KissMeData/160550/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

61 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	160920	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3090	-35	5	-1.12	219187075	71079	56.08	3155	3155	3050	4060	2190	3125	3083.71	7.55	-12461	3318	3221	3168	3071	3018	3195	3045	140	935	500	2250	5	1	27906106	862	-7.56	0.79	12	0.25	-409.00	3923.00	8170	20230721	-62.18	2875	20240617	7.48	5000	-38.20	20240103	2875	7.48	20240617	8170	-62.18	20230721	2875	7.48	20240617	1.45	N	160550	500	139 억	2107089	N	N	17	N	N
3	20240628	150932	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3065	-60	5	-1.92	203907220	66106	52.15	3155	3155	3050	4060	2190	3125	3084.55	7.55	-10657	3318	3221	3168	3071	3018	3195	3045	140	935	500	2250	5	1	27906106	855	-7.49	0.78	12	0.24	-409.00	3923.00	8170	20230721	-62.48	2875	20240617	6.61	5000	-38.70	20240103	2875	6.61	20240617	8170	-62.48	20230721	2875	6.61	20240617	1.45	N	160550	500	139 억	2107089	N	N	0	N	N
4	20240628	140931	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3060	-65	5	-2.08	171907900	55648	43.90	3155	3155	3060	4060	2190	3125	3089.20	7.55	-7149	3318	3221	3168	3071	3018	3195	3045	140	935	500	2250	5	1	27906106	854	-7.48	0.78	12	0.20	-409.00	3923.00	8170	20230721	-62.55	2875	20240617	6.43	5000	-38.80	20240103	2875	6.43	20240617	8170	-62.55	20230721	2875	6.43	20240617	1.45	N	160550	500	139 억	2107089	N	N	0	N	N
5	20240628	130931	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3070	-55	5	-1.76	150750745	48752	38.46	3155	3155	3060	4060	2190	3125	3092.20	7.55	-3455	3318	3221	3168	3071	3018	3195	3045	140	935	500	2250	5	1	27906106	857	-7.51	0.78	12	0.17	-409.00	3923.00	8170	20230721	-62.42	2875	20240617	6.78	5000	-38.60	20240103	2875	6.78	20240617	8170	-62.42	20230721	2875	6.78	20240617	1.45	N	160550	500	139 억	2107089	N	N	0	N	N
6	20240628	120929	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3075	-50	5	-1.60	139216680	44997	35.50	3155	3155	3060	4060	2190	3125	3093.91	7.55	-3579	3318	3221	3168	3071	3018	3195	3045	140	935	500	2250	5	1	27906106	858	-7.52	0.78	12	0.16	-409.00	3923.00	8170	20230721	-62.36	2875	20240617	6.96	5000	-38.50	20240103	2875	6.96	20240617	8170	-62.36	20230721	2875	6.96	20240617	1.45	N	160550	500	139 억	2107089	N	N	0	N	N
7	20240628	110914	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3070	-55	5	-1.76	115539830	37283	29.41	3155	3155	3060	4060	2190	3125	3098.99	7.55	-3675	3318	3221	3168	3071	3018	3195	3045	140	935	500	2250	5	1	27906106	857	-7.51	0.78	12	0.13	-409.00	3923.00	8170	20230721	-62.42	2875	20240617	6.78	5000	-38.60	20240103	2875	6.78	20240617	8170	-62.42	20230721	2875	6.78	20240617	1.45	N	160550	500	139 억	2107089	N	N	0	N	N
8	20240628	100910	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3085	-40	5	-1.28	81909650	26362	20.80	3155	3155	3070	4060	2190	3125	3107.11	7.55	-4479	3318	3221	3168	3071	3018	3195	3045	140	935	500	2250	5	1	27906106	861	-7.54	0.79	12	0.09	-409.00	3923.00	8170	20230721	-62.24	2875	20240617	7.30	5000	-38.30	20240103	2875	7.30	20240617	8170	-62.24	20230721	2875	7.30	20240617	1.45	N	160550	500	139 억	2107089	N	N	0	N	N
9	20240628	090913	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3105	-20	5	-0.64	37027705	11917	9.40	3155	3155	3070	4060	2190	3125	3107.13	7.55	-841	3318	3221	3168	3071	3018	3195	3045	140	935	500	2250	5	1	27906106	866	-7.59	0.79	12	0.04	-409.00	3923.00	8170	20230721	-62.00	2875	20240617	8.00	5000	-37.90	20240103	2875	8.00	20240617	8170	-62.00	20230721	2875	8.00	20240617	1.45	N	160550	500	139 억	2107089	N	N	0	N	N
10	20240627	160906	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3125	-10	5	-0.32	398313000	124991	72.79	3150	3265	3115	4075	2195	3135	3186.84	7.54	3074	3368	3251	3178	3061	2988	3215	3025	140	940	500	2250	5	1	27906106	872	-7.64	0.80	12	0.45	-409.00	3923.00	8170	20230721	-61.75	2875	20240617	8.70	5000	-37.50	20240103	2875	8.70	20240617	8170	-61.75	20230721	2875	8.70	20240617	1.49	N	160550	500	139 억	2102911	N	N	0	N	N
11	20240627	150913	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3125	-10	5	-0.32	381339590	119558	69.63	3150	3265	3125	4075	2195	3135	3189.58	7.54	5209	3368	3251	3178	3061	2988	3215	3025	140	940	500	2250	5	1	27906106	872	-7.64	0.80	12	0.43	-409.00	3923.00	8170	20230721	-61.75	2875	20240617	8.70	5000	-37.50	20240103	2875	8.70	20240617	8170	-61.75	20230721	2875	8.70	20240617	1.49	N	160550	500	139 억	2102911	N	N	0	N	N
12	20240627	140909	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3150	15	2	0.48	341881585	106993	62.31	3150	3265	3130	4075	2195	3135	3195.36	7.54	10153	3368	3251	3178	3061	2988	3215	3025	140	940	500	2250	5	1	27906106	879	-7.70	0.80	12	0.38	-409.00	3923.00	8170	20230721	-61.44	2875	20240617	9.57	5000	-37.00	20240103	2875	9.57	20240617	8170	-61.44	20230721	2875	9.57	20240617	1.49	N	160550	500	139 억	2102911	N	N	0	N	N
13	20240627	130910	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3200	65	2	2.07	296833725	92743	54.01	3150	3265	3135	4075	2195	3135	3200.61	7.54	15118	3368	3251	3178	3061	2988	3215	3025	140	940	500	2250	5	1	27906106	893	-7.82	0.82	12	0.33	-409.00	3923.00	8170	20230721	-60.83	2875	20240617	11.30	5000	-36.00	20240103	2875	11.30	20240617	8170	-60.83	20230721	2875	11.30	20240617	1.49	N	160550	500	139 억	2102911	N	N	0	N	N
14	20240627	120912	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3195	60	2	1.91	275182270	85968	50.07	3150	3265	3135	4075	2195	3135	3200.98	7.54	14770	3368	3251	3178	3061	2988	3215	3025	140	940	500	2250	5	1	27906106	892	-7.81	0.81	12	0.31	-409.00	3923.00	8170	20230721	-60.89	2875	20240617	11.13	5000	-36.10	20240103	2875	11.13	20240617	8170	-60.89	20230721	2875	11.13	20240617	1.49	N	160550	500	139 억	2102911	N	N	0	N	N
15	20240627	110911	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3205	70	2	2.23	243818200	76167	44.36	3150	3265	3135	4075	2195	3135	3201.10	7.54	13704	3368	3251	3178	3061	2988	3215	3025	140	940	500	2250	5	1	27906106	894	-7.84	0.82	12	0.27	-409.00	3923.00	8170	20230721	-60.77	2875	20240617	11.48	5000	-35.90	20240103	2875	11.48	20240617	8170	-60.77	20230721	2875	11.48	20240617	1.49	N	160550	500	139 억	2102911	N	N	0	N	N
16	20240627	100911	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3195	60	2	1.91	217666225	68011	39.61	3150	3265	3135	4075	2195	3135	3200.46	7.54	14654	3368	3251	3178	3061	2988	3215	3025	140	940	500	2250	5	1	27906106	892	-7.81	0.81	12	0.24	-409.00	3923.00	8170	20230721	-60.89	2875	20240617	11.13	5000	-36.10	20240103	2875	11.13	20240617	8170	-60.89	20230721	2875	11.13	20240617	1.49	N	160550	500	139 억	2102911	N	N	0	N	N
17	20240627	090910	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3200	65	2	2.07	86124060	27227	15.86	3150	3220	3135	4075	2195	3135	3163.19	7.54	9906	3368	3251	3178	3061	2988	3215	3025	140	940	500	2250	5	1	27906106	893	-7.82	0.82	12	0.10	-409.00	3923.00	8170	20230721	-60.83	2875	20240617	11.30	5000	-36.00	20240103	2875	11.30	20240617	8170	-60.83	20230721	2875	11.30	20240617	1.49	N	160550	500	139 억	2102911	N	N	0	N	N
18	20240626	160907	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3135	-115	5	-3.54	542867825	169565	78.29	3255	3295	3105	4225	2275	3250	3201.99	7.47	18051	3386	3317	3196	3127	3006	3352	3162	140	975	500	2340	5	1	27906106	875	-7.67	0.80	12	0.61	-409.00	3923.00	8200	20230620	-61.77	2875	20240617	9.04	5000	-37.30	20240103	2875	9.04	20240617	8170	-61.63	20230721	2875	9.04	20240617	1.63	N	160550	500	139 억	2083616	N	N	7	N	N
19	20240626	150911	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3155	-95	5	-2.92	516641515	161209	74.44	3255	3295	3105	4225	2275	3250	3204.79	7.47	19967	3386	3317	3196	3127	3006	3352	3162	140	975	500	2340	5	1	27906106	880	-7.71	0.80	12	0.58	-409.00	3923.00	8200	20230620	-61.52	2875	20240617	9.74	5000	-36.90	20240103	2875	9.74	20240617	8170	-61.38	20230721	2875	9.74	20240617	1.63	N	160550	500	139 억	2083616	N	N	7	N	N
