KissMeData/068050/price/prices-20240601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160632	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2725	150	2	5.83	489877870	181983	909.41	2580	2770	2580	3345	1805	2575	2691.89	0.68	-6325	2625	2600	2570	2545	2515	2612	2557	138	770	500	1850	5	1	27694076	755	9.95	0.90	12	0.66	274.00	3014.00	5780	20230622	-52.85	2535	20240625	7.50	4075	-33.13	20240111	2535	7.50	20240625	5540	-50.81	20230628	2535	7.50	20240625	3.76	N	068050	500	138 억	188303	N	N	0	N	N
3	20240628	150644	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2770	195	2	7.57	416422600	155138	775.26	2580	2770	2580	3345	1805	2575	2684.21	0.68	4892	2625	2600	2570	2545	2515	2612	2557	138	770	500	1850	5	1	27694076	767	10.11	0.92	12	0.56	274.00	3014.00	5780	20230622	-52.08	2535	20240625	9.27	4075	-32.02	20240111	2535	9.27	20240625	5540	-50.00	20230628	2535	9.27	20240625	3.76	N	068050	500	138 억	188303	N	N	0	N	N
4	20240628	140643	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2660	85	2	3.30	268670880	100726	503.35	2580	2700	2580	3345	1805	2575	2667.34	0.68	5876	2625	2600	2570	2545	2515	2612	2557	138	770	500	1850	5	1	27694076	737	9.71	0.88	12	0.36	274.00	3014.00	5780	20230622	-53.98	2535	20240625	4.93	4075	-34.72	20240111	2535	4.93	20240625	5540	-51.99	20230628	2535	4.93	20240625	3.76	N	068050	500	138 억	188303	N	N	0	N	N
5	20240628	130643	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2660	85	2	3.30	249488810	93497	467.23	2580	2700	2580	3345	1805	2575	2668.42	0.68	3304	2625	2600	2570	2545	2515	2612	2557	138	770	500	1850	5	1	27694076	737	9.71	0.88	12	0.34	274.00	3014.00	5780	20230622	-53.98	2535	20240625	4.93	4075	-34.72	20240111	2535	4.93	20240625	5540	-51.99	20230628	2535	4.93	20240625	3.76	N	068050	500	138 억	188303	N	N	0	N	N
6	20240628	120642	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2680	105	2	4.08	198428920	74229	370.94	2580	2700	2580	3345	1805	2575	2673.20	0.68	2432	2625	2600	2570	2545	2515	2612	2557	138	770	500	1850	5	1	27694076	742	9.78	0.89	12	0.27	274.00	3014.00	5780	20230622	-53.63	2535	20240625	5.72	4075	-34.23	20240111	2535	5.72	20240625	5540	-51.62	20230628	2535	5.72	20240625	3.76	N	068050	500	138 억	188303	N	N	0	N	N
7	20240628	110632	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2680	105	2	4.08	170385800	63743	318.54	2580	2700	2580	3345	1805	2575	2673.01	0.68	1088	2625	2600	2570	2545	2515	2612	2557	138	770	500	1850	5	1	27694076	742	9.78	0.89	12	0.23	274.00	3014.00	5780	20230622	-53.63	2535	20240625	5.72	4075	-34.23	20240111	2535	5.72	20240625	5540	-51.62	20230628	2535	5.72	20240625	3.76	N	068050	500	138 억	188303	N	N	0	N	N
8	20240628	100629	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2640	65	2	2.52	109684470	41045	205.11	2580	2700	2580	3345	1805	2575	2672.30	0.68	-11559	2625	2600	2570	2545	2515	2612	2557	138	770	500	1850	5	1	27694076	731	9.64	0.88	12	0.15	274.00	3014.00	5780	20230622	-54.33	2535	20240625	4.14	4075	-35.21	20240111	2535	4.14	20240625	5540	-52.35	20230628	2535	4.14	20240625	3.76	N	068050	500	138 억	188303	N	N	0	N	N
9	20240628	090630	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2595	20	2	0.78	3033740	1174	5.87	2580	2595	2580	3345	1805	2575	2584.11	0.68	-321	2625	2600	2570	2545	2515	2612	2557	138	770	500	1850	5	1	27694076	719	9.47	0.86	12	0.00	274.00	3014.00	5780	20230622	-55.10	2535	20240625	2.37	4075	-36.32	20240111	2535	2.37	20240625	5540	-53.16	20230628	2535	2.37	20240625	3.76	N	068050	500	138 억	188303	N	N	0	N	N
10	20240627	160625	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2575	-15	5	-0.58	51367030	19995	69.49	2565	2595	2540	3365	1815	2590	2568.99	0.68	-867	2676	2632	2591	2547	2506	2655	2570	138	775	500	1860	5	1	27694076	713	9.40	0.85	12	0.07	274.00	3014.00	6190	20230621	-58.40	2535	20240625	1.58	4075	-36.81	20240111	2535	1.58	20240625	5600	-54.02	20230627	2535	1.58	20240625	3.77	N	068050	500	138 억	189171	N	N	0	N	N
11	20240627	150631	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2560	-30	5	-1.16	39915480	15522	53.94	2565	2595	2545	3365	1815	2590	2571.54	0.68	-598	2676	2632	2591	2547	2506	2655	2570	138	775	500	1860	5	1	27694076	709	9.34	0.85	12	0.06	274.00	3014.00	6190	20230621	-58.64	2535	20240625	0.99	4075	-37.18	20240111	2535	0.99	20240625	5600	-54.29	20230627	2535	0.99	20240625	3.77	N	068050	500	138 억	189171	N	N	0	N	N
12	20240627	140628	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2575	-15	5	-0.58	38361760	14914	51.83	2565	2595	2545	3365	1815	2590	2572.20	0.68	-366	2676	2632	2591	2547	2506	2655	2570	138	775	500	1860	5	1	27694076	713	9.40	0.85	12	0.05	274.00	3014.00	6190	20230621	-58.40	2535	20240625	1.58	4075	-36.81	20240111	2535	1.58	20240625	5600	-54.02	20230627	2535	1.58	20240625	3.77	N	068050	500	138 억	189171	N	N	0	N	N
13	20240627	130628	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2580	-10	5	-0.39	30393605	11800	41.01	2565	2595	2560	3365	1815	2590	2575.73	0.68	-520	2676	2632	2591	2547	2506	2655	2570	138	775	500	1860	5	1	27694076	715	9.42	0.86	12	0.04	274.00	3014.00	6190	20230621	-58.32	2535	20240625	1.78	4075	-36.69	20240111	2535	1.78	20240625	5600	-53.93	20230627	2535	1.78	20240625	3.77	N	068050	500	138 억	189171	N	N	0	N	N
14	20240627	120630	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2585	-5	5	-0.19	29434705	11427	39.71	2565	2595	2560	3365	1815	2590	2575.89	0.68	-491	2676	2632	2591	2547	2506	2655	2570	138	775	500	1860	5	1	27694076	716	9.43	0.86	12	0.04	274.00	3014.00	6190	20230621	-58.24	2535	20240625	1.97	4075	-36.56	20240111	2535	1.97	20240625	5600	-53.84	20230627	2535	1.97	20240625	3.77	N	068050	500	138 억	189171	N	N	0	N	N
15	20240627	110630	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2595	5	2	0.19	21131105	8205	28.51	2565	2595	2560	3365	1815	2590	2575.39	0.68	-1423	2676	2632	2591	2547	2506	2655	2570	138	775	500	1860	5	1	27694076	719	9.47	0.86	12	0.03	274.00	3014.00	6190	20230621	-58.08	2535	20240625	2.37	4075	-36.32	20240111	2535	2.37	20240625	5600	-53.66	20230627	2535	2.37	20240625	3.77	N	068050	500	138 억	189171	N	N	0	N	N
16	20240627	100629	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2580	-10	5	-0.39	12138915	4724	16.42	2565	2590	2560	3365	1815	2590	2569.63	0.68	-1582	2676	2632	2591	2547	2506	2655	2570	138	775	500	1860	5	1	27694076	715	9.42	0.86	12	0.02	274.00	3014.00	6190	20230621	-58.32	2535	20240625	1.78	4075	-36.69	20240111	2535	1.78	20240625	5600	-53.93	20230627	2535	1.78	20240625	3.77	N	068050	500	138 억	189171	N	N	0	N	N
17	20240627	090629	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2590	0	3	0.00	2416255	942	3.27	2565	2590	2565	3365	1815	2590	2565.03	0.68	0	2676	2632	2591	2547	2506	2655	2570	138	775	500	1860	5	1	27694076	717	9.45	0.86	12	0.00	274.00	3014.00	6190	20230621	-58.16	2535	20240625	2.17	4075	-36.44	20240111	2535	2.17	20240625	5600	-53.75	20230627	2535	2.17	20240625	3.77	N	068050	500	138 억	189171	N	N	0	N	N
18	20240626	160627	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2590	10	2	0.39	73787645	28620	59.76	2555	2635	2550	3350	1810	2580	2578.18	0.68	-406	2630	2605	2570	2545	2510	2617	2557	138	770	500	1850	5	1	27694076	717	9.45	0.86	12	0.10	274.00	3014.00	6190	20230621	-58.16	2535	20240625	2.17	4075	-36.44	20240111	2535	2.17	20240625	5650	-54.16	20230626	2535	2.17	20240625	3.77	N	068050	500	138 억	189577	N	N	0	N	N
19	20240626	150628	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2590	10	2	0.39	68485915	26573	55.49	2555	2635	2550	3350	1810	2580	2577.27	0.68	526	2630	2605	2570	2545	2510	2617	2557	138	770	500	1850	5	1	27694076	717	9.45	0.86	12	0.10	274.00	3014.00	6190	20230621	-58.16	2535	20240625	2.17	4075	-36.44	20240111	2535	2.17	20240625	5650	-54.16	20230626	2535	2.17	20240625	3.77	N	068050	500	138 억	189577	N	N	0	N	N
