KissMeData/299900/price/prices-20240601.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

62 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161150	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1666	3	2	0.18	646005920	385865	65.50	1663	1711	1651	2160	1165	1663	1674.20	3.93	0	29989	1711	1687	1666	1642	1621	1676	1631	855	497	500	1160	1	1	171048884	2850	5.59	1.25	12	0.23	298.00	1328.00	4900	20231212	-66.00	1645	20240627	1.28	4440	-62.48	20240110	1645	1.28	20240627	4900	-66.00	20231212	1645	1.28	20240627	1.72	N	299900	500	855 억	6729696	N	N	7	N	N
3	20240628	151204	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1657	-6	5	-0.36	603321932	360219	61.14	1663	1711	1651	2160	1165	1663	1674.88	3.93	0	27966	1711	1687	1666	1642	1621	1676	1631	855	497	500	1160	1	1	171048884	2834	5.56	1.25	12	0.21	298.00	1328.00	4900	20231212	-66.18	1645	20240627	0.73	4440	-62.68	20240110	1645	0.73	20240627	4900	-66.18	20231212	1645	0.73	20240627	1.72	N	299900	500	855 억	6729696	N	N	0	N	N
4	20240628	141203	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1663	0	3	0.00	456370154	271827	46.14	1663	1711	1651	2160	1165	1663	1678.90	3.93	0	11485	1711	1687	1666	1642	1621	1676	1631	855	497	500	1160	1	1	171048884	2845	5.58	1.25	12	0.16	298.00	1328.00	4900	20231212	-66.06	1645	20240627	1.09	4440	-62.55	20240110	1645	1.09	20240627	4900	-66.06	20231212	1645	1.09	20240627	1.72	N	299900	500	855 억	6729696	N	N	0	N	N
5	20240628	131201	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1681	18	2	1.08	400052966	238207	40.43	1663	1711	1651	2160	1165	1663	1679.43	3.93	0	17666	1711	1687	1666	1642	1621	1676	1631	855	497	500	1160	1	1	171048884	2875	5.64	1.27	12	0.14	298.00	1328.00	4900	20231212	-65.69	1645	20240627	2.19	4440	-62.14	20240110	1645	2.19	20240627	4900	-65.69	20231212	1645	2.19	20240627	1.72	N	299900	500	855 억	6729696	N	N	0	N	N
6	20240628	121159	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1692	29	2	1.74	352198159	209831	35.62	1663	1711	1651	2160	1165	1663	1678.48	3.93	0	23361	1711	1687	1666	1642	1621	1676	1631	855	497	500	1160	1	1	171048884	2894	5.68	1.27	12	0.12	298.00	1328.00	4900	20231212	-65.47	1645	20240627	2.86	4440	-61.89	20240110	1645	2.86	20240627	4900	-65.47	20231212	1645	2.86	20240627	1.72	N	299900	500	855 억	6729696	N	N	0	N	N
7	20240628	111140	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1660	-3	5	-0.18	192679307	115393	19.59	1663	1711	1651	2160	1165	1663	1669.77	3.93	0	-3707	1711	1687	1666	1642	1621	1676	1631	855	497	500	1160	1	1	171048884	2839	5.57	1.25	12	0.07	298.00	1328.00	4900	20231212	-66.12	1645	20240627	0.91	4440	-62.61	20240110	1645	0.91	20240627	4900	-66.12	20231212	1645	0.91	20240627	1.72	N	299900	500	855 억	6729696	N	N	0	N	N
8	20240628	101136	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1677	14	2	0.84	104504533	62458	10.60	1663	1711	1663	2160	1165	1663	1673.20	3.93	0	-3060	1711	1687	1666	1642	1621	1676	1631	855	497	500	1160	1	1	171048884	2868	5.63	1.26	12	0.04	298.00	1328.00	4900	20231212	-65.78	1645	20240627	1.95	4440	-62.23	20240110	1645	1.95	20240627	4900	-65.78	20231212	1645	1.95	20240627	1.72	N	299900	500	855 억	6729696	N	N	0	N	N
9	20240628	091142	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1675	12	2	0.72	15026561	8977	1.52	1663	1711	1663	2160	1165	1663	1673.90	3.93	0	-2036	1711	1687	1666	1642	1621	1676	1631	855	497	500	1160	1	1	171048884	2865	5.62	1.26	12	0.01	298.00	1328.00	4900	20231212	-65.82	1645	20240627	1.82	4440	-62.27	20240110	1645	1.82	20240627	4900	-65.82	20231212	1645	1.82	20240627	1.72	N	299900	500	855 억	6729696	N	N	0	N	N
10	20240627	161130	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1663	-29	5	-1.71	964888677	581828	146.72	1687	1690	1645	2195	1185	1692	1658.36	3.88	0	94440	1736	1713	1702	1679	1668	1708	1674	855	503	500	1180	1	1	171048884	2845	5.58	1.25	12	0.34	298.00	1328.00	4900	20231212	-66.06	1645	20240627	1.09	4440	-62.55	20240110	1645	1.09	20240627	4900	-66.06	20231212	1645	1.09	20240627	1.73	N	299900	500	855 억	6639468	N	N	0	N	N
11	20240627	151137	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1668	-24	5	-1.42	901442043	543680	137.10	1687	1690	1645	2195	1185	1692	1658.04	3.88	0	82267	1736	1713	1702	1679	1668	1708	1674	855	503	500	1180	1	1	171048884	2853	5.60	1.26	12	0.32	298.00	1328.00	4900	20231212	-65.96	1645	20240627	1.40	4440	-62.43	20240110	1645	1.40	20240627	4900	-65.96	20231212	1645	1.40	20240627	1.73	N	299900	500	855 억	6639468	N	N	0	N	N
12	20240627	141136	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1670	-22	5	-1.30	803448033	484890	122.28	1687	1690	1645	2195	1185	1692	1656.97	3.88	0	63293	1736	1713	1702	1679	1668	1708	1674	855	503	500	1180	1	1	171048884	2857	5.60	1.26	12	0.28	298.00	1328.00	4900	20231212	-65.92	1645	20240627	1.52	4440	-62.39	20240110	1645	1.52	20240627	4900	-65.92	20231212	1645	1.52	20240627	1.73	N	299900	500	855 억	6639468	N	N	0	N	N
13	20240627	131135	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1661	-31	5	-1.83	686991968	414756	104.59	1687	1690	1645	2195	1185	1692	1656.38	3.88	0	37389	1736	1713	1702	1679	1668	1708	1674	855	503	500	1180	1	1	171048884	2841	5.57	1.25	12	0.24	298.00	1328.00	4900	20231212	-66.10	1645	20240627	0.97	4440	-62.59	20240110	1645	0.97	20240627	4900	-66.10	20231212	1645	0.97	20240627	1.73	N	299900	500	855 억	6639468	N	N	0	N	N
14	20240627	121137	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1650	-42	5	-2.48	651087241	393052	99.12	1687	1690	1645	2195	1185	1692	1656.49	3.88	0	33898	1736	1713	1702	1679	1668	1708	1674	855	503	500	1180	1	1	171048884	2822	5.54	1.24	12	0.23	298.00	1328.00	4900	20231212	-66.33	1645	20240627	0.30	4440	-62.84	20240110	1645	0.30	20240627	4900	-66.33	20231212	1645	0.30	20240627	1.73	N	299900	500	855 억	6639468	N	N	0	N	N
15	20240627	111137	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1647	-45	5	-2.66	585573939	353324	89.10	1687	1690	1645	2195	1185	1692	1657.33	3.88	0	27460	1736	1713	1702	1679	1668	1708	1674	855	503	500	1180	1	1	171048884	2817	5.53	1.24	12	0.21	298.00	1328.00	4900	20231212	-66.39	1645	20240627	0.12	4440	-62.91	20240110	1645	0.12	20240627	4900	-66.39	20231212	1645	0.12	20240627	1.73	N	299900	500	855 억	6639468	N	N	0	N	N
16	20240627	101137	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1655	-37	5	-2.19	317222585	190775	48.11	1687	1690	1650	2195	1185	1692	1662.81	3.88	0	-3008	1736	1713	1702	1679	1668	1708	1674	855	503	500	1180	1	1	171048884	2831	5.55	1.25	12	0.11	298.00	1328.00	4900	20231212	-66.22	1650	20240627	0.30	4440	-62.73	20240110	1650	0.30	20240627	4900	-66.22	20231212	1650	0.30	20240627	1.73	N	299900	500	855 억	6639468	N	N	0	N	N
17	20240627	091136	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1662	-30	5	-1.77	107733304	64474	16.26	1687	1690	1659	2195	1185	1692	1670.96	3.88	0	-3427	1736	1713	1702	1679	1668	1708	1674	855	503	500	1180	1	1	171048884	2843	5.58	1.25	12	0.04	298.00	1328.00	4900	20231212	-66.08	1659	20240627	0.18	4440	-62.57	20240110	1659	0.18	20240627	4900	-66.08	20231212	1659	0.18	20240627	1.73	N	299900	500	855 억	6639468	N	N	0	N	N
18	20240626	161132	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1692	-19	5	-1.11	671728950	394823	110.69	1711	1725	1691	2220	1198	1711	1701.34	3.93	0	-83004	1741	1725	1710	1694	1679	1734	1703	855	509	500	1190	1	1	171048884	2894	5.68	1.27	12	0.23	298.00	1328.00	4900	20231212	-65.47	1678	20240618	0.83	4440	-61.89	20240110	1678	0.83	20240618	4900	-65.47	20231212	1678	0.83	20240618	1.74	N	299900	500	855 억	6722533	N	N	208	N	N
19	20240626	151136	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1694	-17	5	-0.99	603827686	354692	99.44	1711	1725	1692	2220	1198	1711	1702.40	3.93	0	-71152	1741	1725	1710	1694	1679	1734	1703	855	509	500	1190	1	1	171048884	2898	5.68	1.28	12	0.21	298.00	1328.00	4900	20231212	-65.43	1678	20240618	0.95	4440	-61.85	20240110	1678	0.95	20240618	4900	-65.43	20231212	1678	0.95	20240618	1.74	N	299900	500	855 억	6722533	N	N	208	N	N
