KissMeData/310200/price/prices-20240601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161200	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3100	45	2	1.47	5161235965	1617931	1159.27	3120	3300	3060	3970	2140	3055	3190.34	1.73	-5613	3128	3091	3063	3026	2998	3087	3022	46	915	100	2130	5	1	45520979	1411	15.74	1.48	12	3.55	197.00	2099.00	4395	20230713	-29.47	2665	20240524	16.32	4185	-25.93	20240311	2665	16.32	20240524	4395	-29.47	20230713	2665	16.32	20240524	4.32	N	310200	100	45 억	787520	N	N	40	N	N
3	20240628	151214	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3095	40	2	1.31	5087066540	1593985	1142.11	3120	3300	3060	3970	2140	3055	3191.41	1.73	-7260	3128	3091	3063	3026	2998	3087	3022	46	915	100	2130	5	1	45520979	1409	15.71	1.47	12	3.50	197.00	2099.00	4395	20230713	-29.58	2665	20240524	16.14	4185	-26.05	20240311	2665	16.14	20240524	4395	-29.58	20230713	2665	16.14	20240524	4.32	N	310200	100	45 억	787520	N	N	40	N	N
4	20240628	141213	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3110	55	2	1.80	4913854085	1538185	1102.13	3120	3300	3060	3970	2140	3055	3194.58	1.73	201	3128	3091	3063	3026	2998	3087	3022	46	915	100	2130	5	1	45520979	1416	15.79	1.48	12	3.38	197.00	2099.00	4395	20230713	-29.24	2665	20240524	16.70	4185	-25.69	20240311	2665	16.70	20240524	4395	-29.24	20230713	2665	16.70	20240524	4.32	N	310200	100	45 억	787520	N	N	40	N	N
5	20240628	131211	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3080	25	2	0.82	4761678600	1488999	1066.89	3120	3300	3060	3970	2140	3055	3197.91	1.73	7589	3128	3091	3063	3026	2998	3087	3022	46	915	100	2130	5	1	45520979	1402	15.63	1.47	12	3.27	197.00	2099.00	4395	20230713	-29.92	2665	20240524	15.57	4185	-26.40	20240311	2665	15.57	20240524	4395	-29.92	20230713	2665	15.57	20240524	4.32	N	310200	100	45 억	787520	N	N	40	N	N
6	20240628	121208	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3100	45	2	1.47	4645423335	1451491	1040.01	3120	3300	3060	3970	2140	3055	3200.45	1.73	36324	3128	3091	3063	3026	2998	3087	3022	46	915	100	2130	5	1	45520979	1411	15.74	1.48	12	3.19	197.00	2099.00	4395	20230713	-29.47	2665	20240524	16.32	4185	-25.93	20240311	2665	16.32	20240524	4395	-29.47	20230713	2665	16.32	20240524	4.32	N	310200	100	45 억	787520	N	N	40	N	N
7	20240628	111149	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3110	55	2	1.80	4360641625	1359393	974.02	3120	3300	3100	3970	2140	3055	3207.79	1.73	84930	3128	3091	3063	3026	2998	3087	3022	46	915	100	2130	5	1	45520979	1416	15.79	1.48	12	2.99	197.00	2099.00	4395	20230713	-29.24	2665	20240524	16.70	4185	-25.69	20240311	2665	16.70	20240524	4395	-29.24	20230713	2665	16.70	20240524	4.32	N	310200	100	45 억	787520	N	N	40	N	N
8	20240628	101145	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3115	60	2	1.96	3970454800	1234846	884.78	3120	3300	3100	3970	2140	3055	3215.34	1.73	87830	3128	3091	3063	3026	2998	3087	3022	46	915	100	2130	5	1	45520979	1418	15.81	1.48	12	2.71	197.00	2099.00	4395	20230713	-29.12	2665	20240524	16.89	4185	-25.57	20240311	2665	16.89	20240524	4395	-29.12	20230713	2665	16.89	20240524	4.32	N	310200	100	45 억	787520	N	N	40	N	N
9	20240628	091152	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3250	195	2	6.38	2191411340	676661	484.84	3120	3300	3120	3970	2140	3055	3238.57	1.73	50867	3128	3091	3063	3026	2998	3087	3022	46	915	100	2130	5	1	45520979	1479	16.50	1.55	12	1.49	197.00	2099.00	4395	20230713	-26.05	2665	20240524	21.95	4185	-22.34	20240311	2665	21.95	20240524	4395	-26.05	20230713	2665	21.95	20240524	4.32	N	310200	100	45 억	787520	N	N	40	N	N
10	20240627	161139	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3055	-20	5	-0.65	408376295	133262	47.00	3055	3100	3035	3995	2155	3075	3064.53	1.75	-11699	3161	3117	3076	3032	2991	3097	3012	46	920	100	2150	5	1	45520979	1391	15.51	1.46	12	0.29	197.00	2099.00	4395	20230713	-30.49	2665	20240524	14.63	4185	-27.00	20240311	2665	14.63	20240524	4395	-30.49	20230713	2665	14.63	20240524	4.62	N	310200	100	45 억	797008	N	N	40	N	N
11	20240627	151146	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3095	20	2	0.65	378473620	123488	43.55	3055	3100	3035	3995	2155	3075	3064.86	1.75	-14305	3161	3117	3076	3032	2991	3097	3012	46	920	100	2150	5	1	45520979	1409	15.71	1.47	12	0.27	197.00	2099.00	4395	20230713	-29.58	2665	20240524	16.14	4185	-26.05	20240311	2665	16.14	20240524	4395	-29.58	20230713	2665	16.14	20240524	4.62	N	310200	100	45 억	797008	N	N	65	N	N
12	20240627	141145	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3065	-10	5	-0.33	316130320	103218	36.40	3055	3100	3035	3995	2155	3075	3062.74	1.75	-10099	3161	3117	3076	3032	2991	3097	3012	46	920	100	2150	5	1	45520979	1395	15.56	1.46	12	0.23	197.00	2099.00	4395	20230713	-30.26	2665	20240524	15.01	4185	-26.76	20240311	2665	15.01	20240524	4395	-30.26	20230713	2665	15.01	20240524	4.62	N	310200	100	45 억	797008	N	N	65	N	N
13	20240627	131145	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3080	5	2	0.16	269476815	88031	31.05	3055	3100	3035	3995	2155	3075	3061.16	1.75	-5842	3161	3117	3076	3032	2991	3097	3012	46	920	100	2150	5	1	45520979	1402	15.63	1.47	12	0.19	197.00	2099.00	4395	20230713	-29.92	2665	20240524	15.57	4185	-26.40	20240311	2665	15.57	20240524	4395	-29.92	20230713	2665	15.57	20240524	4.62	N	310200	100	45 억	797008	N	N	65	N	N
14	20240627	121147	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3090	15	2	0.49	241151040	78819	27.80	3055	3100	3035	3995	2155	3075	3059.55	1.75	-2471	3161	3117	3076	3032	2991	3097	3012	46	920	100	2150	5	1	45520979	1407	15.69	1.47	12	0.17	197.00	2099.00	4395	20230713	-29.69	2665	20240524	15.95	4185	-26.16	20240311	2665	15.95	20240524	4395	-29.69	20230713	2665	15.95	20240524	4.62	N	310200	100	45 억	797008	N	N	65	N	N
15	20240627	111146	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3075	0	3	0.00	166944370	54672	19.28	3055	3075	3035	3995	2155	3075	3053.56	1.75	4170	3161	3117	3076	3032	2991	3097	3012	46	920	100	2150	5	1	45520979	1400	15.61	1.46	12	0.12	197.00	2099.00	4395	20230713	-30.03	2665	20240524	15.38	4185	-26.52	20240311	2665	15.38	20240524	4395	-30.03	20230713	2665	15.38	20240524	4.62	N	310200	100	45 억	797008	N	N	65	N	N
16	20240627	101146	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3050	-25	5	-0.81	117499395	38443	13.56	3055	3075	3040	3995	2155	3075	3056.46	1.75	-2121	3161	3117	3076	3032	2991	3097	3012	46	920	100	2150	5	1	45520979	1388	15.48	1.45	12	0.08	197.00	2099.00	4395	20230713	-30.60	2665	20240524	14.45	4185	-27.12	20240311	2665	14.45	20240524	4395	-30.60	20230713	2665	14.45	20240524	4.62	N	310200	100	45 억	797008	N	N	65	N	N
17	20240627	091146	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3055	-20	5	-0.65	22912025	7491	2.64	3055	3075	3045	3995	2155	3075	3058.61	1.75	-1620	3161	3117	3076	3032	2991	3097	3012	46	920	100	2150	5	1	45520979	1391	15.51	1.46	12	0.02	197.00	2099.00	4395	20230713	-30.49	2665	20240524	14.63	4185	-27.00	20240311	2665	14.63	20240524	4395	-30.49	20230713	2665	14.63	20240524	4.62	N	310200	100	45 억	797008	N	N	65	N	N
18	20240626	161141	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3075	-30	5	-0.97	867875535	281971	23.97	3100	3120	3035	4035	2175	3105	3077.57	1.73	-4289	3291	3197	3051	2957	2811	3245	3005	46	930	100	2170	5	1	45520979	1400	15.61	1.46	12	0.62	197.00	2099.00	4395	20230713	-30.03	2665	20240524	15.38	4185	-26.52	20240311	2665	15.38	20240524	4395	-30.03	20230713	2665	15.38	20240524	4.62	N	310200	100	45 억	789583	N	N	65	N	N
19	20240626	151145	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3080	-25	5	-0.81	763968805	247916	21.07	3100	3120	3045	4035	2175	3105	3081.24	1.73	451	3291	3197	3051	2957	2811	3245	3005	46	930	100	2170	5	1	45520979	1402	15.63	1.47	12	0.54	197.00	2099.00	4395	20230713	-29.92	2665	20240524	15.57	4185	-26.40	20240311	2665	15.57	20240524	4395	-29.92	20230713	2665	15.57	20240524	4.62	N	310200	100	45 억	789583	N	N	0	N	N
