KissMeData/182360/price/prices-20240601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	20240628	160935	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14380	330	2	2.35	1485677800	103486	274.77	14050	14490	14010	18260	9840	14050	14356.28	2.70	19253	14270	14160	14040	13930	13810	14215	13985	69	4210	500	9830	10	1	13804687	1985	18.16	2.47	12	0.75	792.00	5829.00	26700	20230622	-46.14	13590	20231026	5.81	22850	-37.07	20240123	13640	5.43	20240625	25550	-43.72	20230704	13590	5.81	20231026	6.17	N	182360	500	69 억	372351	N	N	16	N	N
3	20240628	150948	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14340	290	2	2.06	1434045100	99893	265.23	14050	14490	14010	18260	9840	14050	14355.81	2.70	19501	14270	14160	14040	13930	13810	14215	13985	69	4210	500	9830	10	1	13804687	1980	18.11	2.46	12	0.72	792.00	5829.00	26700	20230622	-46.29	13590	20231026	5.52	22850	-37.24	20240123	13640	5.13	20240625	25550	-43.87	20230704	13590	5.52	20231026	6.17	N	182360	500	69 억	372351	N	N	58	N	N
4	20240628	140947	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14380	330	2	2.35	1274130460	88757	235.66	14050	14490	14010	18260	9840	14050	14355.27	2.70	22655	14270	14160	14040	13930	13810	14215	13985	69	4210	500	9830	10	1	13804687	1985	18.16	2.47	12	0.64	792.00	5829.00	26700	20230622	-46.14	13590	20231026	5.81	22850	-37.07	20240123	13640	5.43	20240625	25550	-43.72	20230704	13590	5.81	20231026	6.17	N	182360	500	69 억	372351	N	N	58	N	N
5	20240628	130946	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14410	360	2	2.56	1195211590	83278	221.11	14050	14490	14010	18260	9840	14050	14352.07	2.70	22401	14270	14160	14040	13930	13810	14215	13985	69	4210	500	9830	10	1	13804687	1989	18.19	2.47	12	0.60	792.00	5829.00	26700	20230622	-46.03	13590	20231026	6.03	22850	-36.94	20240123	13640	5.65	20240625	25550	-43.60	20230704	13590	6.03	20231026	6.17	N	182360	500	69 억	372351	N	N	58	N	N
6	20240628	120944	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14450	400	2	2.85	925685760	64631	171.60	14050	14450	14010	18260	9840	14050	14322.63	2.70	21920	14270	14160	14040	13930	13810	14215	13985	69	4210	500	9830	10	1	13804687	1995	18.24	2.48	12	0.47	792.00	5829.00	26700	20230622	-45.88	13590	20231026	6.33	22850	-36.76	20240123	13640	5.94	20240625	25550	-43.44	20230704	13590	6.33	20231026	6.17	N	182360	500	69 억	372351	N	N	58	N	N
7	20240628	110929	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14300	250	2	1.78	675870020	47281	125.54	14050	14400	14010	18260	9840	14050	14294.75	2.70	18251	14270	14160	14040	13930	13810	14215	13985	69	4210	500	9830	10	1	13804687	1974	18.06	2.45	12	0.34	792.00	5829.00	26700	20230622	-46.44	13590	20231026	5.22	22850	-37.42	20240123	13640	4.84	20240625	25550	-44.03	20230704	13590	5.22	20231026	6.17	N	182360	500	69 억	372351	N	N	58	N	N
8	20240628	100925	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14320	270	2	1.92	581546010	40683	108.02	14050	14400	14010	18260	9840	14050	14294.57	2.70	18753	14270	14160	14040	13930	13810	14215	13985	69	4210	500	9830	10	1	13804687	1977	18.08	2.46	12	0.29	792.00	5829.00	26700	20230622	-46.37	13590	20231026	5.37	22850	-37.33	20240123	13640	4.99	20240625	25550	-43.95	20230704	13590	5.37	20231026	6.17	N	182360	500	69 억	372351	N	N	58	N	N
9	20240628	090928	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14060	10	2	0.07	40278450	2862	7.60	14050	14150	14010	18260	9840	14050	14073.53	2.70	838	14270	14160	14040	13930	13810	14215	13985	69	4210	500	9830	10	1	13804687	1941	17.75	2.41	12	0.02	792.00	5829.00	26700	20230622	-47.34	13590	20231026	3.46	22850	-38.47	20240123	13640	3.08	20240625	25550	-44.97	20230704	13590	3.46	20231026	6.17	N	182360	500	69 억	372351	N	N	58	N	N
10	20240627	160921	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14050	90	2	0.64	524438690	37302	98.60	13960	14150	13920	18140	9780	13960	14059.44	2.70	-390	14193	14076	13883	13766	13573	14135	13825	69	4180	500	9770	10	1	13804687	1940	17.74	2.41	12	0.27	792.00	5829.00	28200	20230621	-50.18	13590	20231026	3.38	22850	-38.51	20240123	13640	3.01	20240625	25550	-45.01	20230704	13590	3.38	20231026	6.23	N	182360	500	69 억	372598	N	N	58	N	N
11	20240627	150928	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14070	110	2	0.79	484096600	34432	91.02	13960	14150	13920	18140	9780	13960	14059.67	2.70	-112	14193	14076	13883	13766	13573	14135	13825	69	4180	500	9770	10	1	13804687	1942	17.77	2.41	12	0.25	792.00	5829.00	28200	20230621	-50.11	13590	20231026	3.53	22850	-38.42	20240123	13640	3.15	20240625	25550	-44.93	20230704	13590	3.53	20231026	6.23	N	182360	500	69 억	372598	N	N	105	N	N
12	20240627	140924	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14070	110	2	0.79	462641200	32908	86.99	13960	14150	13920	18140	9780	13960	14058.80	2.70	106	14193	14076	13883	13766	13573	14135	13825	69	4180	500	9770	10	1	13804687	1942	17.77	2.41	12	0.24	792.00	5829.00	28200	20230621	-50.11	13590	20231026	3.53	22850	-38.42	20240123	13640	3.15	20240625	25550	-44.93	20230704	13590	3.53	20231026	6.23	N	182360	500	69 억	372598	N	N	105	N	N
13	20240627	130924	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14090	130	2	0.93	416257970	29616	78.29	13960	14150	13920	18140	9780	13960	14055.37	2.70	255	14193	14076	13883	13766	13573	14135	13825	69	4180	500	9770	10	1	13804687	1945	17.79	2.42	12	0.21	792.00	5829.00	28200	20230621	-50.04	13590	20231026	3.68	22850	-38.34	20240123	13640	3.30	20240625	25550	-44.85	20230704	13590	3.68	20231026	6.23	N	182360	500	69 억	372598	N	N	105	N	N
14	20240627	120927	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14030	70	2	0.50	390750840	27807	73.51	13960	14150	13920	18140	9780	13960	14052.45	2.70	500	14193	14076	13883	13766	13573	14135	13825	69	4180	500	9770	10	1	13804687	1937	17.71	2.41	12	0.20	792.00	5829.00	28200	20230621	-50.25	13590	20231026	3.24	22850	-38.60	20240123	13640	2.86	20240625	25550	-45.09	20230704	13590	3.24	20231026	6.23	N	182360	500	69 억	372598	N	N	105	N	N
15	20240627	110926	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14120	160	2	1.15	290855010	20707	54.74	13960	14150	13920	18140	9780	13960	14046.47	2.70	402	14193	14076	13883	13766	13573	14135	13825	69	4180	500	9770	10	1	13804687	1949	17.83	2.42	12	0.15	792.00	5829.00	28200	20230621	-49.93	13590	20231026	3.90	22850	-38.21	20240123	13640	3.52	20240625	25550	-44.74	20230704	13590	3.90	20231026	6.23	N	182360	500	69 억	372598	N	N	105	N	N
16	20240627	100926	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14010	50	2	0.36	173736620	12405	32.79	13960	14070	13920	18140	9780	13960	14005.59	2.70	2108	14193	14076	13883	13766	13573	14135	13825	69	4180	500	9770	10	1	13804687	1934	17.69	2.40	12	0.09	792.00	5829.00	28200	20230621	-50.32	13590	20231026	3.09	22850	-38.69	20240123	13640	2.71	20240625	25550	-45.17	20230704	13590	3.09	20231026	6.23	N	182360	500	69 억	372598	N	N	105	N	N
17	20240627	090925	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13930	-30	5	-0.21	31507710	2258	5.97	13960	14050	13920	18140	9780	13960	13953.64	2.70	-600	14193	14076	13883	13766	13573	14135	13825	69	4180	500	9770	10	1	13804687	1923	17.59	2.39	12	0.02	792.00	5829.00	28200	20230621	-50.60	13590	20231026	2.50	22850	-39.04	20240123	13640	2.13	20240625	25550	-45.48	20230704	13590	2.50	20231026	6.23	N	182360	500	69 억	372598	N	N	105	N	N
18	20240626	160922	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13960	270	2	1.97	520652220	37634	76.98	13690	14000	13690	17790	9590	13690	13834.59	2.69	1375	13936	13812	13726	13602	13516	13875	13665	69	4100	500	9580	10	1	13804687	1927	17.63	2.39	12	0.27	792.00	5829.00	28200	20230621	-50.50	13590	20231026	2.72	22850	-38.91	20240123	13640	2.35	20240625	26200	-46.72	20230626	13590	2.72	20231026	6.17	N	182360	500	69 억	371292	N	N	105	N	N
