KissMeData/182360/price/prices-20240501.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

64 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	20240531	160935	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14650	-360	5	-2.40	1411522940	95873	138.45	14830	15000	14560	19510	10510	15010	14722.84	2.84	-32953	15523	15266	14833	14576	14143	15395	14705	69	4500	500	10500	10	1	13804687	2022	18.50	2.51	12	0.69	792.00	5829.00	28200	20230621	-48.05	13590	20231026	7.80	22850	-35.89	20240123	13720	6.78	20240513	28200	-48.05	20230621	13590	7.80	20231026	6.56	N	182360	500	69 억	392606	N	N	54	N	N
3	20240531	150934	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14750	-260	5	-1.73	1338483630	90896	131.27	14830	15000	14560	19510	10510	15010	14725.44	2.84	-30979	15523	15266	14833	14576	14143	15395	14705	69	4500	500	10500	10	1	13804687	2036	18.62	2.53	12	0.66	792.00	5829.00	28200	20230621	-47.70	13590	20231026	8.54	22850	-35.45	20240123	13720	7.51	20240513	28200	-47.70	20230621	13590	8.54	20231026	6.56	N	182360	500	69 억	392606	N	N	3	N	N
4	20240531	140933	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14640	-370	5	-2.47	971177100	65777	94.99	14830	15000	14640	19510	10510	15010	14764.69	2.84	-17151	15523	15266	14833	14576	14143	15395	14705	69	4500	500	10500	10	1	13804687	2021	18.48	2.51	12	0.48	792.00	5829.00	28200	20230621	-48.09	13590	20231026	7.73	22850	-35.93	20240123	13720	6.71	20240513	28200	-48.09	20230621	13590	7.73	20231026	6.56	N	182360	500	69 억	392606	N	N	3	N	N
5	20240531	130937	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14740	-270	5	-1.80	663346170	44827	64.74	14830	15000	14710	19510	10510	15010	14797.92	2.84	-8278	15523	15266	14833	14576	14143	15395	14705	69	4500	500	10500	10	1	13804687	2035	18.61	2.53	12	0.32	792.00	5829.00	28200	20230621	-47.73	13590	20231026	8.46	22850	-35.49	20240123	13720	7.43	20240513	28200	-47.73	20230621	13590	8.46	20231026	6.56	N	182360	500	69 억	392606	N	N	3	N	N
6	20240531	120942	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14760	-250	5	-1.67	573082390	38708	55.90	14830	15000	14710	19510	10510	15010	14805.27	2.84	-5831	15523	15266	14833	14576	14143	15395	14705	69	4500	500	10500	10	1	13804687	2038	18.64	2.53	12	0.28	792.00	5829.00	28200	20230621	-47.66	13590	20231026	8.61	22850	-35.40	20240123	13720	7.58	20240513	28200	-47.66	20230621	13590	8.61	20231026	6.56	N	182360	500	69 억	392606	N	N	3	N	N
7	20240531	110937	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14760	-250	5	-1.67	511585320	34539	49.88	14830	15000	14710	19510	10510	15010	14811.82	2.84	-4628	15523	15266	14833	14576	14143	15395	14705	69	4500	500	10500	10	1	13804687	2038	18.64	2.53	12	0.25	792.00	5829.00	28200	20230621	-47.66	13590	20231026	8.61	22850	-35.40	20240123	13720	7.58	20240513	28200	-47.66	20230621	13590	8.61	20231026	6.56	N	182360	500	69 억	392606	N	N	3	N	N
8	20240531	100936	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14780	-230	5	-1.53	396267880	26732	38.60	14830	15000	14710	19510	10510	15010	14823.73	2.84	-2909	15523	15266	14833	14576	14143	15395	14705	69	4500	500	10500	10	1	13804687	2040	18.66	2.54	12	0.19	792.00	5829.00	28200	20230621	-47.59	13590	20231026	8.76	22850	-35.32	20240123	13720	7.73	20240513	28200	-47.59	20230621	13590	8.76	20231026	6.56	N	182360	500	69 억	392606	N	N	3	N	N
9	20240531	090936	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14860	-150	5	-1.00	68080490	4582	6.62	14830	15000	14820	19510	10510	15010	14858.25	2.84	1301	15523	15266	14833	14576	14143	15395	14705	69	4500	500	10500	10	1	13804687	2051	18.76	2.55	12	0.03	792.00	5829.00	28200	20230621	-47.30	13590	20231026	9.35	22850	-34.97	20240123	13720	8.31	20240513	28200	-47.30	20230621	13590	9.35	20231026	6.56	N	182360	500	69 억	392606	N	N	3	N	N
10	20240530	160930	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15010	290	2	1.97	1022944200	69157	81.50	14520	15090	14400	19130	10310	14720	14790.09	2.80	5466	15226	14972	14826	14572	14426	14900	14500	69	4410	500	10300	10	1	13804687	2072	18.95	2.58	12	0.50	792.00	5829.00	28200	20230621	-46.77	13590	20231026	10.45	22850	-34.31	20240123	13720	9.40	20240513	28200	-46.77	20230621	13590	10.45	20231026	6.52	N	182360	500	69 억	386919	N	N	3	N	N
11	20240530	150932	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15050	330	2	2.24	988875570	66888	78.82	14520	15090	14400	19130	10310	14720	14784.05	2.80	5124	15226	14972	14826	14572	14426	14900	14500	69	4410	500	10300	10	1	13804687	2078	19.00	2.58	12	0.48	792.00	5829.00	28200	20230621	-46.63	13590	20231026	10.74	22850	-34.14	20240123	13720	9.69	20240513	28200	-46.63	20230621	13590	10.74	20231026	6.52	N	182360	500	69 억	386919	N	N	0	N	N
12	20240530	140931	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14770	50	2	0.34	653669870	44483	52.42	14520	14880	14400	19130	10310	14720	14694.82	2.80	462	15226	14972	14826	14572	14426	14900	14500	69	4410	500	10300	10	1	13804687	2039	18.65	2.53	12	0.32	792.00	5829.00	28200	20230621	-47.62	13590	20231026	8.68	22850	-35.36	20240123	13720	7.65	20240513	28200	-47.62	20230621	13590	8.68	20231026	6.52	N	182360	500	69 억	386919	N	N	0	N	N
13	20240530	130933	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14650	-70	5	-0.48	582545520	39649	46.72	14520	14880	14400	19130	10310	14720	14692.57	2.80	-2158	15226	14972	14826	14572	14426	14900	14500	69	4410	500	10300	10	1	13804687	2022	18.50	2.51	12	0.29	792.00	5829.00	28200	20230621	-48.05	13590	20231026	7.80	22850	-35.89	20240123	13720	6.78	20240513	28200	-48.05	20230621	13590	7.80	20231026	6.52	N	182360	500	69 억	386919	N	N	0	N	N
14	20240530	120930	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14700	-20	5	-0.14	528040020	35937	42.35	14520	14880	14400	19130	10310	14720	14693.49	2.80	-2283	15226	14972	14826	14572	14426	14900	14500	69	4410	500	10300	10	1	13804687	2029	18.56	2.52	12	0.26	792.00	5829.00	28200	20230621	-47.87	13590	20231026	8.17	22850	-35.67	20240123	13720	7.14	20240513	28200	-47.87	20230621	13590	8.17	20231026	6.52	N	182360	500	69 억	386919	N	N	0	N	N
15	20240530	110932	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14820	100	2	0.68	450325290	30662	36.13	14520	14880	14400	19130	10310	14720	14686.76	2.80	-840	15226	14972	14826	14572	14426	14900	14500	69	4410	500	10300	10	1	13804687	2046	18.71	2.54	12	0.22	792.00	5829.00	28200	20230621	-47.45	13590	20231026	9.05	22850	-35.14	20240123	13720	8.02	20240513	28200	-47.45	20230621	13590	9.05	20231026	6.52	N	182360	500	69 억	386919	N	N	0	N	N
16	20240530	100931	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14820	100	2	0.68	301454790	20622	24.30	14520	14870	14400	19130	10310	14720	14618.12	2.80	-879	15226	14972	14826	14572	14426	14900	14500	69	4410	500	10300	10	1	13804687	2046	18.71	2.54	12	0.15	792.00	5829.00	28200	20230621	-47.45	13590	20231026	9.05	22850	-35.14	20240123	13720	8.02	20240513	28200	-47.45	20230621	13590	9.05	20231026	6.52	N	182360	500	69 억	386919	N	N	0	N	N
17	20240530	090932	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14530	-190	5	-1.29	82286190	5676	6.69	14520	14720	14400	19130	10310	14720	14497.21	2.80	-60	15226	14972	14826	14572	14426	14900	14500	69	4410	500	10300	10	1	13804687	2006	18.35	2.49	12	0.04	792.00	5829.00	28200	20230621	-48.48	13590	20231026	6.92	22850	-36.41	20240123	13720	5.90	20240513	28200	-48.48	20230621	13590	6.92	20231026	6.52	N	182360	500	69 억	386919	N	N	0	N	N
18	20240529	160924	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14720	-360	5	-2.39	1252726940	84522	91.68	15080	15080	14680	19600	10560	15080	14821.36	2.87	-10895	15533	15306	15133	14906	14733	15220	14820	69	4520	500	10550	10	1	13804687	2032	18.59	2.53	12	0.61	792.00	5829.00	28200	20230621	-47.80	13590	20231026	8.31	22850	-35.58	20240123	13720	7.29	20240513	28200	-47.80	20230621	13590	8.31	20231026	6.52	N	182360	500	69 억	396646	N	N	105	N	N
19	20240529	150923	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14710	-370	5	-2.45	1184128730	79857	86.62	15080	15080	14680	19600	10560	15080	14828.11	2.87	-11269	15533	15306	15133	14906	14733	15220	14820	69	4520	500	10550	10	1	13804687	2031	18.57	2.52	12	0.58	792.00	5829.00	28200	20230621	-47.84	13590	20231026	8.24	22850	-35.62	20240123	13720	7.22	20240513	28200	-47.84	20230621	13590	8.24	20231026	6.52	N	182360	500	69 억	396646	N	N	105	N	N
