KissMeData/241840/price/prices-20230701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

75 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	161014	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15040	550	2	3.80	961323270	64670	69.62	14550	15080	14380	18830	10150	14490	14865.05	3.38	0	10723	15256	14872	14486	14102	13716	15065	14295	48	4340	500	10430	10	1	9539994	1435	35.14	2.17	12	0.68	428.00	6945.00	30750	20220728	-51.09	13450	20230727	11.82	30250	-50.28	20230309	13450	11.82	20230727	30250	-50.28	20230309	13450	11.82	20230727	3.53	N	241840	500	47 억	322298	N	N	218	N	N
3	20230731	151014	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15040	550	2	3.80	941269850	63335	68.19	14550	15080	14380	18830	10150	14490	14861.76	3.38	0	10405	15256	14872	14486	14102	13716	15065	14295	48	4340	500	10430	10	1	9539994	1435	35.14	2.17	12	0.66	428.00	6945.00	30750	20220728	-51.09	13450	20230727	11.82	30250	-50.28	20230309	13450	11.82	20230727	30250	-50.28	20230309	13450	11.82	20230727	3.53	N	241840	500	47 억	322298	N	N	41	N	N
4	20230731	141019	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14990	500	2	3.45	880649270	59298	63.84	14550	15080	14380	18830	10150	14490	14851.25	3.38	0	11528	15256	14872	14486	14102	13716	15065	14295	48	4340	500	10430	10	1	9539994	1430	35.02	2.16	12	0.62	428.00	6945.00	30750	20220728	-51.25	13450	20230727	11.45	30250	-50.45	20230309	13450	11.45	20230727	30250	-50.45	20230309	13450	11.45	20230727	3.53	N	241840	500	47 억	322298	N	N	41	N	N
5	20230731	131018	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15010	520	2	3.59	812554630	54757	58.95	14550	15080	14380	18830	10150	14490	14839.28	3.38	0	10698	15256	14872	14486	14102	13716	15065	14295	48	4340	500	10430	10	1	9539994	1432	35.07	2.16	12	0.57	428.00	6945.00	30750	20220728	-51.19	13450	20230727	11.60	30250	-50.38	20230309	13450	11.60	20230727	30250	-50.38	20230309	13450	11.60	20230727	3.53	N	241840	500	47 억	322298	N	N	41	N	N
6	20230731	121029	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15010	520	2	3.59	591745510	39990	43.05	14550	15080	14380	18830	10150	14490	14797.34	3.38	0	6691	15256	14872	14486	14102	13716	15065	14295	48	4340	500	10430	10	1	9539994	1432	35.07	2.16	12	0.42	428.00	6945.00	30750	20220728	-51.19	13450	20230727	11.60	30250	-50.38	20230309	13450	11.60	20230727	30250	-50.38	20230309	13450	11.60	20230727	3.53	N	241840	500	47 억	322298	N	N	41	N	N
7	20230731	111030	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14940	450	2	3.11	392424650	26701	28.75	14550	14940	14380	18830	10150	14490	14697.00	3.38	0	1790	15256	14872	14486	14102	13716	15065	14295	48	4340	500	10430	10	1	9539994	1425	34.91	2.15	12	0.28	428.00	6945.00	30750	20220728	-51.41	13450	20230727	11.08	30250	-50.61	20230309	13450	11.08	20230727	30250	-50.61	20230309	13450	11.08	20230727	3.53	N	241840	500	47 억	322298	N	N	41	N	N
8	20230731	101026	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14890	400	2	2.76	284303480	19409	20.90	14550	14900	14380	18830	10150	14490	14648.02	3.38	0	644	15256	14872	14486	14102	13716	15065	14295	48	4340	500	10430	10	1	9539994	1421	34.79	2.14	12	0.20	428.00	6945.00	30750	20220728	-51.58	13450	20230727	10.71	30250	-50.78	20230309	13450	10.71	20230727	30250	-50.78	20230309	13450	10.71	20230727	3.53	N	241840	500	47 억	322298	N	N	41	N	N
9	20230731	091015	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14560	70	2	0.48	7871560	541	0.58	14550	14560	14550	18830	10150	14490	14550.02	3.38	0	-501	15256	14872	14486	14102	13716	15065	14295	48	4340	500	10430	10	1	9539994	1389	34.02	2.10	12	0.01	428.00	6945.00	30750	20220728	-52.65	13450	20230727	8.25	30250	-51.87	20230309	13450	8.25	20230727	30250	-51.87	20230309	13450	8.25	20230727	3.53	N	241840	500	47 억	322298	N	N	41	N	N
10	20230728	161017	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14490	110	2	0.76	1334343710	92729	92.21	14380	14870	14100	18690	10070	14380	14389.06	3.06	0	19251	15186	14782	14116	13712	13046	14985	13915	48	4310	500	10350	10	1	9539994	1382	33.86	2.09	12	0.97	428.00	6945.00	30800	20220727	-52.95	13450	20230727	7.73	30250	-52.10	20230309	13450	7.73	20230727	30750	-52.88	20220728	13450	7.73	20230727	3.54	N	241840	500	47 억	292375	N	N	41	N	N
11	20230728	151016	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14470	90	2	0.63	1291536420	89774	89.27	14380	14870	14100	18690	10070	14380	14386.53	3.06	0	18789	15186	14782	14116	13712	13046	14985	13915	48	4310	500	10350	10	1	9539994	1380	33.81	2.08	12	0.94	428.00	6945.00	30800	20220727	-53.02	13450	20230727	7.58	30250	-52.17	20230309	13450	7.58	20230727	30750	-52.94	20220728	13450	7.58	20230727	3.54	N	241840	500	47 억	292375	N	N	23	N	N
12	20230728	141013	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14460	80	2	0.56	1101763350	76585	76.15	14380	14870	14100	18690	10070	14380	14386.15	3.06	0	15869	15186	14782	14116	13712	13046	14985	13915	48	4310	500	10350	10	1	9539994	1379	33.79	2.08	12	0.80	428.00	6945.00	30800	20220727	-53.05	13450	20230727	7.51	30250	-52.20	20230309	13450	7.51	20230727	30750	-52.98	20220728	13450	7.51	20230727	3.54	N	241840	500	47 억	292375	N	N	23	N	N
13	20230728	131017	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14400	20	2	0.14	934583450	65003	64.64	14380	14870	14100	18690	10070	14380	14377.54	3.06	0	9650	15186	14782	14116	13712	13046	14985	13915	48	4310	500	10350	10	1	9539994	1374	33.64	2.07	12	0.68	428.00	6945.00	30800	20220727	-53.25	13450	20230727	7.06	30250	-52.40	20230309	13450	7.06	20230727	30750	-53.17	20220728	13450	7.06	20230727	3.54	N	241840	500	47 억	292375	N	N	23	N	N
14	20230728	121014	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14480	100	2	0.70	749918700	52163	51.87	14380	14870	14100	18690	10070	14380	14376.45	3.06	0	5992	15186	14782	14116	13712	13046	14985	13915	48	4310	500	10350	10	1	9539994	1381	33.83	2.08	12	0.55	428.00	6945.00	30800	20220727	-52.99	13450	20230727	7.66	30250	-52.13	20230309	13450	7.66	20230727	30750	-52.91	20220728	13450	7.66	20230727	3.54	N	241840	500	47 억	292375	N	N	23	N	N
15	20230728	111022	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14300	-80	5	-0.56	535927530	37319	37.11	14380	14870	14100	18690	10070	14380	14360.72	3.06	0	110	15186	14782	14116	13712	13046	14985	13915	48	4310	500	10350	10	1	9539994	1364	33.41	2.06	12	0.39	428.00	6945.00	30800	20220727	-53.57	13450	20230727	6.32	30250	-52.73	20230309	13450	6.32	20230727	30750	-53.50	20220728	13450	6.32	20230727	3.54	N	241840	500	47 억	292375	N	N	23	N	N
16	20230728	101011	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14160	-220	5	-1.53	351145840	24334	24.20	14380	14870	14100	18690	10070	14380	14430.26	3.06	0	-5015	15186	14782	14116	13712	13046	14985	13915	48	4310	500	10350	10	1	9539994	1351	33.08	2.04	12	0.26	428.00	6945.00	30800	20220727	-54.03	13450	20230727	5.28	30250	-53.19	20230309	13450	5.28	20230727	30750	-53.95	20220728	13450	5.28	20230727	3.54	N	241840	500	47 억	292375	N	N	23	N	N
17	20230728	091021	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14730	350	2	2.43	47175240	3222	3.20	14380	14870	14380	18690	10070	14380	14641.60	3.06	0	1469	15186	14782	14116	13712	13046	14985	13915	48	4310	500	10350	10	1	9539994	1405	34.42	2.12	12	0.03	428.00	6945.00	30800	20220727	-52.18	13450	20230727	9.52	30250	-51.31	20230309	13450	9.52	20230727	30750	-52.10	20220728	13450	9.52	20230727	3.54	N	241840	500	47 억	292375	N	N	23	N	N
18	20230727	161012	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	14380	790	2	5.81	1425474740	100171	69.59	13450	14520	13450	17660	9520	13590	14230.42	2.49	32877	46658	15196	14392	13946	13142	12696	14170	12920	48	4070	500	9780	10	1	9539994	1372	33.60	2.07	12	1.05	428.00	6945.00	31350	20220726	-54.13	13450	20230727	6.91	30250	-52.46	20230309	13450	6.91	20230727	30800	-53.31	20220727	13450	6.91	20230727	3.53	N	241840	500	47 억	237729	N	N	23	N	N
19	20230727	151012	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	14320	730	2	5.37	1340349690	94246	65.47	13450	14520	13450	17660	9520	13590	14221.84	2.49	32877	44591	15196	14392	13946	13142	12696	14170	12920	48	4070	500	9780	10	1	9539994	1366	33.46	2.06	12	0.99	428.00	6945.00	31350	20220726	-54.32	13450	20230727	6.47	30250	-52.66	20230309	13450	6.47	20230727	30800	-53.51	20220727	13450	6.47	20230727	3.53	N	241840	500	47 억	237729	N	N	59	N	N
20	20230727	141007	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	14270	680	2	5.00	1152160130	81082	56.33	13450	14520	13450	17660	9520	13590	14209.84	2.49	32877	35232	15196	14392	13946	13142	12696	14170	12920	48	4070	500	9780	10	1	9539994	1361	33.34	2.05	12	0.85	428.00	6945.00	31350	20220726	-54.48	13450	20230727	6.10	30250	-52.83	20230309	13450	6.10	20230727	30800	-53.67	20220727	13450	6.10	20230727	3.53	N	241840	500	47 억	237729	N	N	59	N	N
21	20230727	131006	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	14270	680	2	5.00	1078227250	75893	52.72	13450	14520	13450	17660	9520	13590	14207.23	2.49	32877	32358	15196	14392	13946	13142	12696	14170	12920	48	4070	500	9780	10	1	9539994	1361	33.34	2.05	12	0.80	428.00	6945.00	31350	20220726	-54.48	13450	20230727	6.10	30250	-52.83	20230309	13450	6.10	20230727	30800	-53.67	20220727	13450	6.10	20230727	3.53	N	241840	500	47 억	237729	N	N	59	N	N
22	20230727	121009	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	14270	680	2	5.00	925760300	65222	45.31	13450	14520	13450	17660	9520	13590	14194.02	2.49	32877	26489	15196	14392	13946	13142	12696	14170	12920	48	4070	500	9780	10	1	9539994	1361	33.34	2.05	12	0.68	428.00	6945.00	31350	20220726	-54.48	13450	20230727	6.10	30250	-52.83	20230309	13450	6.10	20230727	30800	-53.67	20220727	13450	6.10	20230727	3.53	N	241840	500	47 억	237729	N	N	59	N	N