19	20240626	150925	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13930	240	2	1.75	474413100	34322	70.21	13690	14000	13690	17790	9590	13690	13822.42	2.69	1499	13936	13812	13726	13602	13516	13875	13665	69	4100	500	9580	10	1	13804687	1923	17.59	2.39	12	0.25	792.00	5829.00	28200	20230621	-50.60	13590	20231026	2.50	22850	-39.04	20240123	13640	2.13	20240625	26200	-46.83	20230626	13590	2.50	20231026	6.17	N	182360	500	69 억	371292	N	N	132	N	N
20	20240626	140923	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13940	250	2	1.83	393606560	28517	58.33	13690	14000	13690	17790	9590	13690	13802.52	2.69	2280	13936	13812	13726	13602	13516	13875	13665	69	4100	500	9580	10	1	13804687	1924	17.60	2.39	12	0.21	792.00	5829.00	28200	20230621	-50.57	13590	20231026	2.58	22850	-38.99	20240123	13640	2.20	20240625	26200	-46.79	20230626	13590	2.58	20231026	6.17	N	182360	500	69 억	371292	N	N	132	N	N
21	20240626	130925	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13820	130	2	0.95	246632580	17957	36.73	13690	13830	13690	17790	9590	13690	13734.62	2.69	-553	13936	13812	13726	13602	13516	13875	13665	69	4100	500	9580	10	1	13804687	1908	17.45	2.37	12	0.13	792.00	5829.00	28200	20230621	-50.99	13590	20231026	1.69	22850	-39.52	20240123	13640	1.32	20240625	26200	-47.25	20230626	13590	1.69	20231026	6.17	N	182360	500	69 억	371292	N	N	132	N	N
22	20240626	120923	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13740	50	2	0.37	198216380	14441	29.54	13690	13810	13690	17790	9590	13690	13725.95	2.69	-1370	13936	13812	13726	13602	13516	13875	13665	69	4100	500	9580	10	1	13804687	1897	17.35	2.36	12	0.10	792.00	5829.00	28200	20230621	-51.28	13590	20231026	1.10	22850	-39.87	20240123	13640	0.73	20240625	26200	-47.56	20230626	13590	1.10	20231026	6.17	N	182360	500	69 억	371292	N	N	132	N	N
23	20240626	110924	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13750	60	2	0.44	156152280	11380	23.28	13690	13810	13690	17790	9590	13690	13721.64	2.69	-1000	13936	13812	13726	13602	13516	13875	13665	69	4100	500	9580	10	1	13804687	1898	17.36	2.36	12	0.08	792.00	5829.00	28200	20230621	-51.24	13590	20231026	1.18	22850	-39.82	20240123	13640	0.81	20240625	26200	-47.52	20230626	13590	1.18	20231026	6.17	N	182360	500	69 억	371292	N	N	132	N	N
24	20240626	100922	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13720	30	2	0.22	130496510	9512	19.46	13690	13810	13690	17790	9590	13690	13719.15	2.69	-612	13936	13812	13726	13602	13516	13875	13665	69	4100	500	9580	10	1	13804687	1894	17.32	2.35	12	0.07	792.00	5829.00	28200	20230621	-51.35	13590	20231026	0.96	22850	-39.96	20240123	13640	0.59	20240625	26200	-47.63	20230626	13590	0.96	20231026	6.17	N	182360	500	69 억	371292	N	N	132	N	N
25	20240626	090924	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13770	80	2	0.58	13203630	959	1.96	13690	13810	13690	17790	9590	13690	13768.12	2.69	-214	13936	13812	13726	13602	13516	13875	13665	69	4100	500	9580	10	1	13804687	1901	17.39	2.36	12	0.01	792.00	5829.00	28200	20230621	-51.17	13590	20231026	1.32	22850	-39.74	20240123	13640	0.95	20240625	26200	-47.44	20230626	13590	1.32	20231026	6.17	N	182360	500	69 억	371292	N	N	132	N	N
26	20240625	160921	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13690	0	3	0.00	661555420	48268	39.53	13640	13850	13640	17790	9590	13690	13706.01	2.68	1788	14343	14016	13833	13506	13323	13925	13415	69	4100	500	9580	10	1	13804687	1890	17.29	2.35	12	0.35	792.00	5829.00	28200	20230621	-51.45	13590	20231026	0.74	22850	-40.09	20240123	13640	0.37	20240625	26200	-47.75	20230626	13590	0.74	20231026	6.15	N	182360	500	69 억	369319	N	N	132	N	N
27	20240625	150919	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13730	40	2	0.29	621193540	45321	37.12	13640	13850	13640	17790	9590	13690	13706.58	2.68	2119	14343	14016	13833	13506	13323	13925	13415	69	4100	500	9580	10	1	13804687	1895	17.34	2.36	12	0.33	792.00	5829.00	28200	20230621	-51.31	13590	20231026	1.03	22850	-39.91	20240123	13640	0.66	20240625	26200	-47.60	20230626	13590	1.03	20231026	6.15	N	182360	500	69 억	369319	N	N	242	N	N
28	20240625	140922	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13670	-20	5	-0.15	558931660	40776	33.40	13640	13850	13640	17790	9590	13690	13707.42	2.68	2222	14343	14016	13833	13506	13323	13925	13415	69	4100	500	9580	10	1	13804687	1887	17.26	2.35	12	0.30	792.00	5829.00	28200	20230621	-51.52	13590	20231026	0.59	22850	-40.18	20240123	13640	0.22	20240625	26200	-47.82	20230626	13590	0.59	20231026	6.15	N	182360	500	69 억	369319	N	N	242	N	N
29	20240625	130923	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13720	30	2	0.22	436154670	31811	26.06	13640	13850	13640	17790	9590	13690	13710.90	2.68	374	14343	14016	13833	13506	13323	13925	13415	69	4100	500	9580	10	1	13804687	1894	17.32	2.35	12	0.23	792.00	5829.00	28200	20230621	-51.35	13590	20231026	0.96	22850	-39.96	20240123	13640	0.59	20240625	26200	-47.63	20230626	13590	0.96	20231026	6.15	N	182360	500	69 억	369319	N	N	242	N	N
30	20240625	120925	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13700	10	2	0.07	335645900	24477	20.05	13640	13850	13640	17790	9590	13690	13712.83	2.68	-95	14343	14016	13833	13506	13323	13925	13415	69	4100	500	9580	10	1	13804687	1891	17.30	2.35	12	0.18	792.00	5829.00	28200	20230621	-51.42	13590	20231026	0.81	22850	-40.04	20240123	13640	0.44	20240625	26200	-47.71	20230626	13590	0.81	20231026	6.15	N	182360	500	69 억	369319	N	N	242	N	N
31	20240625	110924	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13710	20	2	0.15	317715720	23169	18.98	13640	13850	13640	17790	9590	13690	13713.10	2.68	-57	14343	14016	13833	13506	13323	13925	13415	69	4100	500	9580	10	1	13804687	1893	17.31	2.35	12	0.17	792.00	5829.00	28200	20230621	-51.38	13590	20231026	0.88	22850	-40.00	20240123	13640	0.51	20240625	26200	-47.67	20230626	13590	0.88	20231026	6.15	N	182360	500	69 억	369319	N	N	242	N	N
32	20240625	100922	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13730	40	2	0.29	227817740	16606	13.60	13640	13850	13640	17790	9590	13690	13719.23	2.68	929	14343	14016	13833	13506	13323	13925	13415	69	4100	500	9580	10	1	13804687	1895	17.34	2.36	12	0.12	792.00	5829.00	28200	20230621	-51.31	13590	20231026	1.03	22850	-39.91	20240123	13640	0.66	20240625	26200	-47.60	20230626	13590	1.03	20231026	6.15	N	182360	500	69 억	369319	N	N	242	N	N
33	20240625	090922	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13770	80	2	0.58	64181320	4696	3.85	13640	13770	13640	17790	9590	13690	13666.58	2.68	824	14343	14016	13833	13506	13323	13925	13415	69	4100	500	9580	10	1	13804687	1901	17.39	2.36	12	0.03	792.00	5829.00	28200	20230621	-51.17	13590	20231026	1.32	22850	-39.74	20240123	13640	0.95	20240625	26200	-47.44	20230626	13590	1.32	20231026	6.15	N	182360	500	69 억	369319	N	N	242	N	N
34	20240624	160918	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13690	-470	5	-3.32	1686216760	121582	177.81	14160	14160	13650	18400	9920	14160	13869.68	2.84	-21529	14446	14302	14226	14082	14006	14265	14045	69	4240	500	9910	10	1	13804687	1890	17.29	2.35	12	0.88	792.00	5829.00	28200	20230621	-51.45	13590	20231026	0.74	22850	-40.09	20240123	13650	0.29	20240624	26200	-47.75	20230626	13590	0.74	20231026	6.15	N	182360	500	69 억	391696	N	N	242	N	N
35	20240624	150918	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13700	-460	5	-3.25	1631683190	117598	171.98	14160	14160	13650	18400	9920	14160	13875.09	2.84	-21202	14446	14302	14226	14082	14006	14265	14045	69	4240	500	9910	10	1	13804687	1891	17.30	2.35	12	0.85	792.00	5829.00	28200	20230621	-51.42	13590	20231026	0.81	22850	-40.04	20240123	13650	0.37	20240624	26200	-47.71	20230626	13590	0.81	20231026	6.15	N	182360	500	69 억	391696	N	N	0	N	N