20	20240529	140924	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14760	-320	5	-2.12	953247440	64180	69.62	15080	15080	14730	19600	10560	15080	14852.72	2.87	-6890	15533	15306	15133	14906	14733	15220	14820	69	4520	500	10550	10	1	13804687	2038	18.64	2.53	12	0.46	792.00	5829.00	28200	20230621	-47.66	13590	20231026	8.61	22850	-35.40	20240123	13720	7.58	20240513	28200	-47.66	20230621	13590	8.61	20231026	6.52	N	182360	500	69 억	396646	N	N	105	N	N
21	20240529	130926	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14830	-250	5	-1.66	776795170	52235	56.66	15080	15080	14800	19600	10560	15080	14871.16	2.87	-1071	15533	15306	15133	14906	14733	15220	14820	69	4520	500	10550	10	1	13804687	2047	18.72	2.54	12	0.38	792.00	5829.00	28200	20230621	-47.41	13590	20231026	9.12	22850	-35.10	20240123	13720	8.09	20240513	28200	-47.41	20230621	13590	9.12	20231026	6.52	N	182360	500	69 억	396646	N	N	105	N	N
22	20240529	120929	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14840	-240	5	-1.59	653529790	43919	47.64	15080	15080	14830	19600	10560	15080	14880.34	2.87	1037	15533	15306	15133	14906	14733	15220	14820	69	4520	500	10550	10	1	13804687	2049	18.74	2.55	12	0.32	792.00	5829.00	28200	20230621	-47.38	13590	20231026	9.20	22850	-35.05	20240123	13720	8.16	20240513	28200	-47.38	20230621	13590	9.20	20231026	6.52	N	182360	500	69 억	396646	N	N	105	N	N
23	20240529	110926	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14910	-170	5	-1.13	501744510	33715	36.57	15080	15080	14830	19600	10560	15080	14881.94	2.87	5016	15533	15306	15133	14906	14733	15220	14820	69	4520	500	10550	10	1	13804687	2058	18.83	2.56	12	0.24	792.00	5829.00	28200	20230621	-47.13	13590	20231026	9.71	22850	-34.75	20240123	13720	8.67	20240513	28200	-47.13	20230621	13590	9.71	20231026	6.52	N	182360	500	69 억	396646	N	N	105	N	N
24	20240529	100923	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14900	-180	5	-1.19	357842880	24037	26.07	15080	15080	14830	19600	10560	15080	14887.17	2.87	277	15533	15306	15133	14906	14733	15220	14820	69	4520	500	10550	10	1	13804687	2057	18.81	2.56	12	0.17	792.00	5829.00	28200	20230621	-47.16	13590	20231026	9.64	22850	-34.79	20240123	13720	8.60	20240513	28200	-47.16	20230621	13590	9.64	20231026	6.52	N	182360	500	69 억	396646	N	N	105	N	N
25	20240529	090920	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14930	-150	5	-0.99	84935510	5689	6.17	15080	15080	14860	19600	10560	15080	14929.78	2.87	-384	15533	15306	15133	14906	14733	15220	14820	69	4520	500	10550	10	1	13804687	2061	18.85	2.56	12	0.04	792.00	5829.00	28200	20230621	-47.06	13590	20231026	9.86	22850	-34.66	20240123	13720	8.82	20240513	28200	-47.06	20230621	13590	9.86	20231026	6.52	N	182360	500	69 억	396646	N	N	105	N	N
26	20240528	160918	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15080	-20	5	-0.13	1383801900	91765	25.29	15360	15360	14960	19630	10570	15100	15079.84	3.04	-22890	16233	15666	15363	14796	14493	15515	14645	69	4530	500	10570	10	1	13804687	2082	19.04	2.59	12	0.66	792.00	5829.00	28200	20230621	-46.52	13590	20231026	10.96	22850	-34.00	20240123	13720	9.91	20240513	28200	-46.52	20230621	13590	10.96	20231026	6.48	N	182360	500	69 억	419637	N	N	105	N	N
27	20240528	150920	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15010	-90	5	-0.60	1271219780	84291	23.23	15360	15360	14960	19630	10570	15100	15081.32	3.04	-19383	16233	15666	15363	14796	14493	15515	14645	69	4530	500	10570	10	1	13804687	2072	18.95	2.58	12	0.61	792.00	5829.00	28200	20230621	-46.77	13590	20231026	10.45	22850	-34.31	20240123	13720	9.40	20240513	28200	-46.77	20230621	13590	10.45	20231026	6.48	N	182360	500	69 억	419637	N	N	875	N	N
28	20240528	140922	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15050	-50	5	-0.33	1186664660	78667	21.68	15360	15360	14960	19630	10570	15100	15084.66	3.04	-15990	16233	15666	15363	14796	14493	15515	14645	69	4530	500	10570	10	1	13804687	2078	19.00	2.58	12	0.57	792.00	5829.00	28200	20230621	-46.63	13590	20231026	10.74	22850	-34.14	20240123	13720	9.69	20240513	28200	-46.63	20230621	13590	10.74	20231026	6.48	N	182360	500	69 억	419637	N	N	875	N	N
29	20240528	130918	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15050	-50	5	-0.33	1114739830	73884	20.36	15360	15360	14960	19630	10570	15100	15087.70	3.04	-15565	16233	15666	15363	14796	14493	15515	14645	69	4530	500	10570	10	1	13804687	2078	19.00	2.58	12	0.54	792.00	5829.00	28200	20230621	-46.63	13590	20231026	10.74	22850	-34.14	20240123	13720	9.69	20240513	28200	-46.63	20230621	13590	10.74	20231026	6.48	N	182360	500	69 억	419637	N	N	875	N	N
30	20240528	120918	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15020	-80	5	-0.53	1052564930	69745	19.22	15360	15360	14960	19630	10570	15100	15091.62	3.04	-14885	16233	15666	15363	14796	14493	15515	14645	69	4530	500	10570	10	1	13804687	2073	18.96	2.58	12	0.51	792.00	5829.00	28200	20230621	-46.74	13590	20231026	10.52	22850	-34.27	20240123	13720	9.48	20240513	28200	-46.74	20230621	13590	10.52	20231026	6.48	N	182360	500	69 억	419637	N	N	875	N	N
31	20240528	110903	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15030	-70	5	-0.46	912219510	60388	16.64	15360	15360	15000	19630	10570	15100	15105.97	3.04	-14359	16233	15666	15363	14796	14493	15515	14645	69	4530	500	10570	10	1	13804687	2075	18.98	2.58	12	0.44	792.00	5829.00	28200	20230621	-46.70	13590	20231026	10.60	22850	-34.22	20240123	13720	9.55	20240513	28200	-46.70	20230621	13590	10.60	20231026	6.48	N	182360	500	69 억	419637	N	N	875	N	N
32	20240528	100919	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15030	-70	5	-0.46	814904460	53914	14.86	15360	15360	15000	19630	10570	15100	15114.90	3.04	-14439	16233	15666	15363	14796	14493	15515	14645	69	4530	500	10570	10	1	13804687	2075	18.98	2.58	12	0.39	792.00	5829.00	28200	20230621	-46.70	13590	20231026	10.60	22850	-34.22	20240123	13720	9.55	20240513	28200	-46.70	20230621	13590	10.60	20231026	6.48	N	182360	500	69 억	419637	N	N	875	N	N
33	20240528	090921	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15200	100	2	0.66	274932110	18083	4.98	15360	15360	15130	19630	10570	15100	15203.90	3.04	-1161	16233	15666	15363	14796	14493	15515	14645	69	4530	500	10570	10	1	13804687	2098	19.19	2.61	12	0.13	792.00	5829.00	28200	20230621	-46.10	13590	20231026	11.85	22850	-33.48	20240123	13720	10.79	20240513	28200	-46.10	20230621	13590	11.85	20231026	6.48	N	182360	500	69 억	419637	N	N	875	N	N
34	20240527	160905	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15100	70	2	0.47	5635592360	361945	254.55	15680	15930	15060	19530	10530	15030	15571.90	2.81	30693	15543	15286	15093	14836	14643	15190	14740	69	4500	500	10520	10	1	13804687	2085	19.07	2.59	12	2.62	792.00	5829.00	28200	20230621	-46.45	13590	20231026	11.11	22850	-33.92	20240123	13720	10.06	20240513	28200	-46.45	20230621	13590	11.11	20231026	6.67	N	182360	500	69 억	387476	N	N	875	N	N
35	20240527	150920	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15100	70	2	0.47	5463100860	350525	246.52	15680	15930	15060	19530	10530	15030	15585.48	2.81	26601	15543	15286	15093	14836	14643	15190	14740	69	4500	500	10520	10	1	13804687	2085	19.07	2.59	12	2.54	792.00	5829.00	28200	20230621	-46.45	13590	20231026	11.11	22850	-33.92	20240123	13720	10.06	20240513	28200	-46.45	20230621	13590	11.11	20231026	6.67	N	182360	500	69 억	387476	N	N	27	N	N
36	20240527	140917	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15260	230	2	1.53	5017602020	321049	225.79	15680	15930	15150	19530	10530	15030	15628.77	2.81	22865	15543	15286	15093	14836	14643	15190	14740	69	4500	500	10520	10	1	13804687	2107	19.27	2.62	12	2.33	792.00	5829.00	28200	20230621	-45.89	13590	20231026	12.29	22850	-33.22	20240123	13720	11.22	20240513	28200	-45.89	20230621	13590	12.29	20231026	6.67	N	182360	500	69 억	387476	N	N	27	N	N
37	20240527	130917	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15500	470	2	3.13	4365727870	278587	195.93	15680	15930	15360	19530	10530	15030	15670.97	2.81	30514	15543	15286	15093	14836	14643	15190	14740	69	4500	500	10520	10	1	13804687	2140	19.57	2.66	12	2.02	792.00	5829.00	28200	20230621	-45.04	13590	20231026	14.05	22850	-32.17	20240123	13720	12.97	20240513	28200	-45.04	20230621	13590	14.05	20231026	6.67	N	182360	500	69 억	387476	N	N	27	N	N