20	20240626	141133	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1696	-15	5	-0.88	493078250	289340	81.12	1711	1725	1692	2220	1198	1711	1704.15	3.93	0	-48552	1741	1725	1710	1694	1679	1734	1703	855	509	500	1190	1	1	171048884	2901	5.69	1.28	12	0.17	298.00	1328.00	4900	20231212	-65.39	1678	20240618	1.07	4440	-61.80	20240110	1678	1.07	20240618	4900	-65.39	20231212	1678	1.07	20240618	1.74	N	299900	500	855 억	6722533	N	N	208	N	N
21	20240626	131134	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1702	-9	5	-0.53	376708792	220762	61.89	1711	1725	1697	2220	1198	1711	1706.40	3.93	0	-40010	1741	1725	1710	1694	1679	1734	1703	855	509	500	1190	1	1	171048884	2911	5.71	1.28	12	0.13	298.00	1328.00	4900	20231212	-65.27	1678	20240618	1.43	4440	-61.67	20240110	1678	1.43	20240618	4900	-65.27	20231212	1678	1.43	20240618	1.74	N	299900	500	855 억	6722533	N	N	208	N	N
22	20240626	121132	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1697	-14	5	-0.82	338644222	198385	55.62	1711	1725	1697	2220	1198	1711	1707.01	3.93	0	-38691	1741	1725	1710	1694	1679	1734	1703	855	509	500	1190	1	1	171048884	2903	5.69	1.28	12	0.12	298.00	1328.00	4900	20231212	-65.37	1678	20240618	1.13	4440	-61.78	20240110	1678	1.13	20240618	4900	-65.37	20231212	1678	1.13	20240618	1.74	N	299900	500	855 억	6722533	N	N	208	N	N
23	20240626	111134	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1707	-4	5	-0.23	209433926	122451	34.33	1711	1725	1702	2220	1198	1711	1710.35	3.93	0	2917	1741	1725	1710	1694	1679	1734	1703	855	509	500	1190	1	1	171048884	2920	5.73	1.29	12	0.07	298.00	1328.00	4900	20231212	-65.16	1678	20240618	1.73	4440	-61.55	20240110	1678	1.73	20240618	4900	-65.16	20231212	1678	1.73	20240618	1.74	N	299900	500	855 억	6722533	N	N	208	N	N
24	20240626	101131	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1712	1	2	0.06	159269622	93051	26.09	1711	1725	1703	2220	1198	1711	1711.64	3.93	0	4156	1741	1725	1710	1694	1679	1734	1703	855	509	500	1190	1	1	171048884	2928	5.74	1.29	12	0.05	298.00	1328.00	4900	20231212	-65.06	1678	20240618	2.03	4440	-61.44	20240110	1678	2.03	20240618	4900	-65.06	20231212	1678	2.03	20240618	1.74	N	299900	500	855 억	6722533	N	N	208	N	N
25	20240626	091135	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1705	-6	5	-0.35	40064205	23472	6.58	1711	1723	1703	2220	1198	1711	1706.89	3.93	0	76	1741	1725	1710	1694	1679	1734	1703	855	509	500	1190	1	1	171048884	2916	5.72	1.28	12	0.01	298.00	1328.00	4900	20231212	-65.20	1678	20240618	1.61	4440	-61.60	20240110	1678	1.61	20240618	4900	-65.20	20231212	1678	1.61	20240618	1.74	N	299900	500	855 억	6722533	N	N	208	N	N
26	20240625	161130	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1711	10	2	0.59	606444858	356313	49.80	1703	1726	1695	2210	1191	1701	1702.00	3.94	175096	-22400	1809	1754	1727	1672	1645	1741	1659	855	509	500	1190	1	1	171048884	2927	5.74	1.29	12	0.21	298.00	1328.00	4900	20231212	-65.08	1678	20240618	1.97	4440	-61.46	20240110	1678	1.97	20240618	4900	-65.08	20231212	1678	1.97	20240618	1.73	N	299900	500	855 억	6744995	N	N	208	N	N
27	20240625	151128	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1704	3	2	0.18	578674919	340063	47.53	1703	1726	1695	2210	1191	1701	1701.67	3.94	175096	-21995	1809	1754	1727	1672	1645	1741	1659	855	509	500	1190	1	1	171048884	2915	5.72	1.28	12	0.20	298.00	1328.00	4900	20231212	-65.22	1678	20240618	1.55	4440	-61.62	20240110	1678	1.55	20240618	4900	-65.22	20231212	1678	1.55	20240618	1.73	N	299900	500	855 억	6744995	N	N	23	N	N
28	20240625	141132	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1699	-2	5	-0.12	526253640	309230	43.22	1703	1726	1695	2210	1191	1701	1701.82	3.94	175096	-25128	1809	1754	1727	1672	1645	1741	1659	855	509	500	1190	1	1	171048884	2906	5.70	1.28	12	0.18	298.00	1328.00	4900	20231212	-65.33	1678	20240618	1.25	4440	-61.73	20240110	1678	1.25	20240618	4900	-65.33	20231212	1678	1.25	20240618	1.73	N	299900	500	855 억	6744995	N	N	23	N	N
29	20240625	131132	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1698	-3	5	-0.18	471736427	277124	38.73	1703	1726	1695	2210	1191	1701	1702.26	3.94	175096	-24687	1809	1754	1727	1672	1645	1741	1659	855	509	500	1190	1	1	171048884	2904	5.70	1.28	12	0.16	298.00	1328.00	4900	20231212	-65.35	1678	20240618	1.19	4440	-61.76	20240110	1678	1.19	20240618	4900	-65.35	20231212	1678	1.19	20240618	1.73	N	299900	500	855 억	6744995	N	N	23	N	N
30	20240625	121135	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1700	-1	5	-0.06	429229321	252098	35.23	1703	1726	1695	2210	1191	1701	1702.63	3.94	175096	-17921	1809	1754	1727	1672	1645	1741	1659	855	509	500	1190	1	1	171048884	2908	5.70	1.28	12	0.15	298.00	1328.00	4900	20231212	-65.31	1678	20240618	1.31	4440	-61.71	20240110	1678	1.31	20240618	4900	-65.31	20231212	1678	1.31	20240618	1.73	N	299900	500	855 억	6744995	N	N	23	N	N
31	20240625	111133	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1698	-3	5	-0.18	311264136	182646	25.53	1703	1726	1697	2210	1191	1701	1704.20	3.94	175096	-27526	1809	1754	1727	1672	1645	1741	1659	855	509	500	1190	1	1	171048884	2904	5.70	1.28	12	0.11	298.00	1328.00	4900	20231212	-65.35	1678	20240618	1.19	4440	-61.76	20240110	1678	1.19	20240618	4900	-65.35	20231212	1678	1.19	20240618	1.73	N	299900	500	855 억	6744995	N	N	23	N	N
32	20240625	101131	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1700	-1	5	-0.06	212247750	124369	17.38	1703	1726	1699	2210	1191	1701	1706.60	3.94	175096	-31174	1809	1754	1727	1672	1645	1741	1659	855	509	500	1190	1	1	171048884	2908	5.70	1.28	12	0.07	298.00	1328.00	4900	20231212	-65.31	1678	20240618	1.31	4440	-61.71	20240110	1678	1.31	20240618	4900	-65.31	20231212	1678	1.31	20240618	1.73	N	299900	500	855 억	6744995	N	N	23	N	N
33	20240625	091131	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1725	24	2	1.41	28903389	16872	2.36	1703	1725	1703	2210	1191	1701	1713.17	3.94	175096	4423	1809	1754	1727	1672	1645	1741	1659	855	509	500	1190	1	1	171048884	2951	5.79	1.30	12	0.01	298.00	1328.00	4900	20231212	-64.80	1678	20240618	2.80	4440	-61.15	20240110	1678	2.80	20240618	4900	-64.80	20231212	1678	2.80	20240618	1.73	N	299900	500	855 억	6744995	N	N	23	N	N
34	20240624	161131	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1701	-47	5	-2.69	1218879434	708395	106.58	1750	1782	1700	2270	1224	1748	1720.65	3.94	0	-3535	1872	1810	1779	1717	1686	1794	1701	855	522	500	1220	1	1	171048884	2910	5.71	1.28	12	0.41	298.00	1328.00	4900	20231212	-65.29	1678	20240618	1.37	4440	-61.69	20240110	1678	1.37	20240618	4900	-65.29	20231212	1678	1.37	20240618	1.76	N	299900	500	855 억	6747681	N	N	23	N	N
35	20240624	151127	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1701	-47	5	-2.69	1163107520	675612	101.64	1750	1782	1700	2270	1224	1748	1721.56	3.94	0	-1472	1872	1810	1779	1717	1686	1794	1701	855	522	500	1220	1	1	171048884	2910	5.71	1.28	12	0.39	298.00	1328.00	4900	20231212	-65.29	1678	20240618	1.37	4440	-61.69	20240110	1678	1.37	20240618	4900	-65.29	20231212	1678	1.37	20240618	1.76	N	299900	500	855 억	6747681	N	N	0	N	N
36	20240624	141128	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1713	-35	5	-2.00	930578319	539094	81.11	1750	1782	1700	2270	1224	1748	1726.19	3.94	0	-14389	1872	1810	1779	1717	1686	1794	1701	855	522	500	1220	1	1	171048884	2930	5.75	1.29	12	0.32	298.00	1328.00	4900	20231212	-65.04	1678	20240618	2.09	4440	-61.42	20240110	1678	2.09	20240618	4900	-65.04	20231212	1678	2.09	20240618	1.76	N	299900	500	855 억	6747681	N	N	0	N	N
37	20240624	131126	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1720	-28	5	-1.60	863855221	500187	75.25	1750	1782	1700	2270	1224	1748	1727.06	3.94	0	112	1872	1810	1779	1717	1686	1794	1701	855	522	500	1220	1	1	171048884	2942	5.77	1.30	12	0.29	298.00	1328.00	4900	20231212	-64.90	1678	20240618	2.50	4440	-61.26	20240110	1678	2.50	20240618	4900	-64.90	20231212	1678	2.50	20240618	1.76	N	299900	500	855 억	6747681	N	N	0	N	N