36	20240624	140920	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13680	-480	5	-3.39	1331508100	95711	139.97	14160	14160	13650	18400	9920	14160	13911.75	2.84	-17947	14446	14302	14226	14082	14006	14265	14045	69	4240	500	9910	10	1	13804687	1888	17.27	2.35	12	0.69	792.00	5829.00	28200	20230621	-51.49	13590	20231026	0.66	22850	-40.13	20240123	13650	0.22	20240624	26200	-47.79	20230626	13590	0.66	20231026	6.15	N	182360	500	69 억	391696	N	N	0	N	N
37	20240624	130917	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13820	-340	5	-2.40	1021864690	73188	107.03	14160	14160	13790	18400	9920	14160	13962.19	2.84	-10052	14446	14302	14226	14082	14006	14265	14045	69	4240	500	9910	10	1	13804687	1908	17.45	2.37	12	0.53	792.00	5829.00	28200	20230621	-50.99	13590	20231026	1.69	22850	-39.52	20240123	13720	0.73	20240513	26200	-47.25	20230626	13590	1.69	20231026	6.15	N	182360	500	69 억	391696	N	N	0	N	N
38	20240624	120919	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13850	-310	5	-2.19	855251550	61130	89.40	14160	14160	13850	18400	9920	14160	13990.70	2.84	-10233	14446	14302	14226	14082	14006	14265	14045	69	4240	500	9910	10	1	13804687	1912	17.49	2.38	12	0.44	792.00	5829.00	28200	20230621	-50.89	13590	20231026	1.91	22850	-39.39	20240123	13720	0.95	20240513	26200	-47.14	20230626	13590	1.91	20231026	6.15	N	182360	500	69 억	391696	N	N	0	N	N
39	20240624	110921	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	13950	-210	5	-1.48	631706970	45050	65.88	14160	14160	13930	18400	9920	14160	14022.35	2.84	-10173	14446	14302	14226	14082	14006	14265	14045	69	4240	500	9910	10	1	13804687	1926	17.61	2.39	12	0.33	792.00	5829.00	28200	20230621	-50.53	13590	20231026	2.65	22850	-38.95	20240123	13720	1.68	20240513	26200	-46.76	20230626	13590	2.65	20231026	6.15	N	182360	500	69 억	391696	N	N	0	N	N
40	20240624	100919	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14040	-120	5	-0.85	284249090	20236	29.59	14160	14160	13990	18400	9920	14160	14046.70	2.84	-3029	14446	14302	14226	14082	14006	14265	14045	69	4240	500	9910	10	1	13804687	1938	17.73	2.41	12	0.15	792.00	5829.00	28200	20230621	-50.21	13590	20231026	3.31	22850	-38.56	20240123	13720	2.33	20240513	26200	-46.41	20230626	13590	3.31	20231026	6.15	N	182360	500	69 억	391696	N	N	0	N	N
41	20240624	090919	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14110	-50	5	-0.35	47189090	3341	4.89	14160	14160	14100	18400	9920	14160	14124.23	2.84	-2032	14446	14302	14226	14082	14006	14265	14045	69	4240	500	9910	10	1	13804687	1948	17.82	2.42	12	0.02	792.00	5829.00	28200	20230621	-49.96	13590	20231026	3.83	22850	-38.25	20240123	13720	2.84	20240513	26200	-46.15	20230626	13590	3.83	20231026	6.15	N	182360	500	69 억	391696	N	N	0	N	N
42	20240621	160849	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14160	-220	5	-1.53	952159790	67094	99.08	14370	14370	14150	18690	10070	14380	14191.10	2.88	-5728	14726	14552	14426	14252	14126	14490	14190	69	4310	500	10060	10	1	13804687	1955	17.88	2.43	12	0.49	792.00	5829.00	28200	20230621	-49.79	13590	20231026	4.19	22850	-38.03	20240123	13720	3.21	20240513	28200	-49.79	20230621	13590	4.19	20231026	6.27	N	182360	500	69 억	397757	N	N	72	N	N
43	20240621	150849	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14160	-220	5	-1.53	867806320	61139	90.29	14370	14370	14150	18690	10070	14380	14193.56	2.88	-6315	14726	14552	14426	14252	14126	14490	14190	69	4310	500	10060	10	1	13804687	1955	17.88	2.43	12	0.44	792.00	5829.00	28200	20230621	-49.79	13590	20231026	4.19	22850	-38.03	20240123	13720	3.21	20240513	28200	-49.79	20230621	13590	4.19	20231026	6.27	N	182360	500	69 억	397757	N	N	72	N	N
44	20240621	140848	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14160	-220	5	-1.53	780332860	54962	81.16	14370	14370	14150	18690	10070	14380	14197.21	2.88	-6231	14726	14552	14426	14252	14126	14490	14190	69	4310	500	10060	10	1	13804687	1955	17.88	2.43	12	0.40	792.00	5829.00	28200	20230621	-49.79	13590	20231026	4.19	22850	-38.03	20240123	13720	3.21	20240513	28200	-49.79	20230621	13590	4.19	20231026	6.27	N	182360	500	69 억	397757	N	N	72	N	N
45	20240621	130849	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14170	-210	5	-1.46	680086170	47885	70.71	14370	14370	14150	18690	10070	14380	14201.97	2.88	-5888	14726	14552	14426	14252	14126	14490	14190	69	4310	500	10060	10	1	13804687	1956	17.89	2.43	12	0.35	792.00	5829.00	28200	20230621	-49.75	13590	20231026	4.27	22850	-37.99	20240123	13720	3.28	20240513	28200	-49.75	20230621	13590	4.27	20231026	6.27	N	182360	500	69 억	397757	N	N	72	N	N
46	20240621	120852	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14160	-220	5	-1.53	555387580	39082	57.71	14370	14370	14160	18690	10070	14380	14210.22	2.88	-5297	14726	14552	14426	14252	14126	14490	14190	69	4310	500	10060	10	1	13804687	1955	17.88	2.43	12	0.28	792.00	5829.00	28200	20230621	-49.79	13590	20231026	4.19	22850	-38.03	20240123	13720	3.21	20240513	28200	-49.79	20230621	13590	4.19	20231026	6.27	N	182360	500	69 억	397757	N	N	72	N	N
47	20240621	110849	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14180	-200	5	-1.39	458490490	32249	47.62	14370	14370	14170	18690	10070	14380	14216.49	2.88	-3710	14726	14552	14426	14252	14126	14490	14190	69	4310	500	10060	10	1	13804687	1958	17.90	2.43	12	0.23	792.00	5829.00	28200	20230621	-49.72	13590	20231026	4.34	22850	-37.94	20240123	13720	3.35	20240513	28200	-49.72	20230621	13590	4.34	20231026	6.27	N	182360	500	69 억	397757	N	N	72	N	N
48	20240621	100847	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14260	-120	5	-0.83	281715140	19795	29.23	14370	14370	14180	18690	10070	14380	14230.57	2.88	-4231	14726	14552	14426	14252	14126	14490	14190	69	4310	500	10060	10	1	13804687	1969	18.01	2.45	12	0.14	792.00	5829.00	28200	20230621	-49.43	13590	20231026	4.93	22850	-37.59	20240123	13720	3.94	20240513	28200	-49.43	20230621	13590	4.93	20231026	6.27	N	182360	500	69 억	397757	N	N	72	N	N
49	20240621	090851	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14330	-50	5	-0.35	14516690	1014	1.50	14370	14370	14280	18690	10070	14380	14306.05	2.88	-84	14726	14552	14426	14252	14126	14490	14190	69	4310	500	10060	10	1	13804687	1978	18.09	2.46	12	0.01	792.00	5829.00	28200	20230621	-49.18	13590	20231026	5.45	22850	-37.29	20240123	13720	4.45	20240513	28200	-49.18	20230621	13590	5.45	20231026	6.27	N	182360	500	69 억	397757	N	N	72	N	N
50	20240620	160845	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14380	-170	5	-1.17	970912490	67452	47.06	14460	14600	14300	18910	10190	14550	14394.14	3.03	-21125	15376	14962	14706	14292	14036	14835	14165	69	4360	500	10180	10	1	13804687	1985	18.16	2.47	12	0.49	792.00	5829.00	28200	20230621	-49.01	13590	20231026	5.81	22850	-37.07	20240123	13720	4.81	20240513	28200	-49.01	20230621	13590	5.81	20231026	6.29	N	182360	500	69 억	418378	N	N	72	N	N
51	20240620	150846	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14340	-210	5	-1.44	921722970	64029	44.68	14460	14600	14300	18910	10190	14550	14395.40	3.03	-20299	15376	14962	14706	14292	14036	14835	14165	69	4360	500	10180	10	1	13804687	1980	18.11	2.46	12	0.46	792.00	5829.00	28200	20230621	-49.15	13590	20231026	5.52	22850	-37.24	20240123	13720	4.52	20240513	28200	-49.15	20230621	13590	5.52	20231026	6.29	N	182360	500	69 억	418378	N	N	340	N	N
52	20240620	140847	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14430	-120	5	-0.82	645339950	44765	31.23	14460	14600	14350	18910	10190	14550	14416.17	3.03	-8868	15376	14962	14706	14292	14036	14835	14165	69	4360	500	10180	10	1	13804687	1992	18.22	2.48	12	0.32	792.00	5829.00	28200	20230621	-48.83	13590	20231026	6.18	22850	-36.85	20240123	13720	5.17	20240513	28200	-48.83	20230621	13590	6.18	20231026	6.29	N	182360	500	69 억	418378	N	N	340	N	N
