2099.00	4395	20230713	-38.00	2705	20240520	0.74	4185	-34.89	20240311	2705	0.74	20240520	4395	-38.00	20230713	2705	0.74	20240520	4.48	N	310200	100	45 억	661827	N	N	1074	N	N
74	20240517	161024	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2765	-40	5	-1.43	663090760	238515	112.55	2805	2830	2755	3645	1965	2805	2780.09	1.47	-22744	2938	2871	2838	2771	2738	2855	2755	46	840	100	1960	5	1	45520979	1259	14.04	1.32	12	0.52	197.00	2099.00	4395	20230713	-37.09	2755	20240517	0.36	4185	-33.93	20240311	2755	0.36	20240517	4395	-37.09	20230713	2755	0.36	20240517	4.53	N	310200	100	45 억	670774	N	N	352	N	N
75	20240517	151027	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2770	-35	5	-1.25	599052770	215313	101.60	2805	2830	2755	3645	1965	2805	2782.24	1.47	-20895	2938	2871	2838	2771	2738	2855	2755	46	840	100	1960	5	1	45520979	1261	14.06	1.32	12	0.47	197.00	2099.00	4395	20230713	-36.97	2755	20240517	0.54	4185	-33.81	20240311	2755	0.54	20240517	4395	-36.97	20230713	2755	0.54	20240517	4.53	N	310200	100	45 억	670774	N	N	352	N	N
76	20240517	141017	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2770	-35	5	-1.25	446484035	160163	75.58	2805	2830	2765	3645	1965	2805	2787.69	1.47	-24592	2938	2871	2838	2771	2738	2855	2755	46	840	100	1960	5	1	45520979	1261	14.06	1.32	12	0.35	197.00	2099.00	4395	20230713	-36.97	2765	20240517	0.18	4185	-33.81	20240311	2765	0.18	20240517	4395	-36.97	20230713	2765	0.18	20240517	4.53	N	310200	100	45 억	670774	N	N	352	N	N
77	20240517	131010	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2790	-15	5	-0.53	322366115	115437	54.47	2805	2830	2775	3645	1965	2805	2792.57	1.47	-12626	2938	2871	2838	2771	2738	2855	2755	46	840	100	1960	5	1	45520979	1270	14.16	1.33	12	0.25	197.00	2099.00	4395	20230713	-36.52	2775	20240517	0.54	4185	-33.33	20240311	2775	0.54	20240517	4395	-36.52	20230713	2775	0.54	20240517	4.53	N	310200	100	45 억	670774	N	N	352	N	N
78	20240517	121011	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2785	-20	5	-0.71	197252435	70510	33.27	2805	2830	2785	3645	1965	2805	2797.51	1.47	-6217	2938	2871	2838	2771	2738	2855	2755	46	840	100	1960	5	1	45520979	1268	14.14	1.33	12	0.15	197.00	2099.00	4395	20230713	-36.63	2780	20240514	0.18	4185	-33.45	20240311	2780	0.18	20240514	4395	-36.63	20230713	2780	0.18	20240514	4.53	N	310200	100	45 억	670774	N	N	352	N	N
79	20240517	111010	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2800	-5	5	-0.18	146122445	52173	24.62	2805	2830	2785	3645	1965	2805	2800.73	1.47	-10408	2938	2871	2838	2771	2738	2855	2755	46	840	100	1960	5	1	45520979	1275	14.21	1.33	12	0.11	197.00	2099.00	4395	20230713	-36.29	2780	20240514	0.72	4185	-33.09	20240311	2780	0.72	20240514	4395	-36.29	20230713	2780	0.72	20240514	4.53	N	310200	100	45 억	670774	N	N	352	N	N
80	20240517	101005	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2810	5	2	0.18	85087510	30329	14.31	2805	2830	2795	3645	1965	2805	2805.48	1.47	-9719	2938	2871	2838	2771	2738	2855	2755	46	840	100	1960	5	1	45520979	1279	14.26	1.34	12	0.07	197.00	2099.00	4395	20230713	-36.06	2780	20240514	1.08	4185	-32.86	20240311	2780	1.08	20240514	4395	-36.06	20230713	2780	1.08	20240514	4.53	N	310200	100	45 억	670774	N	N	352	N	N
81	20240517	091012	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2800	-5	5	-0.18	31126615	11090	5.23	2805	2830	2795	3645	1965	2805	2806.73	1.47	-6297	2938	2871	2838	2771	2738	2855	2755	46	840	100	1960	5	1	45520979	1275	14.21	1.33	12	0.02	197.00	2099.00	4395	20230713	-36.29	2780	20240514	0.72	4185	-33.09	20240311	2780	0.72	20240514	4395	-36.29	20230713	2780	0.72	20240514	4.53	N	310200	100	45 억	670774	N	N	352	N	N
82	20240516	161003	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2805	-45	5	-1.58	591787670	208292	96.09	2905	2905	2805	3705	1995	2850	2841.15	1.55	-33864	2916	2882	2831	2797	2746	2900	2815	46	855	100	1990	5	1	45520979	1277	14.24	1.34	12	0.46	197.00	2099.00	4395	20230713	-36.18	2780	20240514	0.90	4185	-32.97	20240311	2780	0.90	20240514	4395	-36.18	20230713	2780	0.90	20240514	4.69	N	310200	100	45 억	706123	N	N	352	N	N