38	20240624	121127	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1716	-32	5	-1.83	812864351	470509	70.79	1750	1782	1700	2270	1224	1748	1727.63	3.94	0	2923	1872	1810	1779	1717	1686	1794	1701	855	522	500	1220	1	1	171048884	2935	5.76	1.29	12	0.28	298.00	1328.00	4900	20231212	-64.98	1678	20240618	2.26	4440	-61.35	20240110	1678	2.26	20240618	4900	-64.98	20231212	1678	2.26	20240618	1.76	N	299900	500	855 억	6747681	N	N	0	N	N
39	20240624	111130	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1716	-32	5	-1.83	729082526	421705	63.44	1750	1782	1700	2270	1224	1748	1728.89	3.94	0	-3501	1872	1810	1779	1717	1686	1794	1701	855	522	500	1220	1	1	171048884	2935	5.76	1.29	12	0.25	298.00	1328.00	4900	20231212	-64.98	1678	20240618	2.26	4440	-61.35	20240110	1678	2.26	20240618	4900	-64.98	20231212	1678	2.26	20240618	1.76	N	299900	500	855 억	6747681	N	N	0	N	N
40	20240624	101128	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1749	1	2	0.06	199574240	113826	17.12	1750	1782	1737	2270	1224	1748	1753.33	3.94	0	-15129	1872	1810	1779	1717	1686	1794	1701	855	522	500	1220	1	1	171048884	2992	5.87	1.32	12	0.07	298.00	1328.00	4900	20231212	-64.31	1678	20240618	4.23	4440	-60.61	20240110	1678	4.23	20240618	4900	-64.31	20231212	1678	4.23	20240618	1.76	N	299900	500	855 억	6747681	N	N	0	N	N
41	20240624	091128	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1742	-6	5	-0.34	78140383	44763	6.73	1750	1765	1737	2270	1224	1748	1745.65	3.94	0	1067	1872	1810	1779	1717	1686	1794	1701	855	522	500	1220	1	1	171048884	2980	5.85	1.31	12	0.03	298.00	1328.00	4900	20231212	-64.45	1678	20240618	3.81	4440	-60.77	20240110	1678	3.81	20240618	4900	-64.45	20231212	1678	3.81	20240618	1.76	N	299900	500	855 억	6747681	N	N	0	N	N
42	20240621	161049	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1748	-59	5	-3.27	1151218303	645183	81.58	1807	1841	1748	2345	1265	1807	1784.62	4.12	0	-298548	2002	1904	1852	1754	1702	1878	1728	855	538	500	1260	1	1	171048884	2990	5.87	1.32	12	0.38	298.00	1328.00	4900	20231212	-64.33	1678	20240618	4.17	4440	-60.63	20240110	1678	4.17	20240618	4900	-64.33	20231212	1678	4.17	20240618	1.74	N	299900	500	855 억	7038953	N	N	4192	N	N
43	20240621	151050	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1777	-30	5	-1.66	823560433	458096	57.93	1807	1841	1776	2345	1265	1807	1797.79	4.12	0	-201034	2002	1904	1852	1754	1702	1878	1728	855	538	500	1260	1	1	171048884	3040	5.96	1.34	12	0.27	298.00	1328.00	4900	20231212	-63.73	1678	20240618	5.90	4440	-59.98	20240110	1678	5.90	20240618	4900	-63.73	20231212	1678	5.90	20240618	1.74	N	299900	500	855 억	7038953	N	N	4192	N	N
44	20240621	141049	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1789	-18	5	-1.00	656390201	364509	46.09	1807	1841	1785	2345	1265	1807	1800.75	4.12	0	-143792	2002	1904	1852	1754	1702	1878	1728	855	538	500	1260	1	1	171048884	3060	6.00	1.35	12	0.21	298.00	1328.00	4900	20231212	-63.49	1678	20240618	6.62	4440	-59.71	20240110	1678	6.62	20240618	4900	-63.49	20231212	1678	6.62	20240618	1.74	N	299900	500	855 억	7038953	N	N	4192	N	N
45	20240621	131051	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1795	-12	5	-0.66	548115653	304053	38.45	1807	1841	1785	2345	1265	1807	1802.70	4.12	0	-114073	2002	1904	1852	1754	1702	1878	1728	855	538	500	1260	1	1	171048884	3070	6.02	1.35	12	0.18	298.00	1328.00	4900	20231212	-63.37	1678	20240618	6.97	4440	-59.57	20240110	1678	6.97	20240618	4900	-63.37	20231212	1678	6.97	20240618	1.74	N	299900	500	855 억	7038953	N	N	4192	N	N
46	20240621	121053	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1805	-2	5	-0.11	463325471	256917	32.49	1807	1841	1785	2345	1265	1807	1803.41	4.12	0	-83605	2002	1904	1852	1754	1702	1878	1728	855	538	500	1260	1	1	171048884	3087	6.06	1.36	12	0.15	298.00	1328.00	4900	20231212	-63.16	1678	20240618	7.57	4440	-59.35	20240110	1678	7.57	20240618	4900	-63.16	20231212	1678	7.57	20240618	1.74	N	299900	500	855 억	7038953	N	N	4192	N	N
47	20240621	111051	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1789	-18	5	-1.00	415192117	230151	29.10	1807	1841	1785	2345	1265	1807	1804.00	4.12	0	-76411	2002	1904	1852	1754	1702	1878	1728	855	538	500	1260	1	1	171048884	3060	6.00	1.35	12	0.13	298.00	1328.00	4900	20231212	-63.49	1678	20240618	6.62	4440	-59.71	20240110	1678	6.62	20240618	4900	-63.49	20231212	1678	6.62	20240618	1.74	N	299900	500	855 억	7038953	N	N	4192	N	N
48	20240621	101047	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1807	0	3	0.00	221264334	122103	15.44	1807	1841	1785	2345	1265	1807	1812.11	4.12	0	-21003	2002	1904	1852	1754	1702	1878	1728	855	538	500	1260	1	1	171048884	3091	6.06	1.36	12	0.07	298.00	1328.00	4900	20231212	-63.12	1678	20240618	7.69	4440	-59.30	20240110	1678	7.69	20240618	4900	-63.12	20231212	1678	7.69	20240618	1.74	N	299900	500	855 억	7038953	N	N	4192	N	N
49	20240621	091053	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1807	0	3	0.00	33661909	18572	2.35	1807	1841	1807	2345	1265	1807	1812.51	4.12	0	-7350	2002	1904	1852	1754	1702	1878	1728	855	538	500	1260	1	1	171048884	3091	6.06	1.36	12	0.01	298.00	1328.00	4900	20231212	-63.12	1678	20240618	7.69	4440	-59.30	20240110	1678	7.69	20240618	4900	-63.12	20231212	1678	7.69	20240618	1.74	N	299900	500	855 억	7038953	N	N	4192	N	N
50	20240620	161045	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1807	-110	5	-5.74	1450074546	779817	35.18	1913	1950	1800	2490	1342	1917	1860.35	4.26	0	-239348	2076	1996	1879	1799	1682	2036	1839	855	573	500	1340	1	1	171048884	3091	6.06	1.36	12	0.46	298.00	1328.00	4900	20231212	-63.12	1678	20240618	7.69	4440	-59.30	20240110	1678	7.69	20240618	4900	-63.12	20231212	1678	7.69	20240618	1.79	N	299900	500	855 억	7278155	N	N	4192	N	N
51	20240620	151043	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1835	-82	5	-4.28	1320665468	708598	31.97	1913	1950	1800	2490	1342	1917	1863.75	4.26	0	-223984	2076	1996	1879	1799	1682	2036	1839	855	573	500	1340	1	1	171048884	3139	6.16	1.38	12	0.41	298.00	1328.00	4900	20231212	-62.55	1678	20240618	9.36	4440	-58.67	20240110	1678	9.36	20240618	4900	-62.55	20231212	1678	9.36	20240618	1.79	N	299900	500	855 억	7278155	N	N	6612	N	N
52	20240620	141046	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1844	-73	5	-3.81	966993972	515350	23.25	1913	1950	1843	2490	1342	1917	1876.36	4.26	0	-159205	2076	1996	1879	1799	1682	2036	1839	855	573	500	1340	1	1	171048884	3154	6.19	1.39	12	0.30	298.00	1328.00	4900	20231212	-62.37	1678	20240618	9.89	4440	-58.47	20240110	1678	9.89	20240618	4900	-62.37	20231212	1678	9.89	20240618	1.79	N	299900	500	855 억	7278155	N	N	6612	N	N
53	20240620	131046	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1849	-68	5	-3.55	863867318	459572	20.74	1913	1950	1843	2490	1342	1917	1879.70	4.26	0	-114253	2076	1996	1879	1799	1682	2036	1839	855	573	500	1340	1	1	171048884	3163	6.20	1.39	12	0.27	298.00	1328.00	4900	20231212	-62.27	1678	20240618	10.19	4440	-58.36	20240110	1678	10.19	20240618	4900	-62.27	20231212	1678	10.19	20240618	1.79	N	299900	500	855 억	7278155	N	N	6612	N	N
54	20240620	121044	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1852	-65	5	-3.39	785035371	417106	18.82	1913	1950	1843	2490	1342	1917	1882.08	4.26	0	-91133	2076	1996	1879	1799	1682	2036	1839	855	573	500	1340	1	1	171048884	3168	6.21	1.39	12	0.24	298.00	1328.00	4900	20231212	-62.20	1678	20240618	10.37	4440	-58.29	20240110	1678	10.37	20240618	4900	-62.20	20231212	1678	10.37	20240618	1.79	N	299900	500	855 억	7278155	N	N	6612	N	N
55	20240620	111047	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1863	-54	5	-2.82	580467471	306843	13.84	1913	1950	1863	2490	1342	1917	1891.72	4.26	0	-54757	2076	1996	1879	1799	1682	2036	1839	855	573	500	1340	1	1	171048884	3187	6.25	1.40	12	0.18	298.00	1328.00	4900	20231212	-61.98	1678	20240618	11.03	4440	-58.04	20240110	1678	11.03	20240618	4900	-61.98	20231212	1678	11.03	20240618	1.79	N	299900	500	855 억	7278155	N	N	6612	N	N