20	20240626	140628	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2590	10	2	0.39	52962805	20526	42.86	2555	2635	2555	3350	1810	2580	2580.28	0.68	1262	2630	2605	2570	2545	2510	2617	2557	138	770	500	1850	5	1	27694076	717	9.45	0.86	12	0.07	274.00	3014.00	6190	20230621	-58.16	2535	20240625	2.17	4075	-36.44	20240111	2535	2.17	20240625	5650	-54.16	20230626	2535	2.17	20240625	3.77	N	068050	500	138 억	189577	N	N	0	N	N
21	20240626	130629	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2605	25	2	0.97	36296810	14056	29.35	2555	2635	2555	3350	1810	2580	2582.30	0.68	198	2630	2605	2570	2545	2510	2617	2557	138	770	500	1850	5	1	27694076	721	9.51	0.86	12	0.05	274.00	3014.00	6190	20230621	-57.92	2535	20240625	2.76	4075	-36.07	20240111	2535	2.76	20240625	5650	-53.89	20230626	2535	2.76	20240625	3.77	N	068050	500	138 억	189577	N	N	0	N	N
22	20240626	120628	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2600	20	2	0.78	35890755	13900	29.03	2555	2635	2555	3350	1810	2580	2582.07	0.68	238	2630	2605	2570	2545	2510	2617	2557	138	770	500	1850	5	1	27694076	720	9.49	0.86	12	0.05	274.00	3014.00	6190	20230621	-58.00	2535	20240625	2.56	4075	-36.20	20240111	2535	2.56	20240625	5650	-53.98	20230626	2535	2.56	20240625	3.77	N	068050	500	138 억	189577	N	N	0	N	N
23	20240626	110628	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2605	25	2	0.97	33223160	12874	26.88	2555	2635	2555	3350	1810	2580	2580.64	0.68	1238	2630	2605	2570	2545	2510	2617	2557	138	770	500	1850	5	1	27694076	721	9.51	0.86	12	0.05	274.00	3014.00	6190	20230621	-57.92	2535	20240625	2.76	4075	-36.07	20240111	2535	2.76	20240625	5650	-53.89	20230626	2535	2.76	20240625	3.77	N	068050	500	138 억	189577	N	N	0	N	N
24	20240626	100627	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2610	30	2	1.16	25614065	9964	20.81	2555	2610	2555	3350	1810	2580	2570.66	0.68	2253	2630	2605	2570	2545	2510	2617	2557	138	770	500	1850	5	1	27694076	723	9.53	0.87	12	0.04	274.00	3014.00	6190	20230621	-57.84	2535	20240625	2.96	4075	-35.95	20240111	2535	2.96	20240625	5650	-53.81	20230626	2535	2.96	20240625	3.77	N	068050	500	138 억	189577	N	N	0	N	N
25	20240626	090628	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2555	-25	5	-0.97	6413050	2510	5.24	2555	2555	2555	3350	1810	2580	2555.00	0.68	0	2630	2605	2570	2545	2510	2617	2557	138	770	500	1850	5	1	27694076	708	9.32	0.85	12	0.01	274.00	3014.00	6190	20230621	-58.72	2535	20240625	0.79	4075	-37.30	20240111	2535	0.79	20240625	5650	-54.78	20230626	2535	0.79	20240625	3.77	N	068050	500	138 억	189577	N	N	0	N	N
26	20240625	160627	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2580	5	2	0.19	122605075	47787	125.79	2560	2595	2535	3345	1805	2575	2565.66	0.67	2678	2698	2636	2603	2541	2508	2620	2525	138	770	500	1850	5	1	27694076	715	9.42	0.86	12	0.17	274.00	3014.00	6190	20230621	-58.32	2535	20240625	1.78	4075	-36.69	20240111	2535	1.78	20240625	5650	-54.34	20230626	2535	1.78	20240625	3.79	N	068050	500	138 억	186385	N	N	0	N	N
27	20240625	150623	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2580	5	2	0.19	118983955	46384	122.10	2560	2595	2535	3345	1805	2575	2565.19	0.67	2697	2698	2636	2603	2541	2508	2620	2525	138	770	500	1850	5	1	27694076	715	9.42	0.86	12	0.17	274.00	3014.00	6190	20230621	-58.32	2535	20240625	1.78	4075	-36.69	20240111	2535	1.78	20240625	5650	-54.34	20230626	2535	1.78	20240625	3.79	N	068050	500	138 억	186385	N	N	0	N	N
28	20240625	140627	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2560	-15	5	-0.58	57310675	22414	59.00	2560	2595	2535	3345	1805	2575	2556.91	0.67	-7165	2698	2636	2603	2541	2508	2620	2525	138	770	500	1850	5	1	27694076	709	9.34	0.85	12	0.08	274.00	3014.00	6190	20230621	-58.64	2535	20240625	0.99	4075	-37.18	20240111	2535	0.99	20240625	5650	-54.69	20230626	2535	0.99	20240625	3.79	N	068050	500	138 억	186385	N	N	0	N	N
29	20240625	130628	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2535	-40	5	-1.55	49017140	19166	50.45	2560	2595	2535	3345	1805	2575	2557.50	0.67	-5935	2698	2636	2603	2541	2508	2620	2525	138	770	500	1850	5	1	27694076	702	9.25	0.84	12	0.07	274.00	3014.00	6190	20230621	-59.05	2535	20240625	0.00	4075	-37.79	20240111	2535	0.00	20240625	5650	-55.13	20230626	2535	0.00	20240625	3.79	N	068050	500	138 억	186385	N	N	0	N	N
30	20240625	120630	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2545	-30	5	-1.17	42790590	16713	44.00	2560	2595	2535	3345	1805	2575	2560.32	0.67	-5594	2698	2636	2603	2541	2508	2620	2525	138	770	500	1850	5	1	27694076	705	9.29	0.84	12	0.06	274.00	3014.00	6190	20230621	-58.89	2535	20240625	0.39	4075	-37.55	20240111	2535	0.39	20240625	5650	-54.96	20230626	2535	0.39	20240625	3.79	N	068050	500	138 억	186385	N	N	0	N	N
31	20240625	110630	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2555	-20	5	-0.78	38807000	15153	39.89	2560	2595	2535	3345	1805	2575	2561.01	0.67	-4885	2698	2636	2603	2541	2508	2620	2525	138	770	500	1850	5	1	27694076	708	9.32	0.85	12	0.05	274.00	3014.00	6190	20230621	-58.72	2535	20240625	0.79	4075	-37.30	20240111	2535	0.79	20240625	5650	-54.78	20230626	2535	0.79	20240625	3.79	N	068050	500	138 억	186385	N	N	0	N	N
32	20240625	100627	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2565	-10	5	-0.39	32229570	12571	33.09	2560	2595	2545	3345	1805	2575	2563.80	0.67	-3562	2698	2636	2603	2541	2508	2620	2525	138	770	500	1850	5	1	27694076	710	9.36	0.85	12	0.05	274.00	3014.00	6190	20230621	-58.56	2545	20240625	0.79	4075	-37.06	20240111	2545	0.79	20240625	5650	-54.60	20230626	2545	0.79	20240625	3.79	N	068050	500	138 억	186385	N	N	0	N	N
33	20240625	090627	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2565	-10	5	-0.39	2472185	965	2.54	2560	2565	2560	3345	1805	2575	2561.85	0.67	30	2698	2636	2603	2541	2508	2620	2525	138	770	500	1850	5	1	27694076	710	9.36	0.85	12	0.00	274.00	3014.00	6190	20230621	-58.56	2560	20240625	0.20	4075	-37.06	20240111	2560	0.20	20240625	5650	-54.60	20230626	2560	0.20	20240625	3.79	N	068050	500	138 억	186385	N	N	0	N	N
34	20240624	160624	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2575	-75	5	-2.83	92978905	35773	149.99	2640	2665	2570	3445	1855	2650	2599.16	0.72	-12151	2713	2681	2648	2616	2583	2665	2600	138	795	500	1900	5	1	27694076	713	9.40	0.85	12	0.13	274.00	3014.00	6190	20230621	-58.40	2570	20240624	0.19	4075	-36.81	20240111	2570	0.19	20240624	5650	-54.42	20230626	2570	0.19	20240624	3.80	N	068050	500	138 억	198539	N	N	4	N	N
35	20240624	150625	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2600	-50	5	-1.89	87141055	33508	140.49	2640	2665	2570	3445	1855	2650	2600.60	0.72	-11945	2713	2681	2648	2616	2583	2665	2600	138	795	500	1900	5	1	27694076	720	9.49	0.86	12	0.12	274.00	3014.00	6190	20230621	-58.00	2570	20240624	1.17	4075	-36.20	20240111	2570	1.17	20240624	5650	-53.98	20230626	2570	1.17	20240624	3.80	N	068050	500	138 억	198539	N	N	4	N	N
36	20240624	140626	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2600	-50	5	-1.89	83722730	32188	134.95	2640	2665	2570	3445	1855	2650	2601.05	0.72	-11522	2713	2681	2648	2616	2583	2665	2600	138	795	500	1900	5	1	27694076	720	9.49	0.86	12	0.12	274.00	3014.00	6190	20230621	-58.00	2570	20240624	1.17	4075	-36.20	20240111	2570	1.17	20240624	5650	-53.98	20230626	2570	1.17	20240624	3.80	N	068050	500	138 억	198539	N	N	4	N	N
37	20240624	130624	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2600	-50	5	-1.89	78148885	30032	125.92	2640	2665	2570	3445	1855	2650	2602.19	0.72	-9500	2713	2681	2648	2616	2583	2665	2600	138	795	500	1900	5	1	27694076	720	9.49	0.86	12	0.11	274.00	3014.00	6190	20230621	-58.00	2570	20240624	1.17	4075	-36.20	20240111	2570	1.17	20240624	5650	-53.98	20230626	2570	1.17	20240624	3.80	N	068050	500	138 억	198539	N	N	4	N	N