23	20230727	111012	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	14400	810	2	5.96	799488600	56425	39.20	13450	14520	13450	17660	9520	13590	14169.08	2.49	32877	21683	15196	14392	13946	13142	12696	14170	12920	48	4070	500	9780	10	1	9539994	1374	33.64	2.07	12	0.59	428.00	6945.00	31350	20220726	-54.07	13450	20230727	7.06	30250	-52.40	20230309	13450	7.06	20230727	30800	-53.25	20220727	13450	7.06	20230727	3.53	N	241840	500	47 억	237729	N	N	59	N	N
24	20230727	101009	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	14110	520	2	3.83	596659200	42095	29.24	13450	14520	13450	17660	9520	13590	14174.15	2.49	32877	12466	15196	14392	13946	13142	12696	14170	12920	48	4070	500	9780	10	1	9539994	1346	32.97	2.03	12	0.44	428.00	6945.00	31350	20220726	-54.99	13450	20230727	4.91	30250	-53.36	20230309	13450	4.91	20230727	30800	-54.19	20220727	13450	4.91	20230727	3.53	N	241840	500	47 억	237729	N	N	59	N	N
25	20230727	091007	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	13940	350	2	2.58	135498440	9769	6.79	13450	14080	13450	17660	9520	13590	13870.33	2.49	32877	1927	15196	14392	13946	13142	12696	14170	12920	48	4070	500	9780	10	1	9539994	1330	32.57	2.01	12	0.10	428.00	6945.00	31350	20220726	-55.53	13450	20230727	3.64	30250	-53.92	20230309	13450	3.64	20230727	30800	-54.74	20220727	13450	3.64	20230727	3.53	N	241840	500	47 억	237729	N	N	59	N	N
26	20230726	161005	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	13590	-850	5	-5.89	1975833930	143714	152.89	14750	14750	13500	18770	10110	14440	13748.77	2.15	0	33295	15053	14746	14563	14256	14073	14655	14165	48	4330	500	10390	10	1	9539994	1296	31.75	1.96	12	1.51	428.00	6945.00	32000	20220725	-57.53	13500	20230726	0.67	30250	-55.07	20230309	13500	0.67	20230726	31350	-56.65	20220726	13500	0.67	20230726	3.50	N	241840	500	47 억	204852	N	N	59	N	N
27	20230726	151011	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	13600	-840	5	-5.82	1900031660	138142	146.96	14750	14750	13500	18770	10110	14440	13754.14	2.15	0	31102	15053	14746	14563	14256	14073	14655	14165	48	4330	500	10390	10	1	9539994	1297	31.78	1.96	12	1.45	428.00	6945.00	32000	20220725	-57.50	13500	20230726	0.74	30250	-55.04	20230309	13500	0.74	20230726	31350	-56.62	20220726	13500	0.74	20230726	3.50	N	241840	500	47 억	204852	N	N	1907	N	N
28	20230726	141004	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	13520	-920	5	-6.37	1594254940	115696	123.08	14750	14750	13500	18770	10110	14440	13779.63	2.15	0	13760	15053	14746	14563	14256	14073	14655	14165	48	4330	500	10390	10	1	9539994	1290	31.59	1.95	12	1.21	428.00	6945.00	32000	20220725	-57.75	13500	20230726	0.15	30250	-55.31	20230309	13500	0.15	20230726	31350	-56.87	20220726	13500	0.15	20230726	3.50	N	241840	500	47 억	204852	N	N	1907	N	N
29	20230726	131001	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	13520	-920	5	-6.37	1425016870	103240	109.83	14750	14750	13500	18770	10110	14440	13802.89	2.15	0	9964	15053	14746	14563	14256	14073	14655	14165	48	4330	500	10390	10	1	9539994	1290	31.59	1.95	12	1.08	428.00	6945.00	32000	20220725	-57.75	13500	20230726	0.15	30250	-55.31	20230309	13500	0.15	20230726	31350	-56.87	20220726	13500	0.15	20230726	3.50	N	241840	500	47 억	204852	N	N	1907	N	N
30	20230726	121004	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	13680	-760	5	-5.26	1220410120	88156	93.78	14750	14750	13500	18770	10110	14440	13843.69	2.15	0	11398	15053	14746	14563	14256	14073	14655	14165	48	4330	500	10390	10	1	9539994	1305	31.96	1.97	12	0.92	428.00	6945.00	32000	20220725	-57.25	13500	20230726	1.33	30250	-54.78	20230309	13500	1.33	20230726	31350	-56.36	20220726	13500	1.33	20230726	3.50	N	241840	500	47 억	204852	N	N	1907	N	N
31	20230726	110958	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	13640	-800	5	-5.54	1065855610	76847	81.75	14750	14750	13500	18770	10110	14440	13869.77	2.15	0	7333	15053	14746	14563	14256	14073	14655	14165	48	4330	500	10390	10	1	9539994	1301	31.87	1.96	12	0.81	428.00	6945.00	32000	20220725	-57.38	13500	20230726	1.04	30250	-54.91	20230309	13500	1.04	20230726	31350	-56.49	20220726	13500	1.04	20230726	3.50	N	241840	500	47 억	204852	N	N	1907	N	N
32	20230726	101006	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	13700	-740	5	-5.12	713839960	51037	54.29	14750	14750	13690	18770	10110	14440	13986.63	2.15	0	2365	15053	14746	14563	14256	14073	14655	14165	48	4330	500	10390	10	1	9539994	1307	32.01	1.97	12	0.53	428.00	6945.00	32000	20220725	-57.19	13690	20230726	0.07	30250	-54.71	20230309	13690	0.07	20230726	31350	-56.30	20220726	13690	0.07	20230726	3.50	N	241840	500	47 억	204852	N	N	1907	N	N
33	20230726	091001	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	14110	-330	5	-2.29	133356180	9335	9.93	14750	14750	14090	18770	10110	14440	14285.45	2.15	0	-3418	15053	14746	14563	14256	14073	14655	14165	48	4330	500	10390	10	1	9539994	1346	32.97	2.03	12	0.10	428.00	6945.00	32000	20220725	-55.91	14090	20230726	0.14	30250	-53.36	20230309	14090	0.14	20230726	31350	-54.99	20220726	14090	0.14	20230726	3.50	N	241840	500	47 억	204852	N	N	1907	N	N
34	20230725	160958	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	14440	-230	5	-1.57	1357603960	93470	85.17	14670	14870	14380	19070	10270	14670	14524.52	1.94	0	30284	15816	15242	14856	14282	13896	15050	14090	48	4400	500	10560	10	1	9539994	1378	33.74	2.08	12	0.98	428.00	6945.00	32300	20220722	-55.29	14380	20230725	0.42	30250	-52.26	20230309	14380	0.42	20230725	32000	-54.88	20220725	14380	0.42	20230725	3.37	N	241840	500	47 억	184640	N	N	1907	N	N
35	20230725	150946	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	14430	-240	5	-1.64	1290312870	88806	80.92	14670	14870	14380	19070	10270	14670	14529.57	1.94	0	28059	15816	15242	14856	14282	13896	15050	14090	48	4400	500	10560	10	1	9539994	1377	33.71	2.08	12	0.93	428.00	6945.00	32300	20220722	-55.33	14380	20230725	0.35	30250	-52.30	20230309	14380	0.35	20230725	32000	-54.91	20220725	14380	0.35	20230725	3.37	N	241840	500	47 억	184640	N	N	23	N	N
36	20230725	140945	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	14510	-160	5	-1.09	1116347840	76753	69.94	14670	14870	14380	19070	10270	14670	14544.68	1.94	0	22167	15816	15242	14856	14282	13896	15050	14090	48	4400	500	10560	10	1	9539994	1384	33.90	2.09	12	0.80	428.00	6945.00	32300	20220722	-55.08	14380	20230725	0.90	30250	-52.03	20230309	14380	0.90	20230725	32000	-54.66	20220725	14380	0.90	20230725	3.37	N	241840	500	47 억	184640	N	N	23	N	N
37	20230725	130956	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	14530	-140	5	-0.95	910163320	62474	56.93	14670	14870	14380	19070	10270	14670	14568.67	1.94	0	16401	15816	15242	14856	14282	13896	15050	14090	48	4400	500	10560	10	1	9539994	1386	33.95	2.09	12	0.65	428.00	6945.00	32300	20220722	-55.02	14380	20230725	1.04	30250	-51.97	20230309	14380	1.04	20230725	32000	-54.59	20220725	14380	1.04	20230725	3.37	N	241840	500	47 억	184640	N	N	23	N	N
38	20230725	120956	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	14430	-240	5	-1.64	733570050	50358	45.89	14670	14870	14380	19070	10270	14670	14567.10	1.94	0	8721	15816	15242	14856	14282	13896	15050	14090	48	4400	500	10560	10	1	9539994	1377	33.71	2.08	12	0.53	428.00	6945.00	32300	20220722	-55.33	14380	20230725	0.35	30250	-52.30	20230309	14380	0.35	20230725	32000	-54.91	20220725	14380	0.35	20230725	3.37	N	241840	500	47 억	184640	N	N	23	N	N
39	20230725	110953	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	14500	-170	5	-1.16	549704200	37600	34.26	14670	14870	14380	19070	10270	14670	14619.79	1.94	0	4691	15816	15242	14856	14282	13896	15050	14090	48	4400	500	10560	10	1	9539994	1383	33.88	2.09	12	0.39	428.00	6945.00	32300	20220722	-55.11	14380	20230725	0.83	30250	-52.07	20230309	14380	0.83	20230725	32000	-54.69	20220725	14380	0.83	20230725	3.37	N	241840	500	47 억	184640	N	N	23	N	N
40	20230725	100953	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	14770	100	2	0.68	313577000	21396	19.50	14670	14870	14380	19070	10270	14670	14655.87	1.94	0	3630	15816	15242	14856	14282	13896	15050	14090	48	4400	500	10560	10	1	9539994	1409	34.51	2.13	12	0.22	428.00	6945.00	32300	20220722	-54.27	14380	20230725	2.71	30250	-51.17	20230309	14380	2.71	20230725	32000	-53.84	20220725	14380	2.71	20230725	3.37	N	241840	500	47 억	184640	N	N	23	N	N
41	20230725	090953	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	14440	-230	5	-1.57	73250250	4971	4.53	14670	14810	14380	19070	10270	14670	14735.52	1.94	0	-2282	15816	15242	14856	14282	13896	15050	14090	48	4400	500	10560	10	1	9539994	1378	33.74	2.08	12	0.05	428.00	6945.00	32300	20220722	-55.29	14380	20230725	0.42	30250	-52.26	20230309	14380	0.42	20230725	32000	-54.88	20220725	14380	0.42	20230725	3.37	N	241840	500	47 억	184640	N	N	23	N	N
42	20230724	160953	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	14670	-680	5	-4.43	1616830670	109497	139.18	15350	15430	14470	19950	10750	15350	14766.18	1.73	0	12767	15910	15630	15470	15190	15030	15550	15110	48	4600	500	11050	10	1	9539994	1400	34.28	2.11	12	1.15	428.00	6945.00	33350	20220721	-56.01	14470	20230724	1.38	30250	-51.50	20230309	14470	1.38	20230724	32000	-54.16	20220725	14470	1.38	20230724	3.29	N	241840	500	47 억	164755	N	N	23	N	N
43	20230724	150950	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	14590	-760	5	-4.95	1576957970	106775	135.72	15350	15430	14470	19950	10750	15350	14768.98	1.73	0	11810	15910	15630	15470	15190	15030	15550	15110	48	4600	500	11050	10	1	9539994	1392	34.09	2.10	12	1.12	428.00	6945.00	33350	20220721	-56.25	14470	20230724	0.83	30250	-51.77	20230309	14470	0.83	20230724	32000	-54.41	20220725	14470	0.83	20230724	3.29	N	241840	500	47 억	164755	N	N	1	N	N