38	20240527	120917	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15530	500	2	3.33	4140099440	264037	185.69	15680	15930	15360	19530	10530	15030	15680.00	2.81	29133	15543	15286	15093	14836	14643	15190	14740	69	4500	500	10520	10	1	13804687	2144	19.61	2.66	12	1.91	792.00	5829.00	28200	20230621	-44.93	13590	20231026	14.28	22850	-32.04	20240123	13720	13.19	20240513	28200	-44.93	20230621	13590	14.28	20231026	6.67	N	182360	500	69 억	387476	N	N	27	N	N
39	20240527	110917	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15430	400	2	2.66	3668298830	233581	164.27	15680	15930	15360	19530	10530	15030	15704.61	2.81	18191	15543	15286	15093	14836	14643	15190	14740	69	4500	500	10520	10	1	13804687	2130	19.48	2.65	12	1.69	792.00	5829.00	28200	20230621	-45.28	13590	20231026	13.54	22850	-32.47	20240123	13720	12.46	20240513	28200	-45.28	20230621	13590	13.54	20231026	6.67	N	182360	500	69 억	387476	N	N	27	N	N
40	20240527	100915	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15380	350	2	2.33	3249397380	206623	145.31	15680	15930	15360	19530	10530	15030	15726.21	2.81	18120	15543	15286	15093	14836	14643	15190	14740	69	4500	500	10520	10	1	13804687	2123	19.42	2.64	12	1.50	792.00	5829.00	28200	20230621	-45.46	13590	20231026	13.17	22850	-32.69	20240123	13720	12.10	20240513	28200	-45.46	20230621	13590	13.17	20231026	6.67	N	182360	500	69 억	387476	N	N	27	N	N
41	20240527	090916	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15800	770	2	5.12	1452078570	92114	64.78	15680	15930	15640	19530	10530	15030	15763.93	2.81	15615	15543	15286	15093	14836	14643	15190	14740	69	4500	500	10520	10	1	13804687	2181	19.95	2.71	12	0.67	792.00	5829.00	28200	20230621	-43.97	13590	20231026	16.26	22850	-30.85	20240123	13720	15.16	20240513	28200	-43.97	20230621	13590	16.26	20231026	6.67	N	182360	500	69 억	387476	N	N	27	N	N
42	20240524	160826	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15030	-170	5	-1.12	2121334830	140582	55.91	15040	15350	14900	19760	10640	15200	15089.24	2.85	-5736	16166	15682	14776	14292	13386	15925	14535	69	4560	500	10640	10	1	13804687	2075	18.98	2.58	12	1.02	792.00	5829.00	28200	20230621	-46.70	13590	20231026	10.60	22850	-34.22	20240123	13720	9.55	20240513	28200	-46.70	20230621	13590	10.60	20231026	6.64	N	182360	500	69 억	393166	N	N	27	N	N
43	20240524	150827	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14940	-260	5	-1.71	2018707000	133727	53.19	15040	15350	14930	19760	10640	15200	15095.24	2.85	-5001	16166	15682	14776	14292	13386	15925	14535	69	4560	500	10640	10	1	13804687	2062	18.86	2.56	12	0.97	792.00	5829.00	28200	20230621	-47.02	13590	20231026	9.93	22850	-34.62	20240123	13720	8.89	20240513	28200	-47.02	20230621	13590	9.93	20231026	6.64	N	182360	500	69 억	393166	N	N	356	N	N
44	20240524	140832	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15080	-120	5	-0.79	1717695630	113654	45.20	15040	15350	14980	19760	10640	15200	15112.90	2.85	5096	16166	15682	14776	14292	13386	15925	14535	69	4560	500	10640	10	1	13804687	2082	19.04	2.59	12	0.82	792.00	5829.00	28200	20230621	-46.52	13590	20231026	10.96	22850	-34.00	20240123	13720	9.91	20240513	28200	-46.52	20230621	13590	10.96	20231026	6.64	N	182360	500	69 억	393166	N	N	356	N	N
45	20240524	130828	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15040	-160	5	-1.05	1618345750	107046	42.58	15040	15350	14980	19760	10640	15200	15117.75	2.85	5012	16166	15682	14776	14292	13386	15925	14535	69	4560	500	10640	10	1	13804687	2076	18.99	2.58	12	0.78	792.00	5829.00	28200	20230621	-46.67	13590	20231026	10.67	22850	-34.18	20240123	13720	9.62	20240513	28200	-46.67	20230621	13590	10.67	20231026	6.64	N	182360	500	69 억	393166	N	N	356	N	N
46	20240524	120830	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15070	-130	5	-0.86	1438722460	95096	37.82	15040	15350	14980	19760	10640	15200	15128.69	2.85	6970	16166	15682	14776	14292	13386	15925	14535	69	4560	500	10640	10	1	13804687	2080	19.03	2.59	12	0.69	792.00	5829.00	28200	20230621	-46.56	13590	20231026	10.89	22850	-34.05	20240123	13720	9.84	20240513	28200	-46.56	20230621	13590	10.89	20231026	6.64	N	182360	500	69 억	393166	N	N	356	N	N
47	20240524	110827	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15120	-80	5	-0.53	1308045510	86437	34.38	15040	15350	14980	19760	10640	15200	15132.45	2.85	7468	16166	15682	14776	14292	13386	15925	14535	69	4560	500	10640	10	1	13804687	2087	19.09	2.59	12	0.63	792.00	5829.00	28200	20230621	-46.38	13590	20231026	11.26	22850	-33.83	20240123	13720	10.20	20240513	28200	-46.38	20230621	13590	11.26	20231026	6.64	N	182360	500	69 억	393166	N	N	356	N	N
48	20240524	100834	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15080	-120	5	-0.79	1056034550	69757	27.74	15040	15350	14980	19760	10640	15200	15138.21	2.85	4041	16166	15682	14776	14292	13386	15925	14535	69	4560	500	10640	10	1	13804687	2082	19.04	2.59	12	0.51	792.00	5829.00	28200	20230621	-46.52	13590	20231026	10.96	22850	-34.00	20240123	13720	9.91	20240513	28200	-46.52	20230621	13590	10.96	20231026	6.64	N	182360	500	69 억	393166	N	N	356	N	N
49	20240524	090828	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15100	-100	5	-0.66	333503670	21983	8.74	15040	15350	15020	19760	10640	15200	15170.13	2.85	7888	16166	15682	14776	14292	13386	15925	14535	69	4560	500	10640	10	1	13804687	2085	19.07	2.59	12	0.16	792.00	5829.00	28200	20230621	-46.45	13590	20231026	11.11	22850	-33.92	20240123	13720	10.06	20240513	28200	-46.45	20230621	13590	11.11	20231026	6.64	N	182360	500	69 억	393166	N	N	356	N	N
50	20240523	160826	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15200	1110	2	7.88	3672032330	249455	287.57	14090	15260	13870	18310	9870	14090	14719.07	2.34	70531	14303	14196	14063	13956	13823	14250	14010	69	4220	500	9860	10	1	13804687	2098	19.19	2.61	12	1.81	792.00	5829.00	28200	20230621	-46.10	13590	20231026	11.85	22850	-33.48	20240123	13720	10.79	20240513	28200	-46.10	20230621	13590	11.85	20231026	6.62	N	182360	500	69 억	323367	N	N	356	N	N
51	20240523	150830	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15190	1100	2	7.81	3480649990	236830	273.01	14090	15260	13870	18310	9870	14090	14696.83	2.34	67067	14303	14196	14063	13956	13823	14250	14010	69	4220	500	9860	10	1	13804687	2097	19.18	2.61	12	1.72	792.00	5829.00	28200	20230621	-46.13	13590	20231026	11.77	22850	-33.52	20240123	13720	10.71	20240513	28200	-46.13	20230621	13590	11.77	20231026	6.62	N	182360	500	69 억	323367	N	N	107	N	N
52	20240523	140832	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14800	710	2	5.04	1917472450	132999	153.32	14090	14820	13870	18310	9870	14090	14417.19	2.34	34957	14303	14196	14063	13956	13823	14250	14010	69	4220	500	9860	10	1	13804687	2043	18.69	2.54	12	0.96	792.00	5829.00	28200	20230621	-47.52	13590	20231026	8.90	22850	-35.23	20240123	13720	7.87	20240513	28200	-47.52	20230621	13590	8.90	20231026	6.62	N	182360	500	69 억	323367	N	N	107	N	N
53	20240523	130831	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14320	230	2	1.63	783024370	55283	63.73	14090	14380	13870	18310	9870	14090	14163.93	2.34	13075	14303	14196	14063	13956	13823	14250	14010	69	4220	500	9860	10	1	13804687	1977	18.08	2.46	12	0.40	792.00	5829.00	28200	20230621	-49.22	13590	20231026	5.37	22850	-37.33	20240123	13720	4.37	20240513	28200	-49.22	20230621	13590	5.37	20231026	6.62	N	182360	500	69 억	323367	N	N	107	N	N
54	20240523	120827	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14310	220	2	1.56	688543530	48689	56.13	14090	14370	13870	18310	9870	14090	14141.67	2.34	11879	14303	14196	14063	13956	13823	14250	14010	69	4220	500	9860	10	1	13804687	1975	18.07	2.45	12	0.35	792.00	5829.00	28200	20230621	-49.26	13590	20231026	5.30	22850	-37.37	20240123	13720	4.30	20240513	28200	-49.26	20230621	13590	5.30	20231026	6.62	N	182360	500	69 억	323367	N	N	107	N	N
55	20240523	110825	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14270	180	2	1.28	543828070	38579	44.47	14090	14300	13870	18310	9870	14090	14096.48	2.34	10781	14303	14196	14063	13956	13823	14250	14010	69	4220	500	9860	10	1	13804687	1970	18.02	2.45	12	0.28	792.00	5829.00	28200	20230621	-49.40	13590	20231026	5.00	22850	-37.55	20240123	13720	4.01	20240513	28200	-49.40	20230621	13590	5.00	20231026	6.62	N	182360	500	69 억	323367	N	N	107	N	N