53	20240620	130847	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14400	-150	5	-1.03	605471200	42002	29.31	14460	14600	14350	18910	10190	14550	14415.29	3.03	-8354	15376	14962	14706	14292	14036	14835	14165	69	4360	500	10180	10	1	13804687	1988	18.18	2.47	12	0.30	792.00	5829.00	28200	20230621	-48.94	13590	20231026	5.96	22850	-36.98	20240123	13720	4.96	20240513	28200	-48.94	20230621	13590	5.96	20231026	6.29	N	182360	500	69 억	418378	N	N	340	N	N
54	20240620	120845	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14410	-140	5	-0.96	544305430	37756	26.34	14460	14600	14350	18910	10190	14550	14416.40	3.03	-6544	15376	14962	14706	14292	14036	14835	14165	69	4360	500	10180	10	1	13804687	1989	18.19	2.47	12	0.27	792.00	5829.00	28200	20230621	-48.90	13590	20231026	6.03	22850	-36.94	20240123	13720	5.03	20240513	28200	-48.90	20230621	13590	6.03	20231026	6.29	N	182360	500	69 억	418378	N	N	340	N	N
55	20240620	110848	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14360	-190	5	-1.31	453015220	31408	21.92	14460	14600	14350	18910	10190	14550	14423.56	3.03	-4538	15376	14962	14706	14292	14036	14835	14165	69	4360	500	10180	10	1	13804687	1982	18.13	2.46	12	0.23	792.00	5829.00	28200	20230621	-49.08	13590	20231026	5.67	22850	-37.16	20240123	13720	4.66	20240513	28200	-49.08	20230621	13590	5.67	20231026	6.29	N	182360	500	69 억	418378	N	N	340	N	N
56	20240620	100845	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14520	-30	5	-0.21	314730650	21812	15.22	14460	14600	14350	18910	10190	14550	14429.24	3.03	-5351	15376	14962	14706	14292	14036	14835	14165	69	4360	500	10180	10	1	13804687	2004	18.33	2.49	12	0.16	792.00	5829.00	28200	20230621	-48.51	13590	20231026	6.84	22850	-36.46	20240123	13720	5.83	20240513	28200	-48.51	20230621	13590	6.84	20231026	6.29	N	182360	500	69 억	418378	N	N	340	N	N
57	20240620	090851	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14440	-110	5	-0.76	48597680	3361	2.35	14460	14490	14430	18910	10190	14550	14459.29	3.03	-1330	15376	14962	14706	14292	14036	14835	14165	69	4360	500	10180	10	1	13804687	1993	18.23	2.48	12	0.02	792.00	5829.00	28200	20230621	-48.79	13590	20231026	6.25	22850	-36.81	20240123	13720	5.25	20240513	28200	-48.79	20230621	13590	6.25	20231026	6.29	N	182360	500	69 억	418378	N	N	340	N	N
58	20240619	160842	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14550	20	2	0.14	2114343060	143019	228.31	14620	15120	14450	18880	10180	14530	14784.51	3.00	12615	14763	14646	14533	14416	14303	14590	14360	69	4350	500	10170	10	1	13804687	2009	18.37	2.50	12	1.04	792.00	5829.00	28200	20230621	-48.40	13590	20231026	7.06	22850	-36.32	20240123	13720	6.05	20240513	28200	-48.40	20230621	13590	7.06	20231026	6.35	N	182360	500	69 억	414481	N	N	337	N	N
59	20240619	150841	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14500	-30	5	-0.21	2014981260	136171	217.38	14620	15120	14470	18880	10180	14530	14798.12	3.00	11119	14763	14646	14533	14416	14303	14590	14360	69	4350	500	10170	10	1	13804687	2002	18.31	2.49	12	0.99	792.00	5829.00	28200	20230621	-48.58	13590	20231026	6.70	22850	-36.54	20240123	13720	5.69	20240513	28200	-48.58	20230621	13590	6.70	20231026	6.35	N	182360	500	69 억	414481	N	N	29	N	N
60	20240619	140849	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14540	10	2	0.07	1833539970	123667	197.42	14620	15120	14470	18880	10180	14530	14827.27	3.00	11309	14763	14646	14533	14416	14303	14590	14360	69	4350	500	10170	10	1	13804687	2007	18.36	2.49	12	0.90	792.00	5829.00	28200	20230621	-48.44	13590	20231026	6.99	22850	-36.37	20240123	13720	5.98	20240513	28200	-48.44	20230621	13590	6.99	20231026	6.35	N	182360	500	69 억	414481	N	N	29	N	N
61	20240619	130839	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14600	70	2	0.48	1585245090	106578	170.14	14620	15120	14600	18880	10180	14530	14875.17	3.00	19574	14763	14646	14533	14416	14303	14590	14360	69	4350	500	10170	10	1	13804687	2015	18.43	2.50	12	0.77	792.00	5829.00	28200	20230621	-48.23	13590	20231026	7.43	22850	-36.11	20240123	13720	6.41	20240513	28200	-48.23	20230621	13590	7.43	20231026	6.35	N	182360	500	69 억	414481	N	N	29	N	N
62	20240619	120840	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14760	230	2	1.58	1409681360	94607	151.03	14620	15120	14610	18880	10180	14530	14901.76	3.00	25141	14763	14646	14533	14416	14303	14590	14360	69	4350	500	10170	10	1	13804687	2038	18.64	2.53	12	0.69	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	6.35	N	182360	500	69 억	414481	N	N	29	N	N
63	20240619	110843	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14810	280	2	1.93	1336889130	89684	143.17	14620	15120	14610	18880	10180	14530	14908.13	3.00	26149	14763	14646	14533	14416	14303	14590	14360	69	4350	500	10170	10	1	13804687	2044	18.70	2.54	12	0.65	792.00	5829.00	28200	20230621	-47.48	13590	20231026	8.98	22850	-35.19	20240123	13720	7.94	20240513	28200	-47.48	20230621	13590	8.98	20231026	6.35	N	182360	500	69 억	414481	N	N	29	N	N
64	20240619	100844	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14950	420	2	2.89	1047483600	70245	112.14	14620	15120	14610	18880	10180	14530	14913.77	3.00	24550	14763	14646	14533	14416	14303	14590	14360	69	4350	500	10170	10	1	13804687	2064	18.88	2.56	12	0.51	792.00	5829.00	28200	20230621	-46.99	13590	20231026	10.01	22850	-34.57	20240123	13720	8.97	20240513	28200	-46.99	20230621	13590	10.01	20231026	6.35	N	182360	500	69 억	414481	N	N	29	N	N
65	20240619	090849	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15070	540	2	3.72	728604410	48814	77.93	14620	15120	14610	18880	10180	14530	14928.99	3.00	18607	14763	14646	14533	14416	14303	14590	14360	69	4350	500	10170	10	1	13804687	2080	19.03	2.59	12	0.35	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	6.35	N	182360	500	69 억	414481	N	N	29	N	N
66	20240618	160838	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14530	-100	5	-0.68	863696790	59478	93.43	14540	14650	14420	19010	10250	14630	14521.21	3.06	-4983	15176	14902	14686	14412	14196	14795	14305	69	4380	500	10240	10	1	13804687	2006	18.35	2.49	12	0.43	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	6.37	N	182360	500	69 억	422485	N	N	29	N	N
67	20240618	150836	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14490	-140	5	-0.96	782355360	53871	84.62	14540	14650	14420	19010	10250	14630	14522.68	3.06	-8230	15176	14902	14686	14412	14196	14795	14305	69	4380	500	10240	10	1	13804687	2000	18.30	2.49	12	0.39	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	6.37	N	182360	500	69 억	422485	N	N	97	N	N
68	20240618	140839	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14440	-190	5	-1.30	641263850	44130	69.32	14540	14650	14420	19010	10250	14630	14531.16	3.06	-3261	15176	14902	14686	14412	14196	14795	14305	69	4380	500	10240	10	1	13804687	1993	18.23	2.48	12	0.32	792.00	5829.00	28200	20230621	-48.79	13590	20231026	6.25	22850	-36.81	20240123	13720	5.25	20240513	28200	-48.79	20230621	13590	6.25	20231026	6.37	N	182360	500	69 억	422485	N	N	97	N	N
69	20240618	130842	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14450	-180	5	-1.23	610408390	41995	65.97	14540	14650	14420	19010	10250	14630	14535.17	3.06	-2604	15176	14902	14686	14412	14196	14795	14305	69	4380	500	10240	10	1	13804687	1995	18.24	2.48	12	0.30	792.00	5829.00	28200	20230621	-48.76	13590	20231026	6.33	22850	-36.76	20240123	13720	5.32	20240513	28200	-48.76	20230621	13590	6.33	20231026	6.37	N	182360	500	69 억	422485	N	N	97	N	N
70	20240618	120841	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14450	-180	5	-1.23	546911130	37605	59.07	14540	14650	14420	19010	10250	14630	14543.48	3.06	-1862	15176	14902	14686	14412	14196	14795	14305	69	4380	500	10240	10	1	13804687	1995	18.24	2.48	12	0.27	792.00	5829.00	28200	20230621	-48.76	13590	20231026	6.33	22850	-36.76	20240123	13720	5.32	20240513	28200	-48.76	20230621	13590	6.33	20231026	6.37	N	182360	500	69 억	422485	N	N	97	N	N