44	20230724	140948	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	14520	-830	5	-5.41	1332074130	89918	114.29	15350	15430	14510	19950	10750	15350	14814.32	1.73	0	5568	15910	15630	15470	15190	15030	15550	15110	48	4600	500	11050	10	1	9539994	1385	33.93	2.09	12	0.94	428.00	6945.00	33350	20220721	-56.46	14510	20230724	0.07	30250	-52.00	20230309	14510	0.07	20230724	32000	-54.62	20220725	14510	0.07	20230724	3.29	N	241840	500	47 억	164755	N	N	1	N	N
45	20230724	130948	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	14700	-650	5	-4.23	1051106000	70663	89.82	15350	15430	14690	19950	10750	15350	14874.91	1.73	0	6463	15910	15630	15470	15190	15030	15550	15110	48	4600	500	11050	10	1	9539994	1402	34.35	2.12	12	0.74	428.00	6945.00	33350	20220721	-55.92	14690	20230724	0.07	30250	-51.40	20230309	14690	0.07	20230724	32000	-54.06	20220725	14690	0.07	20230724	3.29	N	241840	500	47 억	164755	N	N	1	N	N
46	20230724	120949	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	14900	-450	5	-2.93	798787090	53541	68.06	15350	15430	14780	19950	10750	15350	14919.17	1.73	0	2749	15910	15630	15470	15190	15030	15550	15110	48	4600	500	11050	10	1	9539994	1421	34.81	2.15	12	0.56	428.00	6945.00	33350	20220721	-55.32	14780	20230724	0.81	30250	-50.74	20230309	14780	0.81	20230724	32000	-53.44	20220725	14780	0.81	20230724	3.29	N	241840	500	47 억	164755	N	N	1	N	N
47	20230724	110954	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	14900	-450	5	-2.93	688551620	46126	58.63	15350	15430	14780	19950	10750	15350	14927.62	1.73	0	923	15910	15630	15470	15190	15030	15550	15110	48	4600	500	11050	10	1	9539994	1421	34.81	2.15	12	0.48	428.00	6945.00	33350	20220721	-55.32	14780	20230724	0.81	30250	-50.74	20230309	14780	0.81	20230724	32000	-53.44	20220725	14780	0.81	20230724	3.29	N	241840	500	47 억	164755	N	N	1	N	N
48	20230724	100944	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	14900	-450	5	-2.93	409705310	27346	34.76	15350	15430	14870	19950	10750	15350	14982.28	1.73	0	-2283	15910	15630	15470	15190	15030	15550	15110	48	4600	500	11050	10	1	9539994	1421	34.81	2.15	12	0.29	428.00	6945.00	33350	20220721	-55.32	14870	20230724	0.20	30250	-50.74	20230309	14870	0.20	20230724	32000	-53.44	20220725	14870	0.20	20230724	3.29	N	241840	500	47 억	164755	N	N	1	N	N
49	20230724	090949	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	15010	-340	5	-2.21	74696830	4945	6.29	15350	15430	15010	19950	10750	15350	15105.53	1.73	0	-204	15910	15630	15470	15190	15030	15550	15110	48	4600	500	11050	10	1	9539994	1432	35.07	2.16	12	0.05	428.00	6945.00	33350	20220721	-54.99	15010	20230724	0.00	30250	-50.38	20230309	15010	0.00	20230724	32000	-53.09	20220725	15010	0.00	20230724	3.29	N	241840	500	47 억	164755	N	N	1	N	N
50	20230721	160940	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	15350	-300	5	-1.92	1207592280	78216	96.52	15650	15750	15310	20300	10960	15650	15438.96	1.83	0	-4004	16136	15892	15746	15502	15356	15820	15430	48	4670	500	11260	10	1	9539994	1464	35.86	2.21	12	0.82	428.00	6945.00	34400	20220720	-55.38	15310	20230721	0.26	30250	-49.26	20230309	15310	0.26	20230721	33350	-53.97	20220721	15310	0.26	20230721	3.18	N	241840	500	47 억	174824	N	N	1	N	N
51	20230721	150942	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	15380	-270	5	-1.73	1093894450	70812	87.39	15650	15750	15310	20300	10960	15650	15447.30	1.83	0	-5223	16136	15892	15746	15502	15356	15820	15430	48	4670	500	11260	10	1	9539994	1467	35.93	2.21	12	0.74	428.00	6945.00	34400	20220720	-55.29	15310	20230721	0.46	30250	-49.16	20230309	15310	0.46	20230721	33350	-53.88	20220721	15310	0.46	20230721	3.18	N	241840	500	47 억	174824	N	N	162	N	N
52	20230721	140939	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	15420	-230	5	-1.47	787371090	50891	62.80	15650	15750	15380	20300	10960	15650	15471.02	1.83	0	-1478	16136	15892	15746	15502	15356	15820	15430	48	4670	500	11260	10	1	9539994	1471	36.03	2.22	12	0.53	428.00	6945.00	34400	20220720	-55.17	15380	20230721	0.26	30250	-49.02	20230309	15380	0.26	20230721	33350	-53.76	20220721	15380	0.26	20230721	3.18	N	241840	500	47 억	174824	N	N	162	N	N
53	20230721	130941	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	15450	-200	5	-1.28	565524550	36523	45.07	15650	15750	15380	20300	10960	15650	15483.16	1.83	0	-2188	16136	15892	15746	15502	15356	15820	15430	48	4670	500	11260	10	1	9539994	1474	36.10	2.22	12	0.38	428.00	6945.00	34400	20220720	-55.09	15380	20230721	0.46	30250	-48.93	20230309	15380	0.46	20230721	33350	-53.67	20220721	15380	0.46	20230721	3.18	N	241840	500	47 억	174824	N	N	162	N	N
54	20230721	120954	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	15470	-180	5	-1.15	469337850	30300	37.39	15650	15750	15380	20300	10960	15650	15488.64	1.83	0	-2230	16136	15892	15746	15502	15356	15820	15430	48	4670	500	11260	10	1	9539994	1476	36.14	2.23	12	0.32	428.00	6945.00	34400	20220720	-55.03	15380	20230721	0.59	30250	-48.86	20230309	15380	0.59	20230721	33350	-53.61	20220721	15380	0.59	20230721	3.18	N	241840	500	47 억	174824	N	N	162	N	N
55	20230721	110949	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	15540	-110	5	-0.70	315035980	20354	25.12	15650	15650	15380	20300	10960	15650	15476.14	1.83	0	-2318	16136	15892	15746	15502	15356	15820	15430	48	4670	500	11260	10	1	9539994	1483	36.31	2.24	12	0.21	428.00	6945.00	34400	20220720	-54.83	15380	20230721	1.04	30250	-48.63	20230309	15380	1.04	20230721	33350	-53.40	20220721	15380	1.04	20230721	3.18	N	241840	500	47 억	174824	N	N	162	N	N
56	20230721	100948	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	15500	-150	5	-0.96	225262470	14567	17.98	15650	15650	15380	20300	10960	15650	15461.31	1.83	0	-3774	16136	15892	15746	15502	15356	15820	15430	48	4670	500	11260	10	1	9539994	1479	36.21	2.23	12	0.15	428.00	6945.00	34400	20220720	-54.94	15380	20230721	0.78	30250	-48.76	20230309	15380	0.78	20230721	33350	-53.52	20220721	15380	0.78	20230721	3.18	N	241840	500	47 억	174824	N	N	162	N	N
57	20230721	090946	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	15530	-120	5	-0.77	32100260	2062	2.54	15650	15650	15510	20300	10960	15650	15558.73	1.83	0	-1000	16136	15892	15746	15502	15356	15820	15430	48	4670	500	11260	10	1	9539994	1482	36.29	2.24	12	0.02	428.00	6945.00	34400	20220720	-54.85	15510	20230721	0.13	30250	-48.66	20230309	15510	0.13	20230721	33350	-53.43	20220721	15510	0.13	20230721	3.18	N	241840	500	47 억	174824	N	N	162	N	N
58	20230720	160937	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	15650	-400	5	-2.49	1266798420	80793	86.54	15890	15990	15600	20850	11240	16050	15679.62	1.61	0	16217	16750	16400	16100	15750	15450	16250	15600	48	4805	500	11550	10	1	9539994	1493	36.57	2.25	12	0.85	428.00	6945.00	34400	20220720	-54.51	15600	20230720	0.32	30250	-48.26	20230309	15600	0.32	20230720	34400	-54.51	20220720	15600	0.32	20230720	3.13	N	241840	500	47 억	153590	N	N	162	N	N
59	20230720	150937	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	15700	-350	5	-2.18	1195377130	76232	81.65	15890	15990	15600	20850	11240	16050	15680.78	1.61	0	15232	16750	16400	16100	15750	15450	16250	15600	48	4805	500	11550	10	1	9539994	1498	36.68	2.26	12	0.80	428.00	6945.00	34400	20220720	-54.36	15600	20230720	0.64	30250	-48.10	20230309	15600	0.64	20230720	34400	-54.36	20220720	15600	0.64	20230720	3.13	N	241840	500	47 억	153590	N	N	2	N	N
60	20230720	140936	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	15660	-390	5	-2.43	976890790	62271	66.70	15890	15990	15600	20850	11240	16050	15687.73	1.61	0	9768	16750	16400	16100	15750	15450	16250	15600	48	4805	500	11550	10	1	9539994	1494	36.59	2.25	12	0.65	428.00	6945.00	34400	20220720	-54.48	15600	20230720	0.38	30250	-48.23	20230309	15600	0.38	20230720	34400	-54.48	20220720	15600	0.38	20230720	3.13	N	241840	500	47 억	153590	N	N	2	N	N
61	20230720	130937	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	15670	-380	5	-2.37	780966460	49753	53.29	15890	15990	15600	20850	11240	16050	15696.87	1.61	0	7609	16750	16400	16100	15750	15450	16250	15600	48	4805	500	11550	10	1	9539994	1495	36.61	2.26	12	0.52	428.00	6945.00	34400	20220720	-54.45	15600	20230720	0.45	30250	-48.20	20230309	15600	0.45	20230720	34400	-54.45	20220720	15600	0.45	20230720	3.13	N	241840	500	47 억	153590	N	N	2	N	N
62	20230720	120945	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	15750	-300	5	-1.87	658779360	41991	44.98	15890	15990	15600	20850	11240	16050	15688.58	1.61	0	7909	16750	16400	16100	15750	15450	16250	15600	48	4805	500	11550	10	1	9539994	1503	36.80	2.27	12	0.44	428.00	6945.00	34400	20220720	-54.22	15600	20230720	0.96	30250	-47.93	20230309	15600	0.96	20230720	34400	-54.22	20220720	15600	0.96	20230720	3.13	N	241840	500	47 억	153590	N	N	2	N	N
63	20230720	110941	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	15810	-240	5	-1.50	574958700	36678	39.28	15890	15910	15600	20850	11240	16050	15675.85	1.61	0	6754	16750	16400	16100	15750	15450	16250	15600	48	4805	500	11550	10	1	9539994	1508	36.94	2.28	12	0.38	428.00	6945.00	34400	20220720	-54.04	15600	20230720	1.35	30250	-47.74	20230309	15600	1.35	20230720	34400	-54.04	20220720	15600	1.35	20230720	3.13	N	241840	500	47 억	153590	N	N	2	N	N
64	20230720	100930	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	15620	-430	5	-2.68	415092790	26489	28.37	15890	15910	15600	20850	11240	16050	15670.38	1.61	0	2844	16750	16400	16100	15750	15450	16250	15600	48	4805	500	11550	10	1	9539994	1490	36.50	2.25	12	0.28	428.00	6945.00	34400	20220720	-54.59	15600	20230720	0.13	30250	-48.36	20230309	15600	0.13	20230720	34400	-54.59	20220720	15600	0.13	20230720	3.13	N	241840	500	47 억	153590	N	N	2	N	N