56	20240620	101048	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1896	-21	5	-1.10	391495644	206032	9.30	1913	1950	1875	2490	1342	1917	1900.14	4.26	0	-11846	2076	1996	1879	1799	1682	2036	1839	855	573	500	1340	1	1	171048884	3243	6.36	1.43	12	0.12	298.00	1328.00	4900	20231212	-61.31	1678	20240618	12.99	4440	-57.30	20240110	1678	12.99	20240618	4900	-61.31	20231212	1678	12.99	20240618	1.79	N	299900	500	855 억	7278155	N	N	6612	N	N
57	20240620	091051	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1902	-15	5	-0.78	165652026	86311	3.89	1913	1950	1901	2490	1342	1917	1919.25	4.26	0	10659	2076	1996	1879	1799	1682	2036	1839	855	573	500	1340	1	1	171048884	3253	6.38	1.43	12	0.05	298.00	1328.00	4900	20231212	-61.18	1678	20240618	13.35	4440	-57.16	20240110	1678	13.35	20240618	4900	-61.18	20231212	1678	13.35	20240618	1.79	N	299900	500	855 억	7278155	N	N	6612	N	N
58	20240619	161040	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1917	42	2	2.24	4120921024	2206776	76.37	1874	1959	1762	2435	1313	1875	1867.35	4.49	0	303354	2019	1946	1812	1739	1605	1983	1776	855	560	500	1310	1	1	171048884	3279	6.43	1.44	12	1.29	298.00	1328.00	4900	20231212	-60.88	1678	20240618	14.24	4440	-56.82	20240110	1678	14.24	20240618	4900	-60.88	20231212	1678	14.24	20240618	1.82	N	299900	500	855 억	7685590	N	N	5819	N	N
59	20240619	151041	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1944	69	2	3.68	3956717749	2121839	73.43	1874	1959	1762	2435	1313	1875	1864.76	4.49	0	304140	2019	1946	1812	1739	1605	1983	1776	855	560	500	1310	1	1	171048884	3325	6.52	1.46	12	1.24	298.00	1328.00	4900	20231212	-60.33	1678	20240618	15.85	4440	-56.22	20240110	1678	15.85	20240618	4900	-60.33	20231212	1678	15.85	20240618	1.82	N	299900	500	855 억	7685590	N	N	12475	N	N
60	20240619	141050	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1913	38	2	2.03	2704956778	1477410	51.13	1874	1921	1762	2435	1313	1875	1830.88	4.49	0	99362	2019	1946	1812	1739	1605	1983	1776	855	560	500	1310	1	1	171048884	3272	6.42	1.44	12	0.86	298.00	1328.00	4900	20231212	-60.96	1678	20240618	14.00	4440	-56.91	20240110	1678	14.00	20240618	4900	-60.96	20231212	1678	14.00	20240618	1.82	N	299900	500	855 억	7685590	N	N	12475	N	N
61	20240619	131037	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1830	-45	5	-2.40	1581779240	881241	30.50	1874	1875	1762	2435	1313	1875	1794.94	4.49	0	-205281	2019	1946	1812	1739	1605	1983	1776	855	560	500	1310	1	1	171048884	3130	6.14	1.38	12	0.52	298.00	1328.00	4900	20231212	-62.65	1678	20240618	9.06	4440	-58.78	20240110	1678	9.06	20240618	4900	-62.65	20231212	1678	9.06	20240618	1.82	N	299900	500	855 억	7685590	N	N	12475	N	N
62	20240619	121039	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1795	-80	5	-4.27	1280408294	714433	24.72	1874	1875	1762	2435	1313	1875	1792.20	4.49	0	-262373	2019	1946	1812	1739	1605	1983	1776	855	560	500	1310	1	1	171048884	3070	6.02	1.35	12	0.42	298.00	1328.00	4900	20231212	-63.37	1678	20240618	6.97	4440	-59.57	20240110	1678	6.97	20240618	4900	-63.37	20231212	1678	6.97	20240618	1.82	N	299900	500	855 억	7685590	N	N	12475	N	N
63	20240619	111042	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1784	-91	5	-4.85	1184618906	661004	22.87	1874	1875	1762	2435	1313	1875	1792.15	4.49	0	-243595	2019	1946	1812	1739	1605	1983	1776	855	560	500	1310	1	1	171048884	3052	5.99	1.34	12	0.39	298.00	1328.00	4900	20231212	-63.59	1678	20240618	6.32	4440	-59.82	20240110	1678	6.32	20240618	4900	-63.59	20231212	1678	6.32	20240618	1.82	N	299900	500	855 억	7685590	N	N	12475	N	N
64	20240619	101046	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1778	-97	5	-5.17	975607338	544266	18.83	1874	1875	1762	2435	1313	1875	1792.52	4.49	0	-220647	2019	1946	1812	1739	1605	1983	1776	855	560	500	1310	1	1	171048884	3041	5.97	1.34	12	0.32	298.00	1328.00	4900	20231212	-63.71	1678	20240618	5.96	4440	-59.95	20240110	1678	5.96	20240618	4900	-63.71	20231212	1678	5.96	20240618	1.82	N	299900	500	855 억	7685590	N	N	12475	N	N
65	20240619	091048	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1818	-57	5	-3.04	222284910	121491	4.20	1874	1875	1803	2435	1313	1875	1829.63	4.49	0	-31316	2019	1946	1812	1739	1605	1983	1776	855	560	500	1310	1	1	171048884	3110	6.10	1.37	12	0.07	298.00	1328.00	4900	20231212	-62.90	1678	20240618	8.34	4440	-59.05	20240110	1678	8.34	20240618	4900	-62.90	20231212	1678	8.34	20240618	1.82	N	299900	500	855 억	7685590	N	N	12475	N	N
66	20240618	161036	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1875	132	2	7.57	5116397385	2869330	180.26	1743	1885	1678	2265	1221	1743	1782.63	4.50	0	24030	1908	1825	1784	1701	1660	1805	1681	855	522	500	1220	1	1	171048884	3207	6.29	1.41	12	1.68	298.00	1328.00	4900	20231212	-61.73	1678	20240618	11.74	4440	-57.77	20240110	1678	11.74	20240618	4900	-61.73	20231212	1678	11.74	20240618	1.85	N	299900	500	855 억	7702011	N	N	12475	N	N
67	20240618	151035	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1862	119	2	6.83	4735182947	2665717	167.47	1743	1870	1678	2265	1221	1743	1776.33	4.50	0	47430	1908	1825	1784	1701	1660	1805	1681	855	522	500	1220	1	1	171048884	3185	6.25	1.40	12	1.56	298.00	1328.00	4900	20231212	-62.00	1678	20240618	10.97	4440	-58.06	20240110	1678	10.97	20240618	4900	-62.00	20231212	1678	10.97	20240618	1.85	N	299900	500	855 억	7702011	N	N	2394	N	N
68	20240618	141038	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1809	66	2	3.79	2785516303	1606424	100.92	1743	1812	1678	2265	1221	1743	1733.99	4.50	0	-19571	1908	1825	1784	1701	1660	1805	1681	855	522	500	1220	1	1	171048884	3094	6.07	1.36	12	0.94	298.00	1328.00	4900	20231212	-63.08	1678	20240618	7.81	4440	-59.26	20240110	1678	7.81	20240618	4900	-63.08	20231212	1678	7.81	20240618	1.85	N	299900	500	855 억	7702011	N	N	2394	N	N
69	20240618	131040	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1718	-25	5	-1.43	1732993043	1010607	63.49	1743	1769	1678	2265	1221	1743	1714.80	4.50	0	13234	1908	1825	1784	1701	1660	1805	1681	855	522	500	1220	1	1	171048884	2939	5.77	1.29	12	0.59	298.00	1328.00	4900	20231212	-64.94	1678	20240618	2.38	4440	-61.31	20240110	1678	2.38	20240618	4900	-64.94	20231212	1678	2.38	20240618	1.85	N	299900	500	855 억	7702011	N	N	2394	N	N
70	20240618	121037	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1721	-22	5	-1.26	967945363	560350	35.20	1743	1769	1704	2265	1221	1743	1727.39	4.50	0	-71420	1908	1825	1784	1701	1660	1805	1681	855	522	500	1220	1	1	171048884	2944	5.78	1.30	12	0.33	298.00	1328.00	4900	20231212	-64.88	1704	20240618	1.00	4440	-61.24	20240110	1704	1.00	20240618	4900	-64.88	20231212	1704	1.00	20240618	1.85	N	299900	500	855 억	7702011	N	N	2394	N	N
71	20240618	111037	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1722	-21	5	-1.20	747325363	431769	27.12	1743	1769	1707	2265	1221	1743	1730.85	4.50	0	-32308	1908	1825	1784	1701	1660	1805	1681	855	522	500	1220	1	1	171048884	2945	5.78	1.30	12	0.25	298.00	1328.00	4900	20231212	-64.86	1707	20240618	0.88	4440	-61.22	20240110	1707	0.88	20240618	4900	-64.86	20231212	1707	0.88	20240618	1.85	N	299900	500	855 억	7702011	N	N	2394	N	N
72	20240618	101036	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1731	-12	5	-0.69	453977817	261207	16.41	1743	1769	1720	2265	1221	1743	1738.00	4.50	0	-17116	1908	1825	1784	1701	1660	1805	1681	855	522	500	1220	1	1	171048884	2961	5.81	1.30	12	0.15	298.00	1328.00	4900	20231212	-64.67	1720	20240618	0.64	4440	-61.01	20240110	1720	0.64	20240618	4900	-64.67	20231212	1720	0.64	20240618	1.85	N	299900	500	855 억	7702011	N	N	2394	N	N
73	20240618	091046	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1764	21	2	1.20	84168970	47824	3.00	1743	1769	1743	2265	1221	1743	1759.97	4.50	0	-613	1908	1825	1784	1701	1660	1805	1681	855	522	500	1220	1	1	171048884	3017	5.92	1.33	12	0.03	298.00	1328.00	4900	20231212	-64.00	1743	20240618	1.20	4440	-60.27	20240110	1743	1.20	20240618	4900	-64.00	20231212	1743	1.20	20240618	1.85	N	299900	500	855 억	7702011	N	N	2394	N	N