20	20240626	140908	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3155	-95	5	-2.92	475352755	148042	68.36	3255	3295	3135	4225	2275	3250	3210.93	7.47	17714	3386	3317	3196	3127	3006	3352	3162	140	975	500	2340	5	1	27906106	880	-7.71	0.80	12	0.53	-409.00	3923.00	8200	20230620	-61.52	2875	20240617	9.74	5000	-36.90	20240103	2875	9.74	20240617	8170	-61.38	20230721	2875	9.74	20240617	1.63	N	160550	500	139 억	2083616	N	N	7	N	N
21	20240626	130910	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3170	-80	5	-2.46	429657490	133574	61.68	3255	3295	3155	4225	2275	3250	3216.63	7.47	17187	3386	3317	3196	3127	3006	3352	3162	140	975	500	2340	5	1	27906106	885	-7.75	0.81	12	0.48	-409.00	3923.00	8200	20230620	-61.34	2875	20240617	10.26	5000	-36.60	20240103	2875	10.26	20240617	8170	-61.20	20230721	2875	10.26	20240617	1.63	N	160550	500	139 억	2083616	N	N	7	N	N
22	20240626	120908	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3230	-20	5	-0.62	341871650	106001	48.94	3255	3295	3175	4225	2275	3250	3225.17	7.47	15524	3386	3317	3196	3127	3006	3352	3162	140	975	500	2340	5	1	27906106	901	-7.90	0.82	12	0.38	-409.00	3923.00	8200	20230620	-60.61	2875	20240617	12.35	5000	-35.40	20240103	2875	12.35	20240617	8170	-60.47	20230721	2875	12.35	20240617	1.63	N	160550	500	139 억	2083616	N	N	7	N	N
23	20240626	110909	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3270	20	2	0.62	272033840	84353	38.95	3255	3295	3175	4225	2275	3250	3224.95	7.47	14256	3386	3317	3196	3127	3006	3352	3162	140	975	500	2340	5	1	27906106	913	-8.00	0.83	12	0.30	-409.00	3923.00	8200	20230620	-60.12	2875	20240617	13.74	5000	-34.60	20240103	2875	13.74	20240617	8170	-59.98	20230721	2875	13.74	20240617	1.63	N	160550	500	139 억	2083616	N	N	7	N	N
24	20240626	100907	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3215	-35	5	-1.08	220117320	68380	31.57	3255	3295	3175	4225	2275	3250	3219.03	7.47	15556	3386	3317	3196	3127	3006	3352	3162	140	975	500	2340	5	1	27906106	897	-7.86	0.82	12	0.25	-409.00	3923.00	8200	20230620	-60.79	2875	20240617	11.83	5000	-35.70	20240103	2875	11.83	20240617	8170	-60.65	20230721	2875	11.83	20240617	1.63	N	160550	500	139 억	2083616	N	N	7	N	N
25	20240626	090909	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3270	20	2	0.62	36171000	11089	5.12	3255	3295	3235	4225	2275	3250	3261.88	7.47	-5958	3386	3317	3196	3127	3006	3352	3162	140	975	500	2340	5	1	27906106	913	-8.00	0.83	12	0.04	-409.00	3923.00	8200	20230620	-60.12	2875	20240617	13.74	5000	-34.60	20240103	2875	13.74	20240617	8170	-59.98	20230721	2875	13.74	20240617	1.63	N	160550	500	139 억	2083616	N	N	7	N	N
26	20240625	160907	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3250	110	2	3.50	688200210	215023	21.05	3120	3265	3075	4080	2200	3140	3200.59	7.31	39478	3570	3355	3135	2920	2700	3462	3027	140	940	500	2260	5	1	27906106	907	-7.95	0.83	12	0.77	-409.00	3923.00	8200	20230620	-60.37	2875	20240617	13.04	5000	-35.00	20240103	2875	13.04	20240617	8170	-60.22	20230721	2875	13.04	20240617	1.63	N	160550	500	139 억	2038839	N	N	7	N	N
27	20240625	150904	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3235	95	2	3.03	646731685	202244	19.80	3120	3265	3075	4080	2200	3140	3197.79	7.31	39147	3570	3355	3135	2920	2700	3462	3027	140	940	500	2260	5	1	27906106	903	-7.91	0.82	12	0.72	-409.00	3923.00	8200	20230620	-60.55	2875	20240617	12.52	5000	-35.30	20240103	2875	12.52	20240617	8170	-60.40	20230721	2875	12.52	20240617	1.63	N	160550	500	139 억	2038839	N	N	0	N	N
28	20240625	140907	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3235	95	2	3.03	536868740	168306	16.48	3120	3265	3075	4080	2200	3140	3189.85	7.31	26187	3570	3355	3135	2920	2700	3462	3027	140	940	500	2260	5	1	27906106	903	-7.91	0.82	12	0.60	-409.00	3923.00	8200	20230620	-60.55	2875	20240617	12.52	5000	-35.30	20240103	2875	12.52	20240617	8170	-60.40	20230721	2875	12.52	20240617	1.63	N	160550	500	139 억	2038839	N	N	0	N	N
29	20240625	130908	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3225	85	2	2.71	480682525	150828	14.77	3120	3265	3075	4080	2200	3140	3186.97	7.31	18761	3570	3355	3135	2920	2700	3462	3027	140	940	500	2260	5	1	27906106	900	-7.89	0.82	12	0.54	-409.00	3923.00	8200	20230620	-60.67	2875	20240617	12.17	5000	-35.50	20240103	2875	12.17	20240617	8170	-60.53	20230721	2875	12.17	20240617	1.63	N	160550	500	139 억	2038839	N	N	0	N	N
30	20240625	120911	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3210	70	2	2.23	372263880	117236	11.48	3120	3265	3075	4080	2200	3140	3175.35	7.31	8180	3570	3355	3135	2920	2700	3462	3027	140	940	500	2260	5	1	27906106	896	-7.85	0.82	12	0.42	-409.00	3923.00	8200	20230620	-60.85	2875	20240617	11.65	5000	-35.80	20240103	2875	11.65	20240617	8170	-60.71	20230721	2875	11.65	20240617	1.63	N	160550	500	139 억	2038839	N	N	0	N	N
31	20240625	110909	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3185	45	2	1.43	176750735	56561	5.54	3120	3185	3075	4080	2200	3140	3124.95	7.31	-2748	3570	3355	3135	2920	2700	3462	3027	140	940	500	2260	5	1	27906106	889	-7.79	0.81	12	0.20	-409.00	3923.00	8200	20230620	-61.16	2875	20240617	10.78	5000	-36.30	20240103	2875	10.78	20240617	8170	-61.02	20230721	2875	10.78	20240617	1.63	N	160550	500	139 억	2038839	N	N	0	N	N
32	20240625	100907	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3145	5	2	0.16	135167375	43358	4.25	3120	3165	3075	4080	2200	3140	3117.46	7.31	-6190	3570	3355	3135	2920	2700	3462	3027	140	940	500	2260	5	1	27906106	878	-7.69	0.80	12	0.16	-409.00	3923.00	8200	20230620	-61.65	2875	20240617	9.39	5000	-37.10	20240103	2875	9.39	20240617	8170	-61.51	20230721	2875	9.39	20240617	1.63	N	160550	500	139 억	2038839	N	N	0	N	N
33	20240625	090907	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3135	-5	5	-0.16	75597160	24205	2.37	3120	3165	3075	4080	2200	3140	3123.18	7.31	-7320	3570	3355	3135	2920	2700	3462	3027	140	940	500	2260	5	1	27906106	875	-7.67	0.80	12	0.09	-409.00	3923.00	8200	20230620	-61.77	2875	20240617	9.04	5000	-37.30	20240103	2875	9.04	20240617	8170	-61.63	20230721	2875	9.04	20240617	1.63	N	160550	500	139 억	2038839	N	N	0	N	N
34	20240624	160904	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3140	195	2	6.62	3250691095	1017591	1687.52	2915	3350	2915	3825	2065	2945	3194.69	7.03	80268	3008	2976	2938	2906	2868	2957	2887	140	880	500	2120	5	1	27906106	876	-7.68	0.80	12	3.65	-409.00	3923.00	8200	20230620	-61.71	2875	20240617	9.22	5000	-37.20	20240103	2875	9.22	20240617	8170	-61.57	20230721	2875	9.22	20240617	1.66	N	160550	500	139 억	1962458	N	N	0	N	N
35	20240624	150904	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3095	150	2	5.09	3188070315	997481	1654.17	2915	3350	2915	3825	2065	2945	3196.12	7.03	79939	3008	2976	2938	2906	2868	2957	2887	140	880	500	2120	5	1	27906106	864	-7.57	0.79	12	3.57	-409.00	3923.00	8200	20230620	-62.26	2875	20240617	7.65	5000	-38.10	20240103	2875	7.65	20240617	8170	-62.12	20230721	2875	7.65	20240617	1.66	N	160550	500	139 억	1962458	N	N	0	N	N
36	20240624	140905	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3105	160	2	5.43	3143016955	982962	1630.09	2915	3350	2915	3825	2065	2945	3197.50	7.03	82625	3008	2976	2938	2906	2868	2957	2887	140	880	500	2120	5	1	27906106	866	-7.59	0.79	12	3.52	-409.00	3923.00	8200	20230620	-62.13	2875	20240617	8.00	5000	-37.90	20240103	2875	8.00	20240617	8170	-62.00	20230721	2875	8.00	20240617	1.66	N	160550	500	139 억	1962458	N	N	0	N	N
37	20240624	130902	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3145	200	2	6.79	2994252845	935252	1550.97	2915	3350	2915	3825	2065	2945	3201.55	7.03	72617	3008	2976	2938	2906	2868	2957	2887	140	880	500	2120	5	1	27906106	878	-7.69	0.80	12	3.35	-409.00	3923.00	8200	20230620	-61.65	2875	20240617	9.39	5000	-37.10	20240103	2875	9.39	20240617	8170	-61.51	20230721	2875	9.39	20240617	1.66	N	160550	500	139 억	1962458	N	N	0	N	N