65	20230720	090933	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	15780	-270	5	-1.68	53202860	3363	3.60	15890	15910	15720	20850	11240	16050	15820.06	1.61	0	-1318	16750	16400	16100	15750	15450	16250	15600	48	4805	500	11550	10	1	9539994	1505	36.87	2.27	12	0.04	428.00	6945.00	34400	20220720	-54.13	15720	20230720	0.38	30250	-47.83	20230309	15720	0.38	20230720	34400	-54.13	20220720	15720	0.38	20230720	3.13	N	241840	500	47 억	153590	N	N	2	N	N
66	20230719	160950	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	16050	-290	5	-1.77	1489792140	93144	220.53	16340	16450	15800	21200	11440	16340	15993.13	1.69	0	5454	17153	16746	16443	16036	15733	16595	15885	48	4880	500	11760	10	1	9539994	1531	37.50	2.31	12	0.98	428.00	6945.00	34400	20220720	-53.34	15800	20230719	1.58	30250	-46.94	20230309	15800	1.58	20230719	34400	-53.34	20220720	15800	1.58	20230719	3.11	N	241840	500	47 억	160818	N	N	2	N	N
67	20230719	150949	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	15960	-380	5	-2.33	1438015440	89912	212.87	16340	16450	15800	21200	11440	16340	15992.23	1.69	0	5234	17153	16746	16443	16036	15733	16595	15885	48	4880	500	11760	10	1	9539994	1523	37.29	2.30	12	0.94	428.00	6945.00	34400	20220720	-53.60	15800	20230719	1.01	30250	-47.24	20230309	15800	1.01	20230719	34400	-53.60	20220720	15800	1.01	20230719	3.11	N	241840	500	47 억	160818	N	N	0	N	N
68	20230719	140952	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	15820	-520	5	-3.18	1190989340	74363	176.06	16340	16450	15810	21200	11440	16340	16014.35	1.69	0	2561	17153	16746	16443	16036	15733	16595	15885	48	4880	500	11760	10	1	9539994	1509	36.96	2.28	12	0.78	428.00	6945.00	34400	20220720	-54.01	15810	20230719	0.06	30250	-47.70	20230309	15810	0.06	20230719	34400	-54.01	20220720	15810	0.06	20230719	3.11	N	241840	500	47 억	160818	N	N	0	N	N
69	20230719	130938	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16090	-250	5	-1.53	492679170	30574	72.39	16340	16450	16050	21200	11440	16340	16111.70	1.69	0	2482	17153	16746	16443	16036	15733	16595	15885	48	4880	500	11760	10	1	9539994	1535	37.59	2.32	12	0.32	428.00	6945.00	34400	20220720	-53.23	16000	20230710	0.56	30250	-46.81	20230309	16000	0.56	20230710	34400	-53.23	20220720	16000	0.56	20230710	3.11	N	241840	500	47 억	160818	N	N	0	N	N
70	20230719	120954	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16080	-260	5	-1.59	399023490	24749	58.60	16340	16450	16050	21200	11440	16340	16119.70	1.69	0	-847	17153	16746	16443	16036	15733	16595	15885	48	4880	500	11760	10	1	9539994	1534	37.57	2.32	12	0.26	428.00	6945.00	34400	20220720	-53.26	16000	20230710	0.50	30250	-46.84	20230309	16000	0.50	20230710	34400	-53.26	20220720	16000	0.50	20230710	3.11	N	241840	500	47 억	160818	N	N	0	N	N
71	20230719	110952	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16100	-240	5	-1.47	313224120	19411	45.96	16340	16450	16050	21200	11440	16340	16132.69	1.69	0	-1519	17153	16746	16443	16036	15733	16595	15885	48	4880	500	11760	10	1	9539994	1536	37.62	2.32	12	0.20	428.00	6945.00	34400	20220720	-53.20	16000	20230710	0.62	30250	-46.78	20230309	16000	0.62	20230710	34400	-53.20	20220720	16000	0.62	20230710	3.11	N	241840	500	47 억	160818	N	N	0	N	N
72	20230719	100944	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16150	-190	5	-1.16	162692130	10055	23.81	16340	16450	16090	21200	11440	16340	16174.46	1.69	0	-2746	17153	16746	16443	16036	15733	16595	15885	48	4880	500	11760	10	1	9539994	1541	37.73	2.33	12	0.11	428.00	6945.00	34400	20220720	-53.05	16000	20230710	0.94	30250	-46.61	20230309	16000	0.94	20230710	34400	-53.05	20220720	16000	0.94	20230710	3.11	N	241840	500	47 억	160818	N	N	0	N	N
73	20230719	090944	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16260	-80	5	-0.49	27960150	1714	4.06	16340	16450	16260	21200	11440	16340	16305.83	1.69	0	-830	17153	16746	16443	16036	15733	16595	15885	48	4880	500	11760	10	1	9539994	1551	37.99	2.34	12	0.02	428.00	6945.00	34400	20220720	-52.73	16000	20230710	1.62	30250	-46.25	20230309	16000	1.62	20230710	34400	-52.73	20220720	16000	1.62	20230710	3.11	N	241840	500	47 억	160818	N	N	0	N	N
74	20230718	160942	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16340	-370	5	-2.21	687323820	42028	188.20	16730	16850	16140	21700	11700	16710	16353.95	1.76	0	-6668	17136	16922	16746	16532	16356	16835	16445	48	5000	500	12030	10	1	9539994	1559	38.18	2.35	12	0.44	428.00	6945.00	34400	20220720	-52.50	16000	20230710	2.12	30250	-45.98	20230309	16000	2.12	20230710	34400	-52.50	20220720	16000	2.12	20230710	3.09	N	241840	500	47 억	167486	N	N	74	N	N
75	20230718	150941	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16190	-520	5	-3.11	657074790	40172	179.89	16730	16850	16140	21700	11700	16710	16356.54	1.76	0	-5899	17136	16922	16746	16532	16356	16835	16445	48	5000	500	12030	10	1	9539994	1545	37.83	2.33	12	0.42	428.00	6945.00	34400	20220720	-52.94	16000	20230710	1.19	30250	-46.48	20230309	16000	1.19	20230710	34400	-52.94	20220720	16000	1.19	20230710	3.09	N	241840	500	47 억	167486	N	N	74	N	N
76	20230718	140937	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16170	-540	5	-3.23	492118140	29970	134.20	16730	16850	16140	21700	11700	16710	16420.36	1.76	0	-7739	17136	16922	16746	16532	16356	16835	16445	48	5000	500	12030	10	1	9539994	1543	37.78	2.33	12	0.31	428.00	6945.00	34400	20220720	-52.99	16000	20230710	1.06	30250	-46.55	20230309	16000	1.06	20230710	34400	-52.99	20220720	16000	1.06	20230710	3.09	N	241840	500	47 억	167486	N	N	74	N	N
77	20230718	130938	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16310	-400	5	-2.39	326866310	19782	88.58	16730	16850	16310	21700	11700	16710	16523.42	1.76	0	-7741	17136	16922	16746	16532	16356	16835	16445	48	5000	500	12030	10	1	9539994	1556	38.11	2.35	12	0.21	428.00	6945.00	34400	20220720	-52.59	16000	20230710	1.94	30250	-46.08	20230309	16000	1.94	20230710	34400	-52.59	20220720	16000	1.94	20230710	3.09	N	241840	500	47 억	167486	N	N	74	N	N
78	20230718	120947	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16360	-350	5	-2.09	275502120	16636	74.49	16730	16850	16320	21700	11700	16710	16560.60	1.76	0	-7801	17136	16922	16746	16532	16356	16835	16445	48	5000	500	12030	10	1	9539994	1561	38.22	2.36	12	0.17	428.00	6945.00	34400	20220720	-52.44	16000	20230710	2.25	30250	-45.92	20230309	16000	2.25	20230710	34400	-52.44	20220720	16000	2.25	20230710	3.09	N	241840	500	47 억	167486	N	N	74	N	N
79	20230718	110945	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16470	-240	5	-1.44	210245630	12658	56.68	16730	16850	16470	21700	11700	16710	16609.70	1.76	0	-7378	17136	16922	16746	16532	16356	16835	16445	48	5000	500	12030	10	1	9539994	1571	38.48	2.37	12	0.13	428.00	6945.00	34400	20220720	-52.12	16000	20230710	2.94	30250	-45.55	20230309	16000	2.94	20230710	34400	-52.12	20220720	16000	2.94	20230710	3.09	N	241840	500	47 억	167486	N	N	74	N	N
80	20230718	100939	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16520	-190	5	-1.14	148970170	8947	40.06	16730	16850	16510	21700	11700	16710	16650.29	1.76	0	-4943	17136	16922	16746	16532	16356	16835	16445	48	5000	500	12030	10	1	9539994	1576	38.60	2.38	12	0.09	428.00	6945.00	34400	20220720	-51.98	16000	20230710	3.25	30250	-45.39	20230309	16000	3.25	20230710	34400	-51.98	20220720	16000	3.25	20230710	3.09	N	241840	500	47 억	167486	N	N	74	N	N
81	20230718	090936	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16800	90	2	0.54	5786650	345	1.54	16730	16850	16730	21700	11700	16710	16772.90	1.76	0	141	17136	16922	16746	16532	16356	16835	16445	48	5000	500	12030	10	1	9539994	1603	39.25	2.42	12	0.00	428.00	6945.00	34400	20220720	-51.16	16000	20230710	5.00	30250	-44.46	20230309	16000	5.00	20230710	34400	-51.16	20220720	16000	5.00	20230710	3.09	N	241840	500	47 억	167486	N	N	74	N	N
82	20230717	160938	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16710	-260	5	-1.53	373528450	22322	61.35	16950	16960	16570	22050	11880	16970	16733.65	1.77	0	-1532	17656	17312	17096	16752	16536	17205	16645	48	5085	500	12210	10	1	9539994	1594	39.04	2.41	12	0.23	428.00	6945.00	34400	20220714	-51.42	16000	20230710	4.44	30250	-44.76	20230309	16000	4.44	20230710	34400	-51.42	20220720	16000	4.44	20230710	3.12	N	241840	500	47 억	169014	N	N	74	N	N
83	20230717	150934	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16720	-250	5	-1.47	349017010	20855	57.32	16950	16960	16570	22050	11880	16970	16735.41	1.77	0	-1612	17656	17312	17096	16752	16536	17205	16645	48	5085	500	12210	10	1	9539994	1595	39.07	2.41	12	0.22	428.00	6945.00	34400	20220714	-51.40	16000	20230710	4.50	30250	-44.73	20230309	16000	4.50	20230710	34400	-51.40	20220720	16000	4.50	20230710	3.12	N	241840	500	47 억	169014	N	N	17	N	N
84	20230717	140937	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16730	-240	5	-1.41	328312890	19617	53.92	16950	16960	16570	22050	11880	16970	16736.14	1.77	0	-2139	17656	17312	17096	16752	16536	17205	16645	48	5085	500	12210	10	1	9539994	1596	39.09	2.41	12	0.21	428.00	6945.00	34400	20220714	-51.37	16000	20230710	4.56	30250	-44.69	20230309	16000	4.56	20230710	34400	-51.37	20220720	16000	4.56	20230710	3.12	N	241840	500	47 억	169014	N	N	17	N	N
85	20230717	130927	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16770	-200	5	-1.18	288121150	17213	47.31	16950	16960	16570	22050	11880	16970	16738.58	1.77	0	-2511	17656	17312	17096	16752	16536	17205	16645	48	5085	500	12210	10	1	9539994	1600	39.18	2.41	12	0.18	428.00	6945.00	34400	20220714	-51.25	16000	20230710	4.81	30250	-44.56	20230309	16000	4.81	20230710	34400	-51.25	20220720	16000	4.81	20230710	3.12	N	241840	500	47 억	169014	N	N	17	N	N