83	20240516	151000	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2825	-25	5	-0.88	483284540	169642	78.26	2905	2905	2810	3705	1995	2850	2848.85	1.55	-35728	2916	2882	2831	2797	2746	2900	2815	46	855	100	1990	5	1	45520979	1286	14.34	1.35	12	0.37	197.00	2099.00	4395	20230713	-35.72	2780	20240514	1.62	4185	-32.50	20240311	2780	1.62	20240514	4395	-35.72	20230713	2780	1.62	20240514	4.69	N	310200	100	45 억	706123	N	N	0	N	N
84	20240516	141008	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2840	-10	5	-0.35	363053275	127002	58.59	2905	2905	2835	3705	1995	2850	2858.64	1.55	-33845	2916	2882	2831	2797	2746	2900	2815	46	855	100	1990	5	1	45520979	1293	14.42	1.35	12	0.28	197.00	2099.00	4395	20230713	-35.38	2780	20240514	2.16	4185	-32.14	20240311	2780	2.16	20240514	4395	-35.38	20230713	2780	2.16	20240514	4.69	N	310200	100	45 억	706123	N	N	0	N	N
85	20240516	131001	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2855	5	2	0.18	292025370	102009	47.06	2905	2905	2840	3705	1995	2850	2862.74	1.55	-25238	2916	2882	2831	2797	2746	2900	2815	46	855	100	1990	5	1	45520979	1300	14.49	1.36	12	0.22	197.00	2099.00	4395	20230713	-35.04	2780	20240514	2.70	4185	-31.78	20240311	2780	2.70	20240514	4395	-35.04	20230713	2780	2.70	20240514	4.69	N	310200	100	45 억	706123	N	N	0	N	N
86	20240516	120959	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2855	5	2	0.18	269611685	94141	43.43	2905	2905	2840	3705	1995	2850	2863.91	1.55	-23197	2916	2882	2831	2797	2746	2900	2815	46	855	100	1990	5	1	45520979	1300	14.49	1.36	12	0.21	197.00	2099.00	4395	20230713	-35.04	2780	20240514	2.70	4185	-31.78	20240311	2780	2.70	20240514	4395	-35.04	20230713	2780	2.70	20240514	4.69	N	310200	100	45 억	706123	N	N	0	N	N
87	20240516	110958	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2850	0	3	0.00	224448045	78285	36.12	2905	2905	2840	3705	1995	2850	2867.06	1.55	-16053	2916	2882	2831	2797	2746	2900	2815	46	855	100	1990	5	1	45520979	1297	14.47	1.36	12	0.17	197.00	2099.00	4395	20230713	-35.15	2780	20240514	2.52	4185	-31.90	20240311	2780	2.52	20240514	4395	-35.15	20230713	2780	2.52	20240514	4.69	N	310200	100	45 억	706123	N	N	0	N	N
88	20240516	101002	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2875	25	2	0.88	160280475	55779	25.73	2905	2905	2860	3705	1995	2850	2873.49	1.55	-11083	2916	2882	2831	2797	2746	2900	2815	46	855	100	1990	5	1	45520979	1309	14.59	1.37	12	0.12	197.00	2099.00	4395	20230713	-34.58	2780	20240514	3.42	4185	-31.30	20240311	2780	3.42	20240514	4395	-34.58	20230713	2780	3.42	20240514	4.69	N	310200	100	45 억	706123	N	N	0	N	N
89	20240516	091002	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2870	20	2	0.70	63561505	22032	10.16	2905	2905	2865	3705	1995	2850	2884.96	1.55	-8266	2916	2882	2831	2797	2746	2900	2815	46	855	100	1990	5	1	45520979	1306	14.57	1.37	12	0.05	197.00	2099.00	4395	20230713	-34.70	2780	20240514	3.24	4185	-31.42	20240311	2780	3.24	20240514	4395	-34.70	20230713	2780	3.24	20240514	4.69	N	310200	100	45 억	706123	N	N	0	N	N
90	20240514	161013	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2850	40	2	1.42	604318490	212699	63.10	2820	2865	2780	3650	1970	2810	2841.17	1.42	58099	2913	2861	2828	2776	2743	2845	2760	46	840	100	1960	5	1	45520979	1297	14.47	1.36	12	0.47	197.00	2099.00	4395	20230713	-35.15	2780	20240514	2.52	4185	-31.90	20240311	2780	2.52	20240514	4395	-35.15	20230713	2780	2.52	20240514	4.77	N	310200	100	45 억	648017	N	N	6185	N	N
91	20240514	151015	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2845	35	2	1.25	569413485	200430	59.46	2820	2865	2780	3650	1970	2810	2840.96	1.42	57719	2913	2861	2828	2776	2743	2845	2760	46	840	100	1960	5	1	45520979	1295	14.44	1.36	12	0.44	197.00	2099.00	4395	20230713	-35.27	2780	20240514	2.34	4185	-32.02	20240311	2780	2.34	20240514	4395	-35.27	20230713	2780	2.34	20240514	4.77	N	310200	100	45 억	648017	N	N	6185	N	N