38	20240624	120625	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2600	-50	5	-1.89	72015680	27661	115.97	2640	2665	2570	3445	1855	2650	2603.51	0.72	-9485	2713	2681	2648	2616	2583	2665	2600	138	795	500	1900	5	1	27694076	720	9.49	0.86	12	0.10	274.00	3014.00	6190	20230621	-58.00	2570	20240624	1.17	4075	-36.20	20240111	2570	1.17	20240624	5650	-53.98	20230626	2570	1.17	20240624	3.80	N	068050	500	138 억	198539	N	N	4	N	N
39	20240624	110628	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2595	-55	5	-2.08	64179060	24626	103.25	2640	2665	2570	3445	1855	2650	2606.15	0.72	-8600	2713	2681	2648	2616	2583	2665	2600	138	795	500	1900	5	1	27694076	719	9.47	0.86	12	0.09	274.00	3014.00	6190	20230621	-58.08	2570	20240624	0.97	4075	-36.32	20240111	2570	0.97	20240624	5650	-54.07	20230626	2570	0.97	20240624	3.80	N	068050	500	138 억	198539	N	N	4	N	N
40	20240624	100625	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2630	-20	5	-0.75	24871240	9489	39.78	2640	2665	2600	3445	1855	2650	2621.06	0.72	-5595	2713	2681	2648	2616	2583	2665	2600	138	795	500	1900	5	1	27694076	728	9.60	0.87	12	0.03	274.00	3014.00	6190	20230621	-57.51	2575	20240618	2.14	4075	-35.46	20240111	2575	2.14	20240618	5650	-53.45	20230626	2575	2.14	20240618	3.80	N	068050	500	138 억	198539	N	N	4	N	N
41	20240624	090625	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2640	-10	5	-0.38	800375	301	1.26	2640	2665	2640	3445	1855	2650	2659.05	0.72	-260	2713	2681	2648	2616	2583	2665	2600	138	795	500	1900	5	1	27694076	731	9.64	0.88	12	0.00	274.00	3014.00	6190	20230621	-57.35	2575	20240618	2.52	4075	-35.21	20240111	2575	2.52	20240618	5650	-53.27	20230626	2575	2.52	20240618	3.80	N	068050	500	138 억	198539	N	N	4	N	N
42	20240621	160604	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2650	-5	5	-0.19	62905760	23848	103.89	2655	2680	2615	3450	1860	2655	2637.77	0.74	-4808	2681	2667	2651	2637	2621	2675	2645	138	795	500	1910	5	1	27694076	734	9.67	0.88	12	0.09	274.00	3014.00	6190	20230621	-57.19	2575	20240618	2.91	4075	-34.97	20240111	2575	2.91	20240618	6190	-57.19	20230621	2575	2.91	20240618	3.85	N	068050	500	138 억	204891	N	N	4	N	N
43	20240621	150604	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2640	-15	5	-0.56	53538810	20312	88.49	2655	2680	2615	3450	1860	2655	2635.82	0.74	-4808	2681	2667	2651	2637	2621	2675	2645	138	795	500	1910	5	1	27694076	731	9.64	0.88	12	0.07	274.00	3014.00	6190	20230621	-57.35	2575	20240618	2.52	4075	-35.21	20240111	2575	2.52	20240618	6190	-57.35	20230621	2575	2.52	20240618	3.85	N	068050	500	138 억	204891	N	N	19	N	N
44	20240621	140605	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2640	-15	5	-0.56	42021580	15935	69.42	2655	2680	2620	3450	1860	2655	2637.06	0.74	-3859	2681	2667	2651	2637	2621	2675	2645	138	795	500	1910	5	1	27694076	731	9.64	0.88	12	0.06	274.00	3014.00	6190	20230621	-57.35	2575	20240618	2.52	4075	-35.21	20240111	2575	2.52	20240618	6190	-57.35	20230621	2575	2.52	20240618	3.85	N	068050	500	138 억	204891	N	N	19	N	N
45	20240621	130606	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2650	-5	5	-0.19	26048320	9859	42.95	2655	2680	2630	3450	1860	2655	2642.09	0.74	-2938	2681	2667	2651	2637	2621	2675	2645	138	795	500	1910	5	1	27694076	734	9.67	0.88	12	0.04	274.00	3014.00	6190	20230621	-57.19	2575	20240618	2.91	4075	-34.97	20240111	2575	2.91	20240618	6190	-57.19	20230621	2575	2.91	20240618	3.85	N	068050	500	138 억	204891	N	N	19	N	N
46	20240621	120609	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2650	-5	5	-0.19	15506595	5851	25.49	2655	2680	2635	3450	1860	2655	2650.25	0.74	-2938	2681	2667	2651	2637	2621	2675	2645	138	795	500	1910	5	1	27694076	734	9.67	0.88	12	0.02	274.00	3014.00	6190	20230621	-57.19	2575	20240618	2.91	4075	-34.97	20240111	2575	2.91	20240618	6190	-57.19	20230621	2575	2.91	20240618	3.85	N	068050	500	138 억	204891	N	N	19	N	N
47	20240621	110606	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2645	-10	5	-0.38	14223910	5366	23.38	2655	2680	2635	3450	1860	2655	2650.75	0.74	-2938	2681	2667	2651	2637	2621	2675	2645	138	795	500	1910	5	1	27694076	733	9.65	0.88	12	0.02	274.00	3014.00	6190	20230621	-57.27	2575	20240618	2.72	4075	-35.09	20240111	2575	2.72	20240618	6190	-57.27	20230621	2575	2.72	20240618	3.85	N	068050	500	138 억	204891	N	N	19	N	N
48	20240621	100604	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2655	0	3	0.00	5906280	2217	9.66	2655	2680	2640	3450	1860	2655	2664.09	0.74	-521	2681	2667	2651	2637	2621	2675	2645	138	795	500	1910	5	1	27694076	735	9.69	0.88	12	0.01	274.00	3014.00	6190	20230621	-57.11	2575	20240618	3.11	4075	-34.85	20240111	2575	3.11	20240618	6190	-57.11	20230621	2575	3.11	20240618	3.85	N	068050	500	138 억	204891	N	N	19	N	N
49	20240621	090607	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2670	15	2	0.56	55805	21	0.09	2655	2670	2655	3450	1860	2655	2657.38	0.74	0	2681	2667	2651	2637	2621	2675	2645	138	795	500	1910	5	1	27694076	739	9.74	0.89	12	0.00	274.00	3014.00	6190	20230621	-56.87	2575	20240618	3.69	4075	-34.48	20240111	2575	3.69	20240618	6190	-56.87	20230621	2575	3.69	20240618	3.85	N	068050	500	138 억	204891	N	N	19	N	N
50	20240620	160602	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2655	-5	5	-0.19	60452225	22828	61.84	2645	2665	2635	3455	1865	2660	2648.16	0.74	-1684	2710	2685	2655	2630	2600	2670	2615	138	795	500	1910	5	1	27694076	735	9.69	0.88	12	0.08	274.00	3014.00	6190	20230621	-57.11	2575	20240618	3.11	4075	-34.85	20240111	2575	3.11	20240618	6190	-57.11	20230621	2575	3.11	20240618	3.85	N	068050	500	138 억	205775	N	N	19	N	N
51	20240620	150604	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2650	-10	5	-0.38	57283980	21634	58.60	2645	2665	2635	3455	1865	2660	2647.87	0.74	-1541	2710	2685	2655	2630	2600	2670	2615	138	795	500	1910	5	1	27694076	734	9.67	0.88	12	0.08	274.00	3014.00	6190	20230621	-57.19	2575	20240618	2.91	4075	-34.97	20240111	2575	2.91	20240618	6190	-57.19	20230621	2575	2.91	20240618	3.85	N	068050	500	138 억	205775	N	N	28	N	N
52	20240620	140604	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2650	-10	5	-0.38	51031150	19266	52.19	2645	2665	2635	3455	1865	2660	2648.77	0.74	-958	2710	2685	2655	2630	2600	2670	2615	138	795	500	1910	5	1	27694076	734	9.67	0.88	12	0.07	274.00	3014.00	6190	20230621	-57.19	2575	20240618	2.91	4075	-34.97	20240111	2575	2.91	20240618	6190	-57.19	20230621	2575	2.91	20240618	3.85	N	068050	500	138 억	205775	N	N	28	N	N
53	20240620	130604	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2645	-15	5	-0.56	47955400	18104	49.04	2645	2665	2635	3455	1865	2660	2648.88	0.74	-1136	2710	2685	2655	2630	2600	2670	2615	138	795	500	1910	5	1	27694076	733	9.65	0.88	12	0.07	274.00	3014.00	6190	20230621	-57.27	2575	20240618	2.72	4075	-35.09	20240111	2575	2.72	20240618	6190	-57.27	20230621	2575	2.72	20240618	3.85	N	068050	500	138 억	205775	N	N	28	N	N
54	20240620	120603	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2655	-5	5	-0.19	41866495	15796	42.79	2645	2665	2640	3455	1865	2660	2650.45	0.74	-769	2710	2685	2655	2630	2600	2670	2615	138	795	500	1910	5	1	27694076	735	9.69	0.88	12	0.06	274.00	3014.00	6190	20230621	-57.11	2575	20240618	3.11	4075	-34.85	20240111	2575	3.11	20240618	6190	-57.11	20230621	2575	3.11	20240618	3.85	N	068050	500	138 억	205775	N	N	28	N	N
55	20240620	110605	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2660	0	3	0.00	31686290	11946	32.36	2645	2665	2640	3455	1865	2660	2652.46	0.74	-769	2710	2685	2655	2630	2600	2670	2615	138	795	500	1910	5	1	27694076	737	9.71	0.88	12	0.04	274.00	3014.00	6190	20230621	-57.03	2575	20240618	3.30	4075	-34.72	20240111	2575	3.30	20240618	6190	-57.03	20230621	2575	3.30	20240618	3.85	N	068050	500	138 억	205775	N	N	28	N	N