74	20240617	161027	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1743	-106	5	-5.73	2813650308	1585306	98.36	1849	1867	1743	2400	1295	1849	1774.89	4.50	0	48368	1936	1892	1856	1812	1776	1874	1794	855	551	500	1290	1	1	171048884	2981	5.85	1.31	12	0.93	298.00	1328.00	4900	20231212	-64.43	1743	20240617	0.00	4440	-60.74	20240110	1743	0.00	20240617	4900	-64.43	20231212	1743	0.00	20240617	1.85	N	299900	500	855 억	7693406	N	N	2394	N	N
75	20240617	151035	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1753	-96	5	-5.19	2663472873	1499307	93.02	1849	1867	1746	2400	1295	1849	1776.47	4.50	0	39341	1936	1892	1856	1812	1776	1874	1794	855	551	500	1290	1	1	171048884	2998	5.88	1.32	12	0.88	298.00	1328.00	4900	20231212	-64.22	1746	20240617	0.40	4440	-60.52	20240110	1746	0.40	20240617	4900	-64.22	20231212	1746	0.40	20240617	1.85	N	299900	500	855 억	7693406	N	N	40778	N	N
76	20240617	141025	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1756	-93	5	-5.03	2325861872	1306567	81.06	1849	1867	1750	2400	1295	1849	1780.13	4.50	0	42382	1936	1892	1856	1812	1776	1874	1794	855	551	500	1290	1	1	171048884	3004	5.89	1.32	12	0.76	298.00	1328.00	4900	20231212	-64.16	1750	20240617	0.34	4440	-60.45	20240110	1750	0.34	20240617	4900	-64.16	20231212	1750	0.34	20240617	1.85	N	299900	500	855 억	7693406	N	N	40778	N	N
77	20240617	131025	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1761	-88	5	-4.76	1944094736	1089078	67.57	1849	1867	1760	2400	1295	1849	1785.08	4.50	0	36615	1936	1892	1856	1812	1776	1874	1794	855	551	500	1290	1	1	171048884	3012	5.91	1.33	12	0.64	298.00	1328.00	4900	20231212	-64.06	1760	20240617	0.06	4440	-60.34	20240110	1760	0.06	20240617	4900	-64.06	20231212	1760	0.06	20240617	1.85	N	299900	500	855 억	7693406	N	N	40778	N	N
78	20240617	121025	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1767	-82	5	-4.43	1713459835	958197	59.45	1849	1867	1760	2400	1295	1849	1788.21	4.50	0	54097	1936	1892	1856	1812	1776	1874	1794	855	551	500	1290	1	1	171048884	3022	5.93	1.33	12	0.56	298.00	1328.00	4900	20231212	-63.94	1760	20240617	0.40	4440	-60.20	20240110	1760	0.40	20240617	4900	-63.94	20231212	1760	0.40	20240617	1.85	N	299900	500	855 억	7693406	N	N	40778	N	N
79	20240617	111018	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1772	-77	5	-4.16	1252989068	697308	43.26	1849	1867	1768	2400	1295	1849	1796.89	4.50	0	36245	1936	1892	1856	1812	1776	1874	1794	855	551	500	1290	1	1	171048884	3031	5.95	1.33	12	0.41	298.00	1328.00	4900	20231212	-63.84	1768	20240617	0.23	4440	-60.09	20240110	1768	0.23	20240617	4900	-63.84	20231212	1768	0.23	20240617	1.85	N	299900	500	855 억	7693406	N	N	40778	N	N
80	20240617	101017	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1799	-50	5	-2.70	711045676	393318	24.40	1849	1867	1785	2400	1295	1849	1807.81	4.50	0	46256	1936	1892	1856	1812	1776	1874	1794	855	551	500	1290	1	1	171048884	3077	6.04	1.35	12	0.23	298.00	1328.00	4900	20231212	-63.29	1785	20240617	0.78	4440	-59.48	20240110	1785	0.78	20240617	4900	-63.29	20231212	1785	0.78	20240617	1.85	N	299900	500	855 억	7693406	N	N	40778	N	N
81	20240617	091021	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1822	-27	5	-1.46	39676192	21525	1.34	1849	1867	1822	2400	1295	1849	1843.26	4.50	0	-11552	1936	1892	1856	1812	1776	1874	1794	855	551	500	1290	1	1	171048884	3117	6.11	1.37	12	0.01	298.00	1328.00	4900	20231212	-62.82	1820	20240614	0.11	4440	-58.96	20240110	1820	0.11	20240614	4900	-62.82	20231212	1820	0.11	20240614	1.85	N	299900	500	855 억	7693406	N	N	40778	N	N
82	20240614	160852	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1849	-51	5	-2.68	2961849553	1603647	165.60	1896	1900	1820	2470	1330	1900	1846.94	4.54	0	-304764	1977	1938	1919	1880	1861	1929	1871	855	570	500	1330	1	1	171048884	3163	6.20	1.39	12	0.94	298.00	1328.00	4900	20231212	-62.27	1820	20240614	1.59	4440	-58.36	20240110	1820	1.59	20240614	4900	-62.27	20231212	1820	1.59	20240614	1.90	N	299900	500	855 억	7770123	N	N	40778	N	N
83	20240614	150855	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1848	-52	5	-2.74	2586303131	1400738	144.65	1896	1900	1820	2470	1330	1900	1846.39	4.54	0	-255074	1977	1938	1919	1880	1861	1929	1871	855	570	500	1330	1	1	171048884	3161	6.20	1.39	12	0.82	298.00	1328.00	4900	20231212	-62.29	1820	20240614	1.54	4440	-58.38	20240110	1820	1.54	20240614	4900	-62.29	20231212	1820	1.54	20240614	1.90	N	299900	500	855 억	7770123	N	N	22878	N	N
84	20240614	140854	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1830	-70	5	-3.68	1969160203	1063524	109.82	1896	1900	1825	2470	1330	1900	1851.54	4.54	0	-251173	1977	1938	1919	1880	1861	1929	1871	855	570	500	1330	1	1	171048884	3130	6.14	1.38	12	0.62	298.00	1328.00	4900	20231212	-62.65	1825	20240614	0.27	4440	-58.78	20240110	1825	0.27	20240614	4900	-62.65	20231212	1825	0.27	20240614	1.90	N	299900	500	855 억	7770123	N	N	22878	N	N
85	20240614	130856	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1845	-55	5	-2.89	1411546149	759817	78.46	1896	1900	1837	2470	1330	1900	1857.74	4.54	0	-228950	1977	1938	1919	1880	1861	1929	1871	855	570	500	1330	1	1	171048884	3156	6.19	1.39	12	0.44	298.00	1328.00	4900	20231212	-62.35	1825	20240612	1.10	4440	-58.45	20240110	1825	1.10	20240612	4900	-62.35	20231212	1825	1.10	20240612	1.90	N	299900	500	855 억	7770123	N	N	22878	N	N
86	20240614	120859	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1843	-57	5	-3.00	1117648003	600359	62.00	1896	1900	1841	2470	1330	1900	1861.63	4.54	0	-135329	1977	1938	1919	1880	1861	1929	1871	855	570	500	1330	1	1	171048884	3152	6.18	1.39	12	0.35	298.00	1328.00	4900	20231212	-62.39	1825	20240612	0.99	4440	-58.49	20240110	1825	0.99	20240612	4900	-62.39	20231212	1825	0.99	20240612	1.90	N	299900	500	855 억	7770123	N	N	22878	N	N
87	20240614	111007	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1868	-32	5	-1.68	657229503	351519	36.30	1896	1900	1855	2470	1330	1900	1869.68	4.54	0	-13424	1977	1938	1919	1880	1861	1929	1871	855	570	500	1330	1	1	171048884	3195	6.27	1.41	12	0.21	298.00	1328.00	4900	20231212	-61.88	1825	20240612	2.36	4440	-57.93	20240110	1825	2.36	20240612	4900	-61.88	20231212	1825	2.36	20240612	1.90	N	299900	500	855 억	7770123	N	N	22878	N	N
88	20240614	101007	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1884	-16	5	-0.84	475887317	254794	26.31	1896	1900	1855	2470	1330	1900	1867.73	4.54	0	13689	1977	1938	1919	1880	1861	1929	1871	855	570	500	1330	1	1	171048884	3223	6.32	1.42	12	0.15	298.00	1328.00	4900	20231212	-61.55	1825	20240612	3.23	4440	-57.57	20240110	1825	3.23	20240612	4900	-61.55	20231212	1825	3.23	20240612	1.90	N	299900	500	855 억	7770123	N	N	22878	N	N
89	20240614	091012	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1873	-27	5	-1.42	120436796	64185	6.63	1896	1900	1867	2470	1330	1900	1876.40	4.54	0	-14347	1977	1938	1919	1880	1861	1929	1871	855	570	500	1330	1	1	171048884	3204	6.29	1.41	12	0.04	298.00	1328.00	4900	20231212	-61.78	1825	20240612	2.63	4440	-57.82	20240110	1825	2.63	20240612	4900	-61.78	20231212	1825	2.63	20240612	1.90	N	299900	500	855 억	7770123	N	N	22878	N	N
90	20240613	160956	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1900	-1	5	-0.05	1854910733	962394	42.14	1902	1958	1900	2470	1331	1901	1927.74	4.54	0	-101390	2043	1971	1898	1826	1753	1935	1790	855	569	500	1330	1	1	171048884	3250	6.38	1.43	12	0.56	298.00	1328.00	4900	20231212	-61.22	1825	20240612	4.11	4440	-57.21	20240110	1825	4.11	20240612	4900	-61.22	20231212	1825	4.11	20240612	1.90	N	299900	500	855 억	7763127	N	N	22878	N	N
91	20240613	151014	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1920	19	2	1.00	1634229018	846374	37.06	1902	1958	1902	2470	1331	1901	1930.86	4.54	0	-29923	2043	1971	1898	1826	1753	1935	1790	855	569	500	1330	1	1	171048884	3284	6.44	1.45	12	0.49	298.00	1328.00	4900	20231212	-60.82	1825	20240612	5.21	4440	-56.76	20240110	1825	5.21	20240612	4900	-60.82	20231212	1825	5.21	20240612	1.90	N	299900	500	855 억	7763127	N	N	18	N	N