92	20240514	141015	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2850	40	2	1.42	466874960	164256	48.73	2820	2865	2780	3650	1970	2810	2842.36	1.42	32348	2913	2861	2828	2776	2743	2845	2760	46	840	100	1960	5	1	45520979	1297	14.47	1.36	12	0.36	197.00	2099.00	4395	20230713	-35.15	2780	20240514	2.52	4185	-31.90	20240311	2780	2.52	20240514	4395	-35.15	20230713	2780	2.52	20240514	4.77	N	310200	100	45 억	648017	N	N	6185	N	N
93	20240514	131016	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2850	40	2	1.42	430775395	151569	44.96	2820	2865	2780	3650	1970	2810	2842.11	1.42	31152	2913	2861	2828	2776	2743	2845	2760	46	840	100	1960	5	1	45520979	1297	14.47	1.36	12	0.33	197.00	2099.00	4395	20230713	-35.15	2780	20240514	2.52	4185	-31.90	20240311	2780	2.52	20240514	4395	-35.15	20230713	2780	2.52	20240514	4.77	N	310200	100	45 억	648017	N	N	6185	N	N
94	20240514	121012	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2855	45	2	1.60	284747360	99787	29.60	2820	2865	2820	3650	1970	2810	2853.55	1.42	11434	2913	2861	2828	2776	2743	2845	2760	46	840	100	1960	5	1	45520979	1300	14.49	1.36	12	0.22	197.00	2099.00	4395	20230713	-35.04	2795	20240513	2.15	4185	-31.78	20240311	2795	2.15	20240513	4395	-35.04	20230713	2795	2.15	20240513	4.77	N	310200	100	45 억	648017	N	N	6185	N	N
95	20240514	111013	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2855	45	2	1.60	230891715	80945	24.01	2820	2865	2820	3650	1970	2810	2852.45	1.42	10251	2913	2861	2828	2776	2743	2845	2760	46	840	100	1960	5	1	45520979	1300	14.49	1.36	12	0.18	197.00	2099.00	4395	20230713	-35.04	2795	20240513	2.15	4185	-31.78	20240311	2795	2.15	20240513	4395	-35.04	20230713	2795	2.15	20240513	4.77	N	310200	100	45 억	648017	N	N	6185	N	N
96	20240514	101010	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2855	45	2	1.60	146587465	51392	15.25	2820	2865	2820	3650	1970	2810	2852.34	1.42	8320	2913	2861	2828	2776	2743	2845	2760	46	840	100	1960	5	1	45520979	1300	14.49	1.36	12	0.11	197.00	2099.00	4395	20230713	-35.04	2795	20240513	2.15	4185	-31.78	20240311	2795	2.15	20240513	4395	-35.04	20230713	2795	2.15	20240513	4.77	N	310200	100	45 억	648017	N	N	6185	N	N
97	20240514	091012	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2855	45	2	1.60	56385840	19790	5.87	2820	2865	2820	3650	1970	2810	2849.21	1.42	4769	2913	2861	2828	2776	2743	2845	2760	46	840	100	1960	5	1	45520979	1300	14.49	1.36	12	0.04	197.00	2099.00	4395	20230713	-35.04	2795	20240513	2.15	4185	-31.78	20240311	2795	2.15	20240513	4395	-35.04	20230713	2795	2.15	20240513	4.77	N	310200	100	45 억	648017	N	N	6185	N	N
98	20240513	161010	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2810	-60	5	-2.09	950726340	336857	104.21	2880	2880	2795	3730	2010	2870	2822.41	1.51	-37128	2933	2901	2883	2851	2833	2892	2842	46	860	100	2000	5	1	45520979	1279	14.26	1.34	12	0.74	197.00	2099.00	4395	20230713	-36.06	2795	20240513	0.54	4185	-32.86	20240311	2795	0.54	20240513	4395	-36.06	20230713	2795	0.54	20240513	4.83	N	310200	100	45 억	685145	N	N	6185	N	N
99	20240513	151012	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2825	-45	5	-1.57	915964425	324506	100.39	2880	2880	2795	3730	2010	2870	2822.64	1.51	-38372	2933	2901	2883	2851	2833	2892	2842	46	860	100	2000	5	1	45520979	1286	14.34	1.35	12	0.71	197.00	2099.00	4395	20230713	-35.72	2795	20240513	1.07	4185	-32.50	20240311	2795	1.07	20240513	4395	-35.72	20230713	2795	1.07	20240513	4.83	N	310200	100	45 억	685145	N	N	60	N	N
100	20240513	141013	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2815	-55	5	-1.92	886007305	313882	97.10	2880	2880	2795	3730	2010	2870	2822.74	1.51	-37531	2933	2901	2883	2851	2833	2892	2842	46	860	100	2000	5	1	45520979	1281	14.29	1.34	12	0.69	197.00	2099.00	4395	20230713	-35.95	2795	20240513	0.72	4185	-32.74	20240311	2795	0.72	20240513	4395	-35.95	20230713	2795	0.72	20240513	4.83	N	310200	100	45 억	685145	N	N	60	N	N