56	20240620	100605	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2655	-5	5	-0.19	22590540	8522	23.08	2645	2665	2640	3455	1865	2660	2650.85	0.74	-769	2710	2685	2655	2630	2600	2670	2615	138	795	500	1910	5	1	27694076	735	9.69	0.88	12	0.03	274.00	3014.00	6190	20230621	-57.11	2575	20240618	3.11	4075	-34.85	20240111	2575	3.11	20240618	6190	-57.11	20230621	2575	3.11	20240618	3.85	N	068050	500	138 억	205775	N	N	28	N	N
57	20240620	090610	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2650	-10	5	-0.38	2688025	1016	2.75	2645	2650	2645	3455	1865	2660	2645.69	0.74	-67	2710	2685	2655	2630	2600	2670	2615	138	795	500	1910	5	1	27694076	734	9.67	0.88	12	0.00	274.00	3014.00	6190	20230621	-57.19	2575	20240618	2.91	4075	-34.97	20240111	2575	2.91	20240618	6190	-57.19	20230621	2575	2.91	20240618	3.85	N	068050	500	138 억	205775	N	N	28	N	N
58	20240619	160601	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2660	-20	5	-0.75	97445345	36792	26.67	2680	2680	2625	3480	1880	2680	2648.55	0.74	1836	2750	2715	2645	2610	2540	2732	2627	138	800	500	1920	5	1	27694076	737	9.71	0.88	12	0.13	274.00	3014.00	6190	20230621	-57.03	2575	20240618	3.30	4075	-34.72	20240111	2575	3.30	20240618	6190	-57.03	20230621	2575	3.30	20240618	3.90	N	068050	500	138 억	203901	N	N	28	N	N
59	20240619	150559	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2660	-20	5	-0.75	87077225	32897	23.85	2680	2680	2625	3480	1880	2680	2646.97	0.74	1923	2750	2715	2645	2610	2540	2732	2627	138	800	500	1920	5	1	27694076	737	9.71	0.88	12	0.12	274.00	3014.00	6190	20230621	-57.03	2575	20240618	3.30	4075	-34.72	20240111	2575	3.30	20240618	6190	-57.03	20230621	2575	3.30	20240618	3.90	N	068050	500	138 억	203901	N	N	42	N	N
60	20240619	140605	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2665	-15	5	-0.56	55228580	20864	15.13	2680	2680	2625	3480	1880	2680	2647.08	0.74	-594	2750	2715	2645	2610	2540	2732	2627	138	800	500	1920	5	1	27694076	738	9.73	0.88	12	0.08	274.00	3014.00	6190	20230621	-56.95	2575	20240618	3.50	4075	-34.60	20240111	2575	3.50	20240618	6190	-56.95	20230621	2575	3.50	20240618	3.90	N	068050	500	138 억	203901	N	N	42	N	N
61	20240619	130600	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2650	-30	5	-1.12	45654960	17261	12.51	2680	2680	2625	3480	1880	2680	2644.98	0.74	-490	2750	2715	2645	2610	2540	2732	2627	138	800	500	1920	5	1	27694076	734	9.67	0.88	12	0.06	274.00	3014.00	6190	20230621	-57.19	2575	20240618	2.91	4075	-34.97	20240111	2575	2.91	20240618	6190	-57.19	20230621	2575	2.91	20240618	3.90	N	068050	500	138 억	203901	N	N	42	N	N
62	20240619	120600	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2650	-30	5	-1.12	35078690	13246	9.60	2680	2680	2630	3480	1880	2680	2648.25	0.74	737	2750	2715	2645	2610	2540	2732	2627	138	800	500	1920	5	1	27694076	734	9.67	0.88	12	0.05	274.00	3014.00	6190	20230621	-57.19	2575	20240618	2.91	4075	-34.97	20240111	2575	2.91	20240618	6190	-57.19	20230621	2575	2.91	20240618	3.90	N	068050	500	138 억	203901	N	N	42	N	N
63	20240619	110601	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2660	-20	5	-0.75	23897610	9004	6.53	2680	2680	2640	3480	1880	2680	2654.11	0.74	2200	2750	2715	2645	2610	2540	2732	2627	138	800	500	1920	5	1	27694076	737	9.71	0.88	12	0.03	274.00	3014.00	6190	20230621	-57.03	2575	20240618	3.30	4075	-34.72	20240111	2575	3.30	20240618	6190	-57.03	20230621	2575	3.30	20240618	3.90	N	068050	500	138 억	203901	N	N	42	N	N
64	20240619	100603	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2665	-15	5	-0.56	19511435	7354	5.33	2680	2680	2640	3480	1880	2680	2653.17	0.74	2200	2750	2715	2645	2610	2540	2732	2627	138	800	500	1920	5	1	27694076	738	9.73	0.88	12	0.03	274.00	3014.00	6190	20230621	-56.95	2575	20240618	3.50	4075	-34.60	20240111	2575	3.50	20240618	6190	-56.95	20230621	2575	3.50	20240618	3.90	N	068050	500	138 억	203901	N	N	42	N	N
65	20240619	090609	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2650	-30	5	-1.12	2975915	1114	0.81	2680	2680	2650	3480	1880	2680	2671.38	0.74	-115	2750	2715	2645	2610	2540	2732	2627	138	800	500	1920	5	1	27694076	734	9.67	0.88	12	0.00	274.00	3014.00	6190	20230621	-57.19	2575	20240618	2.91	4075	-34.97	20240111	2575	2.91	20240618	6190	-57.19	20230621	2575	2.91	20240618	3.90	N	068050	500	138 억	203901	N	N	42	N	N
66	20240618	160557	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2680	25	2	0.94	360306135	137892	408.06	2640	2680	2575	3450	1860	2655	2612.95	0.84	-27915	2681	2667	2641	2627	2601	2675	2635	138	795	500	1910	5	1	27694076	742	9.78	0.89	12	0.50	274.00	3014.00	6190	20230621	-56.70	2575	20240618	4.08	4075	-34.23	20240111	2575	4.08	20240618	6190	-56.70	20230621	2575	4.08	20240618	3.88	N	068050	500	138 억	232901	N	N	42	N	N
67	20240618	150556	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2640	-15	5	-0.56	355074530	135937	402.28	2640	2670	2575	3450	1860	2655	2612.05	0.84	-27915	2681	2667	2641	2627	2601	2675	2635	138	795	500	1910	5	1	27694076	731	9.64	0.88	12	0.49	274.00	3014.00	6190	20230621	-57.35	2575	20240618	2.52	4075	-35.21	20240111	2575	2.52	20240618	6190	-57.35	20230621	2575	2.52	20240618	3.88	N	068050	500	138 억	232901	N	N	75	N	N
68	20240618	140558	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2600	-55	5	-2.07	253268095	97407	288.25	2640	2650	2575	3450	1860	2655	2600.10	0.84	-20995	2681	2667	2641	2627	2601	2675	2635	138	795	500	1910	5	1	27694076	720	9.49	0.86	12	0.35	274.00	3014.00	6190	20230621	-58.00	2575	20240618	0.97	4075	-36.20	20240111	2575	0.97	20240618	6190	-58.00	20230621	2575	0.97	20240618	3.88	N	068050	500	138 억	232901	N	N	75	N	N
69	20240618	130602	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2585	-70	5	-2.64	168739475	64836	191.87	2640	2650	2575	3450	1860	2655	2602.56	0.84	-15490	2681	2667	2641	2627	2601	2675	2635	138	795	500	1910	5	1	27694076	716	9.43	0.86	12	0.23	274.00	3014.00	6190	20230621	-58.24	2575	20240618	0.39	4075	-36.56	20240111	2575	0.39	20240618	6190	-58.24	20230621	2575	0.39	20240618	3.88	N	068050	500	138 억	232901	N	N	75	N	N
70	20240618	120602	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2590	-65	5	-2.45	140613020	53943	159.63	2640	2650	2580	3450	1860	2655	2606.70	0.84	-13654	2681	2667	2641	2627	2601	2675	2635	138	795	500	1910	5	1	27694076	717	9.45	0.86	12	0.19	274.00	3014.00	6190	20230621	-58.16	2580	20240618	0.39	4075	-36.44	20240111	2580	0.39	20240618	6190	-58.16	20230621	2580	0.39	20240618	3.88	N	068050	500	138 억	232901	N	N	75	N	N
71	20240618	110558	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2605	-50	5	-1.88	126003115	48307	142.95	2640	2650	2580	3450	1860	2655	2608.38	0.84	-13485	2681	2667	2641	2627	2601	2675	2635	138	795	500	1910	5	1	27694076	721	9.51	0.86	12	0.17	274.00	3014.00	6190	20230621	-57.92	2580	20240618	0.97	4075	-36.07	20240111	2580	0.97	20240618	6190	-57.92	20230621	2580	0.97	20240618	3.88	N	068050	500	138 억	232901	N	N	75	N	N
72	20240618	100600	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2615	-40	5	-1.51	107472400	41180	121.86	2640	2650	2580	3450	1860	2655	2609.82	0.84	-11337	2681	2667	2641	2627	2601	2675	2635	138	795	500	1910	5	1	27694076	724	9.54	0.87	12	0.15	274.00	3014.00	6190	20230621	-57.75	2580	20240618	1.36	4075	-35.83	20240111	2580	1.36	20240618	6190	-57.75	20230621	2580	1.36	20240618	3.88	N	068050	500	138 억	232901	N	N	75	N	N
73	20240618	090605	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2640	-15	5	-0.56	13447070	5093	15.07	2640	2650	2640	3450	1860	2655	2640.30	0.84	-138	2681	2667	2641	2627	2601	2675	2635	138	795	500	1910	5	1	27694076	731	9.64	0.88	12	0.02	274.00	3014.00	6190	20230621	-57.35	2615	20240617	0.96	4075	-35.21	20240111	2615	0.96	20240617	6190	-57.35	20230621	2615	0.96	20240617	3.88	N	068050	500	138 억	232901	N	N	75	N	N