86	20230717	120939	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16780	-190	5	-1.12	255843430	15286	42.02	16950	16960	16570	22050	11880	16970	16737.11	1.77	0	-2577	17656	17312	17096	16752	16536	17205	16645	48	5085	500	12210	10	1	9539994	1601	39.21	2.42	12	0.16	428.00	6945.00	34400	20220714	-51.22	16000	20230710	4.88	30250	-44.53	20230309	16000	4.88	20230710	34400	-51.22	20220720	16000	4.88	20230710	3.12	N	241840	500	47 억	169014	N	N	17	N	N
87	20230717	110928	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16780	-190	5	-1.12	209964060	12551	34.50	16950	16960	16570	22050	11880	16970	16728.87	1.77	0	-2170	17656	17312	17096	16752	16536	17205	16645	48	5085	500	12210	10	1	9539994	1601	39.21	2.42	12	0.13	428.00	6945.00	34400	20220714	-51.22	16000	20230710	4.88	30250	-44.53	20230309	16000	4.88	20230710	34400	-51.22	20220720	16000	4.88	20230710	3.12	N	241840	500	47 억	169014	N	N	17	N	N
88	20230717	100930	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16840	-130	5	-0.77	173186180	10367	28.49	16950	16950	16570	22050	11880	16970	16705.53	1.77	0	-1630	17656	17312	17096	16752	16536	17205	16645	48	5085	500	12210	10	1	9539994	1607	39.35	2.42	12	0.11	428.00	6945.00	34400	20220714	-51.05	16000	20230710	5.25	30250	-44.33	20230309	16000	5.25	20230710	34400	-51.05	20220720	16000	5.25	20230710	3.12	N	241840	500	47 억	169014	N	N	17	N	N
89	20230717	090930	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16570	-400	5	-2.36	48358420	2901	7.97	16950	16950	16570	22050	11880	16970	16669.57	1.77	0	-1760	17656	17312	17096	16752	16536	17205	16645	48	5085	500	12210	10	1	9539994	1581	38.71	2.39	12	0.03	428.00	6945.00	34400	20220714	-51.83	16000	20230710	3.56	30250	-45.22	20230309	16000	3.56	20230710	34400	-51.83	20220720	16000	3.56	20230710	3.12	N	241840	500	47 억	169014	N	N	17	N	N
90	20230714	160929	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16970	-300	5	-1.74	614008340	36072	65.18	17440	17440	16880	22450	12090	17270	17021.96	1.94	0	-15818	17816	17542	17106	16832	16396	17680	16970	48	5180	500	12430	10	1	9539994	1619	39.65	2.44	12	0.38	428.00	6945.00	35000	20220713	-51.51	16000	20230710	6.06	30250	-43.90	20230309	16000	6.06	20230710	34400	-50.67	20220714	16000	6.06	20230710	3.07	N	241840	500	47 억	184831	N	N	17	N	N
91	20230714	150932	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16880	-390	5	-2.26	590809670	34702	62.70	17440	17440	16880	22450	12090	17270	17025.23	1.94	0	-15288	17816	17542	17106	16832	16396	17680	16970	48	5180	500	12430	10	1	9539994	1610	39.44	2.43	12	0.36	428.00	6945.00	35000	20220713	-51.77	16000	20230710	5.50	30250	-44.20	20230309	16000	5.50	20230710	34400	-50.93	20220714	16000	5.50	20230710	3.07	N	241840	500	47 억	184831	N	N	1	N	N
92	20230714	140937	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16980	-290	5	-1.68	457232570	26808	48.44	17440	17440	16940	22450	12090	17270	17055.83	1.94	0	-10514	17816	17542	17106	16832	16396	17680	16970	48	5180	500	12430	10	1	9539994	1620	39.67	2.44	12	0.28	428.00	6945.00	35000	20220713	-51.49	16000	20230710	6.12	30250	-43.87	20230309	16000	6.12	20230710	34400	-50.64	20220714	16000	6.12	20230710	3.07	N	241840	500	47 억	184831	N	N	1	N	N
93	20230714	130924	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	17020	-250	5	-1.45	406945330	23846	43.09	17440	17440	16940	22450	12090	17270	17065.56	1.94	0	-10594	17816	17542	17106	16832	16396	17680	16970	48	5180	500	12430	10	1	9539994	1624	39.77	2.45	12	0.25	428.00	6945.00	35000	20220713	-51.37	16000	20230710	6.38	30250	-43.74	20230309	16000	6.38	20230710	34400	-50.52	20220714	16000	6.38	20230710	3.07	N	241840	500	47 억	184831	N	N	1	N	N
94	20230714	120924	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	17010	-260	5	-1.51	326208690	19090	34.49	17440	17440	16940	22450	12090	17270	17087.94	1.94	0	-8755	17816	17542	17106	16832	16396	17680	16970	48	5180	500	12430	10	1	9539994	1623	39.74	2.45	12	0.20	428.00	6945.00	35000	20220713	-51.40	16000	20230710	6.31	30250	-43.77	20230309	16000	6.31	20230710	34400	-50.55	20220714	16000	6.31	20230710	3.07	N	241840	500	47 억	184831	N	N	1	N	N
95	20230714	110935	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	17050	-220	5	-1.27	264450070	15459	27.93	17440	17440	16940	22450	12090	17270	17106.54	1.94	0	-6987	17816	17542	17106	16832	16396	17680	16970	48	5180	500	12430	10	1	9539994	1627	39.84	2.46	12	0.16	428.00	6945.00	35000	20220713	-51.29	16000	20230710	6.56	30250	-43.64	20230309	16000	6.56	20230710	34400	-50.44	20220714	16000	6.56	20230710	3.07	N	241840	500	47 억	184831	N	N	1	N	N
96	20230714	100936	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	17180	-90	5	-0.52	200045060	11699	21.14	17440	17440	16940	22450	12090	17270	17099.33	1.94	0	-4720	17816	17542	17106	16832	16396	17680	16970	48	5180	500	12430	10	1	9539994	1639	40.14	2.47	12	0.12	428.00	6945.00	35000	20220713	-50.91	16000	20230710	7.37	30250	-43.21	20230309	16000	7.37	20230710	34400	-50.06	20220714	16000	7.37	20230710	3.07	N	241840	500	47 억	184831	N	N	1	N	N
97	20230714	090931	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	17270	0	3	0.00	35129800	2044	3.69	17440	17440	17100	22450	12090	17270	17186.79	1.94	0	-691	17816	17542	17106	16832	16396	17680	16970	48	5180	500	12430	10	1	9539994	1648	40.35	2.49	12	0.02	428.00	6945.00	35000	20220713	-50.66	16000	20230710	7.94	30250	-42.91	20230309	16000	7.94	20230710	34400	-49.80	20220714	16000	7.94	20230710	3.07	N	241840	500	47 억	184831	N	N	1	N	N
98	20230713	160927	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	17270	620	2	3.72	946619610	55150	83.53	16720	17380	16670	21600	11660	16650	17164.45	1.84	0	9578	17236	16942	16586	16292	15936	16765	16115	48	4970	500	11980	10	1	9539994	1648	40.35	2.49	12	0.58	428.00	6945.00	35000	20220713	-50.66	16000	20230710	7.94	30250	-42.91	20230309	16000	7.94	20230710	35000	-50.66	20220713	16000	7.94	20230710	3.14	N	241840	500	47 억	175254	N	N	1	N	N
99	20230713	150922	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	17110	460	2	2.76	891019140	51910	78.63	16720	17380	16670	21600	11660	16650	17164.69	1.84	0	9376	17236	16942	16586	16292	15936	16765	16115	48	4970	500	11980	10	1	9539994	1632	39.98	2.46	12	0.54	428.00	6945.00	35000	20220713	-51.11	16000	20230710	6.94	30250	-43.44	20230309	16000	6.94	20230710	35000	-51.11	20220713	16000	6.94	20230710	3.14	N	241840	500	47 억	175254	N	N	15	N	N
100	20230713	140920	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	17160	510	2	3.06	760555640	44329	67.14	16720	17380	16670	21600	11660	16650	17157.07	1.84	0	8372	17236	16942	16586	16292	15936	16765	16115	48	4970	500	11980	10	1	9539994	1637	40.09	2.47	12	0.46	428.00	6945.00	35000	20220713	-50.97	16000	20230710	7.25	30250	-43.27	20230309	16000	7.25	20230710	35000	-50.97	20220713	16000	7.25	20230710	3.14	N	241840	500	47 억	175254	N	N	15	N	N
101	20230713	130925	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	17150	500	2	3.00	683901250	39866	60.38	16720	17380	16670	21600	11660	16650	17155.00	1.84	0	8590	17236	16942	16586	16292	15936	16765	16115	48	4970	500	11980	10	1	9539994	1636	40.07	2.47	12	0.42	428.00	6945.00	35000	20220713	-51.00	16000	20230710	7.19	30250	-43.31	20230309	16000	7.19	20230710	35000	-51.00	20220713	16000	7.19	20230710	3.14	N	241840	500	47 억	175254	N	N	15	N	N
102	20230713	120921	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	17180	530	2	3.18	622407640	36296	54.98	16720	17380	16670	21600	11660	16650	17148.11	1.84	0	9670	17236	16942	16586	16292	15936	16765	16115	48	4970	500	11980	10	1	9539994	1639	40.14	2.47	12	0.38	428.00	6945.00	35000	20220713	-50.91	16000	20230710	7.37	30250	-43.21	20230309	16000	7.37	20230710	35000	-50.91	20220713	16000	7.37	20230710	3.14	N	241840	500	47 억	175254	N	N	15	N	N
103	20230713	110924	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	17190	540	2	3.24	519117890	30297	45.89	16720	17380	16670	21600	11660	16650	17134.30	1.84	0	9002	17236	16942	16586	16292	15936	16765	16115	48	4970	500	11980	10	1	9539994	1640	40.16	2.48	12	0.32	428.00	6945.00	35000	20220713	-50.89	16000	20230710	7.44	30250	-43.17	20230309	16000	7.44	20230710	35000	-50.89	20220713	16000	7.44	20230710	3.14	N	241840	500	47 억	175254	N	N	15	N	N
104	20230713	100918	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	17050	400	2	2.40	406842830	23749	35.97	16720	17380	16670	21600	11660	16650	17130.95	1.84	0	6142	17236	16942	16586	16292	15936	16765	16115	48	4970	500	11980	10	1	9539994	1627	39.84	2.46	12	0.25	428.00	6945.00	35000	20220713	-51.29	16000	20230710	6.56	30250	-43.64	20230309	16000	6.56	20230710	35000	-51.29	20220713	16000	6.56	20230710	3.14	N	241840	500	47 억	175254	N	N	15	N	N
105	20230713	090921	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16900	250	2	1.50	22811910	1359	2.06	16720	16900	16670	21600	11660	16650	16785.81	1.84	0	-43	17236	16942	16586	16292	15936	16765	16115	48	4970	500	11980	10	1	9539994	1612	39.49	2.43	12	0.01	428.00	6945.00	35000	20220713	-51.71	16000	20230710	5.62	30250	-44.13	20230309	16000	5.62	20230710	35000	-51.71	20220713	16000	5.62	20230710	3.14	N	241840	500	47 억	175254	N	N	15	N	N
106	20230712	160917	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16650	-110	5	-0.66	1081265230	65869	187.13	16840	16880	16230	21750	11740	16760	16415.04	1.75	0	9602	17620	17190	16870	16440	16120	17030	16280	48	5005	500	12060	10	1	9539994	1588	38.90	2.40	12	0.69	428.00	6945.00	35000	20220713	-52.43	16000	20230710	4.06	30250	-44.96	20230309	16000	4.06	20230710	35000	-52.43	20220713	16000	4.06	20230710	3.21	N	241840	500	47 억	167350	N	N	15	N	N