20	20240626	141142	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3070	-35	5	-1.13	682714910	221445	18.82	3100	3120	3045	4035	2175	3105	3082.66	1.73	6852	3291	3197	3051	2957	2811	3245	3005	46	930	100	2170	5	1	45520979	1397	15.58	1.46	12	0.49	197.00	2099.00	4395	20230713	-30.15	2665	20240524	15.20	4185	-26.64	20240311	2665	15.20	20240524	4395	-30.15	20230713	2665	15.20	20240524	4.62	N	310200	100	45 억	789583	N	N	0	N	N
21	20240626	131143	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3080	-25	5	-0.81	634502445	205752	17.49	3100	3120	3045	4035	2175	3105	3083.47	1.73	14914	3291	3197	3051	2957	2811	3245	3005	46	930	100	2170	5	1	45520979	1402	15.63	1.47	12	0.45	197.00	2099.00	4395	20230713	-29.92	2665	20240524	15.57	4185	-26.40	20240311	2665	15.57	20240524	4395	-29.92	20230713	2665	15.57	20240524	4.62	N	310200	100	45 억	789583	N	N	0	N	N
22	20240626	121141	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3050	-55	5	-1.77	601596995	195040	16.58	3100	3120	3045	4035	2175	3105	3084.12	1.73	15321	3291	3197	3051	2957	2811	3245	3005	46	930	100	2170	5	1	45520979	1388	15.48	1.45	12	0.43	197.00	2099.00	4395	20230713	-30.60	2665	20240524	14.45	4185	-27.12	20240311	2665	14.45	20240524	4395	-30.60	20230713	2665	14.45	20240524	4.62	N	310200	100	45 억	789583	N	N	0	N	N
23	20240626	111143	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3070	-35	5	-1.13	465282510	150482	12.79	3100	3120	3065	4035	2175	3105	3091.65	1.73	9800	3291	3197	3051	2957	2811	3245	3005	46	930	100	2170	5	1	45520979	1397	15.58	1.46	12	0.33	197.00	2099.00	4395	20230713	-30.15	2665	20240524	15.20	4185	-26.64	20240311	2665	15.20	20240524	4395	-30.15	20230713	2665	15.20	20240524	4.62	N	310200	100	45 억	789583	N	N	0	N	N
24	20240626	101140	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3100	-5	5	-0.16	365147825	117967	10.03	3100	3120	3070	4035	2175	3105	3095.06	1.73	6778	3291	3197	3051	2957	2811	3245	3005	46	930	100	2170	5	1	45520979	1411	15.74	1.48	12	0.26	197.00	2099.00	4395	20230713	-29.47	2665	20240524	16.32	4185	-25.93	20240311	2665	16.32	20240524	4395	-29.47	20230713	2665	16.32	20240524	4.62	N	310200	100	45 억	789583	N	N	0	N	N
25	20240626	091144	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3095	-10	5	-0.32	203926920	65732	5.59	3100	3120	3070	4035	2175	3105	3102.26	1.73	-4393	3291	3197	3051	2957	2811	3245	3005	46	930	100	2170	5	1	45520979	1409	15.71	1.47	12	0.14	197.00	2099.00	4395	20230713	-29.58	2665	20240524	16.14	4185	-26.05	20240311	2665	16.14	20240524	4395	-29.58	20230713	2665	16.14	20240524	4.62	N	310200	100	45 억	789583	N	N	0	N	N
26	20240625	161139	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3105	165	2	5.61	3610622650	1172645	852.16	2905	3145	2905	3820	2060	2940	3078.99	1.24	237501	3003	2971	2913	2881	2823	2987	2897	46	880	100	2050	5	1	45520979	1413	15.76	1.48	12	2.58	197.00	2099.00	4395	20230713	-29.35	2665	20240524	16.51	4185	-25.81	20240311	2665	16.51	20240524	4395	-29.35	20230713	2665	16.51	20240524	4.64	N	310200	100	45 억	563945	N	N	6	N	N
27	20240625	151137	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3090	150	2	5.10	3401247900	1104925	802.95	2905	3145	2905	3820	2060	2940	3078.26	1.24	212257	3003	2971	2913	2881	2823	2987	2897	46	880	100	2050	5	1	45520979	1407	15.69	1.47	12	2.43	197.00	2099.00	4395	20230713	-29.69	2665	20240524	15.95	4185	-26.16	20240311	2665	15.95	20240524	4395	-29.69	20230713	2665	15.95	20240524	4.64	N	310200	100	45 억	563945	N	N	6	N	N
28	20240625	141141	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3090	150	2	5.10	3239013070	1052362	764.75	2905	3145	2905	3820	2060	2940	3077.85	1.24	210005	3003	2971	2913	2881	2823	2987	2897	46	880	100	2050	5	1	45520979	1407	15.69	1.47	12	2.31	197.00	2099.00	4395	20230713	-29.69	2665	20240524	15.95	4185	-26.16	20240311	2665	15.95	20240524	4395	-29.69	20230713	2665	15.95	20240524	4.64	N	310200	100	45 억	563945	N	N	6	N	N
29	20240625	131141	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3100	160	2	5.44	2750137560	895943	651.08	2905	3140	2905	3820	2060	2940	3069.55	1.24	182935	3003	2971	2913	2881	2823	2987	2897	46	880	100	2050	5	1	45520979	1411	15.74	1.48	12	1.97	197.00	2099.00	4395	20230713	-29.47	2665	20240524	16.32	4185	-25.93	20240311	2665	16.32	20240524	4395	-29.47	20230713	2665	16.32	20240524	4.64	N	310200	100	45 억	563945	N	N	6	N	N
30	20240625	121144	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3070	130	2	4.42	2551863820	831677	604.38	2905	3140	2905	3820	2060	2940	3068.34	1.24	182258	3003	2971	2913	2881	2823	2987	2897	46	880	100	2050	5	1	45520979	1397	15.58	1.46	12	1.83	197.00	2099.00	4395	20230713	-30.15	2665	20240524	15.20	4185	-26.64	20240311	2665	15.20	20240524	4395	-30.15	20230713	2665	15.20	20240524	4.64	N	310200	100	45 억	563945	N	N	6	N	N
31	20240625	111142	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3125	185	2	6.29	2304330590	751546	546.15	2905	3140	2905	3820	2060	2940	3066.12	1.24	163217	3003	2971	2913	2881	2823	2987	2897	46	880	100	2050	5	1	45520979	1423	15.86	1.49	12	1.65	197.00	2099.00	4395	20230713	-28.90	2665	20240524	17.26	4185	-25.33	20240311	2665	17.26	20240524	4395	-28.90	20230713	2665	17.26	20240524	4.64	N	310200	100	45 억	563945	N	N	6	N	N
32	20240625	101140	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3080	140	2	4.76	1328562305	436960	317.54	2905	3105	2905	3820	2060	2940	3040.47	1.24	59926	3003	2971	2913	2881	2823	2987	2897	46	880	100	2050	5	1	45520979	1402	15.63	1.47	12	0.96	197.00	2099.00	4395	20230713	-29.92	2665	20240524	15.57	4185	-26.40	20240311	2665	15.57	20240524	4395	-29.92	20230713	2665	15.57	20240524	4.64	N	310200	100	45 억	563945	N	N	6	N	N
33	20240625	091140	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2980	40	2	1.36	54535290	18439	13.40	2905	2990	2905	3820	2060	2940	2957.61	1.24	-1367	3003	2971	2913	2881	2823	2987	2897	46	880	100	2050	5	1	45520979	1357	15.13	1.42	12	0.04	197.00	2099.00	4395	20230713	-32.20	2665	20240524	11.82	4185	-28.79	20240311	2665	11.82	20240524	4395	-32.20	20230713	2665	11.82	20240524	4.64	N	310200	100	45 억	563945	N	N	6	N	N
34	20240624	161140	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2940	45	2	1.55	397201295	136611	92.98	2900	2945	2855	3760	2030	2895	2907.30	1.28	-21072	2991	2942	2906	2857	2821	2967	2882	46	865	100	2020	5	1	45520979	1338	14.92	1.40	12	0.30	197.00	2099.00	4395	20230713	-33.11	2665	20240524	10.32	4185	-29.75	20240311	2665	10.32	20240524	4395	-33.11	20230713	2665	10.32	20240524	4.61	N	310200	100	45 억	584723	N	N	6	N	N
35	20240624	151136	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2900	5	2	0.17	341434670	117582	80.02	2900	2940	2855	3760	2030	2895	2903.80	1.28	-19867	2991	2942	2906	2857	2821	2967	2882	46	865	100	2020	5	1	45520979	1320	14.72	1.38	12	0.26	197.00	2099.00	4395	20230713	-34.02	2665	20240524	8.82	4185	-30.70	20240311	2665	8.82	20240524	4395	-34.02	20230713	2665	8.82	20240524	4.61	N	310200	100	45 억	584723	N	N	27	N	N
36	20240624	141137	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2895	0	3	0.00	298914285	102939	70.06	2900	2940	2855	3760	2030	2895	2903.80	1.28	-18609	2991	2942	2906	2857	2821	2967	2882	46	865	100	2020	5	1	45520979	1318	14.70	1.38	12	0.23	197.00	2099.00	4395	20230713	-34.13	2665	20240524	8.63	4185	-30.82	20240311	2665	8.63	20240524	4395	-34.13	20230713	2665	8.63	20240524	4.61	N	310200	100	45 억	584723	N	N	27	N	N
37	20240624	131135	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2895	0	3	0.00	286406020	98621	67.12	2900	2940	2855	3760	2030	2895	2904.11	1.28	-18216	2991	2942	2906	2857	2821	2967	2882	46	865	100	2020	5	1	45520979	1318	14.70	1.38	12	0.22	197.00	2099.00	4395	20230713	-34.13	2665	20240524	8.63	4185	-30.82	20240311	2665	8.63	20240524	4395	-34.13	20230713	2665	8.63	20240524	4.61	N	310200	100	45 억	584723	N	N	27	N	N