71	20240618	110839	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14530	-100	5	-0.68	385385540	26463	41.57	14540	14650	14500	19010	10250	14630	14563.08	3.06	1129	15176	14902	14686	14412	14196	14795	14305	69	4380	500	10240	10	1	13804687	2006	18.35	2.49	12	0.19	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	6.37	N	182360	500	69 억	422485	N	N	97	N	N
72	20240618	100837	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14640	10	2	0.07	253908600	17435	27.39	14540	14650	14500	19010	10250	14630	14563.00	3.06	1356	15176	14902	14686	14412	14196	14795	14305	69	4380	500	10240	10	1	13804687	2021	18.48	2.51	12	0.13	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	6.37	N	182360	500	69 억	422485	N	N	97	N	N
73	20240618	090847	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14560	-70	5	-0.48	101382510	6980	10.96	14540	14580	14500	19010	10250	14630	14524.11	3.06	535	15176	14902	14686	14412	14196	14795	14305	69	4380	500	10240	10	1	13804687	2010	18.38	2.50	12	0.05	792.00	5829.00	28200	20230621	-48.37	13590	20231026	7.14	22850	-36.28	20240123	13720	6.12	20240513	28200	-48.37	20230621	13590	7.14	20231026	6.37	N	182360	500	69 억	422485	N	N	97	N	N
74	20240617	160832	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14630	-240	5	-1.61	919943300	62911	118.76	14960	14960	14470	19330	10410	14870	14622.89	3.08	-2946	15230	15050	14830	14650	14430	14940	14540	69	4460	500	10400	10	1	13804687	2020	18.47	2.51	12	0.46	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	6.35	N	182360	500	69 억	425731	N	N	97	N	N
75	20240617	150839	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14590	-280	5	-1.88	889092250	60800	114.78	14960	14960	14470	19330	10410	14870	14623.19	3.08	-2734	15230	15050	14830	14650	14430	14940	14540	69	4460	500	10400	10	1	13804687	2014	18.42	2.50	12	0.44	792.00	5829.00	28200	20230621	-48.26	13590	20231026	7.36	22850	-36.15	20240123	13720	6.34	20240513	28200	-48.26	20230621	13590	7.36	20231026	6.35	N	182360	500	69 억	425731	N	N	2	N	N
76	20240617	140830	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14530	-340	5	-2.29	800276560	54708	103.28	14960	14960	14470	19330	10410	14870	14628.10	3.08	-4841	15230	15050	14830	14650	14430	14940	14540	69	4460	500	10400	10	1	13804687	2006	18.35	2.49	12	0.40	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	6.35	N	182360	500	69 억	425731	N	N	2	N	N
77	20240617	130829	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14540	-330	5	-2.22	719960420	49178	92.84	14960	14960	14470	19330	10410	14870	14639.84	3.08	-6224	15230	15050	14830	14650	14430	14940	14540	69	4460	500	10400	10	1	13804687	2007	18.36	2.49	12	0.36	792.00	5829.00	28200	20230621	-48.44	13590	20231026	6.99	22850	-36.37	20240123	13720	5.98	20240513	28200	-48.44	20230621	13590	6.99	20231026	6.35	N	182360	500	69 억	425731	N	N	2	N	N
78	20240617	120830	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14490	-380	5	-2.56	655521320	44736	84.45	14960	14960	14470	19330	10410	14870	14653.06	3.08	-5974	15230	15050	14830	14650	14430	14940	14540	69	4460	500	10400	10	1	13804687	2000	18.30	2.49	12	0.32	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	6.35	N	182360	500	69 억	425731	N	N	2	N	N
79	20240617	110823	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14540	-330	5	-2.22	523769500	35648	67.30	14960	14960	14530	19330	10410	14870	14692.77	3.08	-4439	15230	15050	14830	14650	14430	14940	14540	69	4460	500	10400	10	1	13804687	2007	18.36	2.49	12	0.26	792.00	5829.00	28200	20230621	-48.44	13590	20231026	6.99	22850	-36.37	20240123	13720	5.98	20240513	28200	-48.44	20230621	13590	6.99	20231026	6.35	N	182360	500	69 억	425731	N	N	2	N	N
80	20240617	100824	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14650	-220	5	-1.48	325188060	22048	41.62	14960	14960	14650	19330	10410	14870	14749.04	3.08	-2464	15230	15050	14830	14650	14430	14940	14540	69	4460	500	10400	10	1	13804687	2022	18.50	2.51	12	0.16	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	6.35	N	182360	500	69 억	425731	N	N	2	N	N
81	20240617	090829	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14810	-60	5	-0.40	42503730	2861	5.40	14960	14960	14800	19330	10410	14870	14856.20	3.08	-1184	15230	15050	14830	14650	14430	14940	14540	69	4460	500	10400	10	1	13804687	2044	18.70	2.54	12	0.02	792.00	5829.00	28200	20230621	-47.48	13590	20231026	8.98	22850	-35.19	20240123	13720	7.94	20240513	28200	-47.48	20230621	13590	8.98	20231026	6.35	N	182360	500	69 억	425731	N	N	2	N	N
82	20240614	160715	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14870	-110	5	-0.73	783731430	52871	69.51	15010	15010	14610	19470	10490	14980	14823.38	3.08	768	15266	15122	14936	14792	14606	15195	14865	69	4490	500	10480	10	1	13804687	2053	18.78	2.55	12	0.38	792.00	5829.00	28200	20230621	-47.27	13590	20231026	9.42	22850	-34.92	20240123	13720	8.38	20240513	28200	-47.27	20230621	13590	9.42	20231026	6.46	N	182360	500	69 억	425255	N	N	2	N	N
83	20240614	150718	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14910	-70	5	-0.47	709335180	47860	62.92	15010	15010	14610	19470	10490	14980	14821.04	3.08	773	15266	15122	14936	14792	14606	15195	14865	69	4490	500	10480	10	1	13804687	2058	18.83	2.56	12	0.35	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	6.46	N	182360	500	69 억	425255	N	N	1	N	N
84	20240614	140717	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14880	-100	5	-0.67	648348580	43761	57.53	15010	15010	14610	19470	10490	14980	14815.67	3.08	160	15266	15122	14936	14792	14606	15195	14865	69	4490	500	10480	10	1	13804687	2054	18.79	2.55	12	0.32	792.00	5829.00	28200	20230621	-47.23	13590	20231026	9.49	22850	-34.88	20240123	13720	8.45	20240513	28200	-47.23	20230621	13590	9.49	20231026	6.46	N	182360	500	69 억	425255	N	N	1	N	N
85	20240614	130720	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14900	-80	5	-0.53	588956250	39767	52.28	15010	15010	14610	19470	10490	14980	14810.18	3.08	1488	15266	15122	14936	14792	14606	15195	14865	69	4490	500	10480	10	1	13804687	2057	18.81	2.56	12	0.29	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	6.46	N	182360	500	69 억	425255	N	N	1	N	N
86	20240614	120721	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14820	-160	5	-1.07	475887840	32163	42.28	15010	15010	14610	19470	10490	14980	14796.13	3.08	2348	15266	15122	14936	14792	14606	15195	14865	69	4490	500	10480	10	1	13804687	2046	18.71	2.54	12	0.23	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	6.46	N	182360	500	69 억	425255	N	N	1	N	N
87	20240614	110815	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14750	-230	5	-1.54	432509510	29227	38.42	15010	15010	14610	19470	10490	14980	14798.29	3.08	2130	15266	15122	14936	14792	14606	15195	14865	69	4490	500	10480	10	1	13804687	2036	18.62	2.53	12	0.21	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	6.46	N	182360	500	69 억	425255	N	N	1	N	N
88	20240614	100814	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14760	-220	5	-1.47	349784340	23616	31.05	15010	15010	14610	19470	10490	14980	14811.33	3.08	586	15266	15122	14936	14792	14606	15195	14865	69	4490	500	10480	10	1	13804687	2038	18.64	2.53	12	0.17	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	6.46	N	182360	500	69 억	425255	N	N	1	N	N
89	20240614	090819	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14980	0	3	0.00	64909650	4350	5.72	15010	15010	14900	19470	10490	14980	14921.76	3.08	622	15266	15122	14936	14792	14606	15195	14865	69	4490	500	10480	10	1	13804687	2068	18.91	2.57	12	0.03	792.00	5829.00	28200	20230621	-46.88	13590	20231026	10.23	22850	-34.44	20240123	13720	9.18	20240513	28200	-46.88	20230621	13590	10.23	20231026	6.46	N	182360	500	69 억	425255	N	N	1	N	N