101	20240513	131007	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2820	-50	5	-1.74	699197930	247273	76.50	2880	2880	2800	3730	2010	2870	2827.64	1.51	-35642	2933	2901	2883	2851	2833	2892	2842	46	860	100	2000	5	1	45520979	1284	14.31	1.34	12	0.54	197.00	2099.00	4395	20230713	-35.84	2800	20240513	0.71	4185	-32.62	20240311	2800	0.71	20240513	4395	-35.84	20230713	2800	0.71	20240513	4.83	N	310200	100	45 억	685145	N	N	60	N	N
102	20240513	121011	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2835	-35	5	-1.22	635946300	224876	69.57	2880	2880	2800	3730	2010	2870	2827.99	1.51	-35145	2933	2901	2883	2851	2833	2892	2842	46	860	100	2000	5	1	45520979	1291	14.39	1.35	12	0.49	197.00	2099.00	4395	20230713	-35.49	2800	20240513	1.25	4185	-32.26	20240311	2800	1.25	20240513	4395	-35.49	20230713	2800	1.25	20240513	4.83	N	310200	100	45 억	685145	N	N	60	N	N
103	20240513	111010	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2840	-30	5	-1.05	596879725	211077	65.30	2880	2880	2800	3730	2010	2870	2827.78	1.51	-35645	2933	2901	2883	2851	2833	2892	2842	46	860	100	2000	5	1	45520979	1293	14.42	1.35	12	0.46	197.00	2099.00	4395	20230713	-35.38	2800	20240513	1.43	4185	-32.14	20240311	2800	1.43	20240513	4395	-35.38	20230713	2800	1.43	20240513	4.83	N	310200	100	45 억	685145	N	N	60	N	N
104	20240513	101009	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2835	-35	5	-1.22	425233855	150190	46.46	2880	2880	2820	3730	2010	2870	2831.31	1.51	-25479	2933	2901	2883	2851	2833	2892	2842	46	860	100	2000	5	1	45520979	1291	14.39	1.35	12	0.33	197.00	2099.00	4395	20230713	-35.49	2820	20240513	0.53	4185	-32.26	20240311	2820	0.53	20240513	4395	-35.49	20230713	2820	0.53	20240513	4.83	N	310200	100	45 억	685145	N	N	60	N	N
105	20240513	091012	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	2850	-20	5	-0.70	93923975	32925	10.19	2880	2880	2835	3730	2010	2870	2852.66	1.51	-15243	2933	2901	2883	2851	2833	2892	2842	46	860	100	2000	5	1	45520979	1297	14.47	1.36	12	0.07	197.00	2099.00	4395	20230713	-35.15	2835	20240513	0.53	4185	-31.90	20240311	2835	0.53	20240513	4395	-35.15	20230713	2835	0.53	20240513	4.83	N	310200	100	45 억	685145	N	N	60	N	N
106	20240510	160941	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2870	-40	5	-1.37	926793970	321675	167.21	2910	2915	2865	3780	2040	2910	2881.21	1.52	-9821	2960	2935	2910	2885	2860	2947	2897	46	870	100	2030	5	1	45520979	1306	14.57	1.37	12	0.71	197.00	2099.00	4395	20230713	-34.70	2845	20240430	0.88	4185	-31.42	20240311	2845	0.88	20240430	4395	-34.70	20230713	2845	0.88	20240430	4.81	N	310200	100	45 억	692493	N	N	60	N	N
107	20240510	150949	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2870	-40	5	-1.37	875381030	303765	157.90	2910	2915	2865	3780	2040	2910	2881.77	1.52	-3986	2960	2935	2910	2885	2860	2947	2897	46	870	100	2030	5	1	45520979	1306	14.57	1.37	12	0.67	197.00	2099.00	4395	20230713	-34.70	2845	20240430	0.88	4185	-31.42	20240311	2845	0.88	20240430	4395	-34.70	20230713	2845	0.88	20240430	4.81	N	310200	100	45 억	692493	N	N	0	N	N
108	20240510	140952	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2890	-20	5	-0.69	650069590	225318	117.12	2910	2915	2865	3780	2040	2910	2885.12	1.52	6592	2960	2935	2910	2885	2860	2947	2897	46	870	100	2030	5	1	45520979	1316	14.67	1.38	12	0.49	197.00	2099.00	4395	20230713	-34.24	2845	20240430	1.58	4185	-30.94	20240311	2845	1.58	20240430	4395	-34.24	20230713	2845	1.58	20240430	4.81	N	310200	100	45 억	692493	N	N	0	N	N
109	20240510	130943	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2885	-25	5	-0.86	568152905	196848	102.32	2910	2915	2865	3780	2040	2910	2886.25	1.52	7118	2960	2935	2910	2885	2860	2947	2897	46	870	100	2030	5	1	45520979	1313	14.64	1.37	12	0.43	197.00	2099.00	4395	20230713	-34.36	2845	20240430	1.41	4185	-31.06	20240311	2845	1.41	20240430	4395	-34.36	20230713	2845	1.41	20240430	4.81	N	310200	100	45 억	692493	N	N	0	N	N