74	20240617	160554	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2655	5	2	0.19	88664455	33711	41.25	2640	2655	2615	3445	1855	2650	2630.13	0.84	19	2730	2690	2665	2625	2600	2677	2612	138	795	500	1900	5	1	27694076	735	9.69	0.88	12	0.12	274.00	3014.00	6190	20230621	-57.11	2615	20240617	1.53	4075	-34.85	20240111	2615	1.53	20240617	6190	-57.11	20230621	2615	1.53	20240617	3.89	N	068050	500	138 억	232861	N	N	75	N	N
75	20240617	150558	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2615	-35	5	-1.32	74645765	28414	34.77	2640	2645	2615	3445	1855	2650	2627.08	0.84	52	2730	2690	2665	2625	2600	2677	2612	138	795	500	1900	5	1	27694076	724	9.54	0.87	12	0.10	274.00	3014.00	6190	20230621	-57.75	2615	20240617	0.00	4075	-35.83	20240111	2615	0.00	20240617	6190	-57.75	20230621	2615	0.00	20240617	3.89	N	068050	500	138 억	232861	N	N	6864	N	N
76	20240617	140551	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2640	-10	5	-0.38	56778650	21597	26.43	2640	2645	2615	3445	1855	2650	2629.01	0.84	335	2730	2690	2665	2625	2600	2677	2612	138	795	500	1900	5	1	27694076	731	9.64	0.88	12	0.08	274.00	3014.00	6190	20230621	-57.35	2615	20240617	0.96	4075	-35.21	20240111	2615	0.96	20240617	6190	-57.35	20230621	2615	0.96	20240617	3.89	N	068050	500	138 억	232861	N	N	6864	N	N
77	20240617	130552	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2640	-10	5	-0.38	52861165	20108	24.60	2640	2645	2615	3445	1855	2650	2628.86	0.84	385	2730	2690	2665	2625	2600	2677	2612	138	795	500	1900	5	1	27694076	731	9.64	0.88	12	0.07	274.00	3014.00	6190	20230621	-57.35	2615	20240617	0.96	4075	-35.21	20240111	2615	0.96	20240617	6190	-57.35	20230621	2615	0.96	20240617	3.89	N	068050	500	138 억	232861	N	N	6864	N	N
78	20240617	120553	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2640	-10	5	-0.38	48503150	18457	22.58	2640	2645	2615	3445	1855	2650	2627.90	0.84	385	2730	2690	2665	2625	2600	2677	2612	138	795	500	1900	5	1	27694076	731	9.64	0.88	12	0.07	274.00	3014.00	6190	20230621	-57.35	2615	20240617	0.96	4075	-35.21	20240111	2615	0.96	20240617	6190	-57.35	20230621	2615	0.96	20240617	3.89	N	068050	500	138 억	232861	N	N	6864	N	N
79	20240617	110550	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2640	-10	5	-0.38	46768620	17797	21.78	2640	2645	2615	3445	1855	2650	2627.89	0.84	579	2730	2690	2665	2625	2600	2677	2612	138	795	500	1900	5	1	27694076	731	9.64	0.88	12	0.06	274.00	3014.00	6190	20230621	-57.35	2615	20240617	0.96	4075	-35.21	20240111	2615	0.96	20240617	6190	-57.35	20230621	2615	0.96	20240617	3.89	N	068050	500	138 억	232861	N	N	6864	N	N
80	20240617	100550	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2640	-10	5	-0.38	43067050	16387	20.05	2640	2645	2615	3445	1855	2650	2628.12	0.84	579	2730	2690	2665	2625	2600	2677	2612	138	795	500	1900	5	1	27694076	731	9.64	0.88	12	0.06	274.00	3014.00	6190	20230621	-57.35	2615	20240617	0.96	4075	-35.21	20240111	2615	0.96	20240617	6190	-57.35	20230621	2615	0.96	20240617	3.89	N	068050	500	138 억	232861	N	N	6864	N	N
81	20240617	090553	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2645	-5	5	-0.19	15405610	5853	7.16	2640	2645	2620	3445	1855	2650	2632.09	0.84	-78	2730	2690	2665	2625	2600	2677	2612	138	795	500	1900	5	1	27694076	733	9.65	0.88	12	0.02	274.00	3014.00	6190	20230621	-57.27	2620	20240617	0.95	4075	-35.09	20240111	2620	0.95	20240617	6190	-57.27	20230621	2620	0.95	20240617	3.89	N	068050	500	138 억	232861	N	N	6864	N	N
82	20240614	160504	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2650	-60	5	-2.21	214987030	80842	112.18	2705	2705	2640	3520	1900	2710	2659.37	0.80	7706	2750	2730	2690	2670	2630	2740	2680	138	810	500	1950	5	1	27694076	734	9.67	0.88	12	0.29	274.00	3014.00	6190	20230621	-57.19	2630	20240416	0.76	4075	-34.97	20240111	2630	0.76	20240416	6190	-57.19	20230621	2630	0.76	20240416	3.89	N	068050	500	138 억	221892	N	N	6864	N	N
83	20240614	150506	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2675	-35	5	-1.29	180291905	67764	94.03	2705	2705	2640	3520	1900	2710	2660.59	0.80	11061	2750	2730	2690	2670	2630	2740	2680	138	810	500	1950	5	1	27694076	741	9.76	0.89	12	0.24	274.00	3014.00	6190	20230621	-56.79	2630	20240416	1.71	4075	-34.36	20240111	2630	1.71	20240416	6190	-56.79	20230621	2630	1.71	20240416	3.89	N	068050	500	138 억	221892	N	N	1024	N	N
84	20240614	140505	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2675	-35	5	-1.29	173711380	65300	90.62	2705	2705	2640	3520	1900	2710	2660.20	0.80	11061	2750	2730	2690	2670	2630	2740	2680	138	810	500	1950	5	1	27694076	741	9.76	0.89	12	0.24	274.00	3014.00	6190	20230621	-56.79	2630	20240416	1.71	4075	-34.36	20240111	2630	1.71	20240416	6190	-56.79	20230621	2630	1.71	20240416	3.89	N	068050	500	138 억	221892	N	N	1024	N	N
85	20240614	130505	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2675	-35	5	-1.29	168472110	63337	87.89	2705	2705	2640	3520	1900	2710	2659.93	0.80	11061	2750	2730	2690	2670	2630	2740	2680	138	810	500	1950	5	1	27694076	741	9.76	0.89	12	0.23	274.00	3014.00	6190	20230621	-56.79	2630	20240416	1.71	4075	-34.36	20240111	2630	1.71	20240416	6190	-56.79	20230621	2630	1.71	20240416	3.89	N	068050	500	138 억	221892	N	N	1024	N	N
86	20240614	120509	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2675	-35	5	-1.29	165467490	62212	86.33	2705	2705	2640	3520	1900	2710	2659.74	0.80	11366	2750	2730	2690	2670	2630	2740	2680	138	810	500	1950	5	1	27694076	741	9.76	0.89	12	0.22	274.00	3014.00	6190	20230621	-56.79	2630	20240416	1.71	4075	-34.36	20240111	2630	1.71	20240416	6190	-56.79	20230621	2630	1.71	20240416	3.89	N	068050	500	138 억	221892	N	N	1024	N	N
87	20240614	110543	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2670	-40	5	-1.48	164575440	61878	85.87	2705	2705	2640	3520	1900	2710	2659.68	0.80	11366	2750	2730	2690	2670	2630	2740	2680	138	810	500	1950	5	1	27694076	739	9.74	0.89	12	0.22	274.00	3014.00	6190	20230621	-56.87	2630	20240416	1.52	4075	-34.48	20240111	2630	1.52	20240416	6190	-56.87	20230621	2630	1.52	20240416	3.89	N	068050	500	138 억	221892	N	N	1024	N	N
88	20240614	100543	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2670	-40	5	-1.48	119784095	45027	62.48	2705	2705	2640	3520	1900	2710	2660.27	0.80	10280	2750	2730	2690	2670	2630	2740	2680	138	810	500	1950	5	1	27694076	739	9.74	0.89	12	0.16	274.00	3014.00	6190	20230621	-56.87	2630	20240416	1.52	4075	-34.48	20240111	2630	1.52	20240416	6190	-56.87	20230621	2630	1.52	20240416	3.89	N	068050	500	138 억	221892	N	N	1024	N	N
89	20240614	090545	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2665	-45	5	-1.66	22324650	8364	11.61	2705	2705	2665	3520	1900	2710	2669.14	0.80	215	2750	2730	2690	2670	2630	2740	2680	138	810	500	1950	5	1	27694076	738	9.73	0.88	12	0.03	274.00	3014.00	6190	20230621	-56.95	2630	20240416	1.33	4075	-34.60	20240111	2630	1.33	20240416	6190	-56.95	20230621	2630	1.33	20240416	3.89	N	068050	500	138 억	221892	N	N	1024	N	N
90	20240613	160538	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2710	25	2	0.93	183856660	68399	246.10	2675	2710	2650	3490	1880	2685	2687.69	0.80	1052	2728	2706	2688	2666	2648	2697	2657	138	805	500	1930	5	1	27694076	751	9.89	0.90	12	0.25	274.00	3014.00	6190	20230621	-56.22	2630	20240416	3.04	4075	-33.50	20240111	2630	3.04	20240416	6190	-56.22	20230621	2630	3.04	20240416	3.88	N	068050	500	138 억	220840	N	N	1024	N	N
91	20240613	150548	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2685	0	3	0.00	153470095	57151	205.63	2675	2705	2650	3490	1880	2685	2685.34	0.80	907	2728	2706	2688	2666	2648	2697	2657	138	805	500	1930	5	1	27694076	744	9.80	0.89	12	0.21	274.00	3014.00	6190	20230621	-56.62	2630	20240416	2.09	4075	-34.11	20240111	2630	2.09	20240416	6190	-56.62	20230621	2630	2.09	20240416	3.88	N	068050	500	138 억	220840	N	N	0	N	N