38	20240624	121136	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2865	-30	5	-1.04	273863355	94273	64.16	2900	2940	2855	3760	2030	2895	2905.00	1.28	-17081	2991	2942	2906	2857	2821	2967	2882	46	865	100	2020	5	1	45520979	1304	14.54	1.36	12	0.21	197.00	2099.00	4395	20230713	-34.81	2665	20240524	7.50	4185	-31.54	20240311	2665	7.50	20240524	4395	-34.81	20230713	2665	7.50	20240524	4.61	N	310200	100	45 억	584723	N	N	27	N	N
39	20240624	111139	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2895	0	3	0.00	188420420	64532	43.92	2900	2940	2895	3760	2030	2895	2919.80	1.28	-21062	2991	2942	2906	2857	2821	2967	2882	46	865	100	2020	5	1	45520979	1318	14.70	1.38	12	0.14	197.00	2099.00	4395	20230713	-34.13	2665	20240524	8.63	4185	-30.82	20240311	2665	8.63	20240524	4395	-34.13	20230713	2665	8.63	20240524	4.61	N	310200	100	45 억	584723	N	N	27	N	N
40	20240624	101137	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2930	35	2	1.21	78204650	26816	18.25	2900	2935	2900	3760	2030	2895	2916.34	1.28	-3260	2991	2942	2906	2857	2821	2967	2882	46	865	100	2020	5	1	45520979	1334	14.87	1.40	12	0.06	197.00	2099.00	4395	20230713	-33.33	2665	20240524	9.94	4185	-29.99	20240311	2665	9.94	20240524	4395	-33.33	20230713	2665	9.94	20240524	4.61	N	310200	100	45 억	584723	N	N	27	N	N
41	20240624	091137	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2910	15	2	0.52	33309150	11417	7.77	2900	2935	2900	3760	2030	2895	2917.50	1.28	-6245	2991	2942	2906	2857	2821	2967	2882	46	865	100	2020	5	1	45520979	1325	14.77	1.39	12	0.03	197.00	2099.00	4395	20230713	-33.79	2665	20240524	9.19	4185	-30.47	20240311	2665	9.19	20240524	4395	-33.79	20230713	2665	9.19	20240524	4.61	N	310200	100	45 억	584723	N	N	27	N	N
42	20240621	161058	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2895	-15	5	-0.52	426780525	146480	104.80	2870	2955	2870	3780	2040	2910	2914.04	1.28	1140	2970	2940	2915	2885	2860	2927	2872	46	870	100	2030	5	1	45520979	1318	14.70	1.38	12	0.32	197.00	2099.00	4395	20230713	-34.13	2665	20240524	8.63	4185	-30.82	20240311	2665	8.63	20240524	4395	-34.13	20230713	2665	8.63	20240524	4.52	N	310200	100	45 억	580821	N	N	27	N	N
43	20240621	151059	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2905	-5	5	-0.17	397299670	136306	97.52	2870	2955	2870	3780	2040	2910	2914.76	1.28	2298	2970	2940	2915	2885	2860	2927	2872	46	870	100	2030	5	1	45520979	1322	14.75	1.38	12	0.30	197.00	2099.00	4395	20230713	-33.90	2665	20240524	9.01	4185	-30.59	20240311	2665	9.01	20240524	4395	-33.90	20230713	2665	9.01	20240524	4.52	N	310200	100	45 억	580821	N	N	149	N	N
44	20240621	141057	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2910	0	3	0.00	358656315	123061	88.05	2870	2955	2870	3780	2040	2910	2914.46	1.28	4519	2970	2940	2915	2885	2860	2927	2872	46	870	100	2030	5	1	45520979	1325	14.77	1.39	12	0.27	197.00	2099.00	4395	20230713	-33.79	2665	20240524	9.19	4185	-30.47	20240311	2665	9.19	20240524	4395	-33.79	20230713	2665	9.19	20240524	4.52	N	310200	100	45 억	580821	N	N	149	N	N
45	20240621	131059	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2925	15	2	0.52	283100520	97174	69.52	2870	2955	2870	3780	2040	2910	2913.34	1.28	5327	2970	2940	2915	2885	2860	2927	2872	46	870	100	2030	5	1	45520979	1331	14.85	1.39	12	0.21	197.00	2099.00	4395	20230713	-33.45	2665	20240524	9.76	4185	-30.11	20240311	2665	9.76	20240524	4395	-33.45	20230713	2665	9.76	20240524	4.52	N	310200	100	45 억	580821	N	N	149	N	N
46	20240621	121101	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2930	20	2	0.69	258591520	88799	63.53	2870	2955	2870	3780	2040	2910	2912.10	1.28	5327	2970	2940	2915	2885	2860	2927	2872	46	870	100	2030	5	1	45520979	1334	14.87	1.40	12	0.20	197.00	2099.00	4395	20230713	-33.33	2665	20240524	9.94	4185	-29.99	20240311	2665	9.94	20240524	4395	-33.33	20230713	2665	9.94	20240524	4.52	N	310200	100	45 억	580821	N	N	149	N	N
47	20240621	111100	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2920	10	2	0.34	152518350	52636	37.66	2870	2930	2870	3780	2040	2910	2897.61	1.28	76	2970	2940	2915	2885	2860	2927	2872	46	870	100	2030	5	1	45520979	1329	14.82	1.39	12	0.12	197.00	2099.00	4395	20230713	-33.56	2665	20240524	9.57	4185	-30.23	20240311	2665	9.57	20240524	4395	-33.56	20230713	2665	9.57	20240524	4.52	N	310200	100	45 억	580821	N	N	149	N	N
48	20240621	101056	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2915	5	2	0.17	117269550	40534	29.00	2870	2930	2870	3780	2040	2910	2893.12	1.28	1605	2970	2940	2915	2885	2860	2927	2872	46	870	100	2030	5	1	45520979	1327	14.80	1.39	12	0.09	197.00	2099.00	4395	20230713	-33.67	2665	20240524	9.38	4185	-30.35	20240311	2665	9.38	20240524	4395	-33.67	20230713	2665	9.38	20240524	4.52	N	310200	100	45 억	580821	N	N	149	N	N
49	20240621	091102	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2900	-10	5	-0.34	19208245	6666	4.77	2870	2910	2870	3780	2040	2910	2881.52	1.28	-131	2970	2940	2915	2885	2860	2927	2872	46	870	100	2030	5	1	45520979	1320	14.72	1.38	12	0.01	197.00	2099.00	4395	20230713	-34.02	2665	20240524	8.82	4185	-30.70	20240311	2665	8.82	20240524	4395	-34.02	20230713	2665	8.82	20240524	4.52	N	310200	100	45 억	580821	N	N	149	N	N
50	20240620	161053	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2910	-30	5	-1.02	401536790	138018	36.21	2940	2945	2890	3820	2060	2940	2909.31	1.36	-38065	3000	2970	2910	2880	2820	2985	2895	46	880	100	2050	5	1	45520979	1325	14.77	1.39	12	0.30	197.00	2099.00	4395	20230713	-33.79	2665	20240524	9.19	4185	-30.47	20240311	2665	9.19	20240524	4395	-33.79	20230713	2665	9.19	20240524	4.81	N	310200	100	45 억	618070	N	N	149	N	N
51	20240620	151050	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2915	-25	5	-0.85	364381660	125228	32.85	2940	2945	2890	3820	2060	2940	2909.75	1.36	-37248	3000	2970	2910	2880	2820	2985	2895	46	880	100	2050	5	1	45520979	1327	14.80	1.39	12	0.28	197.00	2099.00	4395	20230713	-33.67	2665	20240524	9.38	4185	-30.35	20240311	2665	9.38	20240524	4395	-33.67	20230713	2665	9.38	20240524	4.81	N	310200	100	45 억	618070	N	N	58	N	N
52	20240620	141055	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2910	-30	5	-1.02	287589140	98923	25.95	2940	2945	2890	3820	2060	2940	2907.20	1.36	-28386	3000	2970	2910	2880	2820	2985	2895	46	880	100	2050	5	1	45520979	1325	14.77	1.39	12	0.22	197.00	2099.00	4395	20230713	-33.79	2665	20240524	9.19	4185	-30.47	20240311	2665	9.19	20240524	4395	-33.79	20230713	2665	9.19	20240524	4.81	N	310200	100	45 억	618070	N	N	58	N	N
53	20240620	131054	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2905	-35	5	-1.19	253546825	87202	22.88	2940	2945	2890	3820	2060	2940	2907.58	1.36	-27876	3000	2970	2910	2880	2820	2985	2895	46	880	100	2050	5	1	45520979	1322	14.75	1.38	12	0.19	197.00	2099.00	4395	20230713	-33.90	2665	20240524	9.01	4185	-30.59	20240311	2665	9.01	20240524	4395	-33.90	20230713	2665	9.01	20240524	4.81	N	310200	100	45 억	618070	N	N	58	N	N
54	20240620	121052	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2905	-35	5	-1.19	211464745	72675	19.07	2940	2945	2890	3820	2060	2940	2909.73	1.36	-21420	3000	2970	2910	2880	2820	2985	2895	46	880	100	2050	5	1	45520979	1322	14.75	1.38	12	0.16	197.00	2099.00	4395	20230713	-33.90	2665	20240524	9.01	4185	-30.59	20240311	2665	9.01	20240524	4395	-33.90	20230713	2665	9.01	20240524	4.81	N	310200	100	45 억	618070	N	N	58	N	N
55	20240620	111055	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2890	-50	5	-1.70	175264960	60180	15.79	2940	2945	2890	3820	2060	2940	2912.35	1.36	-15261	3000	2970	2910	2880	2820	2985	2895	46	880	100	2050	5	1	45520979	1316	14.67	1.38	12	0.13	197.00	2099.00	4395	20230713	-34.24	2665	20240524	8.44	4185	-30.94	20240311	2665	8.44	20240524	4395	-34.24	20230713	2665	8.44	20240524	4.81	N	310200	100	45 억	618070	N	N	58	N	N