110	20240510	120938	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2880	-30	5	-1.03	539140575	186783	97.09	2910	2915	2865	3780	2040	2910	2886.45	1.52	10826	2960	2935	2910	2885	2860	2947	2897	46	870	100	2030	5	1	45520979	1311	14.62	1.37	12	0.41	197.00	2099.00	4395	20230713	-34.47	2845	20240430	1.23	4185	-31.18	20240311	2845	1.23	20240430	4395	-34.47	20230713	2845	1.23	20240430	4.81	N	310200	100	45 억	692493	N	N	0	N	N
111	20240510	110943	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2880	-30	5	-1.03	392507380	135795	70.59	2910	2915	2870	3780	2040	2910	2890.44	1.52	3552	2960	2935	2910	2885	2860	2947	2897	46	870	100	2030	5	1	45520979	1311	14.62	1.37	12	0.30	197.00	2099.00	4395	20230713	-34.47	2845	20240430	1.23	4185	-31.18	20240311	2845	1.23	20240430	4395	-34.47	20230713	2845	1.23	20240430	4.81	N	310200	100	45 억	692493	N	N	0	N	N
112	20240510	100942	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2900	-10	5	-0.34	167128810	57586	29.93	2910	2915	2895	3780	2040	2910	2902.25	1.52	12277	2960	2935	2910	2885	2860	2947	2897	46	870	100	2030	5	1	45520979	1320	14.72	1.38	12	0.13	197.00	2099.00	4395	20230713	-34.02	2845	20240430	1.93	4185	-30.70	20240311	2845	1.93	20240430	4395	-34.02	20230713	2845	1.93	20240430	4.81	N	310200	100	45 억	692493	N	N	0	N	N
113	20240510	090945	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2900	-10	5	-0.34	29089560	10036	5.22	2910	2910	2895	3780	2040	2910	2898.52	1.52	3883	2960	2935	2910	2885	2860	2947	2897	46	870	100	2030	5	1	45520979	1320	14.72	1.38	12	0.02	197.00	2099.00	4395	20230713	-34.02	2845	20240430	1.93	4185	-30.70	20240311	2845	1.93	20240430	4395	-34.02	20230713	2845	1.93	20240430	4.81	N	310200	100	45 억	692493	N	N	0	N	N
114	20240509	161004	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2910	15	2	0.52	556585425	191732	69.85	2895	2935	2885	3760	2030	2895	2902.91	1.53	-4483	2965	2930	2895	2860	2825	2912	2842	46	865	100	2020	5	1	45520979	1325	14.77	1.39	12	0.42	197.00	2099.00	4395	20230713	-33.79	2845	20240430	2.28	4185	-30.47	20240311	2845	2.28	20240430	4395	-33.79	20230713	2845	2.28	20240430	4.85	N	310200	100	45 억	697166	N	N	0	N	N
115	20240509	151001	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2900	5	2	0.17	544769190	187663	68.37	2895	2935	2885	3760	2030	2895	2902.91	1.53	-4293	2965	2930	2895	2860	2825	2912	2842	46	865	100	2020	5	1	45520979	1320	14.72	1.38	12	0.41	197.00	2099.00	4395	20230713	-34.02	2845	20240430	1.93	4185	-30.70	20240311	2845	1.93	20240430	4395	-34.02	20230713	2845	1.93	20240430	4.85	N	310200	100	45 억	697166	N	N	0	N	N
116	20240509	140852	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2910	15	2	0.52	421953040	145266	52.92	2895	2935	2885	3760	2030	2895	2904.69	1.53	-2890	2965	2930	2895	2860	2825	2912	2842	46	865	100	2020	5	1	45520979	1325	14.77	1.39	12	0.32	197.00	2099.00	4395	20230713	-33.79	2845	20240430	2.28	4185	-30.47	20240311	2845	2.28	20240430	4395	-33.79	20230713	2845	2.28	20240430	4.85	N	310200	100	45 억	697166	N	N	0	N	N
117	20240509	130944	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2900	5	2	0.17	385068695	132562	48.29	2895	2935	2885	3760	2030	2895	2904.82	1.53	-3874	2965	2930	2895	2860	2825	2912	2842	46	865	100	2020	5	1	45520979	1320	14.72	1.38	12	0.29	197.00	2099.00	4395	20230713	-34.02	2845	20240430	1.93	4185	-30.70	20240311	2845	1.93	20240430	4395	-34.02	20230713	2845	1.93	20240430	4.85	N	310200	100	45 억	697166	N	N	0	N	N
118	20240509	120941	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2895	0	3	0.00	331546585	114056	41.55	2895	2935	2890	3760	2030	2895	2906.88	1.53	1787	2965	2930	2895	2860	2825	2912	2842	46	865	100	2020	5	1	45520979	1318	14.70	1.38	12	0.25	197.00	2099.00	4395	20230713	-34.13	2845	20240430	1.76	4185	-30.82	20240311	2845	1.76	20240430	4395	-34.13	20230713	2845	1.76	20240430	4.85	N	310200	100	45 억	697166	N	N	0	N	N