38	20240624	120904	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3240	295	2	10.02	2161729480	673157	1116.33	2915	3350	2915	3825	2065	2945	3211.33	7.03	37036	3008	2976	2938	2906	2868	2957	2887	140	880	500	2120	5	1	27906106	904	-7.92	0.83	12	2.41	-409.00	3923.00	8200	20230620	-60.49	2875	20240617	12.70	5000	-35.20	20240103	2875	12.70	20240617	8170	-60.34	20230721	2875	12.70	20240617	1.66	N	160550	500	139 억	1962458	N	N	0	N	N
39	20240624	110906	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3070	125	2	4.24	470114470	152689	253.21	2915	3180	2915	3825	2065	2945	3078.90	7.03	49598	3008	2976	2938	2906	2868	2957	2887	140	880	500	2120	5	1	27906106	857	-7.51	0.78	12	0.55	-409.00	3923.00	8200	20230620	-62.56	2875	20240617	6.78	5000	-38.60	20240103	2875	6.78	20240617	8170	-62.42	20230721	2875	6.78	20240617	1.66	N	160550	500	139 억	1962458	N	N	0	N	N
40	20240624	100904	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3090	145	2	4.92	232763990	76523	126.90	2915	3115	2915	3825	2065	2945	3041.75	7.03	29940	3008	2976	2938	2906	2868	2957	2887	140	880	500	2120	5	1	27906106	862	-7.56	0.79	12	0.27	-409.00	3923.00	8200	20230620	-62.32	2875	20240617	7.48	5000	-38.20	20240103	2875	7.48	20240617	8170	-62.18	20230721	2875	7.48	20240617	1.66	N	160550	500	139 억	1962458	N	N	0	N	N
41	20240624	090904	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2970	25	2	0.85	23132540	7806	12.95	2915	2975	2915	3825	2065	2945	2963.43	7.03	-4303	3008	2976	2938	2906	2868	2957	2887	140	880	500	2120	5	1	27906106	829	-7.26	0.76	12	0.03	-409.00	3923.00	8200	20230620	-63.78	2875	20240617	3.30	5000	-40.60	20240103	2875	3.30	20240617	8170	-63.65	20230721	2875	3.30	20240617	1.66	N	160550	500	139 억	1962458	N	N	0	N	N
42	20240621	160835	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2945	-5	5	-0.17	175504610	60160	130.39	2950	2970	2900	3835	2065	2950	2917.30	7.09	-16894	3000	2975	2940	2915	2880	2987	2927	140	885	500	2120	5	1	27906106	822	-7.20	0.75	12	0.22	-409.00	3923.00	8200	20230620	-64.09	2875	20240617	2.43	5000	-41.10	20240103	2875	2.43	20240617	8170	-63.95	20230721	2875	2.43	20240617	1.67	N	160550	500	139 억	1978907	N	N	0	N	N
43	20240621	150835	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2930	-20	5	-0.68	153154110	52512	113.81	2950	2970	2900	3835	2065	2950	2916.55	7.09	-15271	3000	2975	2940	2915	2880	2987	2927	140	885	500	2120	5	1	27906106	818	-7.16	0.75	12	0.19	-409.00	3923.00	8200	20230620	-64.27	2875	20240617	1.91	5000	-41.40	20240103	2875	1.91	20240617	8170	-64.14	20230721	2875	1.91	20240617	1.67	N	160550	500	139 억	1978907	N	N	0	N	N
44	20240621	140834	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2915	-35	5	-1.19	103926025	35639	77.24	2950	2970	2900	3835	2065	2950	2916.08	7.09	-13196	3000	2975	2940	2915	2880	2987	2927	140	885	500	2120	5	1	27906106	813	-7.13	0.74	12	0.13	-409.00	3923.00	8200	20230620	-64.45	2875	20240617	1.39	5000	-41.70	20240103	2875	1.39	20240617	8170	-64.32	20230721	2875	1.39	20240617	1.67	N	160550	500	139 억	1978907	N	N	0	N	N
45	20240621	130835	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2900	-50	5	-1.69	68508180	23447	50.82	2950	2970	2900	3835	2065	2950	2921.83	7.09	-6861	3000	2975	2940	2915	2880	2987	2927	140	885	500	2120	5	1	27906106	809	-7.09	0.74	12	0.08	-409.00	3923.00	8200	20230620	-64.63	2875	20240617	0.87	5000	-42.00	20240103	2875	0.87	20240617	8170	-64.50	20230721	2875	0.87	20240617	1.67	N	160550	500	139 억	1978907	N	N	0	N	N
46	20240621	120838	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2915	-35	5	-1.19	44949785	15343	33.25	2950	2970	2900	3835	2065	2950	2929.66	7.09	-3947	3000	2975	2940	2915	2880	2987	2927	140	885	500	2120	5	1	27906106	813	-7.13	0.74	12	0.05	-409.00	3923.00	8200	20230620	-64.45	2875	20240617	1.39	5000	-41.70	20240103	2875	1.39	20240617	8170	-64.32	20230721	2875	1.39	20240617	1.67	N	160550	500	139 억	1978907	N	N	0	N	N
47	20240621	110835	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2915	-35	5	-1.19	42462535	14490	31.41	2950	2970	2900	3835	2065	2950	2930.47	7.09	-3905	3000	2975	2940	2915	2880	2987	2927	140	885	500	2120	5	1	27906106	813	-7.13	0.74	12	0.05	-409.00	3923.00	8200	20230620	-64.45	2875	20240617	1.39	5000	-41.70	20240103	2875	1.39	20240617	8170	-64.32	20230721	2875	1.39	20240617	1.67	N	160550	500	139 억	1978907	N	N	0	N	N
48	20240621	100833	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2940	-10	5	-0.34	35353200	12064	26.15	2950	2970	2900	3835	2065	2950	2930.47	7.09	-3202	3000	2975	2940	2915	2880	2987	2927	140	885	500	2120	5	1	27906106	820	-7.19	0.75	12	0.04	-409.00	3923.00	8200	20230620	-64.15	2875	20240617	2.26	5000	-41.20	20240103	2875	2.26	20240617	8170	-64.01	20230721	2875	2.26	20240617	1.67	N	160550	500	139 억	1978907	N	N	0	N	N
49	20240621	090838	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2950	0	3	0.00	3167385	1078	2.34	2950	2960	2930	3835	2065	2950	2938.21	7.09	-133	3000	2975	2940	2915	2880	2987	2927	140	885	500	2120	5	1	27906106	823	-7.21	0.75	12	0.00	-409.00	3923.00	8200	20230620	-64.02	2875	20240617	2.61	5000	-41.00	20240103	2875	2.61	20240617	8170	-63.89	20230721	2875	2.61	20240617	1.67	N	160550	500	139 억	1978907	N	N	0	N	N
50	20240620	160832	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2950	40	2	1.37	133999215	45606	105.26	2910	2965	2905	3780	2040	2910	2938.18	7.03	15930	2940	2925	2900	2885	2860	2932	2892	140	870	500	2090	5	1	27906106	823	-7.21	0.75	12	0.16	-409.00	3923.00	8200	20230620	-64.02	2875	20240617	2.61	5000	-41.00	20240103	2875	2.61	20240617	8200	-64.02	20230620	2875	2.61	20240617	1.69	N	160550	500	139 억	1963093	N	N	307	N	N
51	20240620	150832	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2945	35	2	1.20	127074550	43259	99.84	2910	2965	2905	3780	2040	2910	2937.53	7.03	16265	2940	2925	2900	2885	2860	2932	2892	140	870	500	2090	5	1	27906106	822	-7.20	0.75	12	0.16	-409.00	3923.00	8200	20230620	-64.09	2875	20240617	2.43	5000	-41.10	20240103	2875	2.43	20240617	8200	-64.09	20230620	2875	2.43	20240617	1.69	N	160550	500	139 억	1963093	N	N	307	N	N
52	20240620	140833	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2950	40	2	1.37	104838320	35715	82.43	2910	2965	2905	3780	2040	2910	2935.41	7.03	15086	2940	2925	2900	2885	2860	2932	2892	140	870	500	2090	5	1	27906106	823	-7.21	0.75	12	0.13	-409.00	3923.00	8200	20230620	-64.02	2875	20240617	2.61	5000	-41.00	20240103	2875	2.61	20240617	8200	-64.02	20230620	2875	2.61	20240617	1.69	N	160550	500	139 억	1963093	N	N	307	N	N
53	20240620	130833	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2950	40	2	1.37	98294960	33498	77.31	2910	2965	2905	3780	2040	2910	2934.35	7.03	14902	2940	2925	2900	2885	2860	2932	2892	140	870	500	2090	5	1	27906106	823	-7.21	0.75	12	0.12	-409.00	3923.00	8200	20230620	-64.02	2875	20240617	2.61	5000	-41.00	20240103	2875	2.61	20240617	8200	-64.02	20230620	2875	2.61	20240617	1.69	N	160550	500	139 억	1963093	N	N	307	N	N
54	20240620	120832	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2950	40	2	1.37	78369620	26750	61.74	2910	2955	2905	3780	2040	2910	2929.71	7.03	11619	2940	2925	2900	2885	2860	2932	2892	140	870	500	2090	5	1	27906106	823	-7.21	0.75	12	0.10	-409.00	3923.00	8200	20230620	-64.02	2875	20240617	2.61	5000	-41.00	20240103	2875	2.61	20240617	8200	-64.02	20230620	2875	2.61	20240617	1.69	N	160550	500	139 억	1963093	N	N	307	N	N
55	20240620	110834	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2945	35	2	1.20	74344320	25384	58.59	2910	2955	2905	3780	2040	2910	2928.79	7.03	11503	2940	2925	2900	2885	2860	2932	2892	140	870	500	2090	5	1	27906106	822	-7.20	0.75	12	0.09	-409.00	3923.00	8200	20230620	-64.09	2875	20240617	2.43	5000	-41.10	20240103	2875	2.43	20240617	8200	-64.09	20230620	2875	2.43	20240617	1.69	N	160550	500	139 억	1963093	N	N	307	N	N