107	20230712	150911	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16570	-190	5	-1.13	1009580010	61552	174.87	16840	16880	16230	21750	11740	16760	16401.82	1.75	0	7398	17620	17190	16870	16440	16120	17030	16280	48	5005	500	12060	10	1	9539994	1581	38.71	2.39	12	0.65	428.00	6945.00	35000	20220713	-52.66	16000	20230710	3.56	30250	-45.22	20230309	16000	3.56	20230710	35000	-52.66	20220713	16000	3.56	20230710	3.21	N	241840	500	47 억	167350	N	N	0	N	N
108	20230712	140908	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16450	-310	5	-1.85	853761450	52118	148.07	16840	16880	16230	21750	11740	16760	16381.00	1.75	0	-793	17620	17190	16870	16440	16120	17030	16280	48	5005	500	12060	10	1	9539994	1569	38.43	2.37	12	0.55	428.00	6945.00	35000	20220713	-53.00	16000	20230710	2.81	30250	-45.62	20230309	16000	2.81	20230710	35000	-53.00	20220713	16000	2.81	20230710	3.21	N	241840	500	47 억	167350	N	N	0	N	N
109	20230712	130909	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16360	-400	5	-2.39	734156220	44845	127.40	16840	16880	16230	21750	11740	16760	16370.60	1.75	0	-5657	17620	17190	16870	16440	16120	17030	16280	48	5005	500	12060	10	1	9539994	1561	38.22	2.36	12	0.47	428.00	6945.00	35000	20220713	-53.26	16000	20230710	2.25	30250	-45.92	20230309	16000	2.25	20230710	35000	-53.26	20220713	16000	2.25	20230710	3.21	N	241840	500	47 억	167350	N	N	0	N	N
110	20230712	120915	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16260	-500	5	-2.98	617657050	37696	107.09	16840	16880	16250	21750	11740	16760	16384.79	1.75	0	-8722	17620	17190	16870	16440	16120	17030	16280	48	5005	500	12060	10	1	9539994	1551	37.99	2.34	12	0.40	428.00	6945.00	35000	20220713	-53.54	16000	20230710	1.62	30250	-46.25	20230309	16000	1.62	20230710	35000	-53.54	20220713	16000	1.62	20230710	3.21	N	241840	500	47 억	167350	N	N	0	N	N
111	20230712	110914	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16300	-460	5	-2.74	438268380	26677	75.79	16840	16880	16280	21750	11740	16760	16428.16	1.75	0	-8450	17620	17190	16870	16440	16120	17030	16280	48	5005	500	12060	10	1	9539994	1555	38.08	2.35	12	0.28	428.00	6945.00	35000	20220713	-53.43	16000	20230710	1.88	30250	-46.12	20230309	16000	1.88	20230710	35000	-53.43	20220713	16000	1.88	20230710	3.21	N	241840	500	47 억	167350	N	N	0	N	N
112	20230712	100914	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16520	-240	5	-1.43	158012810	9557	27.15	16840	16880	16380	21750	11740	16760	16532.70	1.75	0	-2075	17620	17190	16870	16440	16120	17030	16280	48	5005	500	12060	10	1	9539994	1576	38.60	2.38	12	0.10	428.00	6945.00	35000	20220713	-52.80	16000	20230710	3.25	30250	-45.39	20230309	16000	3.25	20230710	35000	-52.80	20220713	16000	3.25	20230710	3.21	N	241840	500	47 억	167350	N	N	0	N	N
113	20230712	090915	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16520	-240	5	-1.43	31767410	1904	5.41	16840	16880	16510	21750	11740	16760	16682.82	1.75	0	-781	17620	17190	16870	16440	16120	17030	16280	48	5005	500	12060	10	1	9539994	1576	38.60	2.38	12	0.02	428.00	6945.00	35000	20220713	-52.80	16000	20230710	3.25	30250	-45.39	20230309	16000	3.25	20230710	35000	-52.80	20220713	16000	3.25	20230710	3.21	N	241840	500	47 억	167350	N	N	0	N	N
114	20230711	160902	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16760	-40	5	-0.24	589801120	35165	58.62	16920	17300	16550	21800	11760	16800	16772.39	1.75	0	1460	17440	17120	16560	16240	15680	17280	16400	48	5020	500	12090	10	1	9539994	1599	39.16	2.41	12	0.37	428.00	6945.00	35000	20220713	-52.11	16000	20230710	4.75	30250	-44.60	20230309	16000	4.75	20230710	35000	-52.11	20220713	16000	4.75	20230710	3.25	N	241840	500	47 억	166842	N	N	0	N	N
115	20230711	150859	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16680	-120	5	-0.71	552036130	32901	54.85	16920	17300	16550	21800	11760	16800	16778.70	1.75	0	607	17440	17120	16560	16240	15680	17280	16400	48	5020	500	12090	10	1	9539994	1591	38.97	2.40	12	0.34	428.00	6945.00	35000	20220713	-52.34	16000	20230710	4.25	30250	-44.86	20230309	16000	4.25	20230710	35000	-52.34	20220713	16000	4.25	20230710	3.25	N	241840	500	47 억	166842	N	N	0	N	N
116	20230711	140853	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16700	-100	5	-0.60	375340600	22287	37.15	16920	17300	16600	21800	11760	16800	16841.23	1.75	0	-1711	17440	17120	16560	16240	15680	17280	16400	48	5020	500	12090	10	1	9539994	1593	39.02	2.40	12	0.23	428.00	6945.00	35000	20220713	-52.29	16000	20230710	4.38	30250	-44.79	20230309	16000	4.38	20230710	35000	-52.29	20220713	16000	4.38	20230710	3.25	N	241840	500	47 억	166842	N	N	0	N	N
117	20230711	130844	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16750	-50	5	-0.30	327040300	19397	32.34	16920	17300	16600	21800	11760	16800	16860.35	1.75	0	-1060	17440	17120	16560	16240	15680	17280	16400	48	5020	500	12090	10	1	9539994	1598	39.14	2.41	12	0.20	428.00	6945.00	35000	20220713	-52.14	16000	20230710	4.69	30250	-44.63	20230309	16000	4.69	20230710	35000	-52.14	20220713	16000	4.69	20230710	3.25	N	241840	500	47 억	166842	N	N	0	N	N
118	20230711	120904	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16810	10	2	0.06	283556410	16799	28.01	16920	17300	16600	21800	11760	16800	16879.36	1.75	0	-960	17440	17120	16560	16240	15680	17280	16400	48	5020	500	12090	10	1	9539994	1604	39.28	2.42	12	0.18	428.00	6945.00	35000	20220713	-51.97	16000	20230710	5.06	30250	-44.43	20230309	16000	5.06	20230710	35000	-51.97	20220713	16000	5.06	20230710	3.25	N	241840	500	47 억	166842	N	N	0	N	N
119	20230711	110909	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16810	10	2	0.06	253898810	15035	25.07	16920	17300	16600	21800	11760	16800	16887.18	1.75	0	-581	17440	17120	16560	16240	15680	17280	16400	48	5020	500	12090	10	1	9539994	1604	39.28	2.42	12	0.16	428.00	6945.00	35000	20220713	-51.97	16000	20230710	5.06	30250	-44.43	20230309	16000	5.06	20230710	35000	-51.97	20220713	16000	5.06	20230710	3.25	N	241840	500	47 억	166842	N	N	0	N	N
120	20230711	100907	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16930	130	2	0.77	166352480	9847	16.42	16920	17300	16600	21800	11760	16800	16893.72	1.75	0	2378	17440	17120	16560	16240	15680	17280	16400	48	5020	500	12090	10	1	9539994	1615	39.56	2.44	12	0.10	428.00	6945.00	35000	20220713	-51.63	16000	20230710	5.81	30250	-44.03	20230309	16000	5.81	20230710	35000	-51.63	20220713	16000	5.81	20230710	3.25	N	241840	500	47 억	166842	N	N	0	N	N
121	20230711	090904	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16870	70	2	0.42	2821120	167	0.28	16920	16920	16800	21800	11760	16800	16892.93	1.75	0	-73	17440	17120	16560	16240	15680	17280	16400	48	5020	500	12090	10	1	9539994	1609	39.42	2.43	12	0.00	428.00	6945.00	35000	20220713	-51.80	16000	20230710	5.44	30250	-44.23	20230309	16000	5.44	20230710	35000	-51.80	20220713	16000	5.44	20230710	3.25	N	241840	500	47 억	166842	N	N	0	N	N
122	20230710	160856	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	16800	640	2	3.96	992513670	59882	80.87	16070	16880	16000	21000	11320	16160	16574.48	1.53	0	19575	17400	16780	16420	15800	15440	16600	15620	48	4840	500	11630	10	1	9539994	1603	39.25	2.42	12	0.63	428.00	6945.00	35000	20220713	-52.00	16000	20230710	5.00	30250	-44.46	20230309	16000	5.00	20230710	35000	-52.00	20220713	16000	5.00	20230710	3.26	N	241840	500	47 억	145878	N	N	0	N	N
123	20230710	150858	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	16640	480	2	2.97	928373120	56038	75.68	16070	16880	16000	21000	11320	16160	16566.85	1.53	0	16922	17400	16780	16420	15800	15440	16600	15620	48	4840	500	11630	10	1	9539994	1587	38.88	2.40	12	0.59	428.00	6945.00	35000	20220713	-52.46	16000	20230710	4.00	30250	-44.99	20230309	16000	4.00	20230710	35000	-52.46	20220713	16000	4.00	20230710	3.26	N	241840	500	47 억	145878	N	N	0	N	N
124	20230710	140850	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	16780	620	2	3.84	688748420	41707	56.32	16070	16880	16000	21000	11320	16160	16513.98	1.53	0	14625	17400	16780	16420	15800	15440	16600	15620	48	4840	500	11630	10	1	9539994	1601	39.21	2.42	12	0.44	428.00	6945.00	35000	20220713	-52.06	16000	20230710	4.88	30250	-44.53	20230309	16000	4.88	20230710	35000	-52.06	20220713	16000	4.88	20230710	3.26	N	241840	500	47 억	145878	N	N	0	N	N
125	20230710	130838	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	16820	660	2	4.08	574648690	34921	47.16	16070	16870	16000	21000	11320	16160	16455.68	1.53	0	14805	17400	16780	16420	15800	15440	16600	15620	48	4840	500	11630	10	1	9539994	1605	39.30	2.42	12	0.37	428.00	6945.00	35000	20220713	-51.94	16000	20230710	5.12	30250	-44.40	20230309	16000	5.12	20230710	35000	-51.94	20220713	16000	5.12	20230710	3.26	N	241840	500	47 억	145878	N	N	0	N	N
126	20230710	120902	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	16630	470	2	2.91	320720510	19714	26.62	16070	16660	16000	21000	11320	16160	16268.67	1.53	0	4239	17400	16780	16420	15800	15440	16600	15620	48	4840	500	11630	10	1	9539994	1587	38.86	2.39	12	0.21	428.00	6945.00	35000	20220713	-52.49	16000	20230710	3.94	30250	-45.02	20230309	16000	3.94	20230710	35000	-52.49	20220713	16000	3.94	20230710	3.26	N	241840	500	47 억	145878	N	N	0	N	N
127	20230710	110859	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	16530	370	2	2.29	241702420	14943	20.18	16070	16530	16000	21000	11320	16160	16174.96	1.53	0	1189	17400	16780	16420	15800	15440	16600	15620	48	4840	500	11630	10	1	9539994	1577	38.62	2.38	12	0.16	428.00	6945.00	35000	20220713	-52.77	16000	20230710	3.31	30250	-45.36	20230309	16000	3.31	20230710	35000	-52.77	20220713	16000	3.31	20230710	3.26	N	241840	500	47 억	145878	N	N	0	N	N