90	20240613	160806	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14980	120	2	0.81	1134566910	75801	64.23	14920	15080	14750	19310	10410	14860	14968.22	3.07	1066	15386	15122	14936	14672	14486	15030	14580	69	4450	500	10400	10	1	13804687	2068	18.91	2.57	12	0.55	792.00	5829.00	28200	20230621	-46.88	13590	20231026	10.23	22850	-34.44	20240123	13720	9.18	20240513	28200	-46.88	20230621	13590	10.23	20231026	6.44	N	182360	500	69 억	424283	N	N	1	N	N
91	20240613	150819	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14990	130	2	0.87	1065046700	71160	60.30	14920	15080	14750	19310	10410	14860	14967.48	3.07	667	15386	15122	14936	14672	14486	15030	14580	69	4450	500	10400	10	1	13804687	2069	18.93	2.57	12	0.52	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	6.44	N	182360	500	69 억	424283	N	N	0	N	N
92	20240613	140811	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15060	200	2	1.35	886010890	59216	50.18	14920	15080	14750	19310	10410	14860	14962.99	3.07	-10	15386	15122	14936	14672	14486	15030	14580	69	4450	500	10400	10	1	13804687	2079	19.02	2.58	12	0.43	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	6.44	N	182360	500	69 억	424283	N	N	0	N	N
93	20240613	130812	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15050	190	2	1.28	805107820	53843	45.63	14920	15080	14750	19310	10410	14860	14953.52	3.07	570	15386	15122	14936	14672	14486	15030	14580	69	4450	500	10400	10	1	13804687	2078	19.00	2.58	12	0.39	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	6.44	N	182360	500	69 억	424283	N	N	0	N	N
94	20240613	120814	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15070	210	2	1.41	668045640	44740	37.91	14920	15080	14750	19310	10410	14860	14932.32	3.07	-548	15386	15122	14936	14672	14486	15030	14580	69	4450	500	10400	10	1	13804687	2080	19.03	2.59	12	0.32	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	6.44	N	182360	500	69 억	424283	N	N	0	N	N
95	20240613	110807	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15060	200	2	1.35	535957720	35958	30.47	14920	15080	14750	19310	10410	14860	14905.57	3.07	-857	15386	15122	14936	14672	14486	15030	14580	69	4450	500	10400	10	1	13804687	2079	19.02	2.58	12	0.26	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	6.44	N	182360	500	69 억	424283	N	N	0	N	N
96	20240613	100805	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14850	-10	5	-0.07	320259140	21571	18.28	14920	14950	14750	19310	10410	14860	14846.52	3.07	-125	15386	15122	14936	14672	14486	15030	14580	69	4450	500	10400	10	1	13804687	2050	18.75	2.55	12	0.16	792.00	5829.00	28200	20230621	-47.34	13590	20231026	9.27	22850	-35.01	20240123	13720	8.24	20240513	28200	-47.34	20230621	13590	9.27	20231026	6.44	N	182360	500	69 억	424283	N	N	0	N	N
97	20240613	090815	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14820	-40	5	-0.27	98005910	6579	5.57	14920	14950	14790	19310	10410	14860	14898.95	3.07	-3119	15386	15122	14936	14672	14486	15030	14580	69	4450	500	10400	10	1	13804687	2046	18.71	2.54	12	0.05	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	6.44	N	182360	500	69 억	424283	N	N	0	N	N
98	20240612	160800	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14860	290	2	1.99	1751455060	117065	147.66	14870	15200	14750	18940	10200	14570	14961.61	2.92	21601	14883	14726	14593	14436	14303	14660	14370	69	4370	500	10190	10	1	13804687	2051	18.76	2.55	12	0.85	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	6.49	N	182360	500	69 억	402756	N	N	24	N	N
99	20240612	150811	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14790	220	2	1.51	1669116390	111510	140.66	14870	15200	14750	18940	10200	14570	14968.31	2.92	23196	14883	14726	14593	14436	14303	14660	14370	69	4370	500	10190	10	1	13804687	2042	18.67	2.54	12	0.81	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	6.49	N	182360	500	69 억	402756	N	N	24	N	N
100	20240612	140803	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14840	270	2	1.85	1558739600	104052	131.25	14870	15200	14800	18940	10200	14570	14980.39	2.92	24163	14883	14726	14593	14436	14303	14660	14370	69	4370	500	10190	10	1	13804687	2049	18.74	2.55	12	0.75	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	6.49	N	182360	500	69 억	402756	N	N	24	N	N
101	20240612	130806	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14900	330	2	2.26	1453252530	96957	122.30	14870	15200	14800	18940	10200	14570	14988.63	2.92	24787	14883	14726	14593	14436	14303	14660	14370	69	4370	500	10190	10	1	13804687	2057	18.81	2.56	12	0.70	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	6.49	N	182360	500	69 억	402756	N	N	24	N	N
102	20240612	120802	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14870	300	2	2.06	1360315040	90697	114.40	14870	15200	14820	18940	10200	14570	14998.46	2.92	24568	14883	14726	14593	14436	14303	14660	14370	69	4370	500	10190	10	1	13804687	2053	18.78	2.55	12	0.66	792.00	5829.00	28200	20230621	-47.27	13590	20231026	9.42	22850	-34.92	20240123	13720	8.38	20240513	28200	-47.27	20230621	13590	9.42	20231026	6.49	N	182360	500	69 억	402756	N	N	24	N	N
103	20240612	110803	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14970	400	2	2.75	1241075960	82704	104.32	14870	15200	14820	18940	10200	14570	15006.24	2.92	25739	14883	14726	14593	14436	14303	14660	14370	69	4370	500	10190	10	1	13804687	2067	18.90	2.57	12	0.60	792.00	5829.00	28200	20230621	-46.91	13590	20231026	10.15	22850	-34.49	20240123	13720	9.11	20240513	28200	-46.91	20230621	13590	10.15	20231026	6.49	N	182360	500	69 억	402756	N	N	24	N	N
104	20240612	100805	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14900	330	2	2.26	1105795090	73652	92.90	14870	15200	14820	18940	10200	14570	15013.78	2.92	25886	14883	14726	14593	14436	14303	14660	14370	69	4370	500	10190	10	1	13804687	2057	18.81	2.56	12	0.53	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	6.49	N	182360	500	69 억	402756	N	N	24	N	N
105	20240612	090805	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15070	500	2	3.43	426199720	28540	36.00	14870	15090	14820	18940	10200	14570	14933.42	2.92	12714	14883	14726	14593	14436	14303	14660	14370	69	4370	500	10190	10	1	13804687	2080	19.03	2.59	12	0.21	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	6.49	N	182360	500	69 억	402756	N	N	24	N	N
106	20240610	160757	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14510	440	2	3.13	1089262290	75770	191.69	14140	14560	14120	18290	9850	14070	14376.41	2.86	8075	14243	14156	14103	14016	13963	14130	13990	69	4220	500	9840	10	1	13804687	2003	18.32	2.49	12	0.55	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	6.49	N	182360	500	69 억	395154	N	N	9	N	N
107	20240610	150805	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14540	470	2	3.34	1025598290	71388	180.60	14140	14560	14120	18290	9850	14070	14367.08	2.86	7664	14243	14156	14103	14016	13963	14130	13990	69	4220	500	9840	10	1	13804687	2007	18.36	2.49	12	0.52	792.00	5829.00	28200	20230621	-48.44	13590	20231026	6.99	22850	-36.37	20240123	13720	5.98	20240513	28200	-48.44	20230621	13590	6.99	20231026	6.49	N	182360	500	69 억	395154	N	N	0	N	N
108	20240610	140759	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14440	370	2	2.63	760434490	53102	134.34	14140	14450	14120	18290	9850	14070	14320.87	2.86	5193	14243	14156	14103	14016	13963	14130	13990	69	4220	500	9840	10	1	13804687	1993	18.23	2.48	12	0.38	792.00	5829.00	28200	20230621	-48.79	13590	20231026	6.25	22850	-36.81	20240123	13720	5.25	20240513	28200	-48.79	20230621	13590	6.25	20231026	6.49	N	182360	500	69 억	395154	N	N	0	N	N