56	20240523	100827	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14090	0	3	0.00	321005450	22894	26.39	14090	14160	13870	18310	9870	14090	14021.38	2.34	5646	14303	14196	14063	13956	13823	14250	14010	69	4220	500	9860	10	1	13804687	1945	17.79	2.42	12	0.17	792.00	5829.00	28200	20230621	-50.04	13590	20231026	3.68	22850	-38.34	20240123	13720	2.70	20240513	28200	-50.04	20230621	13590	3.68	20231026	6.62	N	182360	500	69 억	323367	N	N	107	N	N
57	20240523	090830	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13980	-110	5	-0.78	27371300	1951	2.25	14090	14090	13950	18310	9870	14090	14029.37	2.34	-989	14303	14196	14063	13956	13823	14250	14010	69	4220	500	9860	10	1	13804687	1930	17.65	2.40	12	0.01	792.00	5829.00	28200	20230621	-50.43	13590	20231026	2.87	22850	-38.82	20240123	13720	1.90	20240513	28200	-50.43	20230621	13590	2.87	20231026	6.62	N	182360	500	69 억	323367	N	N	107	N	N
58	20240522	160818	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14090	30	2	0.21	1210035850	86250	137.45	14000	14170	13930	18270	9850	14060	14029.40	2.43	-20552	14420	14240	14110	13930	13800	14175	13865	69	4210	500	9840	10	1	13804687	1945	17.79	2.42	12	0.62	792.00	5829.00	28200	20230621	-50.04	13590	20231026	3.68	22850	-38.34	20240123	13720	2.70	20240513	28200	-50.04	20230621	13590	3.68	20231026	6.58	N	182360	500	69 억	335953	N	N	107	N	N
59	20240522	150825	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13990	-70	5	-0.50	1115254050	79506	126.70	14000	14170	13930	18270	9850	14060	14027.29	2.43	-19616	14420	14240	14110	13930	13800	14175	13865	69	4210	500	9840	10	1	13804687	1931	17.66	2.40	12	0.58	792.00	5829.00	28200	20230621	-50.39	13590	20231026	2.94	22850	-38.77	20240123	13720	1.97	20240513	28200	-50.39	20230621	13590	2.94	20231026	6.58	N	182360	500	69 억	335953	N	N	19	N	N
60	20240522	140825	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14070	10	2	0.07	779674560	55521	88.48	14000	14170	13930	18270	9850	14060	14042.88	2.43	-4612	14420	14240	14110	13930	13800	14175	13865	69	4210	500	9840	10	1	13804687	1942	17.77	2.41	12	0.40	792.00	5829.00	28200	20230621	-50.11	13590	20231026	3.53	22850	-38.42	20240123	13720	2.55	20240513	28200	-50.11	20230621	13590	3.53	20231026	6.58	N	182360	500	69 억	335953	N	N	19	N	N
61	20240522	130822	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14100	40	2	0.28	739056600	52635	83.88	14000	14170	13930	18270	9850	14060	14041.16	2.43	-4613	14420	14240	14110	13930	13800	14175	13865	69	4210	500	9840	10	1	13804687	1946	17.80	2.42	12	0.38	792.00	5829.00	28200	20230621	-50.00	13590	20231026	3.75	22850	-38.29	20240123	13720	2.77	20240513	28200	-50.00	20230621	13590	3.75	20231026	6.58	N	182360	500	69 억	335953	N	N	19	N	N
62	20240522	120925	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14100	40	2	0.28	682028570	48588	77.43	14000	14170	13930	18270	9850	14060	14036.98	2.43	-4466	14420	14240	14110	13930	13800	14175	13865	69	4210	500	9840	10	1	13804687	1946	17.80	2.42	12	0.35	792.00	5829.00	28200	20230621	-50.00	13590	20231026	3.75	22850	-38.29	20240123	13720	2.77	20240513	28200	-50.00	20230621	13590	3.75	20231026	6.58	N	182360	500	69 억	335953	N	N	19	N	N
63	20240522	110827	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14070	10	2	0.07	598618800	42662	67.99	14000	14170	13930	18270	9850	14060	14031.66	2.43	-4038	14420	14240	14110	13930	13800	14175	13865	69	4210	500	9840	10	1	13804687	1942	17.77	2.41	12	0.31	792.00	5829.00	28200	20230621	-50.11	13590	20231026	3.53	22850	-38.42	20240123	13720	2.55	20240513	28200	-50.11	20230621	13590	3.53	20231026	6.58	N	182360	500	69 억	335953	N	N	19	N	N
64	20240522	100824	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14100	40	2	0.28	508401740	36274	57.81	14000	14130	13930	18270	9850	14060	14015.60	2.43	-3103	14420	14240	14110	13930	13800	14175	13865	69	4210	500	9840	10	1	13804687	1946	17.80	2.42	12	0.26	792.00	5829.00	28200	20230621	-50.00	13590	20231026	3.75	22850	-38.29	20240123	13720	2.77	20240513	28200	-50.00	20230621	13590	3.75	20231026	6.58	N	182360	500	69 억	335953	N	N	19	N	N
65	20240522	090825	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14130	70	2	0.50	93197580	6638	10.58	14000	14130	14000	18270	9850	14060	14040.01	2.43	2900	14420	14240	14110	13930	13800	14175	13865	69	4210	500	9840	10	1	13804687	1951	17.84	2.42	12	0.05	792.00	5829.00	28200	20230621	-49.89	13590	20231026	3.97	22850	-38.16	20240123	13720	2.99	20240513	28200	-49.89	20230621	13590	3.97	20231026	6.58	N	182360	500	69 억	335953	N	N	19	N	N
66	20240521	160815	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14060	-40	5	-0.28	871750810	61890	37.56	14100	14290	13980	18330	9870	14100	14085.49	2.42	-16648	15180	14640	14350	13810	13520	14495	13665	69	4230	500	9870	10	1	13804687	1941	17.75	2.41	12	0.45	792.00	5829.00	28200	20230621	-50.14	13590	20231026	3.46	22850	-38.47	20240123	13720	2.48	20240513	28200	-50.14	20230621	13590	3.46	20231026	6.68	N	182360	500	69 억	333521	N	N	19	N	N
67	20240521	150821	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14080	-20	5	-0.14	819012560	58144	35.29	14100	14290	13980	18330	9870	14100	14085.93	2.42	-16041	15180	14640	14350	13810	13520	14495	13665	69	4230	500	9870	10	1	13804687	1944	17.78	2.42	12	0.42	792.00	5829.00	28200	20230621	-50.07	13590	20231026	3.61	22850	-38.38	20240123	13720	2.62	20240513	28200	-50.07	20230621	13590	3.61	20231026	6.68	N	182360	500	69 억	333521	N	N	240	N	N
68	20240521	140820	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14090	-10	5	-0.07	712644700	50580	30.70	14100	14290	13980	18330	9870	14100	14089.46	2.42	-13755	15180	14640	14350	13810	13520	14495	13665	69	4230	500	9870	10	1	13804687	1945	17.79	2.42	12	0.37	792.00	5829.00	28200	20230621	-50.04	13590	20231026	3.68	22850	-38.34	20240123	13720	2.70	20240513	28200	-50.04	20230621	13590	3.68	20231026	6.68	N	182360	500	69 억	333521	N	N	240	N	N
69	20240521	130820	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14020	-80	5	-0.57	599506160	42519	25.81	14100	14290	13980	18330	9870	14100	14099.72	2.42	-11803	15180	14640	14350	13810	13520	14495	13665	69	4230	500	9870	10	1	13804687	1935	17.70	2.41	12	0.31	792.00	5829.00	28200	20230621	-50.28	13590	20231026	3.16	22850	-38.64	20240123	13720	2.19	20240513	28200	-50.28	20230621	13590	3.16	20231026	6.68	N	182360	500	69 억	333521	N	N	240	N	N
70	20240521	120820	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14020	-80	5	-0.57	499496300	35380	21.47	14100	14290	14000	18330	9870	14100	14118.04	2.42	-9832	15180	14640	14350	13810	13520	14495	13665	69	4230	500	9870	10	1	13804687	1935	17.70	2.41	12	0.26	792.00	5829.00	28200	20230621	-50.28	13590	20231026	3.16	22850	-38.64	20240123	13720	2.19	20240513	28200	-50.28	20230621	13590	3.16	20231026	6.68	N	182360	500	69 억	333521	N	N	240	N	N
71	20240521	110820	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14080	-20	5	-0.14	331081940	23375	14.19	14100	14290	14080	18330	9870	14100	14163.93	2.42	-7141	15180	14640	14350	13810	13520	14495	13665	69	4230	500	9870	10	1	13804687	1944	17.78	2.42	12	0.17	792.00	5829.00	28200	20230621	-50.07	13590	20231026	3.61	22850	-38.38	20240123	13720	2.62	20240513	28200	-50.07	20230621	13590	3.61	20231026	6.68	N	182360	500	69 억	333521	N	N	240	N	N
72	20240521	100820	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14240	140	2	0.99	206432770	14550	8.83	14100	14290	14100	18330	9870	14100	14187.82	2.42	-2500	15180	14640	14350	13810	13520	14495	13665	69	4230	500	9870	10	1	13804687	1966	17.98	2.44	12	0.11	792.00	5829.00	28200	20230621	-49.50	13590	20231026	4.78	22850	-37.68	20240123	13720	3.79	20240513	28200	-49.50	20230621	13590	4.78	20231026	6.68	N	182360	500	69 억	333521	N	N	240	N	N
73	20240521	090816	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14130	30	2	0.21	39056640	2766	1.68	14100	14200	14100	18330	9870	14100	14120.26	2.42	-797	15180	14640	14350	13810	13520	14495	13665	69	4230	500	9870	10	1	13804687	1951	17.84	2.42	12	0.02	792.00	5829.00	28200	20230621	-49.89	13590	20231026	3.97	22850	-38.16	20240123	13720	2.99	20240513	28200	-49.89	20230621	13590	3.97	20231026	6.68	N	182360	500	69 억	333521	N	N	240	N	N