128	20230710	100901	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	16170	10	2	0.06	140194960	8731	11.79	16070	16240	16000	21000	11320	16160	16057.15	1.53	0	-1016	17400	16780	16420	15800	15440	16600	15620	48	4840	500	11630	10	1	9539994	1543	37.78	2.33	12	0.09	428.00	6945.00	35000	20220713	-53.80	16000	20230710	1.06	30250	-46.55	20230309	16000	1.06	20230710	35000	-53.80	20220713	16000	1.06	20230710	3.26	N	241840	500	47 억	145878	N	N	0	N	N
129	20230710	090851	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	16000	-160	5	-0.99	56033210	3496	4.72	16070	16150	16000	21000	11320	16160	16027.81	1.53	0	-893	17400	16780	16420	15800	15440	16600	15620	48	4840	500	11630	10	1	9539994	1526	37.38	2.30	12	0.04	428.00	6945.00	35000	20220713	-54.29	16000	20230710	0.00	30250	-47.11	20230309	16000	0.00	20230710	35000	-54.29	20220713	16000	0.00	20230710	3.26	N	241840	500	47 억	145878	N	N	0	N	N
130	20230707	160850	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	16160	-800	5	-4.72	1205115030	73827	185.83	16960	17040	16060	22000	11880	16960	16323.51	1.43	0	9504	17893	17426	17183	16716	16473	17305	16595	48	5060	500	12210	10	1	9539994	1542	37.76	2.33	12	0.77	428.00	6945.00	35000	20220713	-53.83	16060	20230707	0.62	30250	-46.58	20230309	16060	0.62	20230707	35000	-53.83	20220713	16060	0.62	20230707	3.24	N	241840	500	47 억	136443	N	N	5	N	N
131	20230707	150849	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	16140	-820	5	-4.83	1103839960	67562	170.06	16960	17040	16060	22000	11880	16960	16338.18	1.43	0	7753	17893	17426	17183	16716	16473	17305	16595	48	5060	500	12210	10	1	9539994	1540	37.71	2.32	12	0.71	428.00	6945.00	35000	20220713	-53.89	16060	20230707	0.50	30250	-46.64	20230309	16060	0.50	20230707	35000	-53.89	20220713	16060	0.50	20230707	3.24	N	241840	500	47 억	136443	N	N	5	N	N
132	20230707	140906	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	16130	-830	5	-4.89	793024690	48248	121.44	16960	17040	16130	22000	11880	16960	16436.43	1.43	0	2652	17893	17426	17183	16716	16473	17305	16595	48	5060	500	12210	10	1	9539994	1539	37.69	2.32	12	0.51	428.00	6945.00	35000	20220713	-53.91	16130	20230707	0.00	30250	-46.68	20230309	16130	0.00	20230707	35000	-53.91	20220713	16130	0.00	20230707	3.24	N	241840	500	47 억	136443	N	N	5	N	N
133	20230707	130854	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	16340	-620	5	-3.66	515447310	31095	78.27	16960	17040	16330	22000	11880	16960	16576.53	1.43	0	1155	17893	17426	17183	16716	16473	17305	16595	48	5060	500	12210	10	1	9539994	1559	38.18	2.35	12	0.33	428.00	6945.00	35000	20220713	-53.31	16330	20230707	0.06	30250	-45.98	20230309	16330	0.06	20230707	35000	-53.31	20220713	16330	0.06	20230707	3.24	N	241840	500	47 억	136443	N	N	5	N	N
134	20230707	120858	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	16420	-540	5	-3.18	371508450	22335	56.22	16960	17040	16400	22000	11880	16960	16633.47	1.43	0	905	17893	17426	17183	16716	16473	17305	16595	48	5060	500	12210	10	1	9539994	1566	38.36	2.36	12	0.23	428.00	6945.00	35000	20220713	-53.09	16400	20230707	0.12	30250	-45.72	20230309	16400	0.12	20230707	35000	-53.09	20220713	16400	0.12	20230707	3.24	N	241840	500	47 억	136443	N	N	5	N	N
135	20230707	110902	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	16530	-430	5	-2.54	191673990	11401	28.70	16960	17040	16510	22000	11880	16960	16812.03	1.43	0	-1001	17893	17426	17183	16716	16473	17305	16595	48	5060	500	12210	10	1	9539994	1577	38.62	2.38	12	0.12	428.00	6945.00	35000	20220713	-52.77	16510	20230707	0.12	30250	-45.36	20230309	16510	0.12	20230707	35000	-52.77	20220713	16510	0.12	20230707	3.24	N	241840	500	47 억	136443	N	N	5	N	N
136	20230707	100850	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	16860	-100	5	-0.59	101764540	6016	15.14	16960	17040	16850	22000	11880	16960	16915.65	1.43	0	-1087	17893	17426	17183	16716	16473	17305	16595	48	5060	500	12210	10	1	9539994	1608	39.39	2.43	12	0.06	428.00	6945.00	35000	20220713	-51.83	16850	20230707	0.06	30250	-44.26	20230309	16850	0.06	20230707	35000	-51.83	20220713	16850	0.06	20230707	3.24	N	241840	500	47 억	136443	N	N	5	N	N
137	20230707	090851	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	17010	50	2	0.29	11809610	696	1.75	16960	17040	16920	22000	11880	16960	16967.83	1.43	0	-118	17893	17426	17183	16716	16473	17305	16595	48	5060	500	12210	10	1	9539994	1623	39.74	2.45	12	0.01	428.00	6945.00	35000	20220713	-51.40	16920	20230707	0.53	30250	-43.77	20230309	16920	0.53	20230707	35000	-51.40	20220713	16920	0.53	20230707	3.24	N	241840	500	47 억	136443	N	N	5	N	N
138	20230706	160850	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	16960	-600	5	-3.42	677192760	39484	221.80	17430	17650	16940	22800	12300	17560	17151.07	1.44	0	-4912	17773	17666	17593	17486	17413	17630	17450	48	5250	500	12640	10	1	9539994	1618	39.63	2.44	12	0.41	428.00	6945.00	35000	20220713	-51.54	16940	20230706	0.12	30250	-43.93	20230309	16940	0.12	20230706	35000	-51.54	20220713	16940	0.12	20230706	3.25	N	241840	500	47 억	137134	N	N	5	N	N
139	20230706	150850	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	16960	-600	5	-3.42	644733870	37570	211.04	17430	17650	16940	22800	12300	17560	17160.87	1.44	0	-4875	17773	17666	17593	17486	17413	17630	17450	48	5250	500	12640	10	1	9539994	1618	39.63	2.44	12	0.39	428.00	6945.00	35000	20220713	-51.54	16940	20230706	0.12	30250	-43.93	20230309	16940	0.12	20230706	35000	-51.54	20220713	16940	0.12	20230706	3.25	N	241840	500	47 억	137134	N	N	75	N	N
140	20230706	140851	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	16990	-570	5	-3.25	418705780	24253	136.24	17430	17650	16940	22800	12300	17560	17264.08	1.44	0	-2782	17773	17666	17593	17486	17413	17630	17450	48	5250	500	12640	10	1	9539994	1621	39.70	2.45	12	0.25	428.00	6945.00	35000	20220713	-51.46	16940	20230706	0.30	30250	-43.83	20230309	16940	0.30	20230706	35000	-51.46	20220713	16940	0.30	20230706	3.25	N	241840	500	47 억	137134	N	N	75	N	N
141	20230706	130849	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	17310	-250	5	-1.42	212352210	12184	68.44	17430	17650	17310	22800	12300	17560	17428.78	1.44	0	-747	17773	17666	17593	17486	17413	17630	17450	48	5250	500	12640	10	1	9539994	1651	40.44	2.49	12	0.13	428.00	6945.00	35000	20220713	-50.54	17000	20230630	1.82	30250	-42.78	20230309	17000	1.82	20230630	35000	-50.54	20220713	17000	1.82	20230630	3.25	N	241840	500	47 억	137134	N	N	75	N	N
142	20230706	120834	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	17400	-160	5	-0.91	148318920	8497	47.73	17430	17650	17390	22800	12300	17560	17455.45	1.44	0	-679	17773	17666	17593	17486	17413	17630	17450	48	5250	500	12640	10	1	9539994	1660	40.65	2.51	12	0.09	428.00	6945.00	35000	20220713	-50.29	17000	20230630	2.35	30250	-42.48	20230309	17000	2.35	20230630	35000	-50.29	20220713	17000	2.35	20230630	3.25	N	241840	500	47 억	137134	N	N	75	N	N
143	20230706	110856	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	17550	-10	5	-0.06	113748490	6519	36.62	17430	17650	17390	22800	12300	17560	17448.76	1.44	0	-325	17773	17666	17593	17486	17413	17630	17450	48	5250	500	12640	10	1	9539994	1674	41.00	2.53	12	0.07	428.00	6945.00	35000	20220713	-49.86	17000	20230630	3.24	30250	-41.98	20230309	17000	3.24	20230630	35000	-49.86	20220713	17000	3.24	20230630	3.25	N	241840	500	47 억	137134	N	N	75	N	N
144	20230706	100851	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	17430	-130	5	-0.74	66144750	3797	21.33	17430	17650	17390	22800	12300	17560	17420.27	1.44	0	-335	17773	17666	17593	17486	17413	17630	17450	48	5250	500	12640	10	1	9539994	1663	40.72	2.51	12	0.04	428.00	6945.00	35000	20220713	-50.20	17000	20230630	2.53	30250	-42.38	20230309	17000	2.53	20230630	35000	-50.20	20220713	17000	2.53	20230630	3.25	N	241840	500	47 억	137134	N	N	75	N	N
145	20230706	090848	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	17460	-100	5	-0.57	11858690	680	3.82	17430	17650	17430	22800	12300	17560	17439.25	1.44	0	-56	17773	17666	17593	17486	17413	17630	17450	48	5250	500	12640	10	1	9539994	1666	40.79	2.51	12	0.01	428.00	6945.00	35000	20220713	-50.11	17000	20230630	2.71	30250	-42.28	20230309	17000	2.71	20230630	35000	-50.11	20220713	17000	2.71	20230630	3.25	N	241840	500	47 억	137134	N	N	75	N	N
146	20230705	160846	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	17560	-160	5	-0.90	310691290	17690	38.82	17700	17700	17520	23000	12410	17720	17563.03	1.44	0	558	18273	17996	17703	17426	17133	18135	17565	48	5295	500	12750	10	1	9539994	1675	41.03	2.53	12	0.19	428.00	6945.00	35000	20220713	-49.83	17000	20230630	3.29	30250	-41.95	20230309	17000	3.29	20230630	35000	-49.83	20220713	17000	3.29	20230630	3.24	N	241840	500	47 억	137161	N	N	75	N	N
147	20230705	150842	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	17530	-190	5	-1.07	299600700	17058	37.44	17700	17700	17520	23000	12410	17720	17563.56	1.44	0	589	18273	17996	17703	17426	17133	18135	17565	48	5295	500	12750	10	1	9539994	1672	40.96	2.52	12	0.18	428.00	6945.00	35000	20220713	-49.91	17000	20230630	3.12	30250	-42.05	20230309	17000	3.12	20230630	35000	-49.91	20220713	17000	3.12	20230630	3.24	N	241840	500	47 억	137161	N	N	3	N	N
148	20230705	140834	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	17530	-190	5	-1.07	263575110	15003	32.93	17700	17700	17520	23000	12410	17720	17568.06	1.44	0	582	18273	17996	17703	17426	17133	18135	17565	48	5295	500	12750	10	1	9539994	1672	40.96	2.52	12	0.16	428.00	6945.00	35000	20220713	-49.91	17000	20230630	3.12	30250	-42.05	20230309	17000	3.12	20230630	35000	-49.91	20220713	17000	3.12	20230630	3.24	N	241840	500	47 억	137161	N	N	3	N	N