56	20240620	100831	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2945	35	2	1.20	65184080	22276	51.41	2910	2950	2905	3780	2040	2910	2926.20	7.03	11643	2940	2925	2900	2885	2860	2932	2892	140	870	500	2090	5	1	27906106	822	-7.20	0.75	12	0.08	-409.00	3923.00	8200	20230620	-64.09	2875	20240617	2.43	5000	-41.10	20240103	2875	2.43	20240617	8200	-64.09	20230620	2875	2.43	20240617	1.69	N	160550	500	139 억	1963093	N	N	307	N	N
57	20240620	090837	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2910	0	3	0.00	13244110	4558	10.52	2910	2910	2905	3780	2040	2910	2905.68	7.03	3604	2940	2925	2900	2885	2860	2932	2892	140	870	500	2090	5	1	27906106	812	-7.11	0.74	12	0.02	-409.00	3923.00	8200	20230620	-64.51	2875	20240617	1.22	5000	-41.80	20240103	2875	1.22	20240617	8200	-64.51	20230620	2875	1.22	20240617	1.69	N	160550	500	139 억	1963093	N	N	307	N	N
58	20240619	160829	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2910	15	2	0.52	123205020	42542	64.90	2895	2915	2875	3760	2030	2895	2896.08	7.06	-5874	2948	2921	2898	2871	2848	2920	2870	140	865	500	2080	5	1	27906106	812	-7.11	0.74	12	0.15	-409.00	3923.00	8200	20230620	-64.51	2875	20240619	1.22	5000	-41.80	20240103	2875	1.22	20240619	8200	-64.51	20230620	2875	1.22	20240619	1.70	N	160550	500	139 억	1968987	N	N	307	N	N
59	20240619	150828	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2905	10	2	0.35	118852790	41046	62.62	2895	2915	2875	3760	2030	2895	2895.60	7.06	-5991	2948	2921	2898	2871	2848	2920	2870	140	865	500	2080	5	1	27906106	811	-7.10	0.74	12	0.15	-409.00	3923.00	8200	20230620	-64.57	2875	20240619	1.04	5000	-41.90	20240103	2875	1.04	20240619	8200	-64.57	20230620	2875	1.04	20240619	1.70	N	160550	500	139 억	1968987	N	N	555	N	N
60	20240619	140835	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2895	0	3	0.00	105562310	36468	55.64	2895	2915	2875	3760	2030	2895	2894.66	7.06	-5808	2948	2921	2898	2871	2848	2920	2870	140	865	500	2080	5	1	27906106	808	-7.08	0.74	12	0.13	-409.00	3923.00	8200	20230620	-64.70	2875	20240619	0.70	5000	-42.10	20240103	2875	0.70	20240619	8200	-64.70	20230620	2875	0.70	20240619	1.70	N	160550	500	139 억	1968987	N	N	555	N	N
61	20240619	130825	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2895	0	3	0.00	91710045	31692	48.35	2895	2915	2875	3760	2030	2895	2893.79	7.06	-5718	2948	2921	2898	2871	2848	2920	2870	140	865	500	2080	5	1	27906106	808	-7.08	0.74	12	0.11	-409.00	3923.00	8200	20230620	-64.70	2875	20240619	0.70	5000	-42.10	20240103	2875	0.70	20240619	8200	-64.70	20230620	2875	0.70	20240619	1.70	N	160550	500	139 억	1968987	N	N	555	N	N
62	20240619	120826	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2895	0	3	0.00	86094415	29750	45.39	2895	2915	2875	3760	2030	2895	2893.93	7.06	-5704	2948	2921	2898	2871	2848	2920	2870	140	865	500	2080	5	1	27906106	808	-7.08	0.74	12	0.11	-409.00	3923.00	8200	20230620	-64.70	2875	20240619	0.70	5000	-42.10	20240103	2875	0.70	20240619	8200	-64.70	20230620	2875	0.70	20240619	1.70	N	160550	500	139 억	1968987	N	N	555	N	N
63	20240619	110830	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2885	-10	5	-0.35	68936290	23794	36.30	2895	2915	2880	3760	2030	2895	2897.21	7.06	-3883	2948	2921	2898	2871	2848	2920	2870	140	865	500	2080	5	1	27906106	805	-7.05	0.74	12	0.09	-409.00	3923.00	8200	20230620	-64.82	2875	20240617	0.35	5000	-42.30	20240103	2875	0.35	20240617	8200	-64.82	20230620	2875	0.35	20240617	1.70	N	160550	500	139 억	1968987	N	N	555	N	N
64	20240619	100830	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2905	10	2	0.35	37066945	12777	19.49	2895	2915	2895	3760	2030	2895	2901.07	7.06	-1711	2948	2921	2898	2871	2848	2920	2870	140	865	500	2080	5	1	27906106	811	-7.10	0.74	12	0.05	-409.00	3923.00	8200	20230620	-64.57	2875	20240617	1.04	5000	-41.90	20240103	2875	1.04	20240617	8200	-64.57	20230620	2875	1.04	20240617	1.70	N	160550	500	139 억	1968987	N	N	555	N	N
65	20240619	090836	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2910	15	2	0.52	10155740	3505	5.35	2895	2915	2895	3760	2030	2895	2897.50	7.06	1847	2948	2921	2898	2871	2848	2920	2870	140	865	500	2080	5	1	27906106	812	-7.11	0.74	12	0.01	-409.00	3923.00	8200	20230620	-64.51	2875	20240617	1.22	5000	-41.80	20240103	2875	1.22	20240617	8200	-64.51	20230620	2875	1.22	20240617	1.70	N	160550	500	139 억	1968987	N	N	555	N	N
66	20240618	160824	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2895	0	3	0.00	188979005	65221	77.56	2895	2925	2875	3760	2030	2895	2897.52	7.13	-19159	3021	2957	2916	2852	2811	2947	2842	140	865	500	2080	5	1	27906106	808	-7.08	0.74	12	0.23	-409.00	3923.00	8200	20230620	-64.70	2875	20240618	0.70	5000	-42.10	20240103	2875	0.70	20240618	8200	-64.70	20230620	2875	0.70	20240618	1.67	N	160550	500	139 억	1988959	N	N	555	N	N
67	20240618	150822	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2880	-15	5	-0.52	180830160	62400	74.21	2895	2925	2875	3760	2030	2895	2897.92	7.13	-17838	3021	2957	2916	2852	2811	2947	2842	140	865	500	2080	5	1	27906106	804	-7.04	0.73	12	0.22	-409.00	3923.00	8200	20230620	-64.88	2875	20240618	0.17	5000	-42.40	20240103	2875	0.17	20240618	8200	-64.88	20230620	2875	0.17	20240618	1.67	N	160550	500	139 억	1988959	N	N	22	N	N
68	20240618	140825	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2895	0	3	0.00	161073190	55547	66.06	2895	2925	2875	3760	2030	2895	2899.76	7.13	-16745	3021	2957	2916	2852	2811	2947	2842	140	865	500	2080	5	1	27906106	808	-7.08	0.74	12	0.20	-409.00	3923.00	8200	20230620	-64.70	2875	20240618	0.70	5000	-42.10	20240103	2875	0.70	20240618	8200	-64.70	20230620	2875	0.70	20240618	1.67	N	160550	500	139 억	1988959	N	N	22	N	N
69	20240618	130828	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2895	0	3	0.00	153062020	52771	62.76	2895	2925	2875	3760	2030	2895	2900.49	7.13	-15951	3021	2957	2916	2852	2811	2947	2842	140	865	500	2080	5	1	27906106	808	-7.08	0.74	12	0.19	-409.00	3923.00	8200	20230620	-64.70	2875	20240618	0.70	5000	-42.10	20240103	2875	0.70	20240618	8200	-64.70	20230620	2875	0.70	20240618	1.67	N	160550	500	139 억	1988959	N	N	22	N	N
70	20240618	120826	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2885	-10	5	-0.35	123359580	42502	50.55	2895	2925	2880	3760	2030	2895	2902.44	7.13	-12051	3021	2957	2916	2852	2811	2947	2842	140	865	500	2080	5	1	27906106	805	-7.05	0.74	12	0.15	-409.00	3923.00	8200	20230620	-64.82	2875	20240617	0.35	5000	-42.30	20240103	2875	0.35	20240617	8200	-64.82	20230620	2875	0.35	20240617	1.67	N	160550	500	139 억	1988959	N	N	22	N	N
71	20240618	110824	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2900	5	2	0.17	87804120	30215	35.93	2895	2925	2895	3760	2030	2895	2905.98	7.13	-10206	3021	2957	2916	2852	2811	2947	2842	140	865	500	2080	5	1	27906106	809	-7.09	0.74	12	0.11	-409.00	3923.00	8200	20230620	-64.63	2875	20240617	0.87	5000	-42.00	20240103	2875	0.87	20240617	8200	-64.63	20230620	2875	0.87	20240617	1.67	N	160550	500	139 억	1988959	N	N	22	N	N
72	20240618	100824	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2910	15	2	0.52	53194815	18306	21.77	2895	2925	2895	3760	2030	2895	2905.87	7.13	-6353	3021	2957	2916	2852	2811	2947	2842	140	865	500	2080	5	1	27906106	812	-7.11	0.74	12	0.07	-409.00	3923.00	8200	20230620	-64.51	2875	20240617	1.22	5000	-41.80	20240103	2875	1.22	20240617	8200	-64.51	20230620	2875	1.22	20240617	1.67	N	160550	500	139 억	1988959	N	N	22	N	N
73	20240618	090833	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2900	5	2	0.17	14267235	4928	5.86	2895	2920	2895	3760	2030	2895	2895.14	7.13	-2049	3021	2957	2916	2852	2811	2947	2842	140	865	500	2080	5	1	27906106	809	-7.09	0.74	12	0.02	-409.00	3923.00	8200	20230620	-64.63	2875	20240617	0.87	5000	-42.00	20240103	2875	0.87	20240617	8200	-64.63	20230620	2875	0.87	20240617	1.67	N	160550	500	139 억	1988959	N	N	22	N	N