119	20240509	110927	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2905	10	2	0.35	275594645	94741	34.52	2895	2935	2890	3760	2030	2895	2908.93	1.53	605	2965	2930	2895	2860	2825	2912	2842	46	865	100	2020	5	1	45520979	1322	14.75	1.38	12	0.21	197.00	2099.00	4395	20230713	-33.90	2845	20240430	2.11	4185	-30.59	20240311	2845	2.11	20240430	4395	-33.90	20230713	2845	2.11	20240430	4.85	N	310200	100	45 억	697166	N	N	0	N	N
120	20240509	100932	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2910	15	2	0.52	158589270	54481	19.85	2895	2935	2890	3760	2030	2895	2910.91	1.53	1524	2965	2930	2895	2860	2825	2912	2842	46	865	100	2020	5	1	45520979	1325	14.77	1.39	12	0.12	197.00	2099.00	4395	20230713	-33.79	2845	20240430	2.28	4185	-30.47	20240311	2845	2.28	20240430	4395	-33.79	20230713	2845	2.28	20240430	4.85	N	310200	100	45 억	697166	N	N	0	N	N
121	20240509	090929	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	2900	5	2	0.17	37667015	13011	4.74	2895	2905	2890	3760	2030	2895	2895.01	1.53	2065	2965	2930	2895	2860	2825	2912	2842	46	865	100	2020	5	1	45520979	1320	14.72	1.38	12	0.03	197.00	2099.00	4395	20230713	-34.02	2845	20240430	1.93	4185	-30.70	20240311	2845	1.93	20240430	4395	-34.02	20230713	2845	1.93	20240430	4.85	N	310200	100	45 억	697166	N	N	0	N	N
122	20240508	160922	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	2895	-25	5	-0.86	785160855	271901	135.17	2920	2930	2860	3795	2045	2920	2887.60	1.43	6677	2960	2940	2920	2900	2880	2940	2900	46	875	100	2040	5	1	45520979	1318	14.70	1.38	12	0.60	197.00	2099.00	4395	20230713	-34.13	2845	20240430	1.76	4185	-30.82	20240311	2845	1.76	20240430	4395	-34.13	20230713	2845	1.76	20240430	4.76	N	310200	100	45 억	649451	N	N	11	N	N
123	20240508	150926	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	2900	-20	5	-0.68	756589905	262018	130.25	2920	2930	2860	3795	2045	2920	2887.48	1.43	10684	2960	2940	2920	2900	2880	2940	2900	46	875	100	2040	5	1	45520979	1320	14.72	1.38	12	0.58	197.00	2099.00	4395	20230713	-34.02	2845	20240430	1.93	4185	-30.70	20240311	2845	1.93	20240430	4395	-34.02	20230713	2845	1.93	20240430	4.76	N	310200	100	45 억	649451	N	N	11	N	N
124	20240508	140920	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	2900	-20	5	-0.68	571707595	198069	98.46	2920	2930	2860	3795	2045	2920	2886.31	1.43	31440	2960	2940	2920	2900	2880	2940	2900	46	875	100	2040	5	1	45520979	1320	14.72	1.38	12	0.44	197.00	2099.00	4395	20230713	-34.02	2845	20240430	1.93	4185	-30.70	20240311	2845	1.93	20240430	4395	-34.02	20230713	2845	1.93	20240430	4.76	N	310200	100	45 억	649451	N	N	11	N	N
125	20240508	130919	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	2885	-35	5	-1.20	536369670	185871	92.40	2920	2930	2860	3795	2045	2920	2885.61	1.43	30409	2960	2940	2920	2900	2880	2940	2900	46	875	100	2040	5	1	45520979	1313	14.64	1.37	12	0.41	197.00	2099.00	4395	20230713	-34.36	2845	20240430	1.41	4185	-31.06	20240311	2845	1.41	20240430	4395	-34.36	20230713	2845	1.41	20240430	4.76	N	310200	100	45 억	649451	N	N	11	N	N
126	20240508	120916	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	2890	-30	5	-1.03	430332375	149115	74.13	2920	2930	2860	3795	2045	2920	2885.78	1.43	29509	2960	2940	2920	2900	2880	2940	2900	46	875	100	2040	5	1	45520979	1316	14.67	1.38	12	0.33	197.00	2099.00	4395	20230713	-34.24	2845	20240430	1.58	4185	-30.94	20240311	2845	1.58	20240430	4395	-34.24	20230713	2845	1.58	20240430	4.76	N	310200	100	45 억	649451	N	N	11	N	N
127	20240508	110958	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	2900	-20	5	-0.68	367389270	127333	63.30	2920	2930	2860	3795	2045	2920	2885.11	1.43	28789	2960	2940	2920	2900	2880	2940	2900	46	875	100	2040	5	1	45520979	1320	14.72	1.38	12	0.28	197.00	2099.00	4395	20230713	-34.02	2845	20240430	1.93	4185	-30.70	20240311	2845	1.93	20240430	4395	-34.02	20230713	2845	1.93	20240430	4.76	N	310200	100	45 억	649451	N	N	11	N	N