74	20240517	160821	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14780	-360	5	-2.38	1700202580	113991	42.51	14990	15140	14750	19680	10600	15140	14915.65	2.64	-10564	15826	15482	15076	14732	14326	15655	14905	69	4540	500	10590	10	1	13804687	2040	18.66	2.54	12	0.83	792.00	5829.00	28200	20230621	-47.59	13590	20231026	8.76	22850	-35.32	20240123	13720	7.73	20240513	28200	-47.59	20230621	13590	8.76	20231026	6.88	N	182360	500	69 억	363951	N	N	21	N	N
75	20240517	150825	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14790	-350	5	-2.31	1535000220	102822	38.34	14990	15140	14750	19680	10600	15140	14928.69	2.64	-6473	15826	15482	15076	14732	14326	15655	14905	69	4540	500	10590	10	1	13804687	2042	18.67	2.54	12	0.74	792.00	5829.00	28200	20230621	-47.55	13590	20231026	8.83	22850	-35.27	20240123	13720	7.80	20240513	28200	-47.55	20230621	13590	8.83	20231026	6.88	N	182360	500	69 억	363951	N	N	268	N	N
76	20240517	140818	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14790	-350	5	-2.31	1449445660	97046	36.19	14990	15140	14750	19680	10600	15140	14935.63	2.64	-4683	15826	15482	15076	14732	14326	15655	14905	69	4540	500	10590	10	1	13804687	2042	18.67	2.54	12	0.70	792.00	5829.00	28200	20230621	-47.55	13590	20231026	8.83	22850	-35.27	20240123	13720	7.80	20240513	28200	-47.55	20230621	13590	8.83	20231026	6.88	N	182360	500	69 억	363951	N	N	268	N	N
77	20240517	130810	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14900	-240	5	-1.59	1206826120	80666	30.08	14990	15140	14860	19680	10600	15140	14960.76	2.64	-2829	15826	15482	15076	14732	14326	15655	14905	69	4540	500	10590	10	1	13804687	2057	18.81	2.56	12	0.58	792.00	5829.00	28200	20230621	-47.16	13590	20231026	9.64	22850	-34.79	20240123	13720	8.60	20240513	28200	-47.16	20230621	13590	9.64	20231026	6.88	N	182360	500	69 억	363951	N	N	268	N	N
78	20240517	120811	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15000	-140	5	-0.92	683753880	45587	17.00	14990	15140	14870	19680	10600	15140	14998.85	2.64	-10143	15826	15482	15076	14732	14326	15655	14905	69	4540	500	10590	10	1	13804687	2071	18.94	2.57	12	0.33	792.00	5829.00	28200	20230621	-46.81	13590	20231026	10.38	22850	-34.35	20240123	13720	9.33	20240513	28200	-46.81	20230621	13590	10.38	20231026	6.88	N	182360	500	69 억	363951	N	N	268	N	N
79	20240517	110811	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14990	-150	5	-0.99	563835670	37579	14.01	14990	15140	14870	19680	10600	15140	15003.97	2.64	-8224	15826	15482	15076	14732	14326	15655	14905	69	4540	500	10590	10	1	13804687	2069	18.93	2.57	12	0.27	792.00	5829.00	28200	20230621	-46.84	13590	20231026	10.30	22850	-34.40	20240123	13720	9.26	20240513	28200	-46.84	20230621	13590	10.30	20231026	6.88	N	182360	500	69 억	363951	N	N	268	N	N
80	20240517	100807	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15120	-20	5	-0.13	392169280	26152	9.75	14990	15140	14870	19680	10600	15140	14995.71	2.64	-5841	15826	15482	15076	14732	14326	15655	14905	69	4540	500	10590	10	1	13804687	2087	19.09	2.59	12	0.19	792.00	5829.00	28200	20230621	-46.38	13590	20231026	11.26	22850	-33.83	20240123	13720	10.20	20240513	28200	-46.38	20230621	13590	11.26	20231026	6.88	N	182360	500	69 억	363951	N	N	268	N	N
81	20240517	090813	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15030	-110	5	-0.73	74645410	4994	1.86	14990	15080	14870	19680	10600	15140	14946.63	2.64	-630	15826	15482	15076	14732	14326	15655	14905	69	4540	500	10590	10	1	13804687	2075	18.98	2.58	12	0.04	792.00	5829.00	28200	20230621	-46.70	13590	20231026	10.60	22850	-34.22	20240123	13720	9.55	20240513	28200	-46.70	20230621	13590	10.60	20231026	6.88	N	182360	500	69 억	363951	N	N	268	N	N
82	20240516	160804	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15140	510	2	3.49	4020496210	267161	28.92	14720	15420	14670	19010	10250	14630	15048.35	2.38	32990	15830	15230	14800	14200	13770	15530	14500	69	4380	500	10240	10	1	13804687	2090	19.12	2.60	12	1.94	792.00	5829.00	28200	20230621	-46.31	13590	20231026	11.41	22850	-33.74	20240123	13720	10.35	20240513	28200	-46.31	20230621	13590	11.41	20231026	6.71	N	182360	500	69 억	329084	N	N	268	N	N
83	20240516	150804	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15100	470	2	3.21	3882864990	258051	27.94	14720	15420	14670	19010	10250	14630	15046.89	2.38	34183	15830	15230	14800	14200	13770	15530	14500	69	4380	500	10240	10	1	13804687	2085	19.07	2.59	12	1.87	792.00	5829.00	28200	20230621	-46.45	13590	20231026	11.11	22850	-33.92	20240123	13720	10.06	20240513	28200	-46.45	20230621	13590	11.11	20231026	6.71	N	182360	500	69 억	329084	N	N	353	N	N
84	20240516	140809	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15080	450	2	3.08	3653359170	242813	26.29	14720	15420	14670	19010	10250	14630	15045.98	2.38	39224	15830	15230	14800	14200	13770	15530	14500	69	4380	500	10240	10	1	13804687	2082	19.04	2.59	12	1.76	792.00	5829.00	28200	20230621	-46.52	13590	20231026	10.96	22850	-34.00	20240123	13720	9.91	20240513	28200	-46.52	20230621	13590	10.96	20231026	6.71	N	182360	500	69 억	329084	N	N	353	N	N
85	20240516	130805	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15040	410	2	2.80	3485265830	231656	25.08	14720	15420	14670	19010	10250	14630	15045.01	2.38	40106	15830	15230	14800	14200	13770	15530	14500	69	4380	500	10240	10	1	13804687	2076	18.99	2.58	12	1.68	792.00	5829.00	28200	20230621	-46.67	13590	20231026	10.67	22850	-34.18	20240123	13720	9.62	20240513	28200	-46.67	20230621	13590	10.67	20231026	6.71	N	182360	500	69 억	329084	N	N	353	N	N
86	20240516	120803	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15000	370	2	2.53	3357423100	223145	24.16	14720	15420	14670	19010	10250	14630	15045.93	2.38	42258	15830	15230	14800	14200	13770	15530	14500	69	4380	500	10240	10	1	13804687	2071	18.94	2.57	12	1.62	792.00	5829.00	28200	20230621	-46.81	13590	20231026	10.38	22850	-34.35	20240123	13720	9.33	20240513	28200	-46.81	20230621	13590	10.38	20231026	6.71	N	182360	500	69 억	329084	N	N	353	N	N
87	20240516	110801	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15070	440	2	3.01	3068278950	203884	22.07	14720	15420	14670	19010	10250	14630	15049.14	2.38	39865	15830	15230	14800	14200	13770	15530	14500	69	4380	500	10240	10	1	13804687	2080	19.03	2.59	12	1.48	792.00	5829.00	28200	20230621	-46.56	13590	20231026	10.89	22850	-34.05	20240123	13720	9.84	20240513	28200	-46.56	20230621	13590	10.89	20231026	6.71	N	182360	500	69 억	329084	N	N	353	N	N
88	20240516	100805	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15060	430	2	2.94	1691188610	113396	12.28	14720	15090	14670	19010	10250	14630	14914.01	2.38	27555	15830	15230	14800	14200	13770	15530	14500	69	4380	500	10240	10	1	13804687	2079	19.02	2.58	12	0.82	792.00	5829.00	28200	20230621	-46.60	13590	20231026	10.82	22850	-34.09	20240123	13720	9.77	20240513	28200	-46.60	20230621	13590	10.82	20231026	6.71	N	182360	500	69 억	329084	N	N	353	N	N
89	20240516	090804	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14900	270	2	1.85	471786730	31882	3.45	14720	14960	14670	19010	10250	14630	14797.90	2.38	2097	15830	15230	14800	14200	13770	15530	14500	69	4380	500	10240	10	1	13804687	2057	18.81	2.56	12	0.23	792.00	5829.00	28200	20230621	-47.16	13590	20231026	9.64	22850	-34.79	20240123	13720	8.60	20240513	28200	-47.16	20230621	13590	9.64	20231026	6.71	N	182360	500	69 억	329084	N	N	353	N	N
90	20240514	160813	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14630	870	2	6.32	13666755610	920953	409.26	14570	15400	14370	17880	9640	13760	14840.11	2.52	-12695	14533	14146	13933	13546	13333	14040	13440	69	4120	500	9630	10	1	13804687	2020	18.47	2.51	12	6.67	792.00	5829.00	28200	20230621	-48.12	13590	20231026	7.65	22850	-35.97	20240123	13720	6.63	20240513	28200	-48.12	20230621	13590	7.65	20231026	6.57	N	182360	500	69 억	347675	N	N	353	N	N
91	20240514	150816	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14680	920	2	6.69	13392499840	902211	400.93	14570	15400	14370	17880	9640	13760	14844.09	2.52	-18035	14533	14146	13933	13546	13333	14040	13440	69	4120	500	9630	10	1	13804687	2027	18.54	2.52	12	6.54	792.00	5829.00	28200	20230621	-47.94	13590	20231026	8.02	22850	-35.75	20240123	13720	7.00	20240513	28200	-47.94	20230621	13590	8.02	20231026	6.57	N	182360	500	69 억	347675	N	N	1070	N	N