74	20240617	160818	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2895	5	2	0.17	237410145	81868	24.52	2895	2980	2875	3755	2025	2890	2899.92	7.15	-17239	3150	3020	2955	2825	2760	2987	2792	140	865	500	2080	5	1	27906106	808	-7.08	0.74	12	0.29	-409.00	3923.00	8200	20230620	-64.70	2875	20240617	0.70	5000	-42.10	20240103	2875	0.70	20240617	8200	-64.70	20230620	2875	0.70	20240617	1.67	N	160550	500	139 억	1995224	N	N	22	N	N
75	20240617	150825	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2880	-10	5	-0.35	216906220	74759	22.39	2895	2980	2875	3755	2025	2890	2901.41	7.15	-16442	3150	3020	2955	2825	2760	2987	2792	140	865	500	2080	5	1	27906106	804	-7.04	0.73	12	0.27	-409.00	3923.00	8200	20230620	-64.88	2875	20240617	0.17	5000	-42.40	20240103	2875	0.17	20240617	8200	-64.88	20230620	2875	0.17	20240617	1.67	N	160550	500	139 억	1995224	N	N	4162	N	N
76	20240617	140816	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2885	-5	5	-0.17	199220825	68625	20.56	2895	2980	2875	3755	2025	2890	2903.04	7.15	-14391	3150	3020	2955	2825	2760	2987	2792	140	865	500	2080	5	1	27906106	805	-7.05	0.74	12	0.25	-409.00	3923.00	8200	20230620	-64.82	2875	20240617	0.35	5000	-42.30	20240103	2875	0.35	20240617	8200	-64.82	20230620	2875	0.35	20240617	1.67	N	160550	500	139 억	1995224	N	N	4162	N	N
77	20240617	130815	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2890	0	3	0.00	180772135	62220	18.64	2895	2980	2875	3755	2025	2890	2905.37	7.15	-13322	3150	3020	2955	2825	2760	2987	2792	140	865	500	2080	5	1	27906106	806	-7.07	0.74	12	0.22	-409.00	3923.00	8200	20230620	-64.76	2875	20240617	0.52	5000	-42.20	20240103	2875	0.52	20240617	8200	-64.76	20230620	2875	0.52	20240617	1.67	N	160550	500	139 억	1995224	N	N	4162	N	N
78	20240617	120817	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2885	-5	5	-0.17	145089370	49835	14.93	2895	2980	2880	3755	2025	2890	2911.40	7.15	-9385	3150	3020	2955	2825	2760	2987	2792	140	865	500	2080	5	1	27906106	805	-7.05	0.74	12	0.18	-409.00	3923.00	8200	20230620	-64.82	2880	20240617	0.17	5000	-42.30	20240103	2880	0.17	20240617	8200	-64.82	20230620	2880	0.17	20240617	1.67	N	160550	500	139 억	1995224	N	N	4162	N	N
79	20240617	110810	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2900	10	2	0.35	97663710	33423	10.01	2895	2980	2895	3755	2025	2890	2922.05	7.15	-40	3150	3020	2955	2825	2760	2987	2792	140	865	500	2080	5	1	27906106	809	-7.09	0.74	12	0.12	-409.00	3923.00	8200	20230620	-64.63	2890	20240614	0.35	5000	-42.00	20240103	2890	0.35	20240614	8200	-64.63	20230620	2890	0.35	20240614	1.67	N	160550	500	139 억	1995224	N	N	4162	N	N
80	20240617	100810	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2945	55	2	1.90	59988805	20481	6.13	2895	2980	2895	3755	2025	2890	2929.00	7.15	7930	3150	3020	2955	2825	2760	2987	2792	140	865	500	2080	5	1	27906106	822	-7.20	0.75	12	0.07	-409.00	3923.00	8200	20230620	-64.09	2890	20240614	1.90	5000	-41.10	20240103	2890	1.90	20240614	8200	-64.09	20230620	2890	1.90	20240614	1.67	N	160550	500	139 억	1995224	N	N	4162	N	N
81	20240617	090816	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2920	30	2	1.04	8322870	2859	0.86	2895	2925	2895	3755	2025	2890	2911.11	7.15	-454	3150	3020	2955	2825	2760	2987	2792	140	865	500	2080	5	1	27906106	815	-7.14	0.74	12	0.01	-409.00	3923.00	8200	20230620	-64.39	2890	20240614	1.04	5000	-41.60	20240103	2890	1.04	20240614	8200	-64.39	20230620	2890	1.04	20240614	1.67	N	160550	500	139 억	1995224	N	N	4162	N	N
82	20240614	160704	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2890	-170	5	-5.56	981063970	331673	418.23	3060	3085	2890	3975	2145	3060	2958.14	7.33	-207609	3200	3130	3095	3025	2990	3112	3007	140	915	500	2200	5	1	27906106	806	-7.07	0.74	12	1.19	-409.00	3923.00	8200	20230620	-64.76	2890	20240614	0.00	5000	-42.20	20240103	2890	0.00	20240614	8200	-64.76	20230620	2890	0.00	20240614	1.67	N	160550	500	139 억	2045627	N	N	4162	N	N
83	20240614	150707	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2940	-120	5	-3.92	682331925	228880	288.61	3060	3085	2915	3975	2145	3060	2981.18	7.33	-143309	3200	3130	3095	3025	2990	3112	3007	140	915	500	2200	5	1	27906106	820	-7.19	0.75	12	0.82	-409.00	3923.00	8200	20230620	-64.15	2915	20240614	0.86	5000	-41.20	20240103	2915	0.86	20240614	8200	-64.15	20230620	2915	0.86	20240614	1.67	N	160550	500	139 억	2045627	N	N	2007	N	N
84	20240614	140705	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2975	-85	5	-2.78	405106585	134725	169.88	3060	3085	2975	3975	2145	3060	3006.91	7.33	-98310	3200	3130	3095	3025	2990	3112	3007	140	915	500	2200	5	1	27906106	830	-7.27	0.76	12	0.48	-409.00	3923.00	8200	20230620	-63.72	2975	20240614	0.00	5000	-40.50	20240103	2975	0.00	20240614	8200	-63.72	20230620	2975	0.00	20240614	1.67	N	160550	500	139 억	2045627	N	N	2007	N	N
85	20240614	130704	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3000	-60	5	-1.96	283826525	94183	118.76	3060	3085	2995	3975	2145	3060	3013.56	7.33	-65637	3200	3130	3095	3025	2990	3112	3007	140	915	500	2200	5	1	27906106	837	-7.33	0.76	12	0.34	-409.00	3923.00	8200	20230620	-63.41	2995	20240614	0.17	5000	-40.00	20240103	2995	0.17	20240614	8200	-63.41	20230620	2995	0.17	20240614	1.67	N	160550	500	139 억	2045627	N	N	2007	N	N
86	20240614	120709	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3005	-55	5	-1.80	222335530	73675	92.90	3060	3085	2995	3975	2145	3060	3017.79	7.33	-50460	3200	3130	3095	3025	2990	3112	3007	140	915	500	2200	5	1	27906106	839	-7.35	0.77	12	0.26	-409.00	3923.00	8200	20230620	-63.35	2995	20240614	0.33	5000	-39.90	20240103	2995	0.33	20240614	8200	-63.35	20230620	2995	0.33	20240614	1.67	N	160550	500	139 억	2045627	N	N	2007	N	N
87	20240614	110802	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3025	-35	5	-1.14	75563035	24850	31.34	3060	3085	3000	3975	2145	3060	3040.77	7.33	-7412	3200	3130	3095	3025	2990	3112	3007	140	915	500	2200	5	1	27906106	844	-7.40	0.77	12	0.09	-409.00	3923.00	8200	20230620	-63.11	3000	20240614	0.83	5000	-39.50	20240103	3000	0.83	20240614	8200	-63.11	20230620	3000	0.83	20240614	1.67	N	160550	500	139 억	2045627	N	N	2007	N	N
88	20240614	100800	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3025	-35	5	-1.14	63058430	20711	26.12	3060	3085	3000	3975	2145	3060	3044.68	7.33	-5977	3200	3130	3095	3025	2990	3112	3007	140	915	500	2200	5	1	27906106	844	-7.40	0.77	12	0.07	-409.00	3923.00	8200	20230620	-63.11	3000	20240614	0.83	5000	-39.50	20240103	3000	0.83	20240614	8200	-63.11	20230620	3000	0.83	20240614	1.67	N	160550	500	139 억	2045627	N	N	2007	N	N
89	20240614	090805	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3080	20	2	0.65	1550480	506	0.64	3060	3080	3060	3975	2145	3060	3064.19	7.33	-1	3200	3130	3095	3025	2990	3112	3007	140	915	500	2200	5	1	27906106	860	-7.53	0.79	12	0.00	-409.00	3923.00	8200	20230620	-62.44	3000	20240607	2.67	5000	-38.40	20240103	3000	2.67	20240607	8200	-62.44	20230620	3000	2.67	20240607	1.67	N	160550	500	139 억	2045627	N	N	2007	N	N
90	20240613	160753	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3060	-50	5	-1.61	241352770	78085	111.58	3115	3165	3060	4040	2180	3110	3091.38	7.37	-42142	3183	3146	3113	3076	3043	3130	3060	140	930	500	2230	5	1	27906106	854	-7.48	0.78	12	0.28	-409.00	3923.00	8200	20230620	-62.68	3000	20240607	2.00	5000	-38.80	20240103	3000	2.00	20240607	8200	-62.68	20230620	3000	2.00	20240607	1.66	N	160550	500	139 억	2057345	N	N	2007	N	N
91	20240613	150806	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3080	-30	5	-0.96	202798535	65495	93.59	3115	3165	3070	4040	2180	3110	3096.40	7.37	-32165	3183	3146	3113	3076	3043	3130	3060	140	930	500	2230	5	1	27906106	860	-7.53	0.79	12	0.23	-409.00	3923.00	8200	20230620	-62.44	3000	20240607	2.67	5000	-38.40	20240103	3000	2.67	20240607	8200	-62.44	20230620	3000	2.67	20240607	1.66	N	160550	500	139 억	2057345	N	N	0	N	N