92	20240613	141003	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1916	15	2	0.79	1474809745	763170	33.42	1902	1958	1902	2470	1331	1901	1932.48	4.54	0	-21262	2043	1971	1898	1826	1753	1935	1790	855	569	500	1330	1	1	171048884	3277	6.43	1.44	12	0.45	298.00	1328.00	4900	20231212	-60.90	1825	20240612	4.99	4440	-56.85	20240110	1825	4.99	20240612	4900	-60.90	20231212	1825	4.99	20240612	1.90	N	299900	500	855 억	7763127	N	N	18	N	N
93	20240613	131000	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1923	22	2	1.16	1233887345	637738	27.93	1902	1958	1902	2470	1331	1901	1934.79	4.54	0	35666	2043	1971	1898	1826	1753	1935	1790	855	569	500	1330	1	1	171048884	3289	6.45	1.45	12	0.37	298.00	1328.00	4900	20231212	-60.76	1825	20240612	5.37	4440	-56.69	20240110	1825	5.37	20240612	4900	-60.76	20231212	1825	5.37	20240612	1.90	N	299900	500	855 억	7763127	N	N	18	N	N
94	20240613	121004	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1948	47	2	2.47	1127300688	582606	25.51	1902	1958	1902	2470	1331	1901	1934.93	4.54	0	61309	2043	1971	1898	1826	1753	1935	1790	855	569	500	1330	1	1	171048884	3332	6.54	1.47	12	0.34	298.00	1328.00	4900	20231212	-60.24	1825	20240612	6.74	4440	-56.13	20240110	1825	6.74	20240612	4900	-60.24	20231212	1825	6.74	20240612	1.90	N	299900	500	855 억	7763127	N	N	18	N	N
95	20240613	110957	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1928	27	2	1.42	953694523	493183	21.60	1902	1958	1902	2470	1331	1901	1933.75	4.54	0	57937	2043	1971	1898	1826	1753	1935	1790	855	569	500	1330	1	1	171048884	3298	6.47	1.45	12	0.29	298.00	1328.00	4900	20231212	-60.65	1825	20240612	5.64	4440	-56.58	20240110	1825	5.64	20240612	4900	-60.65	20231212	1825	5.64	20240612	1.90	N	299900	500	855 억	7763127	N	N	18	N	N
96	20240613	100957	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1928	27	2	1.42	722810496	373353	16.35	1902	1958	1902	2470	1331	1901	1936.00	4.54	0	133795	2043	1971	1898	1826	1753	1935	1790	855	569	500	1330	1	1	171048884	3298	6.47	1.45	12	0.22	298.00	1328.00	4900	20231212	-60.65	1825	20240612	5.64	4440	-56.58	20240110	1825	5.64	20240612	4900	-60.65	20231212	1825	5.64	20240612	1.90	N	299900	500	855 억	7763127	N	N	18	N	N
97	20240613	091006	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1932	31	2	1.63	133622029	69407	3.04	1902	1940	1902	2470	1331	1901	1925.20	4.54	0	27644	2043	1971	1898	1826	1753	1935	1790	855	569	500	1330	1	1	171048884	3305	6.48	1.45	12	0.04	298.00	1328.00	4900	20231212	-60.57	1825	20240612	5.86	4440	-56.49	20240110	1825	5.86	20240612	4900	-60.57	20231212	1825	5.86	20240612	1.90	N	299900	500	855 억	7763127	N	N	18	N	N
98	20240612	160948	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1901	-69	5	-3.50	4310628499	2273632	203.08	1950	1970	1825	2560	1379	1970	1895.92	4.73	0	-326727	2083	2026	1998	1941	1913	2012	1927	855	590	500	1370	1	1	171048884	3252	6.38	1.43	12	1.33	298.00	1328.00	4900	20231212	-61.20	1825	20240612	4.16	4440	-57.18	20240110	1825	4.16	20240612	4900	-61.20	20231212	1825	4.16	20240612	1.91	N	299900	500	855 억	8098920	N	N	18	N	N
99	20240612	151000	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1895	-75	5	-3.81	4131672861	2179371	194.66	1950	1970	1825	2560	1379	1970	1895.81	4.73	0	-335818	2083	2026	1998	1941	1913	2012	1927	855	590	500	1370	1	1	171048884	3241	6.36	1.43	12	1.27	298.00	1328.00	4900	20231212	-61.33	1825	20240612	3.84	4440	-57.32	20240110	1825	3.84	20240612	4900	-61.33	20231212	1825	3.84	20240612	1.91	N	299900	500	855 억	8098920	N	N	1855	N	N
100	20240612	140953	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1850	-120	5	-6.09	3750347811	1974914	176.39	1950	1970	1825	2560	1379	1970	1898.99	4.73	0	-399257	2083	2026	1998	1941	1913	2012	1927	855	590	500	1370	1	1	171048884	3164	6.21	1.39	12	1.15	298.00	1328.00	4900	20231212	-62.24	1825	20240612	1.37	4440	-58.33	20240110	1825	1.37	20240612	4900	-62.24	20231212	1825	1.37	20240612	1.91	N	299900	500	855 억	8098920	N	N	1855	N	N
101	20240612	130954	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1873	-97	5	-4.92	3402749260	1788628	159.76	1950	1970	1825	2560	1379	1970	1902.44	4.73	0	-359083	2083	2026	1998	1941	1913	2012	1927	855	590	500	1370	1	1	171048884	3204	6.29	1.41	12	1.05	298.00	1328.00	4900	20231212	-61.78	1825	20240612	2.63	4440	-57.82	20240110	1825	2.63	20240612	4900	-61.78	20231212	1825	2.63	20240612	1.91	N	299900	500	855 억	8098920	N	N	1855	N	N
102	20240612	120952	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1844	-126	5	-6.40	3072745136	1611908	143.97	1950	1970	1825	2560	1379	1970	1906.28	4.73	0	-321391	2083	2026	1998	1941	1913	2012	1927	855	590	500	1370	1	1	171048884	3154	6.19	1.39	12	0.94	298.00	1328.00	4900	20231212	-62.37	1825	20240612	1.04	4440	-58.47	20240110	1825	1.04	20240612	4900	-62.37	20231212	1825	1.04	20240612	1.91	N	299900	500	855 억	8098920	N	N	1855	N	N
103	20240612	110951	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1907	-63	5	-3.20	1865106936	968342	86.49	1950	1970	1902	2560	1379	1970	1926.08	4.73	0	-220786	2083	2026	1998	1941	1913	2012	1927	855	590	500	1370	1	1	171048884	3262	6.40	1.44	12	0.57	298.00	1328.00	4900	20231212	-61.08	1902	20240612	0.26	4440	-57.05	20240110	1902	0.26	20240612	4900	-61.08	20231212	1902	0.26	20240612	1.91	N	299900	500	855 억	8098920	N	N	1855	N	N
104	20240612	100953	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1931	-39	5	-1.98	929874543	480404	42.91	1950	1970	1925	2560	1379	1970	1935.61	4.73	0	-36458	2083	2026	1998	1941	1913	2012	1927	855	590	500	1370	1	1	171048884	3303	6.48	1.45	12	0.28	298.00	1328.00	4900	20231212	-60.59	1925	20240612	0.31	4440	-56.51	20240110	1925	0.31	20240612	4900	-60.59	20231212	1925	0.31	20240612	1.91	N	299900	500	855 억	8098920	N	N	1855	N	N
105	20240612	090956	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1951	-19	5	-0.96	279351922	143678	12.83	1950	1970	1932	2560	1379	1970	1944.29	4.73	0	-25295	2083	2026	1998	1941	1913	2012	1927	855	590	500	1370	1	1	171048884	3337	6.55	1.47	12	0.08	298.00	1328.00	4900	20231212	-60.18	1932	20240612	0.98	4440	-56.06	20240110	1932	0.98	20240612	4900	-60.18	20231212	1932	0.98	20240612	1.91	N	299900	500	855 억	8098920	N	N	1855	N	N
106	20240610	160945	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2010	10	2	0.50	1071787675	529398	76.65	2010	2065	2000	2600	1400	2000	2024.57	4.98	0	-84659	2054	2027	2013	1986	1972	2020	1979	855	600	500	1400	5	1	171048884	3438	6.74	1.51	12	0.31	298.00	1328.00	4900	20231212	-58.98	1970	20240605	2.03	4440	-54.73	20240110	1970	2.03	20240605	4900	-58.98	20231212	1970	2.03	20240605	1.95	N	299900	500	855 억	8519749	N	N	1442	N	N
107	20240610	150954	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2015	15	2	0.75	1015594065	501473	72.60	2010	2065	2000	2600	1400	2000	2025.22	4.98	0	-77358	2054	2027	2013	1986	1972	2020	1979	855	600	500	1400	5	1	171048884	3447	6.76	1.52	12	0.29	298.00	1328.00	4900	20231212	-58.88	1970	20240605	2.28	4440	-54.62	20240110	1970	2.28	20240605	4900	-58.88	20231212	1970	2.28	20240605	1.95	N	299900	500	855 억	8519749	N	N	0	N	N
108	20240610	140949	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2010	10	2	0.50	951755315	469723	68.01	2010	2065	2000	2600	1400	2000	2026.21	4.98	0	-69318	2054	2027	2013	1986	1972	2020	1979	855	600	500	1400	5	1	171048884	3438	6.74	1.51	12	0.27	298.00	1328.00	4900	20231212	-58.98	1970	20240605	2.03	4440	-54.73	20240110	1970	2.03	20240605	4900	-58.98	20231212	1970	2.03	20240605	1.95	N	299900	500	855 억	8519749	N	N	0	N	N
109	20240610	130945	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2025	25	2	1.25	847726105	418045	60.53	2010	2065	2000	2600	1400	2000	2027.83	4.98	0	-55750	2054	2027	2013	1986	1972	2020	1979	855	600	500	1400	5	1	171048884	3464	6.80	1.52	12	0.24	298.00	1328.00	4900	20231212	-58.67	1970	20240605	2.79	4440	-54.39	20240110	1970	2.79	20240605	4900	-58.67	20231212	1970	2.79	20240605	1.95	N	299900	500	855 억	8519749	N	N	0	N	N