56	20240620	101056	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2910	-30	5	-1.02	142295145	48815	12.81	2940	2945	2890	3820	2060	2940	2914.99	1.36	-10732	3000	2970	2910	2880	2820	2985	2895	46	880	100	2050	5	1	45520979	1325	14.77	1.39	12	0.11	197.00	2099.00	4395	20230713	-33.79	2665	20240524	9.19	4185	-30.47	20240311	2665	9.19	20240524	4395	-33.79	20230713	2665	9.19	20240524	4.81	N	310200	100	45 억	618070	N	N	58	N	N
57	20240620	091100	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2915	-25	5	-0.85	57261560	19542	5.13	2940	2945	2910	3820	2060	2940	2930.18	1.36	-11613	3000	2970	2910	2880	2820	2985	2895	46	880	100	2050	5	1	45520979	1327	14.80	1.39	12	0.04	197.00	2099.00	4395	20230713	-33.67	2665	20240524	9.38	4185	-30.35	20240311	2665	9.38	20240524	4395	-33.67	20230713	2665	9.38	20240524	4.81	N	310200	100	45 억	618070	N	N	58	N	N
58	20240619	161048	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2940	-10	5	-0.34	1071770115	371732	14.64	2940	2940	2850	3835	2065	2950	2883.12	1.51	-66153	3266	3107	2981	2822	2696	3187	2902	46	885	100	2060	5	1	45520979	1338	14.92	1.40	12	0.82	197.00	2099.00	4395	20230713	-33.11	2665	20240524	10.32	4185	-29.75	20240311	2665	10.32	20240524	4395	-33.11	20230713	2665	10.32	20240524	4.82	N	310200	100	45 억	686162	N	N	42	N	N
59	20240619	151049	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2855	-95	5	-3.22	968154820	336101	13.24	2940	2940	2850	3835	2065	2950	2880.48	1.51	-76693	3266	3107	2981	2822	2696	3187	2902	46	885	100	2060	5	1	45520979	1300	14.49	1.36	12	0.74	197.00	2099.00	4395	20230713	-35.04	2665	20240524	7.13	4185	-31.78	20240311	2665	7.13	20240524	4395	-35.04	20230713	2665	7.13	20240524	4.82	N	310200	100	45 억	686162	N	N	171	N	N
60	20240619	141058	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2870	-80	5	-2.71	846892140	293637	11.57	2940	2940	2850	3835	2065	2950	2884.07	1.51	-74645	3266	3107	2981	2822	2696	3187	2902	46	885	100	2060	5	1	45520979	1306	14.57	1.37	12	0.65	197.00	2099.00	4395	20230713	-34.70	2665	20240524	7.69	4185	-31.42	20240311	2665	7.69	20240524	4395	-34.70	20230713	2665	7.69	20240524	4.82	N	310200	100	45 억	686162	N	N	171	N	N
61	20240619	131046	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2855	-95	5	-3.22	802108265	278016	10.95	2940	2940	2850	3835	2065	2950	2885.04	1.51	-71011	3266	3107	2981	2822	2696	3187	2902	46	885	100	2060	5	1	45520979	1300	14.49	1.36	12	0.61	197.00	2099.00	4395	20230713	-35.04	2665	20240524	7.13	4185	-31.78	20240311	2665	7.13	20240524	4395	-35.04	20230713	2665	7.13	20240524	4.82	N	310200	100	45 억	686162	N	N	171	N	N
62	20240619	121047	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2865	-85	5	-2.88	608973910	210515	8.29	2940	2940	2865	3835	2065	2950	2892.69	1.51	-60003	3266	3107	2981	2822	2696	3187	2902	46	885	100	2060	5	1	45520979	1304	14.54	1.36	12	0.46	197.00	2099.00	4395	20230713	-34.81	2665	20240524	7.50	4185	-31.54	20240311	2665	7.50	20240524	4395	-34.81	20230713	2665	7.50	20240524	4.82	N	310200	100	45 억	686162	N	N	171	N	N
63	20240619	111051	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2890	-60	5	-2.03	424442490	146389	5.77	2940	2940	2880	3835	2065	2950	2899.30	1.51	-26138	3266	3107	2981	2822	2696	3187	2902	46	885	100	2060	5	1	45520979	1316	14.67	1.38	12	0.32	197.00	2099.00	4395	20230713	-34.24	2665	20240524	8.44	4185	-30.94	20240311	2665	8.44	20240524	4395	-34.24	20230713	2665	8.44	20240524	4.82	N	310200	100	45 억	686162	N	N	171	N	N
64	20240619	101054	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2920	-30	5	-1.02	346853295	119538	4.71	2940	2940	2880	3835	2065	2950	2901.49	1.51	-16988	3266	3107	2981	2822	2696	3187	2902	46	885	100	2060	5	1	45520979	1329	14.82	1.39	12	0.26	197.00	2099.00	4395	20230713	-33.56	2665	20240524	9.57	4185	-30.23	20240311	2665	9.57	20240524	4395	-33.56	20230713	2665	9.57	20240524	4.82	N	310200	100	45 억	686162	N	N	171	N	N
65	20240619	091057	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2890	-60	5	-2.03	184365500	63393	2.50	2940	2940	2880	3835	2065	2950	2908.08	1.51	-14240	3266	3107	2981	2822	2696	3187	2902	46	885	100	2060	5	1	45520979	1316	14.67	1.38	12	0.14	197.00	2099.00	4395	20230713	-34.24	2665	20240524	8.44	4185	-30.94	20240311	2665	8.44	20240524	4395	-34.24	20230713	2665	8.44	20240524	4.82	N	310200	100	45 억	686162	N	N	171	N	N
66	20240618	161044	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2950	65	2	2.25	7622534380	2523722	2800.00	2855	3140	2855	3750	2020	2885	3020.43	1.07	221509	2951	2917	2891	2857	2831	2915	2855	46	865	100	2010	5	1	45520979	1343	14.97	1.41	12	5.54	197.00	2099.00	4395	20230713	-32.88	2665	20240524	10.69	4185	-29.51	20240311	2665	10.69	20240524	4395	-32.88	20230713	2665	10.69	20240524	4.81	N	310200	100	45 억	488410	N	N	171	N	N
67	20240618	151043	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2940	55	2	1.91	7502308570	2482917	2754.73	2855	3140	2855	3750	2020	2885	3021.57	1.07	204323	2951	2917	2891	2857	2831	2915	2855	46	865	100	2010	5	1	45520979	1338	14.92	1.40	12	5.45	197.00	2099.00	4395	20230713	-33.11	2665	20240524	10.32	4185	-29.75	20240311	2665	10.32	20240524	4395	-33.11	20230713	2665	10.32	20240524	4.81	N	310200	100	45 억	488410	N	N	0	N	N
68	20240618	141047	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2990	105	2	3.64	6188649540	2037830	2260.91	2855	3140	2855	3750	2020	2885	3036.88	1.07	125557	2951	2917	2891	2857	2831	2915	2855	46	865	100	2010	5	1	45520979	1361	15.18	1.42	12	4.48	197.00	2099.00	4395	20230713	-31.97	2665	20240524	12.20	4185	-28.55	20240311	2665	12.20	20240524	4395	-31.97	20230713	2665	12.20	20240524	4.81	N	310200	100	45 억	488410	N	N	0	N	N
69	20240618	131048	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3000	115	2	3.99	2659383030	882797	979.44	2855	3100	2855	3750	2020	2885	3012.45	1.07	163444	2951	2917	2891	2857	2831	2915	2855	46	865	100	2010	5	1	45520979	1366	15.23	1.43	12	1.94	197.00	2099.00	4395	20230713	-31.74	2665	20240524	12.57	4185	-28.32	20240311	2665	12.57	20240524	4395	-31.74	20230713	2665	12.57	20240524	4.81	N	310200	100	45 억	488410	N	N	0	N	N
70	20240618	121045	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3005	120	2	4.16	1789748630	595212	660.37	2855	3100	2855	3750	2020	2885	3006.91	1.07	70207	2951	2917	2891	2857	2831	2915	2855	46	865	100	2010	5	1	45520979	1368	15.25	1.43	12	1.31	197.00	2099.00	4395	20230713	-31.63	2665	20240524	12.76	4185	-28.20	20240311	2665	12.76	20240524	4395	-31.63	20230713	2665	12.76	20240524	4.81	N	310200	100	45 억	488410	N	N	0	N	N
71	20240618	111045	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2890	5	2	0.17	126216075	43846	48.65	2855	2915	2855	3750	2020	2885	2878.62	1.07	4216	2951	2917	2891	2857	2831	2915	2855	46	865	100	2010	5	1	45520979	1316	14.67	1.38	12	0.10	197.00	2099.00	4395	20230713	-34.24	2665	20240524	8.44	4185	-30.94	20240311	2665	8.44	20240524	4395	-34.24	20230713	2665	8.44	20240524	4.81	N	310200	100	45 억	488410	N	N	0	N	N
72	20240618	101044	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2870	-15	5	-0.52	102289105	35526	39.42	2855	2915	2855	3750	2020	2885	2879.27	1.07	4778	2951	2917	2891	2857	2831	2915	2855	46	865	100	2010	5	1	45520979	1306	14.57	1.37	12	0.08	197.00	2099.00	4395	20230713	-34.70	2665	20240524	7.69	4185	-31.42	20240311	2665	7.69	20240524	4395	-34.70	20230713	2665	7.69	20240524	4.81	N	310200	100	45 억	488410	N	N	0	N	N