92	20240613	140759	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3090	-20	5	-0.64	170322990	54958	78.53	3115	3165	3085	4040	2180	3110	3099.15	7.37	-26751	3183	3146	3113	3076	3043	3130	3060	140	930	500	2230	5	1	27906106	862	-7.56	0.79	12	0.20	-409.00	3923.00	8200	20230620	-62.32	3000	20240607	3.00	5000	-38.20	20240103	3000	3.00	20240607	8200	-62.32	20230620	3000	3.00	20240607	1.66	N	160550	500	139 억	2057345	N	N	0	N	N
93	20240613	130758	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3105	-5	5	-0.16	90515500	29188	41.71	3115	3165	3090	4040	2180	3110	3101.12	7.37	-10225	3183	3146	3113	3076	3043	3130	3060	140	930	500	2230	5	1	27906106	866	-7.59	0.79	12	0.10	-409.00	3923.00	8200	20230620	-62.13	3000	20240607	3.50	5000	-37.90	20240103	3000	3.50	20240607	8200	-62.13	20230620	3000	3.50	20240607	1.66	N	160550	500	139 억	2057345	N	N	0	N	N
94	20240613	120800	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3100	-10	5	-0.32	69561890	22438	32.06	3115	3165	3090	4040	2180	3110	3100.18	7.37	-7372	3183	3146	3113	3076	3043	3130	3060	140	930	500	2230	5	1	27906106	865	-7.58	0.79	12	0.08	-409.00	3923.00	8200	20230620	-62.20	3000	20240607	3.33	5000	-38.00	20240103	3000	3.33	20240607	8200	-62.20	20230620	3000	3.33	20240607	1.66	N	160550	500	139 억	2057345	N	N	0	N	N
95	20240613	110753	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3100	-10	5	-0.32	42291505	13625	19.47	3115	3165	3090	4040	2180	3110	3103.96	7.37	-4829	3183	3146	3113	3076	3043	3130	3060	140	930	500	2230	5	1	27906106	865	-7.58	0.79	12	0.05	-409.00	3923.00	8200	20230620	-62.20	3000	20240607	3.33	5000	-38.00	20240103	3000	3.33	20240607	8200	-62.20	20230620	3000	3.33	20240607	1.66	N	160550	500	139 억	2057345	N	N	0	N	N
96	20240613	100752	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3130	20	2	0.64	16351175	5255	7.51	3115	3165	3090	4040	2180	3110	3111.55	7.37	-2035	3183	3146	3113	3076	3043	3130	3060	140	930	500	2230	5	1	27906106	873	-7.65	0.80	12	0.02	-409.00	3923.00	8200	20230620	-61.83	3000	20240607	4.33	5000	-37.40	20240103	3000	4.33	20240607	8200	-61.83	20230620	3000	4.33	20240607	1.66	N	160550	500	139 억	2057345	N	N	0	N	N
97	20240613	090802	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3100	-10	5	-0.32	1202695	387	0.55	3115	3115	3100	4040	2180	3110	3107.74	7.37	21	3183	3146	3113	3076	3043	3130	3060	140	930	500	2230	5	1	27906106	865	-7.58	0.79	12	0.00	-409.00	3923.00	8200	20230620	-62.20	3000	20240607	3.33	5000	-38.00	20240103	3000	3.33	20240607	8200	-62.20	20230620	3000	3.33	20240607	1.66	N	160550	500	139 억	2057345	N	N	0	N	N
98	20240612	160747	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3110	55	2	1.80	215706385	69397	21.73	3115	3150	3080	3970	2140	3055	3108.27	7.34	9429	3421	3237	3121	2937	2821	3330	3030	140	915	500	2190	5	1	27906106	868	-7.60	0.79	12	0.25	-409.00	3923.00	8200	20230620	-62.07	3000	20240607	3.67	5000	-37.80	20240103	3000	3.67	20240607	8200	-62.07	20230620	3000	3.67	20240607	1.67	N	160550	500	139 억	2046930	N	N	365	N	N
99	20240612	150757	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3085	30	2	0.98	200310990	64443	20.18	3115	3150	3080	3970	2140	3055	3108.34	7.34	10246	3421	3237	3121	2937	2821	3330	3030	140	915	500	2190	5	1	27906106	861	-7.54	0.79	12	0.23	-409.00	3923.00	8200	20230620	-62.38	3000	20240607	2.83	5000	-38.30	20240103	3000	2.83	20240607	8200	-62.38	20230620	3000	2.83	20240607	1.67	N	160550	500	139 억	2046930	N	N	365	N	N
100	20240612	140751	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3095	40	2	1.31	170711955	54867	17.18	3115	3150	3080	3970	2140	3055	3111.38	7.34	10719	3421	3237	3121	2937	2821	3330	3030	140	915	500	2190	5	1	27906106	864	-7.57	0.79	12	0.20	-409.00	3923.00	8200	20230620	-62.26	3000	20240607	3.17	5000	-38.10	20240103	3000	3.17	20240607	8200	-62.26	20230620	3000	3.17	20240607	1.67	N	160550	500	139 억	2046930	N	N	365	N	N
101	20240612	130753	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3095	40	2	1.31	139419085	44742	14.01	3115	3150	3080	3970	2140	3055	3116.07	7.34	10564	3421	3237	3121	2937	2821	3330	3030	140	915	500	2190	5	1	27906106	864	-7.57	0.79	12	0.16	-409.00	3923.00	8200	20230620	-62.26	3000	20240607	3.17	5000	-38.10	20240103	3000	3.17	20240607	8200	-62.26	20230620	3000	3.17	20240607	1.67	N	160550	500	139 억	2046930	N	N	365	N	N
102	20240612	120749	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3095	40	2	1.31	133441890	42818	13.41	3115	3150	3080	3970	2140	3055	3116.49	7.34	11059	3421	3237	3121	2937	2821	3330	3030	140	915	500	2190	5	1	27906106	864	-7.57	0.79	12	0.15	-409.00	3923.00	8200	20230620	-62.26	3000	20240607	3.17	5000	-38.10	20240103	3000	3.17	20240607	8200	-62.26	20230620	3000	3.17	20240607	1.67	N	160550	500	139 억	2046930	N	N	365	N	N
103	20240612	110750	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3115	60	2	1.96	129130900	41428	12.97	3115	3150	3080	3970	2140	3055	3117.00	7.34	11604	3421	3237	3121	2937	2821	3330	3030	140	915	500	2190	5	1	27906106	869	-7.62	0.79	12	0.15	-409.00	3923.00	8200	20230620	-62.01	3000	20240607	3.83	5000	-37.70	20240103	3000	3.83	20240607	8200	-62.01	20230620	3000	3.83	20240607	1.67	N	160550	500	139 억	2046930	N	N	365	N	N
104	20240612	100752	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3125	70	2	2.29	99345455	31883	9.98	3115	3140	3080	3970	2140	3055	3115.94	7.34	9113	3421	3237	3121	2937	2821	3330	3030	140	915	500	2190	5	1	27906106	872	-7.64	0.80	12	0.11	-409.00	3923.00	8200	20230620	-61.89	3000	20240607	4.17	5000	-37.50	20240103	3000	4.17	20240607	8200	-61.89	20230620	3000	4.17	20240607	1.67	N	160550	500	139 억	2046930	N	N	365	N	N
105	20240612	090752	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3115	60	2	1.96	53329575	17131	5.36	3115	3130	3090	3970	2140	3055	3113.05	7.34	7294	3421	3237	3121	2937	2821	3330	3030	140	915	500	2190	5	1	27906106	869	-7.62	0.79	12	0.06	-409.00	3923.00	8200	20230620	-62.01	3000	20240607	3.83	5000	-37.70	20240103	3000	3.83	20240607	8200	-62.01	20230620	3000	3.83	20240607	1.67	N	160550	500	139 억	2046930	N	N	365	N	N
106	20240610	160744	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3015	-20	5	-0.66	235829680	77657	116.55	3020	3085	3000	3945	2125	3035	3036.84	7.29	2915	3111	3072	3036	2997	2961	3055	2980	140	910	500	2180	5	1	27906106	841	-7.37	0.77	12	0.28	-409.00	3923.00	8200	20230620	-63.23	3000	20240610	0.50	5000	-39.70	20240103	3000	0.50	20240610	8200	-63.23	20230620	3000	0.50	20240610	1.65	N	160550	500	139 억	2033101	N	N	111	N	N
107	20240610	150752	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3050	15	2	0.49	209103930	68817	103.28	3020	3085	3000	3945	2125	3035	3038.60	7.29	5577	3111	3072	3036	2997	2961	3055	2980	140	910	500	2180	5	1	27906106	851	-7.46	0.78	12	0.25	-409.00	3923.00	8200	20230620	-62.80	3000	20240610	1.67	5000	-39.00	20240103	3000	1.67	20240610	8200	-62.80	20230620	3000	1.67	20240610	1.65	N	160550	500	139 억	2033101	N	N	0	N	N
108	20240610	140746	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3070	35	2	1.15	152878770	50347	75.56	3020	3085	3000	3945	2125	3035	3036.53	7.29	11855	3111	3072	3036	2997	2961	3055	2980	140	910	500	2180	5	1	27906106	857	-7.51	0.78	12	0.18	-409.00	3923.00	8200	20230620	-62.56	3000	20240610	2.33	5000	-38.60	20240103	3000	2.33	20240610	8200	-62.56	20230620	3000	2.33	20240610	1.65	N	160550	500	139 억	2033101	N	N	0	N	N
109	20240610	130744	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3050	15	2	0.49	140387055	46262	69.43	3020	3085	3000	3945	2125	3035	3034.60	7.29	11099	3111	3072	3036	2997	2961	3055	2980	140	910	500	2180	5	1	27906106	851	-7.46	0.78	12	0.17	-409.00	3923.00	8200	20230620	-62.80	3000	20240610	1.67	5000	-39.00	20240103	3000	1.67	20240610	8200	-62.80	20230620	3000	1.67	20240610	1.65	N	160550	500	139 억	2033101	N	N	0	N	N