92	20240613	140542	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2675	-10	5	-0.37	97249680	36238	130.39	2675	2705	2650	3490	1880	2685	2683.64	0.80	3647	2728	2706	2688	2666	2648	2697	2657	138	805	500	1930	5	1	27694076	741	9.76	0.89	12	0.13	274.00	3014.00	6190	20230621	-56.79	2630	20240416	1.71	4075	-34.36	20240111	2630	1.71	20240416	6190	-56.79	20230621	2630	1.71	20240416	3.88	N	068050	500	138 억	220840	N	N	0	N	N
93	20240613	130542	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2685	0	3	0.00	89975315	33519	120.60	2675	2705	2650	3490	1880	2685	2684.31	0.80	3929	2728	2706	2688	2666	2648	2697	2657	138	805	500	1930	5	1	27694076	744	9.80	0.89	12	0.12	274.00	3014.00	6190	20230621	-56.62	2630	20240416	2.09	4075	-34.11	20240111	2630	2.09	20240416	6190	-56.62	20230621	2630	2.09	20240416	3.88	N	068050	500	138 억	220840	N	N	0	N	N
94	20240613	120544	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2680	-5	5	-0.19	87808705	32710	117.69	2675	2705	2650	3490	1880	2685	2684.46	0.80	3929	2728	2706	2688	2666	2648	2697	2657	138	805	500	1930	5	1	27694076	742	9.78	0.89	12	0.12	274.00	3014.00	6190	20230621	-56.70	2630	20240416	1.90	4075	-34.23	20240111	2630	1.90	20240416	6190	-56.70	20230621	2630	1.90	20240416	3.88	N	068050	500	138 억	220840	N	N	0	N	N
95	20240613	110537	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2690	5	2	0.19	80969210	30160	108.52	2675	2705	2650	3490	1880	2685	2684.66	0.80	4099	2728	2706	2688	2666	2648	2697	2657	138	805	500	1930	5	1	27694076	745	9.82	0.89	12	0.11	274.00	3014.00	6190	20230621	-56.54	2630	20240416	2.28	4075	-33.99	20240111	2630	2.28	20240416	6190	-56.54	20230621	2630	2.28	20240416	3.88	N	068050	500	138 억	220840	N	N	0	N	N
96	20240613	100538	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2700	15	2	0.56	44633340	16594	59.71	2675	2705	2675	3490	1880	2685	2689.73	0.80	2838	2728	2706	2688	2666	2648	2697	2657	138	805	500	1930	5	1	27694076	748	9.85	0.90	12	0.06	274.00	3014.00	6190	20230621	-56.38	2630	20240416	2.66	4075	-33.74	20240111	2630	2.66	20240416	6190	-56.38	20230621	2630	2.66	20240416	3.88	N	068050	500	138 억	220840	N	N	0	N	N
97	20240613	090544	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2690	5	2	0.19	13298580	4956	17.83	2675	2690	2675	3490	1880	2685	2683.33	0.80	3975	2728	2706	2688	2666	2648	2697	2657	138	805	500	1930	5	1	27694076	745	9.82	0.89	12	0.02	274.00	3014.00	6190	20230621	-56.54	2630	20240416	2.28	4075	-33.99	20240111	2630	2.28	20240416	6190	-56.54	20230621	2630	2.28	20240416	3.88	N	068050	500	138 억	220840	N	N	0	N	N
98	20240612	160533	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2685	-15	5	-0.56	74601860	27784	101.93	2710	2710	2670	3510	1890	2700	2685.07	0.81	-2540	2726	2712	2696	2682	2666	2720	2690	138	810	500	1940	5	1	27694076	744	9.80	0.89	12	0.10	274.00	3014.00	6190	20230621	-56.62	2630	20240416	2.09	4075	-34.11	20240111	2630	2.09	20240416	6190	-56.62	20230621	2630	2.09	20240416	3.86	N	068050	500	138 억	223320	N	N	17	N	N
99	20240612	150541	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2685	-15	5	-0.56	71136740	26493	97.20	2710	2710	2670	3510	1890	2700	2685.11	0.81	-2508	2726	2712	2696	2682	2666	2720	2690	138	810	500	1940	5	1	27694076	744	9.80	0.89	12	0.10	274.00	3014.00	6190	20230621	-56.62	2630	20240416	2.09	4075	-34.11	20240111	2630	2.09	20240416	6190	-56.62	20230621	2630	2.09	20240416	3.86	N	068050	500	138 억	223320	N	N	17	N	N
100	20240612	140538	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2675	-25	5	-0.93	55037755	20474	75.11	2710	2710	2675	3510	1890	2700	2688.18	0.81	-1059	2726	2712	2696	2682	2666	2720	2690	138	810	500	1940	5	1	27694076	741	9.76	0.89	12	0.07	274.00	3014.00	6190	20230621	-56.79	2630	20240416	1.71	4075	-34.36	20240111	2630	1.71	20240416	6190	-56.79	20230621	2630	1.71	20240416	3.86	N	068050	500	138 억	223320	N	N	17	N	N
101	20240612	130537	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2685	-15	5	-0.56	39574025	14705	53.95	2710	2710	2680	3510	1890	2700	2691.20	0.81	-1059	2726	2712	2696	2682	2666	2720	2690	138	810	500	1940	5	1	27694076	744	9.80	0.89	12	0.05	274.00	3014.00	6190	20230621	-56.62	2630	20240416	2.09	4075	-34.11	20240111	2630	2.09	20240416	6190	-56.62	20230621	2630	2.09	20240416	3.86	N	068050	500	138 억	223320	N	N	17	N	N
102	20240612	120535	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2700	0	3	0.00	25304840	9390	34.45	2710	2710	2690	3510	1890	2700	2694.87	0.81	44	2726	2712	2696	2682	2666	2720	2690	138	810	500	1940	5	1	27694076	748	9.85	0.90	12	0.03	274.00	3014.00	6190	20230621	-56.38	2630	20240416	2.66	4075	-33.74	20240111	2630	2.66	20240416	6190	-56.38	20230621	2630	2.66	20240416	3.86	N	068050	500	138 억	223320	N	N	17	N	N
103	20240612	110536	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2705	5	2	0.19	24474720	9082	33.32	2710	2710	2690	3510	1890	2700	2694.86	0.81	44	2726	2712	2696	2682	2666	2720	2690	138	810	500	1940	5	1	27694076	749	9.87	0.90	12	0.03	274.00	3014.00	6190	20230621	-56.30	2630	20240416	2.85	4075	-33.62	20240111	2630	2.85	20240416	6190	-56.30	20230621	2630	2.85	20240416	3.86	N	068050	500	138 억	223320	N	N	17	N	N
104	20240612	100537	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2700	0	3	0.00	23879800	8862	32.51	2710	2710	2690	3510	1890	2700	2694.63	0.81	44	2726	2712	2696	2682	2666	2720	2690	138	810	500	1940	5	1	27694076	748	9.85	0.90	12	0.03	274.00	3014.00	6190	20230621	-56.38	2630	20240416	2.66	4075	-33.74	20240111	2630	2.66	20240416	6190	-56.38	20230621	2630	2.66	20240416	3.86	N	068050	500	138 억	223320	N	N	17	N	N
105	20240612	090537	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2700	0	3	0.00	40640	15	0.06	2710	2710	2700	3510	1890	2700	2709.33	0.81	0	2726	2712	2696	2682	2666	2720	2690	138	810	500	1940	5	1	27694076	748	9.85	0.90	12	0.00	274.00	3014.00	6190	20230621	-56.38	2630	20240416	2.66	4075	-33.74	20240111	2630	2.66	20240416	6190	-56.38	20230621	2630	2.66	20240416	3.86	N	068050	500	138 억	223320	N	N	17	N	N
106	20240610	160531	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2710	15	2	0.56	96318795	35617	119.62	2695	2725	2685	3500	1890	2695	2704.29	0.82	-3101	2728	2711	2693	2676	2658	2712	2677	138	805	500	1940	5	1	27694076	751	9.89	0.90	12	0.13	274.00	3014.00	6190	20230621	-56.22	2630	20240416	3.04	4075	-33.50	20240111	2630	3.04	20240416	6190	-56.22	20230621	2630	3.04	20240416	3.88	N	068050	500	138 억	228466	N	N	9	N	N
107	20240610	150537	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2710	15	2	0.56	92387160	34162	114.74	2695	2725	2685	3500	1890	2695	2704.38	0.82	-3089	2728	2711	2693	2676	2658	2712	2677	138	805	500	1940	5	1	27694076	751	9.89	0.90	12	0.12	274.00	3014.00	6190	20230621	-56.22	2630	20240416	3.04	4075	-33.50	20240111	2630	3.04	20240416	6190	-56.22	20230621	2630	3.04	20240416	3.88	N	068050	500	138 억	228466	N	N	14	N	N
108	20240610	140533	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2700	5	2	0.19	85759405	31712	106.51	2695	2725	2685	3500	1890	2695	2704.32	0.82	-2314	2728	2711	2693	2676	2658	2712	2677	138	805	500	1940	5	1	27694076	748	9.85	0.90	12	0.11	274.00	3014.00	6190	20230621	-56.38	2630	20240416	2.66	4075	-33.74	20240111	2630	2.66	20240416	6190	-56.38	20230621	2630	2.66	20240416	3.88	N	068050	500	138 억	228466	N	N	14	N	N
109	20240610	130531	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2710	15	2	0.56	78064495	28867	96.95	2695	2725	2685	3500	1890	2695	2704.28	0.82	-1743	2728	2711	2693	2676	2658	2712	2677	138	805	500	1940	5	1	27694076	751	9.89	0.90	12	0.10	274.00	3014.00	6190	20230621	-56.22	2630	20240416	3.04	4075	-33.50	20240111	2630	3.04	20240416	6190	-56.22	20230621	2630	3.04	20240416	3.88	N	068050	500	138 억	228466	N	N	14	N	N