128	20240508	100928	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	2900	-20	5	-0.68	309436380	107285	53.33	2920	2930	2860	3795	2045	2920	2884.06	1.43	28102	2960	2940	2920	2900	2880	2940	2900	46	875	100	2040	5	1	45520979	1320	14.72	1.38	12	0.24	197.00	2099.00	4395	20230713	-34.02	2845	20240430	1.93	4185	-30.70	20240311	2845	1.93	20240430	4395	-34.02	20230713	2845	1.93	20240430	4.76	N	310200	100	45 억	649451	N	N	11	N	N
129	20240508	090932	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	2880	-40	5	-1.37	257538050	89385	44.43	2920	2930	2860	3795	2045	2920	2880.98	1.43	33443	2960	2940	2920	2900	2880	2940	2900	46	875	100	2040	5	1	45520979	1311	14.62	1.37	12	0.20	197.00	2099.00	4395	20230713	-34.47	2845	20240430	1.23	4185	-31.18	20240311	2845	1.23	20240430	4395	-34.47	20230713	2845	1.23	20240430	4.76	N	310200	100	45 억	649451	N	N	11	N	N
130	20240503	160949	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2915	5	2	0.17	824981225	284747	77.68	2930	2935	2880	3780	2040	2910	2897.19	1.42	-5919	2993	2951	2918	2876	2843	2972	2897	46	870	100	2030	5	1	45520979	1327	14.80	1.39	12	0.63	197.00	2099.00	4395	20230713	-33.67	2845	20240430	2.46	4185	-30.35	20240311	2845	2.46	20240430	4395	-33.67	20230713	2845	2.46	20240430	4.92	N	310200	100	45 억	646032	N	N	508	N	N
131	20240503	150949	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2890	-20	5	-0.69	810211150	279669	76.30	2930	2935	2880	3780	2040	2910	2897.04	1.42	-5558	2993	2951	2918	2876	2843	2972	2897	46	870	100	2030	5	1	45520979	1316	14.67	1.38	12	0.61	197.00	2099.00	4395	20230713	-34.24	2845	20240430	1.58	4185	-30.94	20240311	2845	1.58	20240430	4395	-34.24	20230713	2845	1.58	20240430	4.92	N	310200	100	45 억	646032	N	N	66	N	N
132	20240503	140951	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2885	-25	5	-0.86	670059210	231408	63.13	2930	2935	2880	3780	2040	2910	2895.57	1.42	-10612	2993	2951	2918	2876	2843	2972	2897	46	870	100	2030	5	1	45520979	1313	14.64	1.37	12	0.51	197.00	2099.00	4395	20230713	-34.36	2845	20240430	1.41	4185	-31.06	20240311	2845	1.41	20240430	4395	-34.36	20230713	2845	1.41	20240430	4.92	N	310200	100	45 억	646032	N	N	66	N	N
133	20240503	130950	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2880	-30	5	-1.03	580071675	200191	54.61	2930	2935	2880	3780	2040	2910	2897.59	1.42	-11290	2993	2951	2918	2876	2843	2972	2897	46	870	100	2030	5	1	45520979	1311	14.62	1.37	12	0.44	197.00	2099.00	4395	20230713	-34.47	2845	20240430	1.23	4185	-31.18	20240311	2845	1.23	20240430	4395	-34.47	20230713	2845	1.23	20240430	4.92	N	310200	100	45 억	646032	N	N	66	N	N
134	20240503	120947	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2890	-20	5	-0.69	400028015	137820	37.60	2930	2935	2885	3780	2040	2910	2902.54	1.42	-8622	2993	2951	2918	2876	2843	2972	2897	46	870	100	2030	5	1	45520979	1316	14.67	1.38	12	0.30	197.00	2099.00	4395	20230713	-34.24	2845	20240430	1.58	4185	-30.94	20240311	2845	1.58	20240430	4395	-34.24	20230713	2845	1.58	20240430	4.92	N	310200	100	45 억	646032	N	N	66	N	N
135	20240503	110947	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2905	-5	5	-0.17	286517955	98529	26.88	2930	2935	2890	3780	2040	2910	2907.96	1.42	-3218	2993	2951	2918	2876	2843	2972	2897	46	870	100	2030	5	1	45520979	1322	14.75	1.38	12	0.22	197.00	2099.00	4395	20230713	-33.90	2845	20240430	2.11	4185	-30.59	20240311	2845	2.11	20240430	4395	-33.90	20230713	2845	2.11	20240430	4.92	N	310200	100	45 억	646032	N	N	66	N	N
136	20240503	100943	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2915	5	2	0.17	204975845	70429	19.21	2930	2935	2890	3780	2040	2910	2910.39	1.42	-542	2993	2951	2918	2876	2843	2972	2897	46	870	100	2030	5	1	45520979	1327	14.80	1.39	12	0.15	197.00	2099.00	4395	20230713	-33.67	2845	20240430	2.46	4185	-30.35	20240311	2845	2.46	20240430	4395	-33.67	20230713	2845	2.46	20240430	4.92	N	310200	100	45 억	646032	N	N	66	N	N