73	20240618	091054	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2895	10	2	0.35	14967665	5217	5.79	2855	2915	2855	3750	2020	2885	2869.02	1.07	722	2951	2917	2891	2857	2831	2915	2855	46	865	100	2010	5	1	45520979	1318	14.70	1.38	12	0.01	197.00	2099.00	4395	20230713	-34.13	2665	20240524	8.63	4185	-30.82	20240311	2665	8.63	20240524	4395	-34.13	20230713	2665	8.63	20240524	4.81	N	310200	100	45 억	488410	N	N	0	N	N
74	20240617	161035	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2885	-10	5	-0.35	250643430	86490	39.45	2885	2925	2865	3760	2030	2895	2897.98	1.09	-6348	3031	2962	2926	2857	2821	2945	2840	46	865	100	2020	5	1	45520979	1313	14.64	1.37	12	0.19	197.00	2099.00	4395	20230713	-34.36	2665	20240524	8.26	4185	-31.06	20240311	2665	8.26	20240524	4395	-34.36	20230713	2665	8.26	20240524	4.42	N	310200	100	45 억	495849	N	N	4619	N	N
75	20240617	151044	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2890	-5	5	-0.17	236748380	81680	37.25	2885	2925	2865	3760	2030	2895	2898.49	1.09	-6482	3031	2962	2926	2857	2821	2945	2840	46	865	100	2020	5	1	45520979	1316	14.67	1.38	12	0.18	197.00	2099.00	4395	20230713	-34.24	2665	20240524	8.44	4185	-30.94	20240311	2665	8.44	20240524	4395	-34.24	20230713	2665	8.44	20240524	4.42	N	310200	100	45 억	495849	N	N	4619	N	N
76	20240617	141033	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2900	5	2	0.17	217695390	75107	34.26	2885	2925	2865	3760	2030	2895	2898.47	1.09	-5257	3031	2962	2926	2857	2821	2945	2840	46	865	100	2020	5	1	45520979	1320	14.72	1.38	12	0.16	197.00	2099.00	4395	20230713	-34.02	2665	20240524	8.82	4185	-30.70	20240311	2665	8.82	20240524	4395	-34.02	20230713	2665	8.82	20240524	4.42	N	310200	100	45 억	495849	N	N	4619	N	N
77	20240617	131033	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2905	10	2	0.35	179632785	61959	28.26	2885	2925	2865	3760	2030	2895	2899.22	1.09	-2637	3031	2962	2926	2857	2821	2945	2840	46	865	100	2020	5	1	45520979	1322	14.75	1.38	12	0.14	197.00	2099.00	4395	20230713	-33.90	2665	20240524	9.01	4185	-30.59	20240311	2665	9.01	20240524	4395	-33.90	20230713	2665	9.01	20240524	4.42	N	310200	100	45 억	495849	N	N	4619	N	N
78	20240617	121033	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2910	15	2	0.52	165287950	57017	26.00	2885	2925	2865	3760	2030	2895	2898.92	1.09	-2327	3031	2962	2926	2857	2821	2945	2840	46	865	100	2020	5	1	45520979	1325	14.77	1.39	12	0.13	197.00	2099.00	4395	20230713	-33.79	2665	20240524	9.19	4185	-30.47	20240311	2665	9.19	20240524	4395	-33.79	20230713	2665	9.19	20240524	4.42	N	310200	100	45 억	495849	N	N	4619	N	N
79	20240617	111026	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2910	15	2	0.52	134544180	46381	21.15	2885	2925	2865	3760	2030	2895	2900.85	1.09	-1140	3031	2962	2926	2857	2821	2945	2840	46	865	100	2020	5	1	45520979	1325	14.77	1.39	12	0.10	197.00	2099.00	4395	20230713	-33.79	2665	20240524	9.19	4185	-30.47	20240311	2665	9.19	20240524	4395	-33.79	20230713	2665	9.19	20240524	4.42	N	310200	100	45 억	495849	N	N	4619	N	N
80	20240617	101025	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2915	20	2	0.69	95109680	32784	14.95	2885	2925	2865	3760	2030	2895	2901.10	1.09	-1524	3031	2962	2926	2857	2821	2945	2840	46	865	100	2020	5	1	45520979	1327	14.80	1.39	12	0.07	197.00	2099.00	4395	20230713	-33.67	2665	20240524	9.38	4185	-30.35	20240311	2665	9.38	20240524	4395	-33.67	20230713	2665	9.38	20240524	4.42	N	310200	100	45 억	495849	N	N	4619	N	N
81	20240617	091028	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2920	25	2	0.86	29064480	10033	4.58	2885	2920	2865	3760	2030	2895	2896.89	1.09	-595	3031	2962	2926	2857	2821	2945	2840	46	865	100	2020	5	1	45520979	1329	14.82	1.39	12	0.02	197.00	2099.00	4395	20230713	-33.56	2665	20240524	9.57	4185	-30.23	20240311	2665	9.57	20240524	4395	-33.56	20230713	2665	9.57	20240524	4.42	N	310200	100	45 억	495849	N	N	4619	N	N
82	20240614	160859	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2895	-100	5	-3.34	633124780	217026	32.92	2995	2995	2890	3890	2100	2995	2917.35	1.09	-25481	3118	3056	2958	2896	2798	3087	2927	46	895	100	2090	5	1	45520979	1318	14.70	1.38	12	0.48	197.00	2099.00	4395	20230713	-34.13	2665	20240524	8.63	4185	-30.82	20240311	2665	8.63	20240524	4395	-34.13	20230713	2665	8.63	20240524	4.42	N	310200	100	45 억	496464	N	N	4619	N	N
83	20240614	150902	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2910	-85	5	-2.84	470534230	160904	24.41	2995	2995	2905	3890	2100	2995	2924.32	1.09	-11256	3118	3056	2958	2896	2798	3087	2927	46	895	100	2090	5	1	45520979	1325	14.77	1.39	12	0.35	197.00	2099.00	4395	20230713	-33.79	2665	20240524	9.19	4185	-30.47	20240311	2665	9.19	20240524	4395	-33.79	20230713	2665	9.19	20240524	4.42	N	310200	100	45 억	496464	N	N	7779	N	N
84	20240614	140901	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2930	-65	5	-2.17	381714325	130495	19.79	2995	2995	2905	3890	2100	2995	2925.13	1.09	3902	3118	3056	2958	2896	2798	3087	2927	46	895	100	2090	5	1	45520979	1334	14.87	1.40	12	0.29	197.00	2099.00	4395	20230713	-33.33	2665	20240524	9.94	4185	-29.99	20240311	2665	9.94	20240524	4395	-33.33	20230713	2665	9.94	20240524	4.42	N	310200	100	45 억	496464	N	N	7779	N	N
85	20240614	130903	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2935	-60	5	-2.00	367384160	125610	19.05	2995	2995	2905	3890	2100	2995	2924.80	1.09	6487	3118	3056	2958	2896	2798	3087	2927	46	895	100	2090	5	1	45520979	1336	14.90	1.40	12	0.28	197.00	2099.00	4395	20230713	-33.22	2665	20240524	10.13	4185	-29.87	20240311	2665	10.13	20240524	4395	-33.22	20230713	2665	10.13	20240524	4.42	N	310200	100	45 억	496464	N	N	7779	N	N
86	20240614	120906	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2940	-55	5	-1.84	324882915	111097	16.85	2995	2995	2905	3890	2100	2995	2924.32	1.09	7574	3118	3056	2958	2896	2798	3087	2927	46	895	100	2090	5	1	45520979	1338	14.92	1.40	12	0.24	197.00	2099.00	4395	20230713	-33.11	2665	20240524	10.32	4185	-29.75	20240311	2665	10.32	20240524	4395	-33.11	20230713	2665	10.32	20240524	4.42	N	310200	100	45 억	496464	N	N	7779	N	N
87	20240614	111015	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2930	-65	5	-2.17	289637670	99078	15.03	2995	2995	2905	3890	2100	2995	2923.33	1.09	7580	3118	3056	2958	2896	2798	3087	2927	46	895	100	2090	5	1	45520979	1334	14.87	1.40	12	0.22	197.00	2099.00	4395	20230713	-33.33	2665	20240524	9.94	4185	-29.99	20240311	2665	9.94	20240524	4395	-33.33	20230713	2665	9.94	20240524	4.42	N	310200	100	45 억	496464	N	N	7779	N	N
88	20240614	101014	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2920	-75	5	-2.50	213335215	72919	11.06	2995	2995	2905	3890	2100	2995	2925.65	1.09	8404	3118	3056	2958	2896	2798	3087	2927	46	895	100	2090	5	1	45520979	1329	14.82	1.39	12	0.16	197.00	2099.00	4395	20230713	-33.56	2665	20240524	9.57	4185	-30.23	20240311	2665	9.57	20240524	4395	-33.56	20230713	2665	9.57	20240524	4.42	N	310200	100	45 억	496464	N	N	7779	N	N
89	20240614	091020	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2940	-55	5	-1.84	39316760	13283	2.01	2995	2995	2930	3890	2100	2995	2959.93	1.09	2242	3118	3056	2958	2896	2798	3087	2927	46	895	100	2090	5	1	45520979	1338	14.92	1.40	12	0.03	197.00	2099.00	4395	20230713	-33.11	2665	20240524	10.32	4185	-29.75	20240311	2665	10.32	20240524	4395	-33.11	20230713	2665	10.32	20240524	4.42	N	310200	100	45 억	496464	N	N	7779	N	N
90	20240613	161003	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2995	125	2	4.36	1926845715	653120	376.99	2870	3020	2860	3730	2010	2870	2950.33	1.16	-25696	2920	2895	2870	2845	2820	2907	2857	46	860	100	2000	5	1	45520979	1363	15.20	1.43	12	1.43	197.00	2099.00	4395	20230713	-31.85	2665	20240524	12.38	4185	-28.43	20240311	2665	12.38	20240524	4395	-31.85	20230713	2665	12.38	20240524	4.41	N	310200	100	45 억	526127	N	N	7779	N	N