92	20240514	140814	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14640	880	2	6.40	12722262950	856552	380.64	14570	15400	14370	17880	9640	13760	14852.88	2.52	-32933	14533	14146	13933	13546	13333	14040	13440	69	4120	500	9630	10	1	13804687	2021	18.48	2.51	12	6.20	792.00	5829.00	28200	20230621	-48.09	13590	20231026	7.73	22850	-35.93	20240123	13720	6.71	20240513	28200	-48.09	20230621	13590	7.73	20231026	6.57	N	182360	500	69 억	347675	N	N	1070	N	N
93	20240514	130815	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14490	730	2	5.31	11978015470	805478	357.94	14570	15400	14370	17880	9640	13760	14870.69	2.52	-37238	14533	14146	13933	13546	13333	14040	13440	69	4120	500	9630	10	1	13804687	2000	18.30	2.49	12	5.83	792.00	5829.00	28200	20230621	-48.62	13590	20231026	6.62	22850	-36.59	20240123	13720	5.61	20240513	28200	-48.62	20230621	13590	6.62	20231026	6.57	N	182360	500	69 억	347675	N	N	1070	N	N
94	20240514	120813	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14510	750	2	5.45	11667382860	784066	348.43	14570	15400	14370	17880	9640	13760	14880.61	2.52	-38630	14533	14146	13933	13546	13333	14040	13440	69	4120	500	9630	10	1	13804687	2003	18.32	2.49	12	5.68	792.00	5829.00	28200	20230621	-48.55	13590	20231026	6.77	22850	-36.50	20240123	13720	5.76	20240513	28200	-48.55	20230621	13590	6.77	20231026	6.57	N	182360	500	69 억	347675	N	N	1070	N	N
95	20240514	110813	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14490	730	2	5.31	11208759210	752316	334.32	14570	15400	14370	17880	9640	13760	14899.00	2.52	-38008	14533	14146	13933	13546	13333	14040	13440	69	4120	500	9630	10	1	13804687	2000	18.30	2.49	12	5.45	792.00	5829.00	28200	20230621	-48.62	13590	20231026	6.62	22850	-36.59	20240123	13720	5.61	20240513	28200	-48.62	20230621	13590	6.62	20231026	6.57	N	182360	500	69 억	347675	N	N	1070	N	N
96	20240514	100811	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14660	900	2	6.54	10180264460	681281	302.75	14570	15400	14510	17880	9640	13760	14942.83	2.52	-39816	14533	14146	13933	13546	13333	14040	13440	69	4120	500	9630	10	1	13804687	2024	18.51	2.52	12	4.94	792.00	5829.00	28200	20230621	-48.01	13590	20231026	7.87	22850	-35.84	20240123	13720	6.85	20240513	28200	-48.01	20230621	13590	7.87	20231026	6.57	N	182360	500	69 억	347675	N	N	1070	N	N
97	20240514	090813	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15160	1400	2	10.17	4549218240	303919	135.06	14570	15400	14510	17880	9640	13760	14968.52	2.52	479	14533	14146	13933	13546	13333	14040	13440	69	4120	500	9630	10	1	13804687	2093	19.14	2.60	12	2.20	792.00	5829.00	28200	20230621	-46.24	13590	20231026	11.55	22850	-33.65	20240123	13720	10.50	20240513	28200	-46.24	20230621	13590	11.55	20231026	6.57	N	182360	500	69 억	347675	N	N	1070	N	N
98	20240513	160811	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13760	-560	5	-3.91	2121055830	153217	77.80	14320	14320	13720	18610	10030	14320	13843.49	2.83	-42463	14893	14606	14193	13906	13493	14750	14050	69	4290	500	10020	10	1	13804687	1900	17.37	2.36	12	1.11	792.00	5829.00	28200	20230621	-51.21	13590	20231026	1.25	22850	-39.78	20240123	13720	0.29	20240513	28200	-51.21	20230621	13590	1.25	20231026	6.61	N	182360	500	69 억	390660	N	N	1070	N	N
99	20240513	150814	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13890	-430	5	-3.00	2026195790	146335	74.30	14320	14320	13720	18610	10030	14320	13846.28	2.83	-42953	14893	14606	14193	13906	13493	14750	14050	69	4290	500	10020	10	1	13804687	1917	17.54	2.38	12	1.06	792.00	5829.00	28200	20230621	-50.74	13590	20231026	2.21	22850	-39.21	20240123	13720	1.24	20240513	28200	-50.74	20230621	13590	2.21	20231026	6.61	N	182360	500	69 억	390660	N	N	24	N	N
100	20240513	140813	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13800	-520	5	-3.63	1838365670	132787	67.42	14320	14320	13720	18610	10030	14320	13844.47	2.83	-42408	14893	14606	14193	13906	13493	14750	14050	69	4290	500	10020	10	1	13804687	1905	17.42	2.37	12	0.96	792.00	5829.00	28200	20230621	-51.06	13590	20231026	1.55	22850	-39.61	20240123	13720	0.58	20240513	28200	-51.06	20230621	13590	1.55	20231026	6.61	N	182360	500	69 억	390660	N	N	24	N	N
101	20240513	130807	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13850	-470	5	-3.28	1573158920	113583	57.67	14320	14320	13720	18610	10030	14320	13850.30	2.83	-41674	14893	14606	14193	13906	13493	14750	14050	69	4290	500	10020	10	1	13804687	1912	17.49	2.38	12	0.82	792.00	5829.00	28200	20230621	-50.89	13590	20231026	1.91	22850	-39.39	20240123	13720	0.95	20240513	28200	-50.89	20230621	13590	1.91	20231026	6.61	N	182360	500	69 억	390660	N	N	24	N	N
102	20240513	120811	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13810	-510	5	-3.56	1476322180	106585	54.12	14320	14320	13720	18610	10030	14320	13851.13	2.83	-39320	14893	14606	14193	13906	13493	14750	14050	69	4290	500	10020	10	1	13804687	1906	17.44	2.37	12	0.77	792.00	5829.00	28200	20230621	-51.03	13590	20231026	1.62	22850	-39.56	20240123	13720	0.66	20240513	28200	-51.03	20230621	13590	1.62	20231026	6.61	N	182360	500	69 억	390660	N	N	24	N	N
103	20240513	110810	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13740	-580	5	-4.05	1341045350	96774	49.14	14320	14320	13720	18610	10030	14320	13857.50	2.83	-38692	14893	14606	14193	13906	13493	14750	14050	69	4290	500	10020	10	1	13804687	1897	17.35	2.36	12	0.70	792.00	5829.00	28200	20230621	-51.28	13590	20231026	1.10	22850	-39.87	20240123	13720	0.15	20240513	28200	-51.28	20230621	13590	1.10	20231026	6.61	N	182360	500	69 억	390660	N	N	24	N	N
104	20240513	100810	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13920	-400	5	-2.79	1058675740	76288	38.74	14320	14320	13720	18610	10030	14320	13877.36	2.83	-35332	14893	14606	14193	13906	13493	14750	14050	69	4290	500	10020	10	1	13804687	1922	17.58	2.39	12	0.55	792.00	5829.00	28200	20230621	-50.64	13590	20231026	2.43	22850	-39.08	20240123	13720	1.46	20240513	28200	-50.64	20230621	13590	2.43	20231026	6.61	N	182360	500	69 억	390660	N	N	24	N	N
105	20240513	090813	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13990	-330	5	-2.30	202992270	14427	7.33	14320	14320	13940	18610	10030	14320	14070.30	2.83	-5800	14893	14606	14193	13906	13493	14750	14050	69	4290	500	10020	10	1	13804687	1931	17.66	2.40	12	0.10	792.00	5829.00	28200	20230621	-50.39	13590	20231026	2.94	22850	-38.77	20240123	13750	1.75	20240509	28200	-50.39	20230621	13590	2.94	20231026	6.61	N	182360	500	69 억	390660	N	N	24	N	N
106	20240510	160748	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14320	500	2	3.62	2778388250	195543	206.98	13820	14480	13780	17960	9680	13820	14208.08	2.53	44322	14186	14002	13876	13692	13566	13940	13630	69	4140	500	9670	10	1	13804687	1977	18.08	2.46	12	1.42	792.00	5829.00	28200	20230621	-49.22	13590	20231026	5.37	22850	-37.33	20240123	13750	4.15	20240509	28200	-49.22	20230621	13590	5.37	20231026	6.61	N	182360	500	69 억	349664	N	N	24	N	N
107	20240510	150753	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14230	410	2	2.97	2624989950	184810	195.62	13820	14480	13780	17960	9680	13820	14203.78	2.53	45850	14186	14002	13876	13692	13566	13940	13630	69	4140	500	9670	10	1	13804687	1964	17.97	2.44	12	1.34	792.00	5829.00	28200	20230621	-49.54	13590	20231026	4.71	22850	-37.72	20240123	13750	3.49	20240509	28200	-49.54	20230621	13590	4.71	20231026	6.61	N	182360	500	69 억	349664	N	N	3	N	N
108	20240510	140758	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14200	380	2	2.75	2255953950	158782	168.07	13820	14480	13780	17960	9680	13820	14207.94	2.53	39236	14186	14002	13876	13692	13566	13940	13630	69	4140	500	9670	10	1	13804687	1960	17.93	2.44	12	1.15	792.00	5829.00	28200	20230621	-49.65	13590	20231026	4.49	22850	-37.86	20240123	13750	3.27	20240509	28200	-49.65	20230621	13590	4.49	20231026	6.61	N	182360	500	69 억	349664	N	N	3	N	N
109	20240510	130750	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14380	560	2	4.05	1821228890	128319	135.82	13820	14480	13780	17960	9680	13820	14193.07	2.53	34800	14186	14002	13876	13692	13566	13940	13630	69	4140	500	9670	10	1	13804687	1985	18.16	2.47	12	0.93	792.00	5829.00	28200	20230621	-49.01	13590	20231026	5.81	22850	-37.07	20240123	13750	4.58	20240509	28200	-49.01	20230621	13590	5.81	20231026	6.61	N	182360	500	69 억	349664	N	N	3	N	N