110	20240610	120533	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2705	10	2	0.37	76716675	28369	95.28	2695	2725	2685	3500	1890	2695	2704.24	0.82	-1702	2728	2711	2693	2676	2658	2712	2677	138	805	500	1940	5	1	27694076	749	9.87	0.90	12	0.10	274.00	3014.00	6190	20230621	-56.30	2630	20240416	2.85	4075	-33.62	20240111	2630	2.85	20240416	6190	-56.30	20230621	2630	2.85	20240416	3.88	N	068050	500	138 억	228466	N	N	14	N	N
111	20240610	110536	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2710	15	2	0.56	75479745	27912	93.75	2695	2725	2685	3500	1890	2695	2704.20	0.82	-1694	2728	2711	2693	2676	2658	2712	2677	138	805	500	1940	5	1	27694076	751	9.89	0.90	12	0.10	274.00	3014.00	6190	20230621	-56.22	2630	20240416	3.04	4075	-33.50	20240111	2630	3.04	20240416	6190	-56.22	20230621	2630	3.04	20240416	3.88	N	068050	500	138 억	228466	N	N	14	N	N
112	20240610	100531	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2720	25	2	0.93	57358760	21228	71.30	2695	2725	2685	3500	1890	2695	2702.03	0.82	-2282	2728	2711	2693	2676	2658	2712	2677	138	805	500	1940	5	1	27694076	753	9.93	0.90	12	0.08	274.00	3014.00	6190	20230621	-56.06	2630	20240416	3.42	4075	-33.25	20240111	2630	3.42	20240416	6190	-56.06	20230621	2630	3.42	20240416	3.88	N	068050	500	138 억	228466	N	N	14	N	N
113	20240610	090538	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2700	5	2	0.19	3947970	1465	4.92	2695	2700	2690	3500	1890	2695	2694.86	0.82	-1120	2728	2711	2693	2676	2658	2712	2677	138	805	500	1940	5	1	27694076	748	9.85	0.90	12	0.01	274.00	3014.00	6190	20230621	-56.38	2630	20240416	2.66	4075	-33.74	20240111	2630	2.66	20240416	6190	-56.38	20230621	2630	2.66	20240416	3.88	N	068050	500	138 억	228466	N	N	14	N	N
114	20240607	160549	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2695	0	3	0.00	80122195	29764	62.52	2695	2710	2675	3500	1890	2695	2691.89	0.80	5663	2765	2730	2695	2660	2625	2712	2642	138	805	500	1940	5	1	27694076	746	9.84	0.89	12	0.11	274.00	3014.00	6190	20230621	-56.46	2630	20240416	2.47	4075	-33.87	20240111	2630	2.47	20240416	6190	-56.46	20230621	2630	2.47	20240416	3.88	N	068050	500	138 억	222866	N	N	14	N	N
115	20240607	150555	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2700	5	2	0.19	78947505	29328	61.60	2695	2710	2675	3500	1890	2695	2691.88	0.80	5855	2765	2730	2695	2660	2625	2712	2642	138	805	500	1940	5	1	27694076	748	9.85	0.90	12	0.11	274.00	3014.00	6190	20230621	-56.38	2630	20240416	2.66	4075	-33.74	20240111	2630	2.66	20240416	6190	-56.38	20230621	2630	2.66	20240416	3.88	N	068050	500	138 억	222866	N	N	0	N	N
116	20240607	140551	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2695	0	3	0.00	58442325	21710	45.60	2695	2710	2675	3500	1890	2695	2691.95	0.80	6494	2765	2730	2695	2660	2625	2712	2642	138	805	500	1940	5	1	27694076	746	9.84	0.89	12	0.08	274.00	3014.00	6190	20230621	-56.46	2630	20240416	2.47	4075	-33.87	20240111	2630	2.47	20240416	6190	-56.46	20230621	2630	2.47	20240416	3.88	N	068050	500	138 억	222866	N	N	0	N	N
117	20240607	130546	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2700	5	2	0.19	35405585	13174	27.67	2695	2710	2675	3500	1890	2695	2687.53	0.80	2221	2765	2730	2695	2660	2625	2712	2642	138	805	500	1940	5	1	27694076	748	9.85	0.90	12	0.05	274.00	3014.00	6190	20230621	-56.38	2630	20240416	2.66	4075	-33.74	20240111	2630	2.66	20240416	6190	-56.38	20230621	2630	2.66	20240416	3.88	N	068050	500	138 억	222866	N	N	0	N	N
118	20240607	120551	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2690	-5	5	-0.19	31751150	11818	24.82	2695	2710	2675	3500	1890	2695	2686.68	0.80	2221	2765	2730	2695	2660	2625	2712	2642	138	805	500	1940	5	1	27694076	745	9.82	0.89	12	0.04	274.00	3014.00	6190	20230621	-56.54	2630	20240416	2.28	4075	-33.99	20240111	2630	2.28	20240416	6190	-56.54	20230621	2630	2.28	20240416	3.88	N	068050	500	138 억	222866	N	N	0	N	N
119	20240607	110546	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2695	0	3	0.00	23494565	8749	18.38	2695	2710	2675	3500	1890	2695	2685.40	0.80	2221	2765	2730	2695	2660	2625	2712	2642	138	805	500	1940	5	1	27694076	746	9.84	0.89	12	0.03	274.00	3014.00	6190	20230621	-56.46	2630	20240416	2.47	4075	-33.87	20240111	2630	2.47	20240416	6190	-56.46	20230621	2630	2.47	20240416	3.88	N	068050	500	138 억	222866	N	N	0	N	N
120	20240607	100550	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2690	-5	5	-0.19	21655505	8066	16.94	2695	2710	2675	3500	1890	2695	2684.79	0.80	2064	2765	2730	2695	2660	2625	2712	2642	138	805	500	1940	5	1	27694076	745	9.82	0.89	12	0.03	274.00	3014.00	6190	20230621	-56.54	2630	20240416	2.28	4075	-33.99	20240111	2630	2.28	20240416	6190	-56.54	20230621	2630	2.28	20240416	3.88	N	068050	500	138 억	222866	N	N	0	N	N
121	20240607	090548	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2700	5	2	0.19	8007245	2982	6.26	2695	2710	2675	3500	1890	2695	2685.19	0.80	-145	2765	2730	2695	2660	2625	2712	2642	138	805	500	1940	5	1	27694076	748	9.85	0.90	12	0.01	274.00	3014.00	6190	20230621	-56.38	2630	20240416	2.66	4075	-33.74	20240111	2630	2.66	20240416	6190	-56.38	20230621	2630	2.66	20240416	3.88	N	068050	500	138 억	222866	N	N	0	N	N
122	20240605	160548	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2695	-20	5	-0.74	126748235	47238	120.09	2730	2730	2660	3525	1905	2715	2683.13	0.80	170	2771	2742	2721	2692	2671	2732	2682	138	810	500	1950	5	1	27694076	746	9.84	0.89	12	0.17	274.00	3014.00	6190	20230621	-56.46	2630	20240416	2.47	4075	-33.87	20240111	2630	2.47	20240416	6190	-56.46	20230621	2630	2.47	20240416	3.90	N	068050	500	138 억	222697	N	N	20	N	N
123	20240605	150544	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2690	-25	5	-0.92	118098880	44022	111.92	2730	2730	2660	3525	1905	2715	2682.72	0.80	1408	2771	2742	2721	2692	2671	2732	2682	138	810	500	1950	5	1	27694076	745	9.82	0.89	12	0.16	274.00	3014.00	6190	20230621	-56.54	2630	20240416	2.28	4075	-33.99	20240111	2630	2.28	20240416	6190	-56.54	20230621	2630	2.28	20240416	3.90	N	068050	500	138 억	222697	N	N	20	N	N
124	20240605	140546	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2685	-30	5	-1.10	104614245	38992	99.13	2730	2730	2660	3525	1905	2715	2682.97	0.80	2140	2771	2742	2721	2692	2671	2732	2682	138	810	500	1950	5	1	27694076	744	9.80	0.89	12	0.14	274.00	3014.00	6190	20230621	-56.62	2630	20240416	2.09	4075	-34.11	20240111	2630	2.09	20240416	6190	-56.62	20230621	2630	2.09	20240416	3.90	N	068050	500	138 억	222697	N	N	20	N	N
125	20240605	130548	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2685	-30	5	-1.10	98314125	36638	93.14	2730	2730	2660	3525	1905	2715	2683.39	0.80	1887	2771	2742	2721	2692	2671	2732	2682	138	810	500	1950	5	1	27694076	744	9.80	0.89	12	0.13	274.00	3014.00	6190	20230621	-56.62	2630	20240416	2.09	4075	-34.11	20240111	2630	2.09	20240416	6190	-56.62	20230621	2630	2.09	20240416	3.90	N	068050	500	138 억	222697	N	N	20	N	N
126	20240605	120545	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2705	-10	5	-0.37	26731820	9882	25.12	2730	2730	2695	3525	1905	2715	2705.10	0.80	-6195	2771	2742	2721	2692	2671	2732	2682	138	810	500	1950	5	1	27694076	749	9.87	0.90	12	0.04	274.00	3014.00	6190	20230621	-56.30	2630	20240416	2.85	4075	-33.62	20240111	2630	2.85	20240416	6190	-56.30	20230621	2630	2.85	20240416	3.90	N	068050	500	138 억	222697	N	N	20	N	N
127	20240605	110547	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2705	-10	5	-0.37	25106165	9280	23.59	2730	2730	2700	3525	1905	2715	2705.41	0.80	-5885	2771	2742	2721	2692	2671	2732	2682	138	810	500	1950	5	1	27694076	749	9.87	0.90	12	0.03	274.00	3014.00	6190	20230621	-56.30	2630	20240416	2.85	4075	-33.62	20240111	2630	2.85	20240416	6190	-56.30	20230621	2630	2.85	20240416	3.90	N	068050	500	138 억	222697	N	N	20	N	N