110	20240610	120746	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3070	35	2	1.15	130708715	43095	64.68	3020	3085	3000	3945	2125	3035	3032.99	7.29	10415	3111	3072	3036	2997	2961	3055	2980	140	910	500	2180	5	1	27906106	857	-7.51	0.78	12	0.15	-409.00	3923.00	8200	20230620	-62.56	3000	20240610	2.33	5000	-38.60	20240103	3000	2.33	20240610	8200	-62.56	20230620	3000	2.33	20240610	1.65	N	160550	500	139 억	2033101	N	N	0	N	N
111	20240610	110749	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3060	25	2	0.82	122288765	40349	60.56	3020	3085	3000	3945	2125	3035	3030.67	7.29	9377	3111	3072	3036	2997	2961	3055	2980	140	910	500	2180	5	1	27906106	854	-7.48	0.78	12	0.14	-409.00	3923.00	8200	20230620	-62.68	3000	20240610	2.00	5000	-38.80	20240103	3000	2.00	20240610	8200	-62.68	20230620	3000	2.00	20240610	1.65	N	160550	500	139 억	2033101	N	N	0	N	N
112	20240610	100746	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3020	-15	5	-0.49	57235050	19010	28.53	3020	3030	3000	3945	2125	3035	3009.44	7.29	-3349	3111	3072	3036	2997	2961	3055	2980	140	910	500	2180	5	1	27906106	843	-7.38	0.77	12	0.07	-409.00	3923.00	8200	20230620	-63.17	3000	20240610	0.67	5000	-39.60	20240103	3000	0.67	20240610	8200	-63.17	20230620	3000	0.67	20240610	1.65	N	160550	500	139 억	2033101	N	N	0	N	N
113	20240610	090752	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3005	-30	5	-0.99	25222285	8374	12.57	3020	3020	3000	3945	2125	3035	3008.85	7.29	-1660	3111	3072	3036	2997	2961	3055	2980	140	910	500	2180	5	1	27906106	839	-7.35	0.77	12	0.03	-409.00	3923.00	8200	20230620	-63.35	3000	20240610	0.17	5000	-39.90	20240103	3000	0.17	20240610	8200	-63.35	20230620	3000	0.17	20240610	1.65	N	160550	500	139 억	2033101	N	N	0	N	N
114	20240607	160812	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3035	10	2	0.33	198780205	65828	138.61	3075	3075	3000	3930	2120	3025	3019.69	7.36	-21114	3101	3062	3041	3002	2981	3055	2995	140	905	500	2170	5	1	27906106	847	-7.42	0.77	12	0.24	-409.00	3923.00	8200	20230620	-62.99	3000	20240607	1.17	5000	-39.30	20240103	3000	1.17	20240607	8200	-62.99	20230620	3000	1.17	20240607	1.67	N	160550	500	139 억	2053206	N	N	0	N	N
115	20240607	150818	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3015	-10	5	-0.33	179378030	59426	125.13	3075	3075	3000	3930	2120	3025	3018.51	7.36	-18583	3101	3062	3041	3002	2981	3055	2995	140	905	500	2170	5	1	27906106	841	-7.37	0.77	12	0.21	-409.00	3923.00	8200	20230620	-63.23	3000	20240607	0.50	5000	-39.70	20240103	3000	0.50	20240607	8200	-63.23	20230620	3000	0.50	20240607	1.67	N	160550	500	139 억	2053206	N	N	0	N	N
116	20240607	140812	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3020	-5	5	-0.17	167672175	55547	116.96	3075	3075	3000	3930	2120	3025	3018.56	7.36	-16989	3101	3062	3041	3002	2981	3055	2995	140	905	500	2170	5	1	27906106	843	-7.38	0.77	12	0.20	-409.00	3923.00	8200	20230620	-63.17	3000	20240607	0.67	5000	-39.60	20240103	3000	0.67	20240607	8200	-63.17	20230620	3000	0.67	20240607	1.67	N	160550	500	139 억	2053206	N	N	0	N	N
117	20240607	130808	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3025	0	3	0.00	156345550	51792	109.05	3075	3075	3000	3930	2120	3025	3018.72	7.36	-16175	3101	3062	3041	3002	2981	3055	2995	140	905	500	2170	5	1	27906106	844	-7.40	0.77	12	0.19	-409.00	3923.00	8200	20230620	-63.11	3000	20240607	0.83	5000	-39.50	20240103	3000	0.83	20240607	8200	-63.11	20230620	3000	0.83	20240607	1.67	N	160550	500	139 억	2053206	N	N	0	N	N
118	20240607	120813	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3025	0	3	0.00	111831905	37026	77.96	3075	3075	3000	3930	2120	3025	3020.36	7.36	-15445	3101	3062	3041	3002	2981	3055	2995	140	905	500	2170	5	1	27906106	844	-7.40	0.77	12	0.13	-409.00	3923.00	8200	20230620	-63.11	3000	20240607	0.83	5000	-39.50	20240103	3000	0.83	20240607	8200	-63.11	20230620	3000	0.83	20240607	1.67	N	160550	500	139 억	2053206	N	N	0	N	N
119	20240607	110800	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3025	0	3	0.00	102095535	33804	71.18	3075	3075	3000	3930	2120	3025	3020.22	7.36	-13758	3101	3062	3041	3002	2981	3055	2995	140	905	500	2170	5	1	27906106	844	-7.40	0.77	12	0.12	-409.00	3923.00	8200	20230620	-63.11	3000	20240607	0.83	5000	-39.50	20240103	3000	0.83	20240607	8200	-63.11	20230620	3000	0.83	20240607	1.67	N	160550	500	139 억	2053206	N	N	0	N	N
120	20240607	100813	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3035	10	2	0.33	19977230	6572	13.84	3075	3075	3030	3930	2120	3025	3039.75	7.36	-1907	3101	3062	3041	3002	2981	3055	2995	140	905	500	2170	5	1	27906106	847	-7.42	0.77	12	0.02	-409.00	3923.00	8200	20230620	-62.99	3010	20240419	0.83	5000	-39.30	20240103	3010	0.83	20240419	8200	-62.99	20230620	3010	0.83	20240419	1.67	N	160550	500	139 억	2053206	N	N	0	N	N
121	20240607	090811	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3045	20	2	0.66	9778565	3223	6.79	3075	3075	3030	3930	2120	3025	3033.99	7.36	388	3101	3062	3041	3002	2981	3055	2995	140	905	500	2170	5	1	27906106	850	-7.44	0.78	12	0.01	-409.00	3923.00	8200	20230620	-62.87	3010	20240419	1.16	5000	-39.10	20240103	3010	1.16	20240419	8200	-62.87	20230620	3010	1.16	20240419	1.67	N	160550	500	139 억	2053206	N	N	0	N	N
122	20240605	160809	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3025	-5	5	-0.17	144347135	47462	111.68	3025	3080	3020	3935	2125	3030	3041.35	7.33	7389	3093	3061	3038	3006	2983	3077	3022	140	905	500	2180	5	1	27906106	844	-7.40	0.77	12	0.17	-409.00	3923.00	8200	20230620	-63.11	3010	20240419	0.50	5000	-39.50	20240103	3010	0.50	20240419	8200	-63.11	20230620	3010	0.50	20240419	1.66	N	160550	500	139 억	2045866	N	N	9	N	N
123	20240605	150806	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3040	10	2	0.33	119662995	39309	92.49	3025	3080	3020	3935	2125	3030	3044.16	7.33	7160	3093	3061	3038	3006	2983	3077	3022	140	905	500	2180	5	1	27906106	848	-7.43	0.77	12	0.14	-409.00	3923.00	8200	20230620	-62.93	3010	20240419	1.00	5000	-39.20	20240103	3010	1.00	20240419	8200	-62.93	20230620	3010	1.00	20240419	1.66	N	160550	500	139 억	2045866	N	N	9	N	N
124	20240605	140808	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3045	15	2	0.50	96025750	31540	74.21	3025	3080	3020	3935	2125	3030	3044.57	7.33	7053	3093	3061	3038	3006	2983	3077	3022	140	905	500	2180	5	1	27906106	850	-7.44	0.78	12	0.11	-409.00	3923.00	8200	20230620	-62.87	3010	20240419	1.16	5000	-39.10	20240103	3010	1.16	20240419	8200	-62.87	20230620	3010	1.16	20240419	1.66	N	160550	500	139 억	2045866	N	N	9	N	N
125	20240605	130808	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3075	45	2	1.49	87350655	28696	67.52	3025	3080	3020	3935	2125	3030	3044.00	7.33	7590	3093	3061	3038	3006	2983	3077	3022	140	905	500	2180	5	1	27906106	858	-7.52	0.78	12	0.10	-409.00	3923.00	8200	20230620	-62.50	3010	20240419	2.16	5000	-38.50	20240103	3010	2.16	20240419	8200	-62.50	20230620	3010	2.16	20240419	1.66	N	160550	500	139 억	2045866	N	N	9	N	N
126	20240605	120806	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3075	45	2	1.49	81284885	26712	62.85	3025	3080	3020	3935	2125	3030	3043.01	7.33	6684	3093	3061	3038	3006	2983	3077	3022	140	905	500	2180	5	1	27906106	858	-7.52	0.78	12	0.10	-409.00	3923.00	8200	20230620	-62.50	3010	20240419	2.16	5000	-38.50	20240103	3010	2.16	20240419	8200	-62.50	20230620	3010	2.16	20240419	1.66	N	160550	500	139 억	2045866	N	N	9	N	N
127	20240605	110807	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3040	10	2	0.33	56260475	18534	43.61	3025	3060	3020	3935	2125	3030	3035.53	7.33	297	3093	3061	3038	3006	2983	3077	3022	140	905	500	2180	5	1	27906106	848	-7.43	0.77	12	0.07	-409.00	3923.00	8200	20230620	-62.93	3010	20240419	1.00	5000	-39.20	20240103	3010	1.00	20240419	8200	-62.93	20230620	3010	1.00	20240419	1.66	N	160550	500	139 억	2045866	N	N	9	N	N