110	20240510	120745	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14190	370	2	2.68	1456662520	102923	108.94	13820	14380	13780	17960	9680	13820	14153.03	2.53	24570	14186	14002	13876	13692	13566	13940	13630	69	4140	500	9670	10	1	13804687	1959	17.92	2.43	12	0.75	792.00	5829.00	28200	20230621	-49.68	13590	20231026	4.42	22850	-37.90	20240123	13750	3.20	20240509	28200	-49.68	20230621	13590	4.42	20231026	6.61	N	182360	500	69 억	349664	N	N	3	N	N
111	20240510	110750	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14360	540	2	3.91	1278501060	90435	95.72	13820	14370	13780	17960	9680	13820	14137.34	2.53	25483	14186	14002	13876	13692	13566	13940	13630	69	4140	500	9670	10	1	13804687	1982	18.13	2.46	12	0.66	792.00	5829.00	28200	20230621	-49.08	13590	20231026	5.67	22850	-37.16	20240123	13750	4.44	20240509	28200	-49.08	20230621	13590	5.67	20231026	6.61	N	182360	500	69 억	349664	N	N	3	N	N
112	20240510	100749	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14110	290	2	2.10	566711520	40533	42.90	13820	14130	13780	17960	9680	13820	13981.60	2.53	15083	14186	14002	13876	13692	13566	13940	13630	69	4140	500	9670	10	1	13804687	1948	17.82	2.42	12	0.29	792.00	5829.00	28200	20230621	-49.96	13590	20231026	3.83	22850	-38.25	20240123	13750	2.62	20240509	28200	-49.96	20230621	13590	3.83	20231026	6.61	N	182360	500	69 억	349664	N	N	3	N	N
113	20240510	090751	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13840	20	2	0.14	81177790	5875	6.22	13820	13880	13780	17960	9680	13820	13817.48	2.53	1544	14186	14002	13876	13692	13566	13940	13630	69	4140	500	9670	10	1	13804687	1911	17.47	2.37	12	0.04	792.00	5829.00	28200	20230621	-50.92	13590	20231026	1.84	22850	-39.43	20240123	13750	0.65	20240509	28200	-50.92	20230621	13590	1.84	20231026	6.61	N	182360	500	69 억	349664	N	N	3	N	N
114	20240509	160804	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13820	-150	5	-1.07	1305802890	93840	93.72	14030	14060	13750	18160	9780	13970	13915.35	2.51	6583	14336	14152	14026	13842	13716	14090	13780	69	4190	500	9770	10	1	13804687	1908	17.45	2.37	12	0.68	792.00	5829.00	28200	20230621	-50.99	13590	20231026	1.69	22850	-39.52	20240123	13750	0.51	20240509	28200	-50.99	20230621	13590	1.69	20231026	6.33	N	182360	500	69 억	345877	N	N	3	N	N
115	20240509	150805	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13850	-120	5	-0.86	1228427310	88239	88.13	14030	14060	13750	18160	9780	13970	13921.59	2.51	5134	14336	14152	14026	13842	13716	14090	13780	69	4190	500	9770	10	1	13804687	1912	17.49	2.38	12	0.64	792.00	5829.00	28200	20230621	-50.89	13590	20231026	1.91	22850	-39.39	20240123	13750	0.73	20240509	28200	-50.89	20230621	13590	1.91	20231026	6.33	N	182360	500	69 억	345877	N	N	22	N	N
116	20240509	140720	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13890	-80	5	-0.57	876208950	62764	62.69	14030	14060	13860	18160	9780	13970	13960.37	2.51	-349	14336	14152	14026	13842	13716	14090	13780	69	4190	500	9770	10	1	13804687	1917	17.54	2.38	12	0.45	792.00	5829.00	28200	20230621	-50.74	13590	20231026	2.21	22850	-39.21	20240123	13860	0.22	20240509	28200	-50.74	20230621	13590	2.21	20231026	6.33	N	182360	500	69 억	345877	N	N	22	N	N
117	20240509	130751	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13940	-30	5	-0.21	809582970	57965	57.89	14030	14060	13860	18160	9780	13970	13966.76	2.51	-1465	14336	14152	14026	13842	13716	14090	13780	69	4190	500	9770	10	1	13804687	1924	17.60	2.39	12	0.42	792.00	5829.00	28200	20230621	-50.57	13590	20231026	2.58	22850	-38.99	20240123	13860	0.58	20240509	28200	-50.57	20230621	13590	2.58	20231026	6.33	N	182360	500	69 억	345877	N	N	22	N	N
118	20240509	120750	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13880	-90	5	-0.64	672539360	48115	48.05	14030	14060	13860	18160	9780	13970	13977.75	2.51	-2326	14336	14152	14026	13842	13716	14090	13780	69	4190	500	9770	10	1	13804687	1916	17.53	2.38	12	0.35	792.00	5829.00	28200	20230621	-50.78	13590	20231026	2.13	22850	-39.26	20240123	13860	0.14	20240509	28200	-50.78	20230621	13590	2.13	20231026	6.33	N	182360	500	69 억	345877	N	N	22	N	N
119	20240509	110739	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13950	-20	5	-0.14	510824170	36484	36.44	14030	14060	13940	18160	9780	13970	14001.32	2.51	-2791	14336	14152	14026	13842	13716	14090	13780	69	4190	500	9770	10	1	13804687	1926	17.61	2.39	12	0.26	792.00	5829.00	28200	20230621	-50.53	13590	20231026	2.65	22850	-38.95	20240123	13900	0.36	20240508	28200	-50.53	20230621	13590	2.65	20231026	6.33	N	182360	500	69 억	345877	N	N	22	N	N
120	20240509	100743	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14040	70	2	0.50	271596660	19371	19.35	14030	14060	13940	18160	9780	13970	14020.79	2.51	2204	14336	14152	14026	13842	13716	14090	13780	69	4190	500	9770	10	1	13804687	1938	17.73	2.41	12	0.14	792.00	5829.00	28200	20230621	-50.21	13590	20231026	3.31	22850	-38.56	20240123	13900	1.01	20240508	28200	-50.21	20230621	13590	3.31	20231026	6.33	N	182360	500	69 억	345877	N	N	22	N	N
121	20240509	090739	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13980	10	2	0.07	14386250	1028	1.03	14030	14030	13980	18160	9780	13970	13994.41	2.51	-565	14336	14152	14026	13842	13716	14090	13780	69	4190	500	9770	10	1	13804687	1930	17.65	2.40	12	0.01	792.00	5829.00	28200	20230621	-50.43	13590	20231026	2.87	22850	-38.82	20240123	13900	0.58	20240508	28200	-50.43	20230621	13590	2.87	20231026	6.33	N	182360	500	69 억	345877	N	N	22	N	N
122	20240508	160734	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13970	-130	5	-0.92	1397185030	99613	52.95	14010	14210	13900	18330	9870	14100	14026.12	2.46	-3744	14973	14536	14313	13876	13653	14425	13765	69	4230	500	9870	10	1	13804687	1929	17.64	2.40	12	0.72	792.00	5829.00	28200	20230621	-50.46	13590	20231026	2.80	22850	-38.86	20240123	13900	0.50	20240508	28200	-50.46	20230621	13590	2.80	20231026	6.10	N	182360	500	69 억	339164	N	N	22	N	N
123	20240508	150740	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13990	-110	5	-0.78	1255641940	89474	47.56	14010	14210	13900	18330	9870	14100	14033.55	2.46	-4271	14973	14536	14313	13876	13653	14425	13765	69	4230	500	9870	10	1	13804687	1931	17.66	2.40	12	0.65	792.00	5829.00	28200	20230621	-50.39	13590	20231026	2.94	22850	-38.77	20240123	13900	0.65	20240508	28200	-50.39	20230621	13590	2.94	20231026	6.10	N	182360	500	69 억	339164	N	N	658	N	N
124	20240508	140732	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14000	-100	5	-0.71	1013058650	72124	38.34	14010	14210	13900	18330	9870	14100	14046.02	2.46	-2515	14973	14536	14313	13876	13653	14425	13765	69	4230	500	9870	10	1	13804687	1933	17.68	2.40	12	0.52	792.00	5829.00	28200	20230621	-50.35	13590	20231026	3.02	22850	-38.73	20240123	13900	0.72	20240508	28200	-50.35	20230621	13590	3.02	20231026	6.10	N	182360	500	69 억	339164	N	N	658	N	N
125	20240508	130730	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14040	-60	5	-0.43	792205360	56370	29.97	14010	14210	13900	18330	9870	14100	14053.62	2.46	-5021	14973	14536	14313	13876	13653	14425	13765	69	4230	500	9870	10	1	13804687	1938	17.73	2.41	12	0.41	792.00	5829.00	28200	20230621	-50.21	13590	20231026	3.31	22850	-38.56	20240123	13900	1.01	20240508	28200	-50.21	20230621	13590	3.31	20231026	6.10	N	182360	500	69 억	339164	N	N	658	N	N
126	20240508	120731	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14020	-80	5	-0.57	705670820	50209	26.69	14010	14210	13900	18330	9870	14100	14054.61	2.46	-4050	14973	14536	14313	13876	13653	14425	13765	69	4230	500	9870	10	1	13804687	1935	17.70	2.41	12	0.36	792.00	5829.00	28200	20230621	-50.28	13590	20231026	3.16	22850	-38.64	20240123	13900	0.86	20240508	28200	-50.28	20230621	13590	3.16	20231026	6.10	N	182360	500	69 억	339164	N	N	658	N	N
127	20240508	110809	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14100	0	3	0.00	539606770	38322	20.37	14010	14210	13950	18330	9870	14100	14080.83	2.46	-4764	14973	14536	14313	13876	13653	14425	13765	69	4230	500	9870	10	1	13804687	1946	17.80	2.42	12	0.28	792.00	5829.00	28200	20230621	-50.00	13590	20231026	3.75	22850	-38.29	20240123	13950	1.08	20240508	28200	-50.00	20230621	13590	3.75	20231026	6.10	N	182360	500	69 억	339164	N	N	658	N	N