110	20240610	120947	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2030	30	2	1.50	795465915	392202	56.78	2010	2065	2000	2600	1400	2000	2028.20	4.98	0	-52891	2054	2027	2013	1986	1972	2020	1979	855	600	500	1400	5	1	171048884	3472	6.81	1.53	12	0.23	298.00	1328.00	4900	20231212	-58.57	1970	20240605	3.05	4440	-54.28	20240110	1970	3.05	20240605	4900	-58.57	20231212	1970	3.05	20240605	1.95	N	299900	500	855 억	8519749	N	N	0	N	N
111	20240610	110950	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2025	25	2	1.25	733263640	361454	52.33	2010	2065	2000	2600	1400	2000	2028.65	4.98	0	-38582	2054	2027	2013	1986	1972	2020	1979	855	600	500	1400	5	1	171048884	3464	6.80	1.52	12	0.21	298.00	1328.00	4900	20231212	-58.67	1970	20240605	2.79	4440	-54.39	20240110	1970	2.79	20240605	4900	-58.67	20231212	1970	2.79	20240605	1.95	N	299900	500	855 억	8519749	N	N	0	N	N
112	20240610	100947	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2015	15	2	0.75	161823495	80549	11.66	2010	2025	2000	2600	1400	2000	2009.01	4.98	0	5579	2054	2027	2013	1986	1972	2020	1979	855	600	500	1400	5	1	171048884	3447	6.76	1.52	12	0.05	298.00	1328.00	4900	20231212	-58.88	1970	20240605	2.28	4440	-54.62	20240110	1970	2.28	20240605	4900	-58.88	20231212	1970	2.28	20240605	1.95	N	299900	500	855 억	8519749	N	N	0	N	N
113	20240610	090953	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2010	10	2	0.50	41874200	20872	3.02	2010	2015	2000	2600	1400	2000	2006.24	4.98	0	-5719	2054	2027	2013	1986	1972	2020	1979	855	600	500	1400	5	1	171048884	3438	6.74	1.51	12	0.01	298.00	1328.00	4900	20231212	-58.98	1970	20240605	2.03	4440	-54.73	20240110	1970	2.03	20240605	4900	-58.98	20231212	1970	2.03	20240605	1.95	N	299900	500	855 억	8519749	N	N	0	N	N
114	20240607	161019	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2000	-15	5	-0.74	1368911879	681163	124.98	2030	2040	1999	2615	1415	2015	2009.68	5.06	0	-128402	2065	2040	2005	1980	1945	2052	1992	855	600	500	1410	5	1	171048884	3421	6.71	1.51	12	0.40	298.00	1328.00	4900	20231212	-59.18	1970	20240605	1.52	4440	-54.95	20240110	1970	1.52	20240605	4900	-59.18	20231212	1970	1.52	20240605	1.97	N	299900	500	855 억	8647222	N	N	0	N	N
115	20240607	151027	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2010	-5	5	-0.25	1271890954	632738	116.10	2030	2040	1999	2615	1415	2015	2010.14	5.06	0	-123038	2065	2040	2005	1980	1945	2052	1992	855	600	500	1410	5	1	171048884	3438	6.74	1.51	12	0.37	298.00	1328.00	4900	20231212	-58.98	1970	20240605	2.03	4440	-54.73	20240110	1970	2.03	20240605	4900	-58.98	20231212	1970	2.03	20240605	1.97	N	299900	500	855 억	8647222	N	N	0	N	N
116	20240607	141022	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2000	-15	5	-0.74	1150193764	572150	104.98	2030	2040	1999	2615	1415	2015	2010.30	5.06	0	-103024	2065	2040	2005	1980	1945	2052	1992	855	600	500	1410	5	1	171048884	3421	6.71	1.51	12	0.33	298.00	1328.00	4900	20231212	-59.18	1970	20240605	1.52	4440	-54.95	20240110	1970	1.52	20240605	4900	-59.18	20231212	1970	1.52	20240605	1.97	N	299900	500	855 억	8647222	N	N	0	N	N
117	20240607	131016	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2015	0	3	0.00	978463447	486656	89.29	2030	2040	1999	2615	1415	2015	2010.59	5.06	0	-87268	2065	2040	2005	1980	1945	2052	1992	855	600	500	1410	5	1	171048884	3447	6.76	1.52	12	0.28	298.00	1328.00	4900	20231212	-58.88	1970	20240605	2.28	4440	-54.62	20240110	1970	2.28	20240605	4900	-58.88	20231212	1970	2.28	20240605	1.97	N	299900	500	855 억	8647222	N	N	0	N	N
118	20240607	121021	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2010	-5	5	-0.25	695604727	346271	63.53	2030	2040	1999	2615	1415	2015	2008.84	5.06	0	-66041	2065	2040	2005	1980	1945	2052	1992	855	600	500	1410	5	1	171048884	3438	6.74	1.51	12	0.20	298.00	1328.00	4900	20231212	-58.98	1970	20240605	2.03	4440	-54.73	20240110	1970	2.03	20240605	4900	-58.98	20231212	1970	2.03	20240605	1.97	N	299900	500	855 억	8647222	N	N	0	N	N
119	20240607	111003	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2005	-10	5	-0.50	442900852	220833	40.52	2030	2040	1999	2615	1415	2015	2005.59	5.06	0	-37312	2065	2040	2005	1980	1945	2052	1992	855	600	500	1410	5	1	171048884	3430	6.73	1.51	12	0.13	298.00	1328.00	4900	20231212	-59.08	1970	20240605	1.78	4440	-54.84	20240110	1970	1.78	20240605	4900	-59.08	20231212	1970	1.78	20240605	1.97	N	299900	500	855 억	8647222	N	N	0	N	N
120	20240607	101021	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2000	-15	5	-0.74	365234860	182026	33.40	2030	2040	2000	2615	1415	2015	2006.50	5.06	0	-26620	2065	2040	2005	1980	1945	2052	1992	855	600	500	1410	5	1	171048884	3421	6.71	1.51	12	0.11	298.00	1328.00	4900	20231212	-59.18	1970	20240605	1.52	4440	-54.95	20240110	1970	1.52	20240605	4900	-59.18	20231212	1970	1.52	20240605	1.97	N	299900	500	855 억	8647222	N	N	0	N	N
121	20240607	091019	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2010	-5	5	-0.25	101864985	50672	9.30	2030	2040	2000	2615	1415	2015	2010.28	5.06	0	17443	2065	2040	2005	1980	1945	2052	1992	855	600	500	1410	5	1	171048884	3438	6.74	1.51	12	0.03	298.00	1328.00	4900	20231212	-58.98	1970	20240605	2.03	4440	-54.73	20240110	1970	2.03	20240605	4900	-58.98	20231212	1970	2.03	20240605	1.97	N	299900	500	855 억	8647222	N	N	0	N	N
122	20240605	161017	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2015	10	2	0.50	1075871606	538276	143.75	2010	2030	1970	2605	1405	2005	1998.74	5.00	0	-100687	2048	2026	2013	1991	1978	2020	1985	855	600	500	1400	5	1	171048884	3447	6.76	1.52	12	0.31	298.00	1328.00	4900	20231212	-58.88	1970	20240605	2.28	4440	-54.62	20240110	1970	2.28	20240605	4900	-58.88	20231212	1970	2.28	20240605	1.93	N	299900	500	855 억	8552562	N	N	115	N	N
123	20240605	151014	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2000	-5	5	-0.25	1028455746	514683	137.45	2010	2030	1970	2605	1405	2005	1998.23	5.00	0	-98124	2048	2026	2013	1991	1978	2020	1985	855	600	500	1400	5	1	171048884	3421	6.71	1.51	12	0.30	298.00	1328.00	4900	20231212	-59.18	1970	20240605	1.52	4440	-54.95	20240110	1970	1.52	20240605	4900	-59.18	20231212	1970	1.52	20240605	1.93	N	299900	500	855 억	8552562	N	N	115	N	N
124	20240605	141015	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2010	5	2	0.25	932341886	466779	124.66	2010	2030	1970	2605	1405	2005	1997.39	5.00	0	-93302	2048	2026	2013	1991	1978	2020	1985	855	600	500	1400	5	1	171048884	3438	6.74	1.51	12	0.27	298.00	1328.00	4900	20231212	-58.98	1970	20240605	2.03	4440	-54.73	20240110	1970	2.03	20240605	4900	-58.98	20231212	1970	2.03	20240605	1.93	N	299900	500	855 억	8552562	N	N	115	N	N
125	20240605	131014	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2010	5	2	0.25	821857966	411577	109.91	2010	2030	1970	2605	1405	2005	1996.85	5.00	0	-106517	2048	2026	2013	1991	1978	2020	1985	855	600	500	1400	5	1	171048884	3438	6.74	1.51	12	0.24	298.00	1328.00	4900	20231212	-58.98	1970	20240605	2.03	4440	-54.73	20240110	1970	2.03	20240605	4900	-58.98	20231212	1970	2.03	20240605	1.93	N	299900	500	855 억	8552562	N	N	115	N	N
126	20240605	121012	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2000	-5	5	-0.25	719039656	360258	96.21	2010	2030	1970	2605	1405	2005	1995.90	5.00	0	-129349	2048	2026	2013	1991	1978	2020	1985	855	600	500	1400	5	1	171048884	3421	6.71	1.51	12	0.21	298.00	1328.00	4900	20231212	-59.18	1970	20240605	1.52	4440	-54.95	20240110	1970	1.52	20240605	4900	-59.18	20231212	1970	1.52	20240605	1.93	N	299900	500	855 억	8552562	N	N	115	N	N
127	20240605	111014	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2005	0	3	0.00	640739123	321126	85.76	2010	2030	1970	2605	1405	2005	1995.29	5.00	0	-119672	2048	2026	2013	1991	1978	2020	1985	855	600	500	1400	5	1	171048884	3430	6.73	1.51	12	0.19	298.00	1328.00	4900	20231212	-59.08	1970	20240605	1.78	4440	-54.84	20240110	1970	1.78	20240605	4900	-59.08	20231212	1970	1.78	20240605	1.93	N	299900	500	855 억	8552562	N	N	115	N	N