91	20240613	151022	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2985	115	2	4.01	1825446095	619142	357.37	2870	3020	2860	3730	2010	2870	2948.54	1.16	-27564	2920	2895	2870	2845	2820	2907	2857	46	860	100	2000	5	1	45520979	1359	15.15	1.42	12	1.36	197.00	2099.00	4395	20230713	-32.08	2665	20240524	12.01	4185	-28.67	20240311	2665	12.01	20240524	4395	-32.08	20230713	2665	12.01	20240524	4.41	N	310200	100	45 억	526127	N	N	9	N	N
92	20240613	141010	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3005	135	2	4.70	1570326700	533973	308.21	2870	3015	2860	3730	2010	2870	2941.04	1.16	-10932	2920	2895	2870	2845	2820	2907	2857	46	860	100	2000	5	1	45520979	1368	15.25	1.43	12	1.17	197.00	2099.00	4395	20230713	-31.63	2665	20240524	12.76	4185	-28.20	20240311	2665	12.76	20240524	4395	-31.63	20230713	2665	12.76	20240524	4.41	N	310200	100	45 억	526127	N	N	9	N	N
93	20240613	131008	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2915	45	2	1.57	815607390	280205	161.74	2870	2940	2860	3730	2010	2870	2910.97	1.16	16883	2920	2895	2870	2845	2820	2907	2857	46	860	100	2000	5	1	45520979	1327	14.80	1.39	12	0.62	197.00	2099.00	4395	20230713	-33.67	2665	20240524	9.38	4185	-30.35	20240311	2665	9.38	20240524	4395	-33.67	20230713	2665	9.38	20240524	4.41	N	310200	100	45 억	526127	N	N	9	N	N
94	20240613	121012	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2920	50	2	1.74	669658420	230076	132.80	2870	2940	2860	3730	2010	2870	2910.87	1.16	15420	2920	2895	2870	2845	2820	2907	2857	46	860	100	2000	5	1	45520979	1329	14.82	1.39	12	0.51	197.00	2099.00	4395	20230713	-33.56	2665	20240524	9.57	4185	-30.23	20240311	2665	9.57	20240524	4395	-33.56	20230713	2665	9.57	20240524	4.41	N	310200	100	45 억	526127	N	N	9	N	N
95	20240613	111005	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2910	40	2	1.39	531014610	182598	105.40	2870	2940	2860	3730	2010	2870	2908.43	1.16	15029	2920	2895	2870	2845	2820	2907	2857	46	860	100	2000	5	1	45520979	1325	14.77	1.39	12	0.40	197.00	2099.00	4395	20230713	-33.79	2665	20240524	9.19	4185	-30.47	20240311	2665	9.19	20240524	4395	-33.79	20230713	2665	9.19	20240524	4.41	N	310200	100	45 억	526127	N	N	9	N	N
96	20240613	101004	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2935	65	2	2.26	356187235	122517	70.72	2870	2940	2860	3730	2010	2870	2907.72	1.16	474	2920	2895	2870	2845	2820	2907	2857	46	860	100	2000	5	1	45520979	1336	14.90	1.40	12	0.27	197.00	2099.00	4395	20230713	-33.22	2665	20240524	10.13	4185	-29.87	20240311	2665	10.13	20240524	4395	-33.22	20230713	2665	10.13	20240524	4.41	N	310200	100	45 억	526127	N	N	9	N	N
97	20240613	091013	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2915	45	2	1.57	95991875	33326	19.24	2870	2915	2860	3730	2010	2870	2880.89	1.16	7760	2920	2895	2870	2845	2820	2907	2857	46	860	100	2000	5	1	45520979	1327	14.80	1.39	12	0.07	197.00	2099.00	4395	20230713	-33.67	2665	20240524	9.38	4185	-30.35	20240311	2665	9.38	20240524	4395	-33.67	20230713	2665	9.38	20240524	4.41	N	310200	100	45 억	526127	N	N	9	N	N
98	20240612	160956	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2870	25	2	0.88	496294350	173000	164.26	2845	2895	2845	3695	1995	2845	2868.75	1.13	12231	2895	2870	2840	2815	2785	2855	2800	46	850	100	1990	5	1	45520979	1306	14.57	1.37	12	0.38	197.00	2099.00	4395	20230713	-34.70	2665	20240524	7.69	4185	-31.42	20240311	2665	7.69	20240524	4395	-34.70	20230713	2665	7.69	20240524	4.41	N	310200	100	45 억	516270	N	N	9	N	N
99	20240612	151008	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2875	30	2	1.05	472228750	164604	156.29	2845	2895	2845	3695	1995	2845	2868.88	1.13	11560	2895	2870	2840	2815	2785	2855	2800	46	850	100	1990	5	1	45520979	1309	14.59	1.37	12	0.36	197.00	2099.00	4395	20230713	-34.58	2665	20240524	7.88	4185	-31.30	20240311	2665	7.88	20240524	4395	-34.58	20230713	2665	7.88	20240524	4.41	N	310200	100	45 억	516270	N	N	0	N	N
100	20240612	141000	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2870	25	2	0.88	420671885	146617	139.21	2845	2895	2845	3695	1995	2845	2869.19	1.13	11968	2895	2870	2840	2815	2785	2855	2800	46	850	100	1990	5	1	45520979	1306	14.57	1.37	12	0.32	197.00	2099.00	4395	20230713	-34.70	2665	20240524	7.69	4185	-31.42	20240311	2665	7.69	20240524	4395	-34.70	20230713	2665	7.69	20240524	4.41	N	310200	100	45 억	516270	N	N	0	N	N
101	20240612	131002	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2880	35	2	1.23	377779530	131711	125.06	2845	2895	2845	3695	1995	2845	2868.25	1.13	13986	2895	2870	2840	2815	2785	2855	2800	46	850	100	1990	5	1	45520979	1311	14.62	1.37	12	0.29	197.00	2099.00	4395	20230713	-34.47	2665	20240524	8.07	4185	-31.18	20240311	2665	8.07	20240524	4395	-34.47	20230713	2665	8.07	20240524	4.41	N	310200	100	45 억	516270	N	N	0	N	N
102	20240612	121000	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2880	35	2	1.23	280651270	97957	93.01	2845	2895	2845	3695	1995	2845	2865.05	1.13	13875	2895	2870	2840	2815	2785	2855	2800	46	850	100	1990	5	1	45520979	1311	14.62	1.37	12	0.22	197.00	2099.00	4395	20230713	-34.47	2665	20240524	8.07	4185	-31.18	20240311	2665	8.07	20240524	4395	-34.47	20230713	2665	8.07	20240524	4.41	N	310200	100	45 억	516270	N	N	0	N	N
103	20240612	110959	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2860	15	2	0.53	251169660	87678	83.25	2845	2895	2845	3695	1995	2845	2864.68	1.13	15191	2895	2870	2840	2815	2785	2855	2800	46	850	100	1990	5	1	45520979	1302	14.52	1.36	12	0.19	197.00	2099.00	4395	20230713	-34.93	2665	20240524	7.32	4185	-31.66	20240311	2665	7.32	20240524	4395	-34.93	20230713	2665	7.32	20240524	4.41	N	310200	100	45 억	516270	N	N	0	N	N
104	20240612	101001	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2865	20	2	0.70	134922770	47218	44.83	2845	2875	2845	3695	1995	2845	2857.44	1.13	16636	2895	2870	2840	2815	2785	2855	2800	46	850	100	1990	5	1	45520979	1304	14.54	1.36	12	0.10	197.00	2099.00	4395	20230713	-34.81	2665	20240524	7.50	4185	-31.54	20240311	2665	7.50	20240524	4395	-34.81	20230713	2665	7.50	20240524	4.41	N	310200	100	45 억	516270	N	N	0	N	N
105	20240612	091004	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2860	15	2	0.53	60574665	21228	20.16	2845	2870	2845	3695	1995	2845	2853.53	1.13	8811	2895	2870	2840	2815	2785	2855	2800	46	850	100	1990	5	1	45520979	1302	14.52	1.36	12	0.05	197.00	2099.00	4395	20230713	-34.93	2665	20240524	7.32	4185	-31.66	20240311	2665	7.32	20240524	4395	-34.93	20230713	2665	7.32	20240524	4.41	N	310200	100	45 억	516270	N	N	0	N	N
106	20240610	160952	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2830	-35	5	-1.22	842031540	296352	25.53	2870	2890	2815	3720	2010	2865	2841.31	1.00	41112	3161	3012	2901	2752	2641	3087	2827	46	855	100	2000	5	1	45520979	1288	14.37	1.35	12	0.65	197.00	2099.00	4395	20230713	-35.61	2665	20240524	6.19	4185	-32.38	20240311	2665	6.19	20240524	4395	-35.61	20230713	2665	6.19	20240524	4.57	N	310200	100	45 억	455116	N	N	0	N	N
107	20240610	151002	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2845	-20	5	-0.70	807040115	284030	24.47	2870	2890	2815	3720	2010	2865	2841.38	1.00	46860	3161	3012	2901	2752	2641	3087	2827	46	855	100	2000	5	1	45520979	1295	14.44	1.36	12	0.62	197.00	2099.00	4395	20230713	-35.27	2665	20240524	6.75	4185	-32.02	20240311	2665	6.75	20240524	4395	-35.27	20230713	2665	6.75	20240524	4.57	N	310200	100	45 억	455116	N	N	0	N	N
108	20240610	140957	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2830	-35	5	-1.22	759178625	267174	23.02	2870	2890	2815	3720	2010	2865	2841.50	1.00	51916	3161	3012	2901	2752	2641	3087	2827	46	855	100	2000	5	1	45520979	1288	14.37	1.35	12	0.59	197.00	2099.00	4395	20230713	-35.61	2665	20240524	6.19	4185	-32.38	20240311	2665	6.19	20240524	4395	-35.61	20230713	2665	6.19	20240524	4.57	N	310200	100	45 억	455116	N	N	0	N	N