109	20240610	130757	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14300	230	2	1.63	671780800	46936	118.74	14140	14430	14120	18290	9850	14070	14313.37	2.86	2624	14243	14156	14103	14016	13963	14130	13990	69	4220	500	9840	10	1	13804687	1974	18.06	2.45	12	0.34	792.00	5829.00	28200	20230621	-49.29	13590	20231026	5.22	22850	-37.42	20240123	13720	4.23	20240513	28200	-49.29	20230621	13590	5.22	20231026	6.49	N	182360	500	69 억	395154	N	N	0	N	N
110	20240610	120759	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14280	210	2	1.49	624914040	43653	110.44	14140	14430	14120	18290	9850	14070	14316.22	2.86	1167	14243	14156	14103	14016	13963	14130	13990	69	4220	500	9840	10	1	13804687	1971	18.03	2.45	12	0.32	792.00	5829.00	28200	20230621	-49.36	13590	20231026	5.08	22850	-37.51	20240123	13720	4.08	20240513	28200	-49.36	20230621	13590	5.08	20231026	6.49	N	182360	500	69 억	395154	N	N	0	N	N
111	20240610	110801	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14340	270	2	1.92	504476410	35217	89.09	14140	14430	14120	18290	9850	14070	14325.74	2.86	2920	14243	14156	14103	14016	13963	14130	13990	69	4220	500	9840	10	1	13804687	1980	18.11	2.46	12	0.26	792.00	5829.00	28200	20230621	-49.15	13590	20231026	5.52	22850	-37.24	20240123	13720	4.52	20240513	28200	-49.15	20230621	13590	5.52	20231026	6.49	N	182360	500	69 억	395154	N	N	0	N	N
112	20240610	100759	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14370	300	2	2.13	312661070	21879	55.35	14140	14400	14120	18290	9850	14070	14291.78	2.86	1263	14243	14156	14103	14016	13963	14130	13990	69	4220	500	9840	10	1	13804687	1984	18.14	2.47	12	0.16	792.00	5829.00	28200	20230621	-49.04	13590	20231026	5.74	22850	-37.11	20240123	13720	4.74	20240513	28200	-49.04	20230621	13590	5.74	20231026	6.49	N	182360	500	69 억	395154	N	N	0	N	N
113	20240610	090804	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14360	290	2	2.06	133107560	9337	23.62	14140	14400	14120	18290	9850	14070	14258.55	2.86	693	14243	14156	14103	14016	13963	14130	13990	69	4220	500	9840	10	1	13804687	1982	18.13	2.46	12	0.07	792.00	5829.00	28200	20230621	-49.08	13590	20231026	5.67	22850	-37.16	20240123	13720	4.66	20240513	28200	-49.08	20230621	13590	5.67	20231026	6.49	N	182360	500	69 억	395154	N	N	0	N	N
114	20240607	160826	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14070	-20	5	-0.14	546807990	38804	53.36	14080	14190	14050	18310	9870	14090	14091.54	2.88	-329	14443	14266	14163	13986	13883	14215	13935	69	4220	500	9860	10	1	13804687	1942	17.77	2.41	12	0.28	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	6.54	N	182360	500	69 억	397554	N	N	0	N	N
115	20240607	150832	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14080	-10	5	-0.07	500022290	35481	48.79	14080	14190	14050	18310	9870	14090	14092.68	2.88	-886	14443	14266	14163	13986	13883	14215	13935	69	4220	500	9860	10	1	13804687	1944	17.78	2.42	12	0.26	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	6.54	N	182360	500	69 억	397554	N	N	0	N	N
116	20240607	140825	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14080	-10	5	-0.07	464399930	32952	45.31	14080	14190	14050	18310	9870	14090	14093.22	2.88	-1335	14443	14266	14163	13986	13883	14215	13935	69	4220	500	9860	10	1	13804687	1944	17.78	2.42	12	0.24	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	6.54	N	182360	500	69 억	397554	N	N	0	N	N
117	20240607	130821	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14150	60	2	0.43	370026070	26264	36.12	14080	14190	14050	18310	9870	14090	14088.72	2.88	-1199	14443	14266	14163	13986	13883	14215	13935	69	4220	500	9860	10	1	13804687	1953	17.87	2.43	12	0.19	792.00	5829.00	28200	20230621	-49.82	13590	20231026	4.12	22850	-38.07	20240123	13720	3.13	20240513	28200	-49.82	20230621	13590	4.12	20231026	6.54	N	182360	500	69 억	397554	N	N	0	N	N
118	20240607	120826	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14090	0	3	0.00	273798550	19434	26.72	14080	14190	14050	18310	9870	14090	14088.64	2.88	-3577	14443	14266	14163	13986	13883	14215	13935	69	4220	500	9860	10	1	13804687	1945	17.79	2.42	12	0.14	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	6.54	N	182360	500	69 억	397554	N	N	0	N	N
119	20240607	110813	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14070	-20	5	-0.14	242868600	17236	23.70	14080	14190	14050	18310	9870	14090	14090.78	2.88	-3833	14443	14266	14163	13986	13883	14215	13935	69	4220	500	9860	10	1	13804687	1942	17.77	2.41	12	0.12	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	6.54	N	182360	500	69 억	397554	N	N	0	N	N
120	20240607	100827	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14100	10	2	0.07	143676670	10186	14.01	14080	14190	14070	18310	9870	14090	14105.31	2.88	-1458	14443	14266	14163	13986	13883	14215	13935	69	4220	500	9860	10	1	13804687	1946	17.80	2.42	12	0.07	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	6.54	N	182360	500	69 억	397554	N	N	0	N	N
121	20240607	090825	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14080	-10	5	-0.07	15032670	1067	1.47	14080	14180	14080	18310	9870	14090	14088.73	2.88	-183	14443	14266	14163	13986	13883	14215	13935	69	4220	500	9860	10	1	13804687	1944	17.78	2.42	12	0.01	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	6.54	N	182360	500	69 억	397554	N	N	0	N	N
122	20240605	160823	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14090	-110	5	-0.77	1006229610	70998	82.72	14210	14340	14060	18460	9940	14200	14172.97	2.91	-4714	14786	14492	14316	14022	13846	14405	13935	69	4260	500	9940	10	1	13804687	1945	17.79	2.42	12	0.51	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	6.57	N	182360	500	69 억	401198	N	N	30	N	N
123	20240605	150819	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14090	-110	5	-0.77	930977500	65661	76.51	14210	14340	14060	18460	9940	14200	14178.54	2.91	-5725	14786	14492	14316	14022	13846	14405	13935	69	4260	500	9940	10	1	13804687	1945	17.79	2.42	12	0.48	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	6.57	N	182360	500	69 억	401198	N	N	30	N	N
124	20240605	140822	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14110	-90	5	-0.63	715582960	50397	58.72	14210	14340	14060	18460	9940	14200	14198.92	2.91	-7840	14786	14492	14316	14022	13846	14405	13935	69	4260	500	9940	10	1	13804687	1948	17.82	2.42	12	0.37	792.00	5829.00	28200	20230621	-49.96	13590	20231026	3.83	22850	-38.25	20240123	13720	2.84	20240513	28200	-49.96	20230621	13590	3.83	20231026	6.57	N	182360	500	69 억	401198	N	N	30	N	N
125	20240605	130822	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14280	80	2	0.56	507674370	35744	41.65	14210	14340	14060	18460	9940	14200	14203.07	2.91	-1689	14786	14492	14316	14022	13846	14405	13935	69	4260	500	9940	10	1	13804687	1971	18.03	2.45	12	0.26	792.00	5829.00	28200	20230621	-49.36	13590	20231026	5.08	22850	-37.51	20240123	13720	4.08	20240513	28200	-49.36	20230621	13590	5.08	20231026	6.57	N	182360	500	69 억	401198	N	N	30	N	N
126	20240605	120819	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14290	90	2	0.63	420235200	29603	34.49	14210	14340	14060	18460	9940	14200	14195.70	2.91	-2349	14786	14492	14316	14022	13846	14405	13935	69	4260	500	9940	10	1	13804687	1973	18.04	2.45	12	0.21	792.00	5829.00	28200	20230621	-49.33	13590	20231026	5.15	22850	-37.46	20240123	13720	4.15	20240513	28200	-49.33	20230621	13590	5.15	20231026	6.57	N	182360	500	69 억	401198	N	N	30	N	N
127	20240605	110820	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14250	50	2	0.35	354660740	25005	29.13	14210	14340	14060	18460	9940	14200	14183.59	2.91	-872	14786	14492	14316	14022	13846	14405	13935	69	4260	500	9940	10	1	13804687	1967	17.99	2.44	12	0.18	792.00	5829.00	28200	20230621	-49.47	13590	20231026	4.86	22850	-37.64	20240123	13720	3.86	20240513	28200	-49.47	20230621	13590	4.86	20231026	6.57	N	182360	500	69 억	401198	N	N	30	N	N