128	20240508	100739	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14150	50	2	0.35	222501770	15748	8.37	14010	14210	14010	18330	9870	14100	14129.00	2.46	-1422	14973	14536	14313	13876	13653	14425	13765	69	4230	500	9870	10	1	13804687	1953	17.87	2.43	12	0.11	792.00	5829.00	28200	20230621	-49.82	13590	20231026	4.12	22850	-38.07	20240123	14010	1.00	20240508	28200	-49.82	20230621	13590	4.12	20231026	6.10	N	182360	500	69 억	339164	N	N	658	N	N
129	20240508	090741	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14150	50	2	0.35	43806710	3121	1.66	14010	14150	14010	18330	9870	14100	14034.86	2.46	91	14973	14536	14313	13876	13653	14425	13765	69	4230	500	9870	10	1	13804687	1953	17.87	2.43	12	0.02	792.00	5829.00	28200	20230621	-49.82	13590	20231026	4.12	22850	-38.07	20240123	14010	1.00	20240508	28200	-49.82	20230621	13590	4.12	20231026	6.10	N	182360	500	69 억	339164	N	N	658	N	N
130	20240503	160755	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14570	-120	5	-0.82	1952615580	134645	231.07	14620	14830	14400	19090	10290	14690	14501.94	2.62	7458	14956	14822	14726	14592	14496	14775	14545	69	4400	500	10280	10	1	13804687	2011	18.40	2.50	12	0.98	792.00	5829.00	28200	20230621	-48.33	13590	20231026	7.21	22850	-36.24	20240123	14400	1.18	20240503	28200	-48.33	20230621	13590	7.21	20231026	6.00	N	182360	500	69 억	361794	N	N	315	N	N
131	20240503	150755	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14510	-180	5	-1.23	1768857480	122020	209.40	14620	14830	14400	19090	10290	14690	14496.46	2.62	5545	14956	14822	14726	14592	14496	14775	14545	69	4400	500	10280	10	1	13804687	2003	18.32	2.49	12	0.88	792.00	5829.00	28200	20230621	-48.55	13590	20231026	6.77	22850	-36.50	20240123	14400	0.76	20240503	28200	-48.55	20230621	13590	6.77	20231026	6.00	N	182360	500	69 억	361794	N	N	24	N	N
132	20240503	140755	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14490	-200	5	-1.36	1612246770	111224	190.87	14620	14830	14400	19090	10290	14690	14495.49	2.62	3246	14956	14822	14726	14592	14496	14775	14545	69	4400	500	10280	10	1	13804687	2000	18.30	2.49	12	0.81	792.00	5829.00	28200	20230621	-48.62	13590	20231026	6.62	22850	-36.59	20240123	14400	0.62	20240503	28200	-48.62	20230621	13590	6.62	20231026	6.00	N	182360	500	69 억	361794	N	N	24	N	N
133	20240503	130755	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14450	-240	5	-1.63	1275864860	87995	151.01	14620	14830	14400	19090	10290	14690	14499.29	2.62	-4489	14956	14822	14726	14592	14496	14775	14545	69	4400	500	10280	10	1	13804687	1995	18.24	2.48	12	0.64	792.00	5829.00	28200	20230621	-48.76	13590	20231026	6.33	22850	-36.76	20240123	14400	0.35	20240503	28200	-48.76	20230621	13590	6.33	20231026	6.00	N	182360	500	69 억	361794	N	N	24	N	N
134	20240503	120752	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14460	-230	5	-1.57	942503590	64924	111.42	14620	14830	14400	19090	10290	14690	14517.03	2.62	-8821	14956	14822	14726	14592	14496	14775	14545	69	4400	500	10280	10	1	13804687	1996	18.26	2.48	12	0.47	792.00	5829.00	28200	20230621	-48.72	13590	20231026	6.40	22850	-36.72	20240123	14400	0.42	20240503	28200	-48.72	20230621	13590	6.40	20231026	6.00	N	182360	500	69 억	361794	N	N	24	N	N
135	20240503	110752	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14430	-260	5	-1.77	841360040	57922	99.40	14620	14830	14400	19090	10290	14690	14525.74	2.62	-8291	14956	14822	14726	14592	14496	14775	14545	69	4400	500	10280	10	1	13804687	1992	18.22	2.48	12	0.42	792.00	5829.00	28200	20230621	-48.83	13590	20231026	6.18	22850	-36.85	20240123	14400	0.21	20240503	28200	-48.83	20230621	13590	6.18	20231026	6.00	N	182360	500	69 억	361794	N	N	24	N	N
136	20240503	100747	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14550	-140	5	-0.95	481229190	33001	56.63	14620	14830	14490	19090	10290	14690	14582.26	2.62	-1012	14956	14822	14726	14592	14496	14775	14545	69	4400	500	10280	10	1	13804687	2009	18.37	2.50	12	0.24	792.00	5829.00	28200	20230621	-48.40	13590	20231026	7.06	22850	-36.32	20240123	14490	0.41	20240503	28200	-48.40	20230621	13590	7.06	20231026	6.00	N	182360	500	69 억	361794	N	N	24	N	N
137	20240503	090747	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14670	-20	5	-0.14	67181170	4583	7.86	14620	14830	14620	19090	10290	14690	14658.78	2.62	1742	14956	14822	14726	14592	14496	14775	14545	69	4400	500	10280	10	1	13804687	2025	18.52	2.52	12	0.03	792.00	5829.00	28200	20230621	-47.98	13590	20231026	7.95	22850	-35.80	20240123	14550	0.82	20240416	28200	-47.98	20230621	13590	7.95	20231026	6.00	N	182360	500	69 억	361794	N	N	24	N	N
138	20240502	160742	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14690	-50	5	-0.34	854876240	58040	63.79	14750	14860	14630	19160	10320	14740	14729.12	2.59	3038	15113	14926	14783	14596	14453	14855	14525	69	4420	500	10310	10	1	13804687	2028	18.55	2.52	12	0.42	792.00	5829.00	28200	20230621	-47.91	13590	20231026	8.09	22850	-35.71	20240123	14550	0.96	20240416	28200	-47.91	20230621	13590	8.09	20231026	5.96	N	182360	500	69 억	357871	N	N	24	N	N
139	20240502	150747	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14650	-90	5	-0.61	816505980	55425	60.92	14750	14860	14630	19160	10320	14740	14731.73	2.59	3184	15113	14926	14783	14596	14453	14855	14525	69	4420	500	10310	10	1	13804687	2022	18.50	2.51	12	0.40	792.00	5829.00	28200	20230621	-48.05	13590	20231026	7.80	22850	-35.89	20240123	14550	0.69	20240416	28200	-48.05	20230621	13590	7.80	20231026	5.96	N	182360	500	69 억	357871	N	N	19	N	N
140	20240502	140743	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14710	-30	5	-0.20	567149520	38437	42.25	14750	14860	14680	19160	10320	14740	14755.30	2.59	5061	15113	14926	14783	14596	14453	14855	14525	69	4420	500	10310	10	1	13804687	2031	18.57	2.52	12	0.28	792.00	5829.00	28200	20230621	-47.84	13590	20231026	8.24	22850	-35.62	20240123	14550	1.10	20240416	28200	-47.84	20230621	13590	8.24	20231026	5.96	N	182360	500	69 억	357871	N	N	19	N	N
141	20240502	130741	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14780	40	2	0.27	434437010	29437	32.35	14750	14860	14680	19160	10320	14740	14758.20	2.59	4565	15113	14926	14783	14596	14453	14855	14525	69	4420	500	10310	10	1	13804687	2040	18.66	2.54	12	0.21	792.00	5829.00	28200	20230621	-47.59	13590	20231026	8.76	22850	-35.32	20240123	14550	1.58	20240416	28200	-47.59	20230621	13590	8.76	20231026	5.96	N	182360	500	69 억	357871	N	N	19	N	N
142	20240502	120739	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14750	10	2	0.07	330233570	22388	24.61	14750	14860	14680	19160	10320	14740	14750.47	2.59	1538	15113	14926	14783	14596	14453	14855	14525	69	4420	500	10310	10	1	13804687	2036	18.62	2.53	12	0.16	792.00	5829.00	28200	20230621	-47.70	13590	20231026	8.54	22850	-35.45	20240123	14550	1.37	20240416	28200	-47.70	20230621	13590	8.54	20231026	5.96	N	182360	500	69 억	357871	N	N	19	N	N
143	20240502	110738	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14740	0	3	0.00	280221300	18993	20.88	14750	14860	14680	19160	10320	14740	14753.93	2.59	1497	15113	14926	14783	14596	14453	14855	14525	69	4420	500	10310	10	1	13804687	2035	18.61	2.53	12	0.14	792.00	5829.00	28200	20230621	-47.73	13590	20231026	8.46	22850	-35.49	20240123	14550	1.31	20240416	28200	-47.73	20230621	13590	8.46	20231026	5.96	N	182360	500	69 억	357871	N	N	19	N	N
144	20240502	100737	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14770	30	2	0.20	188119830	12747	14.01	14750	14860	14680	19160	10320	14740	14757.97	2.59	3164	15113	14926	14783	14596	14453	14855	14525	69	4420	500	10310	10	1	13804687	2039	18.65	2.53	12	0.09	792.00	5829.00	28200	20230621	-47.62	13590	20231026	8.68	22850	-35.36	20240123	14550	1.51	20240416	28200	-47.62	20230621	13590	8.68	20231026	5.96	N	182360	500	69 억	357871	N	N	19	N	N
145	20240502	090736	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14750	10	2	0.07	52480950	3565	3.92	14750	14750	14680	19160	10320	14740	14721.16	2.59	977	15113	14926	14783	14596	14453	14855	14525	69	4420	500	10310	10	1	13804687	2036	18.62	2.53	12	0.03	792.00	5829.00	28200	20230621	-47.70	13590	20231026	8.54	22850	-35.45	20240123	14550	1.37	20240416	28200	-47.70	20230621	13590	8.54	20231026	5.96	N	182360	500	69 억	357871	N	N	19	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History