128	20240605	101011	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1985	-20	5	-1.00	547219860	274355	73.27	2010	2030	1970	2605	1405	2005	1994.57	5.00	0	-107237	2048	2026	2013	1991	1978	2020	1985	855	600	500	1400	1	1	171048884	3395	6.66	1.49	12	0.16	298.00	1328.00	4900	20231212	-59.49	1970	20240605	0.76	4440	-55.29	20240110	1970	0.76	20240605	4900	-59.49	20231212	1970	0.76	20240605	1.93	N	299900	500	855 억	8552562	N	N	115	N	N
129	20240605	091010	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2005	0	3	0.00	62725685	31256	8.35	2010	2030	2000	2605	1405	2005	2006.84	5.00	0	-2050	2048	2026	2013	1991	1978	2020	1985	855	600	500	1400	5	1	171048884	3430	6.73	1.51	12	0.02	298.00	1328.00	4900	20231212	-59.08	1998	20240419	0.35	4440	-54.84	20240110	1998	0.35	20240419	4900	-59.08	20231212	1998	0.35	20240419	1.93	N	299900	500	855 억	8552562	N	N	115	N	N
130	20240604	161002	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2005	-5	5	-0.25	737872180	366860	48.57	2025	2035	2000	2610	1410	2010	2011.32	5.03	0	-43240	2080	2045	2025	1990	1970	2062	2007	855	600	500	1400	5	1	171048884	3430	6.73	1.51	12	0.21	298.00	1328.00	4900	20231212	-59.08	1998	20240419	0.35	4440	-54.84	20240110	1998	0.35	20240419	4900	-59.08	20231212	1998	0.35	20240419	1.95	N	299900	500	855 억	8597177	N	N	115	N	N
131	20240604	151003	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2005	-5	5	-0.25	668896125	332480	44.02	2025	2035	2000	2610	1410	2010	2011.84	5.03	0	-33139	2080	2045	2025	1990	1970	2062	2007	855	600	500	1400	5	1	171048884	3430	6.73	1.51	12	0.19	298.00	1328.00	4900	20231212	-59.08	1998	20240419	0.35	4440	-54.84	20240110	1998	0.35	20240419	4900	-59.08	20231212	1998	0.35	20240419	1.95	N	299900	500	855 억	8597177	N	N	0	N	N
132	20240604	141006	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2010	0	3	0.00	541332210	268841	35.59	2025	2035	2000	2610	1410	2010	2013.58	5.03	0	-26060	2080	2045	2025	1990	1970	2062	2007	855	600	500	1400	5	1	171048884	3438	6.74	1.51	12	0.16	298.00	1328.00	4900	20231212	-58.98	1998	20240419	0.60	4440	-54.73	20240110	1998	0.60	20240419	4900	-58.98	20231212	1998	0.60	20240419	1.95	N	299900	500	855 억	8597177	N	N	0	N	N
133	20240604	131002	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2020	10	2	0.50	494410820	245600	32.52	2025	2035	2000	2610	1410	2010	2013.07	5.03	0	-20829	2080	2045	2025	1990	1970	2062	2007	855	600	500	1400	5	1	171048884	3455	6.78	1.52	12	0.14	298.00	1328.00	4900	20231212	-58.78	1998	20240419	1.10	4440	-54.50	20240110	1998	1.10	20240419	4900	-58.78	20231212	1998	1.10	20240419	1.95	N	299900	500	855 억	8597177	N	N	0	N	N
134	20240604	121000	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2025	15	2	0.75	461747510	229464	30.38	2025	2035	2000	2610	1410	2010	2012.29	5.03	0	-16196	2080	2045	2025	1990	1970	2062	2007	855	600	500	1400	5	1	171048884	3464	6.80	1.52	12	0.13	298.00	1328.00	4900	20231212	-58.67	1998	20240419	1.35	4440	-54.39	20240110	1998	1.35	20240419	4900	-58.67	20231212	1998	1.35	20240419	1.95	N	299900	500	855 억	8597177	N	N	0	N	N
135	20240604	110957	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2025	15	2	0.75	416046030	206864	27.39	2025	2035	2000	2610	1410	2010	2011.21	5.03	0	-13674	2080	2045	2025	1990	1970	2062	2007	855	600	500	1400	5	1	171048884	3464	6.80	1.52	12	0.12	298.00	1328.00	4900	20231212	-58.67	1998	20240419	1.35	4440	-54.39	20240110	1998	1.35	20240419	4900	-58.67	20231212	1998	1.35	20240419	1.95	N	299900	500	855 억	8597177	N	N	0	N	N
136	20240604	101000	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2005	-5	5	-0.25	296382075	147647	19.55	2025	2030	2000	2610	1410	2010	2007.37	5.03	0	-11807	2080	2045	2025	1990	1970	2062	2007	855	600	500	1400	5	1	171048884	3430	6.73	1.51	12	0.09	298.00	1328.00	4900	20231212	-59.08	1998	20240419	0.35	4440	-54.84	20240110	1998	0.35	20240419	4900	-59.08	20231212	1998	0.35	20240419	1.95	N	299900	500	855 억	8597177	N	N	0	N	N
137	20240604	090959	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2020	10	2	0.50	58953060	29209	3.87	2025	2030	2010	2610	1410	2010	2018.32	5.03	0	-8948	2080	2045	2025	1990	1970	2062	2007	855	600	500	1400	5	1	171048884	3455	6.78	1.52	12	0.02	298.00	1328.00	4900	20231212	-58.78	1998	20240419	1.10	4440	-54.50	20240110	1998	1.10	20240419	4900	-58.78	20231212	1998	1.10	20240419	1.95	N	299900	500	855 억	8597177	N	N	0	N	N
138	20240603	160949	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2010	0	3	0.00	1515706940	751414	35.71	2005	2060	2005	2610	1410	2010	2017.17	5.09	0	-109243	2190	2100	2055	1965	1920	2077	1942	855	600	500	1400	5	1	171048884	3438	6.74	1.51	12	0.44	298.00	1328.00	4900	20231212	-58.98	1998	20240419	0.60	4440	-54.73	20240110	1998	0.60	20240419	4900	-58.98	20231212	1998	0.60	20240419	1.95	N	299900	500	855 억	8710331	N	N	252	N	N
139	20240603	150949	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2010	0	3	0.00	1362519720	675251	32.09	2005	2060	2005	2610	1410	2010	2017.80	5.09	0	-88669	2190	2100	2055	1965	1920	2077	1942	855	600	500	1400	5	1	171048884	3438	6.74	1.51	12	0.39	298.00	1328.00	4900	20231212	-58.98	1998	20240419	0.60	4440	-54.73	20240110	1998	0.60	20240419	4900	-58.98	20231212	1998	0.60	20240419	1.95	N	299900	500	855 억	8710331	N	N	252	N	N
140	20240603	140949	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2005	-5	5	-0.25	1222378660	605581	28.78	2005	2060	2005	2610	1410	2010	2018.52	5.09	0	-58733	2190	2100	2055	1965	1920	2077	1942	855	600	500	1400	5	1	171048884	3430	6.73	1.51	12	0.35	298.00	1328.00	4900	20231212	-59.08	1998	20240419	0.35	4440	-54.84	20240110	1998	0.35	20240419	4900	-59.08	20231212	1998	0.35	20240419	1.95	N	299900	500	855 억	8710331	N	N	252	N	N
141	20240603	130950	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2015	5	2	0.25	1128712945	559003	26.57	2005	2060	2005	2610	1410	2010	2019.15	5.09	0	-46359	2190	2100	2055	1965	1920	2077	1942	855	600	500	1400	5	1	171048884	3447	6.76	1.52	12	0.33	298.00	1328.00	4900	20231212	-58.88	1998	20240419	0.85	4440	-54.62	20240110	1998	0.85	20240419	4900	-58.88	20231212	1998	0.85	20240419	1.95	N	299900	500	855 억	8710331	N	N	252	N	N
142	20240603	120949	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2015	5	2	0.25	980887745	485435	23.07	2005	2060	2005	2610	1410	2010	2020.64	5.09	0	-32269	2190	2100	2055	1965	1920	2077	1942	855	600	500	1400	5	1	171048884	3447	6.76	1.52	12	0.28	298.00	1328.00	4900	20231212	-58.88	1998	20240419	0.85	4440	-54.62	20240110	1998	0.85	20240419	4900	-58.88	20231212	1998	0.85	20240419	1.95	N	299900	500	855 억	8710331	N	N	252	N	N
143	20240603	110944	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2015	5	2	0.25	884602125	437574	20.80	2005	2060	2005	2610	1410	2010	2021.61	5.09	0	-29435	2190	2100	2055	1965	1920	2077	1942	855	600	500	1400	5	1	171048884	3447	6.76	1.52	12	0.26	298.00	1328.00	4900	20231212	-58.88	1998	20240419	0.85	4440	-54.62	20240110	1998	0.85	20240419	4900	-58.88	20231212	1998	0.85	20240419	1.95	N	299900	500	855 억	8710331	N	N	252	N	N
144	20240603	100938	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2010	0	3	0.00	618509955	305309	14.51	2005	2060	2005	2610	1410	2010	2025.85	5.09	0	30476	2190	2100	2055	1965	1920	2077	1942	855	600	500	1400	5	1	171048884	3438	6.74	1.51	12	0.18	298.00	1328.00	4900	20231212	-58.98	1998	20240419	0.60	4440	-54.73	20240110	1998	0.60	20240419	4900	-58.98	20231212	1998	0.60	20240419	1.95	N	299900	500	855 억	8710331	N	N	252	N	N
145	20240603	090938	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2040	30	2	1.49	119564390	58775	2.79	2005	2060	2005	2610	1410	2010	2034.27	5.09	0	7406	2190	2100	2055	1965	1920	2077	1942	855	600	500	1400	5	1	171048884	3489	6.85	1.54	12	0.03	298.00	1328.00	4900	20231212	-58.37	1998	20240419	2.10	4440	-54.05	20240110	1998	2.10	20240419	4900	-58.37	20231212	1998	2.10	20240419	1.95	N	299900	500	855 억	8710331	N	N	252	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History