128	20240605	100546	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2710	-5	5	-0.18	12165200	4492	11.42	2730	2730	2700	3525	1905	2715	2708.19	0.80	-3653	2771	2742	2721	2692	2671	2732	2682	138	810	500	1950	5	1	27694076	751	9.89	0.90	12	0.02	274.00	3014.00	6190	20230621	-56.22	2630	20240416	3.04	4075	-33.50	20240111	2630	3.04	20240416	6190	-56.22	20230621	2630	3.04	20240416	3.90	N	068050	500	138 억	222697	N	N	20	N	N
129	20240605	090546	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2725	10	2	0.37	4542765	1673	4.25	2730	2730	2715	3525	1905	2715	2715.34	0.80	-1664	2771	2742	2721	2692	2671	2732	2682	138	810	500	1950	5	1	27694076	755	9.95	0.90	12	0.01	274.00	3014.00	6190	20230621	-55.98	2630	20240416	3.61	4075	-33.13	20240111	2630	3.61	20240416	6190	-55.98	20230621	2630	3.61	20240416	3.90	N	068050	500	138 억	222697	N	N	20	N	N
130	20240604	160541	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2715	-35	5	-1.27	106680595	39300	144.64	2750	2750	2700	3575	1925	2750	2714.52	0.80	-188	2783	2766	2743	2726	2703	2775	2735	138	825	500	1980	5	1	27694076	752	9.91	0.90	12	0.14	274.00	3014.00	6190	20230621	-56.14	2630	20240416	3.23	4075	-33.37	20240111	2630	3.23	20240416	6190	-56.14	20230621	2630	3.23	20240416	3.90	N	068050	500	138 억	222886	N	N	20	N	N
131	20240604	150541	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2720	-30	5	-1.09	96709905	35617	131.09	2750	2750	2700	3575	1925	2750	2715.27	0.80	1299	2783	2766	2743	2726	2703	2775	2735	138	825	500	1980	5	1	27694076	753	9.93	0.90	12	0.13	274.00	3014.00	6190	20230621	-56.06	2630	20240416	3.42	4075	-33.25	20240111	2630	3.42	20240416	6190	-56.06	20230621	2630	3.42	20240416	3.90	N	068050	500	138 억	222886	N	N	32	N	N
132	20240604	140543	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2710	-40	5	-1.45	56309905	20708	76.22	2750	2750	2705	3575	1925	2750	2719.23	0.80	2489	2783	2766	2743	2726	2703	2775	2735	138	825	500	1980	5	1	27694076	751	9.89	0.90	12	0.07	274.00	3014.00	6190	20230621	-56.22	2630	20240416	3.04	4075	-33.50	20240111	2630	3.04	20240416	6190	-56.22	20230621	2630	3.04	20240416	3.90	N	068050	500	138 억	222886	N	N	32	N	N
133	20240604	130541	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2730	-20	5	-0.73	46814330	17213	63.35	2750	2750	2705	3575	1925	2750	2719.71	0.80	2852	2783	2766	2743	2726	2703	2775	2735	138	825	500	1980	5	1	27694076	756	9.96	0.91	12	0.06	274.00	3014.00	6190	20230621	-55.90	2630	20240416	3.80	4075	-33.01	20240111	2630	3.80	20240416	6190	-55.90	20230621	2630	3.80	20240416	3.90	N	068050	500	138 억	222886	N	N	32	N	N
134	20240604	120540	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2730	-20	5	-0.73	23905910	8776	32.30	2750	2750	2710	3575	1925	2750	2724.01	0.80	1564	2783	2766	2743	2726	2703	2775	2735	138	825	500	1980	5	1	27694076	756	9.96	0.91	12	0.03	274.00	3014.00	6190	20230621	-55.90	2630	20240416	3.80	4075	-33.01	20240111	2630	3.80	20240416	6190	-55.90	20230621	2630	3.80	20240416	3.90	N	068050	500	138 억	222886	N	N	32	N	N
135	20240604	110537	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2730	-20	5	-0.73	21856870	8024	29.53	2750	2750	2710	3575	1925	2750	2723.94	0.80	1656	2783	2766	2743	2726	2703	2775	2735	138	825	500	1980	5	1	27694076	756	9.96	0.91	12	0.03	274.00	3014.00	6190	20230621	-55.90	2630	20240416	3.80	4075	-33.01	20240111	2630	3.80	20240416	6190	-55.90	20230621	2630	3.80	20240416	3.90	N	068050	500	138 억	222886	N	N	32	N	N
136	20240604	100539	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2730	-20	5	-0.73	12053500	4417	16.26	2750	2750	2710	3575	1925	2750	2728.89	0.80	1303	2783	2766	2743	2726	2703	2775	2735	138	825	500	1980	5	1	27694076	756	9.96	0.91	12	0.02	274.00	3014.00	6190	20230621	-55.90	2630	20240416	3.80	4075	-33.01	20240111	2630	3.80	20240416	6190	-55.90	20230621	2630	3.80	20240416	3.90	N	068050	500	138 억	222886	N	N	32	N	N
137	20240604	090540	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2750	0	3	0.00	1663750	605	2.23	2750	2750	2750	3575	1925	2750	2750.00	0.80	-22	2783	2766	2743	2726	2703	2775	2735	138	825	500	1980	5	1	27694076	762	10.04	0.91	12	0.00	274.00	3014.00	6190	20230621	-55.57	2630	20240416	4.56	4075	-32.52	20240111	2630	4.56	20240416	6190	-55.57	20230621	2630	4.56	20240416	3.90	N	068050	500	138 억	222886	N	N	32	N	N
138	20240603	160534	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2750	30	2	1.10	73628265	26868	158.67	2720	2760	2720	3535	1905	2720	2740.37	0.80	661	2766	2742	2721	2697	2676	2755	2710	138	815	500	1950	5	1	27694076	762	10.04	0.91	12	0.10	274.00	3014.00	6190	20230621	-55.57	2630	20240416	4.56	4075	-32.52	20240111	2630	4.56	20240416	6190	-55.57	20230621	2630	4.56	20240416	3.91	N	068050	500	138 억	222225	N	N	32	N	N
139	20240603	150536	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2725	5	2	0.18	69684245	25433	150.20	2720	2760	2720	3535	1905	2720	2739.91	0.80	401	2766	2742	2721	2697	2676	2755	2710	138	815	500	1950	5	1	27694076	755	9.95	0.90	12	0.09	274.00	3014.00	6190	20230621	-55.98	2630	20240416	3.61	4075	-33.13	20240111	2630	3.61	20240416	6190	-55.98	20230621	2630	3.61	20240416	3.91	N	068050	500	138 억	222225	N	N	0	N	N
140	20240603	140533	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2750	30	2	1.10	58511205	21343	126.04	2720	2760	2720	3535	1905	2720	2741.47	0.80	-409	2766	2742	2721	2697	2676	2755	2710	138	815	500	1950	5	1	27694076	762	10.04	0.91	12	0.08	274.00	3014.00	6190	20230621	-55.57	2630	20240416	4.56	4075	-32.52	20240111	2630	4.56	20240416	6190	-55.57	20230621	2630	4.56	20240416	3.91	N	068050	500	138 억	222225	N	N	0	N	N
141	20240603	130534	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2740	20	2	0.74	51243075	18688	110.36	2720	2760	2720	3535	1905	2720	2742.03	0.80	-466	2766	2742	2721	2697	2676	2755	2710	138	815	500	1950	5	1	27694076	759	10.00	0.91	12	0.07	274.00	3014.00	6190	20230621	-55.74	2630	20240416	4.18	4075	-32.76	20240111	2630	4.18	20240416	6190	-55.74	20230621	2630	4.18	20240416	3.91	N	068050	500	138 억	222225	N	N	0	N	N
142	20240603	120535	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2750	30	2	1.10	46907375	17106	101.02	2720	2760	2720	3535	1905	2720	2742.16	0.80	-466	2766	2742	2721	2697	2676	2755	2710	138	815	500	1950	5	1	27694076	762	10.04	0.91	12	0.06	274.00	3014.00	6190	20230621	-55.57	2630	20240416	4.56	4075	-32.52	20240111	2630	4.56	20240416	6190	-55.57	20230621	2630	4.56	20240416	3.91	N	068050	500	138 억	222225	N	N	0	N	N
143	20240603	110531	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2730	10	2	0.37	42670650	15567	91.93	2720	2760	2720	3535	1905	2720	2741.10	0.80	-466	2766	2742	2721	2697	2676	2755	2710	138	815	500	1950	5	1	27694076	756	9.96	0.91	12	0.06	274.00	3014.00	6190	20230621	-55.90	2630	20240416	3.80	4075	-33.01	20240111	2630	3.80	20240416	6190	-55.90	20230621	2630	3.80	20240416	3.91	N	068050	500	138 억	222225	N	N	0	N	N
144	20240603	100529	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2750	30	2	1.10	16370715	5964	35.22	2720	2760	2720	3535	1905	2720	2744.92	0.80	288	2766	2742	2721	2697	2676	2755	2710	138	815	500	1950	5	1	27694076	762	10.04	0.91	12	0.02	274.00	3014.00	6190	20230621	-55.57	2630	20240416	4.56	4075	-32.52	20240111	2630	4.56	20240416	6190	-55.57	20230621	2630	4.56	20240416	3.91	N	068050	500	138 억	222225	N	N	0	N	N
145	20240603	090528	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2740	20	2	0.74	1304400	477	2.82	2720	2750	2720	3535	1905	2720	2734.59	0.80	-22	2766	2742	2721	2697	2676	2755	2710	138	815	500	1950	5	1	27694076	759	10.00	0.91	12	0.00	274.00	3014.00	6190	20230621	-55.74	2630	20240416	4.18	4075	-32.76	20240111	2630	4.18	20240416	6190	-55.74	20230621	2630	4.18	20240416	3.91	N	068050	500	138 억	222225	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History