128	20240605	100806	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3035	5	2	0.17	45234835	14913	35.09	3025	3060	3020	3935	2125	3030	3033.25	7.33	153	3093	3061	3038	3006	2983	3077	3022	140	905	500	2180	5	1	27906106	847	-7.42	0.77	12	0.05	-409.00	3923.00	8200	20230620	-62.99	3010	20240419	0.83	5000	-39.30	20240103	3010	0.83	20240419	8200	-62.99	20230620	3010	0.83	20240419	1.66	N	160550	500	139 억	2045866	N	N	9	N	N
129	20240605	090805	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3050	20	2	0.66	3438485	1128	2.65	3025	3060	3025	3935	2125	3030	3048.30	7.33	-819	3093	3061	3038	3006	2983	3077	3022	140	905	500	2180	5	1	27906106	851	-7.46	0.78	12	0.00	-409.00	3923.00	8200	20230620	-62.80	3010	20240419	1.33	5000	-39.00	20240103	3010	1.33	20240419	8200	-62.80	20230620	3010	1.33	20240419	1.66	N	160550	500	139 억	2045866	N	N	9	N	N
130	20240604	160800	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3030	-10	5	-0.33	126973740	41894	72.34	3025	3070	3015	3950	2130	3040	3030.83	7.38	-12641	3153	3096	3053	2996	2953	3075	2975	140	910	500	2180	5	1	27906106	846	-7.41	0.77	12	0.15	-409.00	3923.00	8200	20230620	-63.05	3010	20240419	0.66	5000	-39.40	20240103	3010	0.66	20240419	8200	-63.05	20230620	3010	0.66	20240419	1.69	N	160550	500	139 억	2058455	N	N	9	N	N
131	20240604	150800	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3020	-20	5	-0.66	114755725	37861	65.37	3025	3070	3015	3950	2130	3040	3030.97	7.38	-10168	3153	3096	3053	2996	2953	3075	2975	140	910	500	2180	5	1	27906106	843	-7.38	0.77	12	0.14	-409.00	3923.00	8200	20230620	-63.17	3010	20240419	0.33	5000	-39.60	20240103	3010	0.33	20240419	8200	-63.17	20230620	3010	0.33	20240419	1.69	N	160550	500	139 억	2058455	N	N	94	N	N
132	20240604	140802	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3035	-5	5	-0.16	78829600	25991	44.88	3025	3070	3015	3950	2130	3040	3032.96	7.38	-1752	3153	3096	3053	2996	2953	3075	2975	140	910	500	2180	5	1	27906106	847	-7.42	0.77	12	0.09	-409.00	3923.00	8200	20230620	-62.99	3010	20240419	0.83	5000	-39.30	20240103	3010	0.83	20240419	8200	-62.99	20230620	3010	0.83	20240419	1.69	N	160550	500	139 억	2058455	N	N	94	N	N
133	20240604	130758	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3035	-5	5	-0.16	65103905	21471	37.07	3025	3070	3015	3950	2130	3040	3032.18	7.38	-1390	3153	3096	3053	2996	2953	3075	2975	140	910	500	2180	5	1	27906106	847	-7.42	0.77	12	0.08	-409.00	3923.00	8200	20230620	-62.99	3010	20240419	0.83	5000	-39.30	20240103	3010	0.83	20240419	8200	-62.99	20230620	3010	0.83	20240419	1.69	N	160550	500	139 억	2058455	N	N	94	N	N
134	20240604	120757	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3045	5	2	0.16	50017850	16501	28.49	3025	3070	3015	3950	2130	3040	3031.20	7.38	-913	3153	3096	3053	2996	2953	3075	2975	140	910	500	2180	5	1	27906106	850	-7.44	0.78	12	0.06	-409.00	3923.00	8200	20230620	-62.87	3010	20240419	1.16	5000	-39.10	20240103	3010	1.16	20240419	8200	-62.87	20230620	3010	1.16	20240419	1.69	N	160550	500	139 억	2058455	N	N	94	N	N
135	20240604	110753	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3045	5	2	0.16	45829555	15124	26.11	3025	3070	3015	3950	2130	3040	3030.25	7.38	-797	3153	3096	3053	2996	2953	3075	2975	140	910	500	2180	5	1	27906106	850	-7.44	0.78	12	0.05	-409.00	3923.00	8200	20230620	-62.87	3010	20240419	1.16	5000	-39.10	20240103	3010	1.16	20240419	8200	-62.87	20230620	3010	1.16	20240419	1.69	N	160550	500	139 억	2058455	N	N	94	N	N
136	20240604	100756	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3040	0	3	0.00	38450470	12693	21.92	3025	3070	3015	3950	2130	3040	3029.27	7.38	28	3153	3096	3053	2996	2953	3075	2975	140	910	500	2180	5	1	27906106	848	-7.43	0.77	12	0.05	-409.00	3923.00	8200	20230620	-62.93	3010	20240419	1.00	5000	-39.20	20240103	3010	1.00	20240419	8200	-62.93	20230620	3010	1.00	20240419	1.69	N	160550	500	139 억	2058455	N	N	94	N	N
137	20240604	090756	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3020	-20	5	-0.66	9089180	3002	5.18	3025	3070	3015	3950	2130	3040	3027.71	7.38	-535	3153	3096	3053	2996	2953	3075	2975	140	910	500	2180	5	1	27906106	843	-7.38	0.77	12	0.01	-409.00	3923.00	8200	20230620	-63.17	3010	20240419	0.33	5000	-39.60	20240103	3010	0.33	20240419	8200	-63.17	20230620	3010	0.33	20240419	1.69	N	160550	500	139 억	2058455	N	N	94	N	N
138	20240603	160748	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3040	-30	5	-0.98	176351110	57764	177.53	3055	3110	3010	3990	2150	3070	3052.97	7.36	2983	3126	3097	3066	3037	3006	3112	3052	140	920	500	2210	5	1	27906106	848	-7.43	0.77	12	0.21	-409.00	3923.00	8200	20230620	-62.93	3010	20240603	1.00	5000	-39.20	20240103	3010	1.00	20240603	8200	-62.93	20230620	3010	1.00	20240603	1.70	N	160550	500	139 억	2054734	N	N	94	N	N
139	20240603	150749	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3055	-15	5	-0.49	165521650	54203	166.58	3055	3110	3010	3990	2150	3070	3053.74	7.36	4303	3126	3097	3066	3037	3006	3112	3052	140	920	500	2210	5	1	27906106	853	-7.47	0.78	12	0.19	-409.00	3923.00	8200	20230620	-62.74	3010	20240603	1.50	5000	-38.90	20240103	3010	1.50	20240603	8200	-62.74	20230620	3010	1.50	20240603	1.70	N	160550	500	139 억	2054734	N	N	49	N	N
140	20240603	140747	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3040	-30	5	-0.98	121461480	39765	122.21	3055	3110	3010	3990	2150	3070	3054.48	7.36	242	3126	3097	3066	3037	3006	3112	3052	140	920	500	2210	5	1	27906106	848	-7.43	0.77	12	0.14	-409.00	3923.00	8200	20230620	-62.93	3010	20240603	1.00	5000	-39.20	20240103	3010	1.00	20240603	8200	-62.93	20230620	3010	1.00	20240603	1.70	N	160550	500	139 억	2054734	N	N	49	N	N
141	20240603	130749	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3065	-5	5	-0.16	62312920	20275	62.31	3055	3110	3035	3990	2150	3070	3073.39	7.36	-181	3126	3097	3066	3037	3006	3112	3052	140	920	500	2210	5	1	27906106	855	-7.49	0.78	12	0.07	-409.00	3923.00	8200	20230620	-62.62	3010	20240419	1.83	5000	-38.70	20240103	3010	1.83	20240419	8200	-62.62	20230620	3010	1.83	20240419	1.70	N	160550	500	139 억	2054734	N	N	49	N	N
142	20240603	120748	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3065	-5	5	-0.16	48027450	15597	47.93	3055	3110	3035	3990	2150	3070	3079.27	7.36	797	3126	3097	3066	3037	3006	3112	3052	140	920	500	2210	5	1	27906106	855	-7.49	0.78	12	0.06	-409.00	3923.00	8200	20230620	-62.62	3010	20240419	1.83	5000	-38.70	20240103	3010	1.83	20240419	8200	-62.62	20230620	3010	1.83	20240419	1.70	N	160550	500	139 억	2054734	N	N	49	N	N
143	20240603	110743	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3090	20	2	0.65	30093535	9745	29.95	3055	3110	3035	3990	2150	3070	3088.10	7.36	868	3126	3097	3066	3037	3006	3112	3052	140	920	500	2210	5	1	27906106	862	-7.56	0.79	12	0.03	-409.00	3923.00	8200	20230620	-62.32	3010	20240419	2.66	5000	-38.20	20240103	3010	2.66	20240419	8200	-62.32	20230620	3010	2.66	20240419	1.70	N	160550	500	139 억	2054734	N	N	49	N	N
144	20240603	100740	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3100	30	2	0.98	24938480	8078	24.83	3055	3110	3035	3990	2150	3070	3087.21	7.36	2075	3126	3097	3066	3037	3006	3112	3052	140	920	500	2210	5	1	27906106	865	-7.58	0.79	12	0.03	-409.00	3923.00	8200	20230620	-62.20	3010	20240419	2.99	5000	-38.00	20240103	3010	2.99	20240419	8200	-62.20	20230620	3010	2.99	20240419	1.70	N	160550	500	139 억	2054734	N	N	49	N	N
145	20240603	090740	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3070	0	3	0.00	3049800	998	3.07	3055	3070	3035	3990	2150	3070	3055.91	7.36	296	3126	3097	3066	3037	3006	3112	3052	140	920	500	2210	5	1	27906106	857	-7.51	0.78	12	0.00	-409.00	3923.00	8200	20230620	-62.56	3010	20240419	1.99	5000	-38.60	20240103	3010	1.99	20240419	8200	-62.56	20230620	3010	1.99	20240419	1.70	N	160550	500	139 억	2054734	N	N	49	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History