128	20240605	100819	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14190	-10	5	-0.07	264011060	18640	21.72	14210	14340	14060	18460	9940	14200	14163.67	2.91	-3248	14786	14492	14316	14022	13846	14405	13935	69	4260	500	9940	10	1	13804687	1959	17.92	2.43	12	0.14	792.00	5829.00	28200	20230621	-49.68	13590	20231026	4.42	22850	-37.90	20240123	13720	3.43	20240513	28200	-49.68	20230621	13590	4.42	20231026	6.57	N	182360	500	69 억	401198	N	N	30	N	N
129	20240605	090818	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14300	100	2	0.70	25803950	1812	2.11	14210	14310	14210	18460	9940	14200	14240.73	2.91	209	14786	14492	14316	14022	13846	14405	13935	69	4260	500	9940	10	1	13804687	1974	18.06	2.45	12	0.01	792.00	5829.00	28200	20230621	-49.29	13590	20231026	5.22	22850	-37.42	20240123	13720	4.23	20240513	28200	-49.29	20230621	13590	5.22	20231026	6.57	N	182360	500	69 억	401198	N	N	30	N	N
130	20240604	160813	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14200	-180	5	-1.25	1227063260	85499	54.78	14420	14610	14140	18690	10070	14380	14351.79	2.91	-1902	15300	14840	14570	14110	13840	14705	13975	69	4310	500	10060	10	1	13804687	1960	17.93	2.44	12	0.62	792.00	5829.00	28200	20230621	-49.65	13590	20231026	4.49	22850	-37.86	20240123	13720	3.50	20240513	28200	-49.65	20230621	13590	4.49	20231026	6.60	N	182360	500	69 억	401782	N	N	30	N	N
131	20240604	150812	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14200	-180	5	-1.25	1155198600	80443	51.54	14420	14610	14140	18690	10070	14380	14360.46	2.91	-290	15300	14840	14570	14110	13840	14705	13975	69	4310	500	10060	10	1	13804687	1960	17.93	2.44	12	0.58	792.00	5829.00	28200	20230621	-49.65	13590	20231026	4.49	22850	-37.86	20240123	13720	3.50	20240513	28200	-49.65	20230621	13590	4.49	20231026	6.60	N	182360	500	69 억	401782	N	N	25	N	N
132	20240604	140815	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14450	70	2	0.49	772638040	53588	34.33	14420	14610	14200	18690	10070	14380	14418.12	2.91	-1944	15300	14840	14570	14110	13840	14705	13975	69	4310	500	10060	10	1	13804687	1995	18.24	2.48	12	0.39	792.00	5829.00	28200	20230621	-48.76	13590	20231026	6.33	22850	-36.76	20240123	13720	5.32	20240513	28200	-48.76	20230621	13590	6.33	20231026	6.60	N	182360	500	69 억	401782	N	N	25	N	N
133	20240604	130812	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14480	100	2	0.70	658048070	45680	29.27	14420	14610	14200	18690	10070	14380	14405.61	2.91	-801	15300	14840	14570	14110	13840	14705	13975	69	4310	500	10060	10	1	13804687	1999	18.28	2.48	12	0.33	792.00	5829.00	28200	20230621	-48.65	13590	20231026	6.55	22850	-36.63	20240123	13720	5.54	20240513	28200	-48.65	20230621	13590	6.55	20231026	6.60	N	182360	500	69 억	401782	N	N	25	N	N
134	20240604	120809	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14500	120	2	0.83	631395590	43836	28.09	14420	14610	14200	18690	10070	14380	14403.59	2.91	-899	15300	14840	14570	14110	13840	14705	13975	69	4310	500	10060	10	1	13804687	2002	18.31	2.49	12	0.32	792.00	5829.00	28200	20230621	-48.58	13590	20231026	6.70	22850	-36.54	20240123	13720	5.69	20240513	28200	-48.58	20230621	13590	6.70	20231026	6.60	N	182360	500	69 억	401782	N	N	25	N	N
135	20240604	110806	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14480	100	2	0.70	533361150	37032	23.73	14420	14610	14200	18690	10070	14380	14402.71	2.91	-1963	15300	14840	14570	14110	13840	14705	13975	69	4310	500	10060	10	1	13804687	1999	18.28	2.48	12	0.27	792.00	5829.00	28200	20230621	-48.65	13590	20231026	6.55	22850	-36.63	20240123	13720	5.54	20240513	28200	-48.65	20230621	13590	6.55	20231026	6.60	N	182360	500	69 억	401782	N	N	25	N	N
136	20240604	100809	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14420	40	2	0.28	259799390	18178	11.65	14420	14440	14200	18690	10070	14380	14291.97	2.91	-2239	15300	14840	14570	14110	13840	14705	13975	69	4310	500	10060	10	1	13804687	1991	18.21	2.47	12	0.13	792.00	5829.00	28200	20230621	-48.87	13590	20231026	6.11	22850	-36.89	20240123	13720	5.10	20240513	28200	-48.87	20230621	13590	6.11	20231026	6.60	N	182360	500	69 억	401782	N	N	25	N	N
137	20240604	090809	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14320	-60	5	-0.42	97537810	6820	4.37	14420	14440	14260	18690	10070	14380	14301.73	2.91	-4516	15300	14840	14570	14110	13840	14705	13975	69	4310	500	10060	10	1	13804687	1977	18.08	2.46	12	0.05	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	6.60	N	182360	500	69 억	401782	N	N	25	N	N
138	20240603	160801	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14380	-270	5	-1.84	2257824700	154919	161.05	14650	15030	14300	19040	10260	14650	14574.23	2.74	15214	15176	14912	14736	14472	14296	14825	14385	69	4390	500	10250	10	1	13804687	1985	18.16	2.47	12	1.12	792.00	5829.00	28200	20230621	-49.01	13590	20231026	5.81	22850	-37.07	20240123	13720	4.81	20240513	28200	-49.01	20230621	13590	5.81	20231026	6.57	N	182360	500	69 억	377788	N	N	25	N	N
139	20240603	150802	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14320	-330	5	-2.25	2194330780	150497	156.45	14650	15030	14300	19040	10260	14650	14580.56	2.74	15581	15176	14912	14736	14472	14296	14825	14385	69	4390	500	10250	10	1	13804687	1977	18.08	2.46	12	1.09	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	6.57	N	182360	500	69 억	377788	N	N	54	N	N
140	20240603	140800	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14450	-200	5	-1.37	1664128430	113610	118.10	14650	15030	14450	19040	10260	14650	14647.73	2.74	16658	15176	14912	14736	14472	14296	14825	14385	69	4390	500	10250	10	1	13804687	1995	18.24	2.48	12	0.82	792.00	5829.00	28200	20230621	-48.76	13590	20231026	6.33	22850	-36.76	20240123	13720	5.32	20240513	28200	-48.76	20230621	13590	6.33	20231026	6.57	N	182360	500	69 억	377788	N	N	54	N	N
141	20240603	130802	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14580	-70	5	-0.48	1171618540	79644	82.79	14650	15030	14470	19040	10260	14650	14710.69	2.74	10365	15176	14912	14736	14472	14296	14825	14385	69	4390	500	10250	10	1	13804687	2013	18.41	2.50	12	0.58	792.00	5829.00	28200	20230621	-48.30	13590	20231026	7.28	22850	-36.19	20240123	13720	6.27	20240513	28200	-48.30	20230621	13590	7.28	20231026	6.57	N	182360	500	69 억	377788	N	N	54	N	N
142	20240603	120801	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14510	-140	5	-0.96	1014470900	68829	71.55	14650	15030	14470	19040	10260	14650	14739.00	2.74	8981	15176	14912	14736	14472	14296	14825	14385	69	4390	500	10250	10	1	13804687	2003	18.32	2.49	12	0.50	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	377788	N	N	54	N	N
143	20240603	110755	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14620	-30	5	-0.20	703027140	47417	49.29	14650	15030	14560	19040	10260	14650	14826.48	2.74	8170	15176	14912	14736	14472	14296	14825	14385	69	4390	500	10250	10	1	13804687	2018	18.46	2.51	12	0.34	792.00	5829.00	28200	20230621	-48.16	13590	20231026	7.58	22850	-36.02	20240123	13720	6.56	20240513	28200	-48.16	20230621	13590	7.58	20231026	6.57	N	182360	500	69 억	377788	N	N	54	N	N
144	20240603	100752	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14970	320	2	2.18	423941700	28516	29.64	14650	15030	14560	19040	10260	14650	14866.80	2.74	10885	15176	14912	14736	14472	14296	14825	14385	69	4390	500	10250	10	1	13804687	2067	18.90	2.57	12	0.21	792.00	5829.00	28200	20230621	-46.91	13590	20231026	10.15	22850	-34.49	20240123	13720	9.11	20240513	28200	-46.91	20230621	13590	10.15	20231026	6.57	N	182360	500	69 억	377788	N	N	54	N	N
145	20240603	090752	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14840	190	2	1.30	83350560	5662	5.89	14650	14840	14560	19040	10260	14650	14721.05	2.74	979	15176	14912	14736	14472	14296	14825	14385	69	4390	500	10250	10	1	13804687	2049	18.74	2.55	12	0.04	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	6.57	N	182360	500	69 억	377788	N	N	54	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History