137	20240503	090939	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2925	15	2	0.52	37432255	12802	3.49	2930	2935	2910	3780	2040	2910	2923.94	1.42	6386	2993	2951	2918	2876	2843	2972	2897	46	870	100	2030	5	1	45520979	1331	14.85	1.39	12	0.03	197.00	2099.00	4395	20230713	-33.45	2845	20240430	2.81	4185	-30.11	20240311	2845	2.81	20240430	4395	-33.45	20230713	2845	2.81	20240430	4.92	N	310200	100	45 억	646032	N	N	66	N	N
138	20240502	160933	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2910	35	2	1.22	1055739735	361336	76.43	2885	2960	2885	3735	2015	2875	2921.80	1.43	16503	2935	2905	2875	2845	2815	2890	2830	46	860	100	2010	5	1	45520979	1325	14.77	1.39	12	0.79	197.00	2099.00	4395	20230713	-33.79	2845	20240430	2.28	4185	-30.47	20240311	2845	2.28	20240430	4395	-33.79	20230713	2845	2.28	20240430	5.32	N	310200	100	45 억	651261	N	N	66	N	N
139	20240502	150940	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2905	30	2	1.04	1005168140	343951	72.75	2885	2960	2885	3735	2015	2875	2922.42	1.43	17163	2935	2905	2875	2845	2815	2890	2830	46	860	100	2010	5	1	45520979	1322	14.75	1.38	12	0.76	197.00	2099.00	4395	20230713	-33.90	2845	20240430	2.11	4185	-30.59	20240311	2845	2.11	20240430	4395	-33.90	20230713	2845	2.11	20240430	5.32	N	310200	100	45 억	651261	N	N	341	N	N
140	20240502	140935	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2920	45	2	1.57	826588790	282606	59.77	2885	2960	2885	3735	2015	2875	2924.88	1.43	22854	2935	2905	2875	2845	2815	2890	2830	46	860	100	2010	5	1	45520979	1329	14.82	1.39	12	0.62	197.00	2099.00	4395	20230713	-33.56	2845	20240430	2.64	4185	-30.23	20240311	2845	2.64	20240430	4395	-33.56	20230713	2845	2.64	20240430	5.32	N	310200	100	45 억	651261	N	N	341	N	N
141	20240502	130930	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2935	60	2	2.09	742524910	253908	53.70	2885	2960	2885	3735	2015	2875	2924.39	1.43	23751	2935	2905	2875	2845	2815	2890	2830	46	860	100	2010	5	1	45520979	1336	14.90	1.40	12	0.56	197.00	2099.00	4395	20230713	-33.22	2845	20240430	3.16	4185	-29.87	20240311	2845	3.16	20240430	4395	-33.22	20230713	2845	3.16	20240430	5.32	N	310200	100	45 억	651261	N	N	341	N	N
142	20240502	120929	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2930	55	2	1.91	664558925	227264	48.07	2885	2960	2885	3735	2015	2875	2924.17	1.43	23641	2935	2905	2875	2845	2815	2890	2830	46	860	100	2010	5	1	45520979	1334	14.87	1.40	12	0.50	197.00	2099.00	4395	20230713	-33.33	2845	20240430	2.99	4185	-29.99	20240311	2845	2.99	20240430	4395	-33.33	20230713	2845	2.99	20240430	5.32	N	310200	100	45 억	651261	N	N	341	N	N
143	20240502	110928	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2935	60	2	2.09	475339760	162967	34.47	2885	2945	2885	3735	2015	2875	2916.79	1.43	20255	2935	2905	2875	2845	2815	2890	2830	46	860	100	2010	5	1	45520979	1336	14.90	1.40	12	0.36	197.00	2099.00	4395	20230713	-33.22	2845	20240430	3.16	4185	-29.87	20240311	2845	3.16	20240430	4395	-33.22	20230713	2845	3.16	20240430	5.32	N	310200	100	45 억	651261	N	N	341	N	N
144	20240502	100926	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2915	40	2	1.39	268332040	92351	19.53	2885	2930	2885	3735	2015	2875	2905.57	1.43	-1258	2935	2905	2875	2845	2815	2890	2830	46	860	100	2010	5	1	45520979	1327	14.80	1.39	12	0.20	197.00	2099.00	4395	20230713	-33.67	2845	20240430	2.46	4185	-30.35	20240311	2845	2.46	20240430	4395	-33.67	20230713	2845	2.46	20240430	5.32	N	310200	100	45 억	651261	N	N	341	N	N
145	20240502	090925	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2895	20	2	0.70	59545290	20621	4.36	2885	2895	2885	3735	2015	2875	2887.61	1.43	1385	2935	2905	2875	2845	2815	2890	2830	46	860	100	2010	5	1	45520979	1318	14.70	1.38	12	0.05	197.00	2099.00	4395	20230713	-34.13	2845	20240430	1.76	4185	-30.82	20240311	2845	1.76	20240430	4395	-34.13	20230713	2845	1.76	20240430	5.32	N	310200	100	45 억	651261	N	N	341	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History