109	20240610	130953	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2840	-25	5	-0.87	508088805	178299	15.36	2870	2890	2825	3720	2010	2865	2849.63	1.00	27032	3161	3012	2901	2752	2641	3087	2827	46	855	100	2000	5	1	45520979	1293	14.42	1.35	12	0.39	197.00	2099.00	4395	20230713	-35.38	2665	20240524	6.57	4185	-32.14	20240311	2665	6.57	20240524	4395	-35.38	20230713	2665	6.57	20240524	4.57	N	310200	100	45 억	455116	N	N	0	N	N
110	20240610	120955	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2840	-25	5	-0.87	470169740	164933	14.21	2870	2890	2825	3720	2010	2865	2850.66	1.00	31099	3161	3012	2901	2752	2641	3087	2827	46	855	100	2000	5	1	45520979	1293	14.42	1.35	12	0.36	197.00	2099.00	4395	20230713	-35.38	2665	20240524	6.57	4185	-32.14	20240311	2665	6.57	20240524	4395	-35.38	20230713	2665	6.57	20240524	4.57	N	310200	100	45 억	455116	N	N	0	N	N
111	20240610	110958	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2875	10	2	0.35	388838235	136405	11.75	2870	2890	2825	3720	2010	2865	2850.60	1.00	32262	3161	3012	2901	2752	2641	3087	2827	46	855	100	2000	5	1	45520979	1309	14.59	1.37	12	0.30	197.00	2099.00	4395	20230713	-34.58	2665	20240524	7.88	4185	-31.30	20240311	2665	7.88	20240524	4395	-34.58	20230713	2665	7.88	20240524	4.57	N	310200	100	45 억	455116	N	N	0	N	N
112	20240610	100955	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2875	10	2	0.35	320944085	112662	9.71	2870	2890	2825	3720	2010	2865	2848.71	1.00	30009	3161	3012	2901	2752	2641	3087	2827	46	855	100	2000	5	1	45520979	1309	14.59	1.37	12	0.25	197.00	2099.00	4395	20230713	-34.58	2665	20240524	7.88	4185	-31.30	20240311	2665	7.88	20240524	4395	-34.58	20230713	2665	7.88	20240524	4.57	N	310200	100	45 억	455116	N	N	0	N	N
113	20240610	091001	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2860	-5	5	-0.17	65530445	22989	1.98	2870	2890	2825	3720	2010	2865	2850.40	1.00	582	3161	3012	2901	2752	2641	3087	2827	46	855	100	2000	5	1	45520979	1302	14.52	1.36	12	0.05	197.00	2099.00	4395	20230713	-34.93	2665	20240524	7.32	4185	-31.66	20240311	2665	7.32	20240524	4395	-34.93	20230713	2665	7.32	20240524	4.57	N	310200	100	45 억	455116	N	N	0	N	N
114	20240607	161028	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2865	20	2	0.70	3363268045	1147817	424.52	2845	3050	2790	3695	1995	2845	2930.16	1.22	-102715	2908	2876	2828	2796	2748	2892	2812	46	850	100	1990	5	1	45520979	1304	14.54	1.36	12	2.52	197.00	2099.00	4395	20230713	-34.81	2665	20240524	7.50	4185	-31.54	20240311	2665	7.50	20240524	4395	-34.81	20230713	2665	7.50	20240524	4.60	N	310200	100	45 억	554340	N	N	0	N	N
115	20240607	151035	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2905	60	2	2.11	3082968130	1050709	388.60	2845	3050	2790	3695	1995	2845	2934.18	1.22	-94564	2908	2876	2828	2796	2748	2892	2812	46	850	100	1990	5	1	45520979	1322	14.75	1.38	12	2.31	197.00	2099.00	4395	20230713	-33.90	2665	20240524	9.01	4185	-30.59	20240311	2665	9.01	20240524	4395	-33.90	20230713	2665	9.01	20240524	4.60	N	310200	100	45 억	554340	N	N	0	N	N
116	20240607	141029	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2800	-45	5	-1.58	357059230	126028	46.61	2845	2865	2790	3695	1995	2845	2833.17	1.22	-7780	2908	2876	2828	2796	2748	2892	2812	46	850	100	1990	5	1	45520979	1275	14.21	1.33	12	0.28	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	4.60	N	310200	100	45 억	554340	N	N	0	N	N
117	20240607	131025	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2825	-20	5	-0.70	286282175	100808	37.28	2845	2865	2815	3695	1995	2845	2839.88	1.22	-682	2908	2876	2828	2796	2748	2892	2812	46	850	100	1990	5	1	45520979	1286	14.34	1.35	12	0.22	197.00	2099.00	4395	20230713	-35.72	2665	20240524	6.00	4185	-32.50	20240311	2665	6.00	20240524	4395	-35.72	20230713	2665	6.00	20240524	4.60	N	310200	100	45 억	554340	N	N	0	N	N
118	20240607	121029	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2840	-5	5	-0.18	231758045	81501	30.14	2845	2865	2825	3695	1995	2845	2843.62	1.22	904	2908	2876	2828	2796	2748	2892	2812	46	850	100	1990	5	1	45520979	1293	14.42	1.35	12	0.18	197.00	2099.00	4395	20230713	-35.38	2665	20240524	6.57	4185	-32.14	20240311	2665	6.57	20240524	4395	-35.38	20230713	2665	6.57	20240524	4.60	N	310200	100	45 억	554340	N	N	0	N	N
119	20240607	111011	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2840	-5	5	-0.18	201933085	70982	26.25	2845	2865	2825	3695	1995	2845	2844.85	1.22	1883	2908	2876	2828	2796	2748	2892	2812	46	850	100	1990	5	1	45520979	1293	14.42	1.35	12	0.16	197.00	2099.00	4395	20230713	-35.38	2665	20240524	6.57	4185	-32.14	20240311	2665	6.57	20240524	4395	-35.38	20230713	2665	6.57	20240524	4.60	N	310200	100	45 억	554340	N	N	0	N	N
120	20240607	101029	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2840	-5	5	-0.18	168926620	59334	21.94	2845	2865	2825	3695	1995	2845	2847.05	1.22	5548	2908	2876	2828	2796	2748	2892	2812	46	850	100	1990	5	1	45520979	1293	14.42	1.35	12	0.13	197.00	2099.00	4395	20230713	-35.38	2665	20240524	6.57	4185	-32.14	20240311	2665	6.57	20240524	4395	-35.38	20230713	2665	6.57	20240524	4.60	N	310200	100	45 억	554340	N	N	0	N	N
121	20240607	091028	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2860	15	2	0.53	70817725	24845	9.19	2845	2865	2835	3695	1995	2845	2850.38	1.22	10087	2908	2876	2828	2796	2748	2892	2812	46	850	100	1990	5	1	45520979	1302	14.52	1.36	12	0.05	197.00	2099.00	4395	20230713	-34.93	2665	20240524	7.32	4185	-31.66	20240311	2665	7.32	20240524	4395	-34.93	20230713	2665	7.32	20240524	4.60	N	310200	100	45 억	554340	N	N	0	N	N
122	20240605	161025	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2845	0	3	0.00	748133950	265517	65.49	2820	2860	2780	3695	1995	2845	2817.34	1.30	-32133	2945	2895	2855	2805	2765	2890	2800	46	850	100	1990	5	1	45520979	1295	14.44	1.36	12	0.58	197.00	2099.00	4395	20230713	-35.27	2665	20240524	6.75	4185	-32.02	20240311	2665	6.75	20240524	4395	-35.27	20230713	2665	6.75	20240524	4.56	N	310200	100	45 억	590473	N	N	0	N	N
123	20240605	151022	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2840	-5	5	-0.18	700126730	248633	61.32	2820	2860	2780	3695	1995	2845	2815.90	1.30	-23670	2945	2895	2855	2805	2765	2890	2800	46	850	100	1990	5	1	45520979	1293	14.42	1.35	12	0.55	197.00	2099.00	4395	20230713	-35.38	2665	20240524	6.57	4185	-32.14	20240311	2665	6.57	20240524	4395	-35.38	20230713	2665	6.57	20240524	4.56	N	310200	100	45 억	590473	N	N	0	N	N
124	20240605	141023	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2800	-45	5	-1.58	444177090	158171	39.01	2820	2855	2780	3695	1995	2845	2808.21	1.30	-13964	2945	2895	2855	2805	2765	2890	2800	46	850	100	1990	5	1	45520979	1275	14.21	1.33	12	0.35	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	4.56	N	310200	100	45 억	590473	N	N	0	N	N
125	20240605	131022	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2805	-40	5	-1.41	399405270	142194	35.07	2820	2855	2780	3695	1995	2845	2808.88	1.30	-13993	2945	2895	2855	2805	2765	2890	2800	46	850	100	1990	5	1	45520979	1277	14.24	1.34	12	0.31	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	4.56	N	310200	100	45 억	590473	N	N	0	N	N
126	20240605	121020	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2800	-45	5	-1.58	318207810	113146	27.91	2820	2855	2795	3695	1995	2845	2812.36	1.30	-11549	2945	2895	2855	2805	2765	2890	2800	46	850	100	1990	5	1	45520979	1275	14.21	1.33	12	0.25	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	4.56	N	310200	100	45 억	590473	N	N	0	N	N
127	20240605	111021	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2800	-45	5	-1.58	242373220	86067	21.23	2820	2855	2795	3695	1995	2845	2816.10	1.30	-11142	2945	2895	2855	2805	2765	2890	2800	46	850	100	1990	5	1	45520979	1275	14.21	1.33	12	0.19	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	4.56	N	310200	100	45 억	590473	N	N	0	N	N