149	20230705	130836	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	17550	-170	5	-0.96	245263400	13959	30.63	17700	17700	17520	23000	12410	17720	17570.16	1.44	0	581	18273	17996	17703	17426	17133	18135	17565	48	5295	500	12750	10	1	9539994	1674	41.00	2.53	12	0.15	428.00	6945.00	35000	20220713	-49.86	17000	20230630	3.24	30250	-41.98	20230309	17000	3.24	20230630	35000	-49.86	20220713	17000	3.24	20230630	3.24	N	241840	500	47 억	137161	N	N	3	N	N
150	20230705	120835	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	17570	-150	5	-0.85	209435280	11919	26.16	17700	17700	17520	23000	12410	17720	17571.42	1.44	0	459	18273	17996	17703	17426	17133	18135	17565	48	5295	500	12750	10	1	9539994	1676	41.05	2.53	12	0.12	428.00	6945.00	35000	20220713	-49.80	17000	20230630	3.35	30250	-41.92	20230309	17000	3.35	20230630	35000	-49.80	20220713	17000	3.35	20230630	3.24	N	241840	500	47 억	137161	N	N	3	N	N
151	20230705	110844	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	17580	-140	5	-0.79	135570670	7713	16.93	17700	17700	17520	23000	12410	17720	17576.72	1.44	0	618	18273	17996	17703	17426	17133	18135	17565	48	5295	500	12750	10	1	9539994	1677	41.07	2.53	12	0.08	428.00	6945.00	35000	20220713	-49.77	17000	20230630	3.41	30250	-41.88	20230309	17000	3.41	20230630	35000	-49.77	20220713	17000	3.41	20230630	3.24	N	241840	500	47 억	137161	N	N	3	N	N
152	20230705	100836	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	17600	-120	5	-0.68	94158070	5355	11.75	17700	17700	17520	23000	12410	17720	17582.95	1.44	0	515	18273	17996	17703	17426	17133	18135	17565	48	5295	500	12750	10	1	9539994	1679	41.12	2.53	12	0.06	428.00	6945.00	35000	20220713	-49.71	17000	20230630	3.53	30250	-41.82	20230309	17000	3.53	20230630	35000	-49.71	20220713	17000	3.53	20230630	3.24	N	241840	500	47 억	137161	N	N	3	N	N
153	20230705	090835	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	17600	-120	5	-0.68	35771160	2034	4.46	17700	17700	17520	23000	12410	17720	17585.95	1.44	0	396	18273	17996	17703	17426	17133	18135	17565	48	5295	500	12750	10	1	9539994	1679	41.12	2.53	12	0.02	428.00	6945.00	35000	20220713	-49.71	17000	20230630	3.53	30250	-41.82	20230309	17000	3.53	20230630	35000	-49.71	20220713	17000	3.53	20230630	3.24	N	241840	500	47 억	137161	N	N	3	N	N
154	20230704	160832	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	17720	-270	5	-1.50	804346340	45529	101.94	17700	17980	17410	23350	12600	17990	17666.63	1.48	0	-6816	18423	18206	17773	17556	17123	18315	17665	48	5375	500	12950	10	1	9539994	1690	41.40	2.55	12	0.48	428.00	6945.00	35000	20220713	-49.37	17000	20230630	4.24	30250	-41.42	20230309	17000	4.24	20230630	35000	-49.37	20220713	17000	4.24	20230630	3.36	N	241840	500	47 억	140894	N	N	3	N	N
155	20230704	150823	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	17610	-380	5	-2.11	735854880	41650	93.25	17700	17980	17410	23350	12600	17990	17667.55	1.48	0	-7277	18423	18206	17773	17556	17123	18315	17665	48	5375	500	12950	10	1	9539994	1680	41.14	2.54	12	0.44	428.00	6945.00	35000	20220713	-49.69	17000	20230630	3.59	30250	-41.79	20230309	17000	3.59	20230630	35000	-49.69	20220713	17000	3.59	20230630	3.36	N	241840	500	47 억	140894	N	N	0	N	N
156	20230704	140827	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	17510	-480	5	-2.67	606516040	34241	76.66	17700	17980	17510	23350	12600	17990	17713.11	1.48	0	-7212	18423	18206	17773	17556	17123	18315	17665	48	5375	500	12950	10	1	9539994	1670	40.91	2.52	12	0.36	428.00	6945.00	35000	20220713	-49.97	17000	20230630	3.00	30250	-42.12	20230309	17000	3.00	20230630	35000	-49.97	20220713	17000	3.00	20230630	3.36	N	241840	500	47 억	140894	N	N	0	N	N
157	20230704	130815	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	17620	-370	5	-2.06	518653700	29244	65.48	17700	17980	17620	23350	12600	17990	17735.34	1.48	0	-6840	18423	18206	17773	17556	17123	18315	17665	48	5375	500	12950	10	1	9539994	1681	41.17	2.54	12	0.31	428.00	6945.00	35000	20220713	-49.66	17000	20230630	3.65	30250	-41.75	20230309	17000	3.65	20230630	35000	-49.66	20220713	17000	3.65	20230630	3.36	N	241840	500	47 억	140894	N	N	0	N	N
158	20230704	120826	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	17690	-300	5	-1.67	435403480	24535	54.93	17700	17980	17690	23350	12600	17990	17746.17	1.48	0	-5449	18423	18206	17773	17556	17123	18315	17665	48	5375	500	12950	10	1	9539994	1688	41.33	2.55	12	0.26	428.00	6945.00	35000	20220713	-49.46	17000	20230630	4.06	30250	-41.52	20230309	17000	4.06	20230630	35000	-49.46	20220713	17000	4.06	20230630	3.36	N	241840	500	47 억	140894	N	N	0	N	N
159	20230704	110819	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	17700	-290	5	-1.61	348071090	19600	43.88	17700	17980	17700	23350	12600	17990	17758.67	1.48	0	-4097	18423	18206	17773	17556	17123	18315	17665	48	5375	500	12950	10	1	9539994	1689	41.36	2.55	12	0.21	428.00	6945.00	35000	20220713	-49.43	17000	20230630	4.12	30250	-41.49	20230309	17000	4.12	20230630	35000	-49.43	20220713	17000	4.12	20230630	3.36	N	241840	500	47 억	140894	N	N	0	N	N
160	20230704	100816	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	17790	-200	5	-1.11	220755950	12421	27.81	17700	17980	17700	23350	12600	17990	17772.71	1.48	0	-314	18423	18206	17773	17556	17123	18315	17665	48	5375	500	12950	10	1	9539994	1697	41.57	2.56	12	0.13	428.00	6945.00	35000	20220713	-49.17	17000	20230630	4.65	30250	-41.19	20230309	17000	4.65	20230630	35000	-49.17	20220713	17000	4.65	20230630	3.36	N	241840	500	47 억	140894	N	N	0	N	N
161	20230704	090815	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	17750	-240	5	-1.33	54080150	3049	6.83	17700	17980	17700	23350	12600	17990	17736.60	1.48	0	-690	18423	18206	17773	17556	17123	18315	17665	48	5375	500	12950	10	1	9539994	1693	41.47	2.56	12	0.03	428.00	6945.00	35000	20220713	-49.29	17000	20230630	4.41	30250	-41.32	20230309	17000	4.41	20230630	35000	-49.29	20220713	17000	4.41	20230630	3.36	N	241840	500	47 억	140894	N	N	0	N	N
162	20230703	160807	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	17990	590	2	3.39	773249560	44124	123.76	17500	17990	17340	22600	12180	17400	17520.24	1.50	0	-6050	17666	17532	17266	17132	16866	17600	17200	48	5210	500	12520	10	1	9539994	1716	42.03	2.59	12	0.46	428.00	6945.00	35000	20220713	-48.60	17000	20230630	5.82	30250	-40.53	20230309	17000	5.82	20230630	35000	-48.60	20220713	17000	5.82	20230630	3.27	N	241840	500	47 억	143115	N	N	0	N	N
163	20230703	150816	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	17570	170	2	0.98	619480960	35489	99.54	17500	17690	17340	22600	12180	17400	17455.58	1.50	0	-4867	17666	17532	17266	17132	16866	17600	17200	48	5210	500	12520	10	1	9539994	1676	41.05	2.53	12	0.37	428.00	6945.00	35000	20220713	-49.80	17000	20230630	3.35	30250	-41.92	20230309	17000	3.35	20230630	35000	-49.80	20220713	17000	3.35	20230630	3.27	N	241840	500	47 억	143115	N	N	0	N	N
164	20230703	140814	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	17470	70	2	0.40	502114360	28787	80.74	17500	17690	17340	22600	12180	17400	17442.40	1.50	0	-5545	17666	17532	17266	17132	16866	17600	17200	48	5210	500	12520	10	1	9539994	1667	40.82	2.52	12	0.30	428.00	6945.00	35000	20220713	-50.09	17000	20230630	2.76	30250	-42.25	20230309	17000	2.76	20230630	35000	-50.09	20220713	17000	2.76	20230630	3.27	N	241840	500	47 억	143115	N	N	0	N	N
165	20230703	130809	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	17430	30	2	0.17	438512290	25147	70.53	17500	17690	17340	22600	12180	17400	17437.96	1.50	0	-5495	17666	17532	17266	17132	16866	17600	17200	48	5210	500	12520	10	1	9539994	1663	40.72	2.51	12	0.26	428.00	6945.00	35000	20220713	-50.20	17000	20230630	2.53	30250	-42.38	20230309	17000	2.53	20230630	35000	-50.20	20220713	17000	2.53	20230630	3.27	N	241840	500	47 억	143115	N	N	0	N	N
166	20230703	120817	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	17390	-10	5	-0.06	362772980	20796	58.33	17500	17690	17340	22600	12180	17400	17444.36	1.50	0	-4250	17666	17532	17266	17132	16866	17600	17200	48	5210	500	12520	10	1	9539994	1659	40.63	2.50	12	0.22	428.00	6945.00	35000	20220713	-50.31	17000	20230630	2.29	30250	-42.51	20230309	17000	2.29	20230630	35000	-50.31	20220713	17000	2.29	20230630	3.27	N	241840	500	47 억	143115	N	N	0	N	N
167	20230703	110811	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	17400	0	3	0.00	311661010	17859	50.09	17500	17690	17340	22600	12180	17400	17451.20	1.50	0	-3511	17666	17532	17266	17132	16866	17600	17200	48	5210	500	12520	10	1	9539994	1660	40.65	2.51	12	0.19	428.00	6945.00	35000	20220713	-50.29	17000	20230630	2.35	30250	-42.48	20230309	17000	2.35	20230630	35000	-50.29	20220713	17000	2.35	20230630	3.27	N	241840	500	47 억	143115	N	N	0	N	N
168	20230703	100758	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	17430	30	2	0.17	134600920	7678	21.54	17500	17690	17420	22600	12180	17400	17530.73	1.50	0	-42	17666	17532	17266	17132	16866	17600	17200	48	5210	500	12520	10	1	9539994	1663	40.72	2.51	12	0.08	428.00	6945.00	35000	20220713	-50.20	17000	20230630	2.53	30250	-42.38	20230309	17000	2.53	20230630	35000	-50.20	20220713	17000	2.53	20230630	3.27	N	241840	500	47 억	143115	N	N	0	N	N
169	20230703	090808	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	17540	140	2	0.80	25466300	1456	4.08	17500	17540	17420	22600	12180	17400	17490.59	1.50	0	170	17666	17532	17266	17132	16866	17600	17200	48	5210	500	12520	10	1	9539994	1673	40.98	2.53	12	0.02	428.00	6945.00	35000	20220713	-49.89	17000	20230630	3.18	30250	-42.02	20230309	17000	3.18	20230630	35000	-49.89	20220713	17000	3.18	20230630	3.27	N	241840	500	47 억	143115	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History