128	20240605	101019	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2825	-20	5	-0.70	110649550	39108	9.65	2820	2855	2810	3695	1995	2845	2829.33	1.30	-6533	2945	2895	2855	2805	2765	2890	2800	46	850	100	1990	5	1	45520979	1286	14.34	1.35	12	0.09	197.00	2099.00	4395	20230713	-35.72	2665	20240524	6.00	4185	-32.50	20240311	2665	6.00	20240524	4395	-35.72	20230713	2665	6.00	20240524	4.56	N	310200	100	45 억	590473	N	N	0	N	N
129	20240605	091018	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2850	5	2	0.18	11165505	3940	0.97	2820	2855	2820	3695	1995	2845	2833.88	1.30	-508	2945	2895	2855	2805	2765	2890	2800	46	850	100	1990	5	1	45520979	1297	14.47	1.36	12	0.01	197.00	2099.00	4395	20230713	-35.15	2665	20240524	6.94	4185	-31.90	20240311	2665	6.94	20240524	4395	-35.15	20230713	2665	6.94	20240524	4.56	N	310200	100	45 억	590473	N	N	0	N	N
130	20240604	161010	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2845	0	3	0.00	1136437150	397873	32.26	2845	2905	2815	3695	1995	2845	2856.30	1.36	-29536	3098	2971	2863	2736	2628	3035	2800	46	850	100	1990	5	1	45520979	1295	14.44	1.36	12	0.87	197.00	2099.00	4395	20230713	-35.27	2665	20240524	6.75	4185	-32.02	20240311	2665	6.75	20240524	4395	-35.27	20230713	2665	6.75	20240524	4.57	N	310200	100	45 억	619780	N	N	0	N	N
131	20240604	151011	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2835	-10	5	-0.35	1072759235	375453	30.44	2845	2905	2815	3695	1995	2845	2857.24	1.36	-25566	3098	2971	2863	2736	2628	3035	2800	46	850	100	1990	5	1	45520979	1291	14.39	1.35	12	0.82	197.00	2099.00	4395	20230713	-35.49	2665	20240524	6.38	4185	-32.26	20240311	2665	6.38	20240524	4395	-35.49	20230713	2665	6.38	20240524	4.57	N	310200	100	45 억	619780	N	N	0	N	N
132	20240604	141014	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2840	-5	5	-0.18	960052620	335748	27.22	2845	2905	2815	3695	1995	2845	2859.44	1.36	-20821	3098	2971	2863	2736	2628	3035	2800	46	850	100	1990	5	1	45520979	1293	14.42	1.35	12	0.74	197.00	2099.00	4395	20230713	-35.38	2665	20240524	6.57	4185	-32.14	20240311	2665	6.57	20240524	4395	-35.38	20230713	2665	6.57	20240524	4.57	N	310200	100	45 억	619780	N	N	0	N	N
133	20240604	131010	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2850	5	2	0.18	833138315	291146	23.60	2845	2905	2815	3695	1995	2845	2861.58	1.36	-28310	3098	2971	2863	2736	2628	3035	2800	46	850	100	1990	5	1	45520979	1297	14.47	1.36	12	0.64	197.00	2099.00	4395	20230713	-35.15	2665	20240524	6.94	4185	-31.90	20240311	2665	6.94	20240524	4395	-35.15	20230713	2665	6.94	20240524	4.57	N	310200	100	45 억	619780	N	N	0	N	N
134	20240604	121008	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2850	5	2	0.18	730038290	255019	20.68	2845	2905	2815	3695	1995	2845	2862.68	1.36	-40261	3098	2971	2863	2736	2628	3035	2800	46	850	100	1990	5	1	45520979	1297	14.47	1.36	12	0.56	197.00	2099.00	4395	20230713	-35.15	2665	20240524	6.94	4185	-31.90	20240311	2665	6.94	20240524	4395	-35.15	20230713	2665	6.94	20240524	4.57	N	310200	100	45 억	619780	N	N	0	N	N
135	20240604	111005	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2860	15	2	0.53	606105135	211470	17.14	2845	2905	2815	3695	1995	2845	2866.15	1.36	-39576	3098	2971	2863	2736	2628	3035	2800	46	850	100	1990	5	1	45520979	1302	14.52	1.36	12	0.46	197.00	2099.00	4395	20230713	-34.93	2665	20240524	7.32	4185	-31.66	20240311	2665	7.32	20240524	4395	-34.93	20230713	2665	7.32	20240524	4.57	N	310200	100	45 억	619780	N	N	0	N	N
136	20240604	101008	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2855	10	2	0.35	432092640	150682	12.22	2845	2905	2815	3695	1995	2845	2867.58	1.36	-40380	3098	2971	2863	2736	2628	3035	2800	46	850	100	1990	5	1	45520979	1300	14.49	1.36	12	0.33	197.00	2099.00	4395	20230713	-35.04	2665	20240524	7.13	4185	-31.78	20240311	2665	7.13	20240524	4395	-35.04	20230713	2665	7.13	20240524	4.57	N	310200	100	45 억	619780	N	N	0	N	N
137	20240604	091007	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2840	-5	5	-0.18	44206820	15604	1.27	2845	2850	2815	3695	1995	2845	2833.04	1.36	2009	3098	2971	2863	2736	2628	3035	2800	46	850	100	1990	5	1	45520979	1293	14.42	1.35	12	0.03	197.00	2099.00	4395	20230713	-35.38	2665	20240524	6.57	4185	-32.14	20240311	2665	6.57	20240524	4395	-35.38	20230713	2665	6.57	20240524	4.57	N	310200	100	45 억	619780	N	N	0	N	N
138	20240603	160957	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2845	110	2	4.02	3556328500	1229472	1415.86	2770	2990	2755	3555	1915	2735	2892.62	1.13	97250	2765	2750	2730	2715	2695	2757	2722	46	820	100	1910	5	1	45520979	1295	14.44	1.36	12	2.70	197.00	2099.00	4395	20230713	-35.27	2665	20240524	6.75	4185	-32.02	20240311	2665	6.75	20240524	4395	-35.27	20230713	2665	6.75	20240524	4.59	N	310200	100	45 억	514284	N	N	0	N	N
139	20240603	150957	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2865	130	2	4.75	3425893385	1183700	1363.14	2770	2990	2755	3555	1915	2735	2894.23	1.13	94398	2765	2750	2730	2715	2695	2757	2722	46	820	100	1910	5	1	45520979	1304	14.54	1.36	12	2.60	197.00	2099.00	4395	20230713	-34.81	2665	20240524	7.50	4185	-31.54	20240311	2665	7.50	20240524	4395	-34.81	20230713	2665	7.50	20240524	4.59	N	310200	100	45 억	514284	N	N	0	N	N
140	20240603	140957	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2865	130	2	4.75	3289810360	1136228	1308.48	2770	2990	2755	3555	1915	2735	2895.38	1.13	86758	2765	2750	2730	2715	2695	2757	2722	46	820	100	1910	5	1	45520979	1304	14.54	1.36	12	2.50	197.00	2099.00	4395	20230713	-34.81	2665	20240524	7.50	4185	-31.54	20240311	2665	7.50	20240524	4395	-34.81	20230713	2665	7.50	20240524	4.59	N	310200	100	45 억	514284	N	N	0	N	N
141	20240603	130957	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2875	140	2	5.12	3127296860	1079472	1243.12	2770	2990	2755	3555	1915	2735	2897.07	1.13	87469	2765	2750	2730	2715	2695	2757	2722	46	820	100	1910	5	1	45520979	1309	14.59	1.37	12	2.37	197.00	2099.00	4395	20230713	-34.58	2665	20240524	7.88	4185	-31.30	20240311	2665	7.88	20240524	4395	-34.58	20230713	2665	7.88	20240524	4.59	N	310200	100	45 억	514284	N	N	0	N	N
142	20240603	120957	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2870	135	2	4.94	2994536055	1033275	1189.92	2770	2990	2755	3555	1915	2735	2898.11	1.13	78590	2765	2750	2730	2715	2695	2757	2722	46	820	100	1910	5	1	45520979	1306	14.57	1.37	12	2.27	197.00	2099.00	4395	20230713	-34.70	2665	20240524	7.69	4185	-31.42	20240311	2665	7.69	20240524	4395	-34.70	20230713	2665	7.69	20240524	4.59	N	310200	100	45 억	514284	N	N	0	N	N
143	20240603	110951	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2875	140	2	5.12	2868794975	989244	1139.21	2770	2990	2755	3555	1915	2735	2899.99	1.13	88730	2765	2750	2730	2715	2695	2757	2722	46	820	100	1910	5	1	45520979	1309	14.59	1.37	12	2.17	197.00	2099.00	4395	20230713	-34.58	2665	20240524	7.88	4185	-31.30	20240311	2665	7.88	20240524	4395	-34.58	20230713	2665	7.88	20240524	4.59	N	310200	100	45 억	514284	N	N	0	N	N
144	20240603	100946	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2875	140	2	5.12	2448901040	842723	970.48	2770	2990	2755	3555	1915	2735	2905.94	1.13	121025	2765	2750	2730	2715	2695	2757	2722	46	820	100	1910	5	1	45520979	1309	14.59	1.37	12	1.85	197.00	2099.00	4395	20230713	-34.58	2665	20240524	7.88	4185	-31.30	20240311	2665	7.88	20240524	4395	-34.58	20230713	2665	7.88	20240524	4.59	N	310200	100	45 억	514284	N	N	0	N	N
145	20240603	090946	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	2935	200	2	7.31	1583385330	545493	628.19	2770	2990	2755	3555	1915	2735	2902.68	1.13	95756	2765	2750	2730	2715	2695	2757	2722	46	820	100	1910	5	1	45520979	1336	14.90	1.40	12	1.20	197.00	2099.00	4395	20230713	-33.22	2665	20240524	10.13	4185	-29.87	20240311	2665	10.13	20240524	4395	-33.22	20230713	2665	10.13	20240524	4.59	N	310200	100	45 억	514284	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History