KissMeData/046390/price/prices-20240501.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	investmentCareful	shortOverheated
2	20240531	160523	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1842	-3	5	-0.16	353624156	192647	130.73	1835	1867	1791	2395	1292	1845	1835.60	0.50	21352	1913	1879	1855	1821	1797	1867	1809	86	550	200	1290	1	1	43172933	795	-63.52	1.31	12	0.45	-29.00	1410.00	2820	20230614	-34.68	1353	20240429	36.14	2310	-20.26	20240125	1353	36.14	20240429	2820	-34.68	20230614	1353	36.14	20240429	4.35	N	046390	200	86 억	217215	N	N	N	N
3	20240531	150521	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1858	13	2	0.70	343781073	187303	127.10	1835	1867	1791	2395	1292	1845	1835.43	0.50	22318	1913	1879	1855	1821	1797	1867	1809	86	550	200	1290	1	1	43172933	802	-64.07	1.32	12	0.43	-29.00	1410.00	2820	20230614	-34.11	1353	20240429	37.32	2310	-19.57	20240125	1353	37.32	20240429	2820	-34.11	20230614	1353	37.32	20240429	4.35	N	046390	200	86 억	217215	N	N	N	N
4	20240531	140523	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1864	19	2	1.03	313343908	170915	115.98	1835	1867	1791	2395	1292	1845	1833.33	0.50	27022	1913	1879	1855	1821	1797	1867	1809	86	550	200	1290	1	1	43172933	805	-64.28	1.32	12	0.40	-29.00	1410.00	2820	20230614	-33.90	1353	20240429	37.77	2310	-19.31	20240125	1353	37.77	20240429	2820	-33.90	20230614	1353	37.77	20240429	4.35	N	046390	200	86 억	217215	N	N	N	N
5	20240531	130525	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1859	14	2	0.76	265686465	145309	98.60	1835	1859	1791	2395	1292	1845	1828.42	0.50	32503	1913	1879	1855	1821	1797	1867	1809	86	550	200	1290	1	1	43172933	803	-64.10	1.32	12	0.34	-29.00	1410.00	2820	20230614	-34.08	1353	20240429	37.40	2310	-19.52	20240125	1353	37.40	20240429	2820	-34.08	20230614	1353	37.40	20240429	4.35	N	046390	200	86 억	217215	N	N	N	N
6	20240531	120527	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1837	-8	5	-0.43	241536841	132261	89.75	1835	1855	1791	2395	1292	1845	1826.21	0.50	31127	1913	1879	1855	1821	1797	1867	1809	86	550	200	1290	1	1	43172933	793	-63.34	1.30	12	0.31	-29.00	1410.00	2820	20230614	-34.86	1353	20240429	35.77	2310	-20.48	20240125	1353	35.77	20240429	2820	-34.86	20230614	1353	35.77	20240429	4.35	N	046390	200	86 억	217215	N	N	N	N
7	20240531	110524	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1838	-7	5	-0.38	234197838	128269	87.04	1835	1855	1791	2395	1292	1845	1825.83	0.50	29749	1913	1879	1855	1821	1797	1867	1809	86	550	200	1290	1	1	43172933	794	-63.38	1.30	12	0.30	-29.00	1410.00	2820	20230614	-34.82	1353	20240429	35.85	2310	-20.43	20240125	1353	35.85	20240429	2820	-34.82	20230614	1353	35.85	20240429	4.35	N	046390	200	86 억	217215	N	N	N	N
8	20240531	100525	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1813	-32	5	-1.73	132857570	73014	49.55	1835	1855	1791	2395	1292	1845	1819.62	0.50	22743	1913	1879	1855	1821	1797	1867	1809	86	550	200	1290	1	1	43172933	783	-62.52	1.29	12	0.17	-29.00	1410.00	2820	20230614	-35.71	1353	20240429	34.00	2310	-21.52	20240125	1353	34.00	20240429	2820	-35.71	20230614	1353	34.00	20240429	4.35	N	046390	200	86 억	217215	N	N	N	N
9	20240531	090521	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1852	7	2	0.38	259940	141	0.10	1835	1855	1835	2395	1292	1845	1843.55	0.50	-9	1913	1879	1855	1821	1797	1867	1809	86	550	200	1290	1	1	43172933	800	-63.86	1.31	12	0.00	-29.00	1410.00	2820	20230614	-34.33	1353	20240429	36.88	2310	-19.83	20240125	1353	36.88	20240429	2820	-34.33	20230614	1353	36.88	20240429	4.35	N	046390	200	86 억	217215	N	N	N	N
10	20240530	160520	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1845	-22	5	-1.18	272292569	147325	65.99	1867	1889	1831	2425	1307	1867	1848.25	0.46	18210	1962	1914	1872	1824	1782	1893	1803	86	558	200	1300	1	1	43172933	797	-63.62	1.31	12	0.34	-29.00	1410.00	2820	20230614	-34.57	1353	20240429	36.36	2310	-20.13	20240125	1353	36.36	20240429	2820	-34.57	20230614	1353	36.36	20240429	4.40	N	046390	200	86 억	198804	N	N	N	N
11	20240530	150521	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1837	-30	5	-1.61	265580936	143677	64.36	1867	1889	1831	2425	1307	1867	1848.46	0.46	18454	1962	1914	1872	1824	1782	1893	1803	86	558	200	1300	1	1	43172933	793	-63.34	1.30	12	0.33	-29.00	1410.00	2820	20230614	-34.86	1353	20240429	35.77	2310	-20.48	20240125	1353	35.77	20240429	2820	-34.86	20230614	1353	35.77	20240429	4.40	N	046390	200	86 억	198804	N	N	N	N
12	20240530	140521	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1841	-26	5	-1.39	226498407	122416	54.83	1867	1889	1840	2425	1307	1867	1850.24	0.46	17916	1962	1914	1872	1824	1782	1893	1803	86	558	200	1300	1	1	43172933	795	-63.48	1.31	12	0.28	-29.00	1410.00	2820	20230614	-34.72	1353	20240429	36.07	2310	-20.30	20240125	1353	36.07	20240429	2820	-34.72	20230614	1353	36.07	20240429	4.40	N	046390	200	86 억	198804	N	N	N	N
13	20240530	130522	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1844	-23	5	-1.23	173047806	93391	41.83	1867	1889	1841	2425	1307	1867	1852.94	0.46	15706	1962	1914	1872	1824	1782	1893	1803	86	558	200	1300	1	1	43172933	796	-63.59	1.31	12	0.22	-29.00	1410.00	2820	20230614	-34.61	1353	20240429	36.29	2310	-20.17	20240125	1353	36.29	20240429	2820	-34.61	20230614	1353	36.29	20240429	4.40	N	046390	200	86 억	198804	N	N	N	N
14	20240530	120521	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1843	-24	5	-1.29	139901254	75412	33.78	1867	1889	1841	2425	1307	1867	1855.16	0.46	10488	1962	1914	1872	1824	1782	1893	1803	86	558	200	1300	1	1	43172933	796	-63.55	1.31	12	0.17	-29.00	1410.00	2820	20230614	-34.65	1353	20240429	36.22	2310	-20.22	20240125	1353	36.22	20240429	2820	-34.65	20230614	1353	36.22	20240429	4.40	N	046390	200	86 억	198804	N	N	N	N
15	20240530	110521	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1860	-7	5	-0.37	119729250	64499	28.89	1867	1889	1841	2425	1307	1867	1856.30	0.46	11458	1962	1914	1872	1824	1782	1893	1803	86	558	200	1300	1	1	43172933	803	-64.14	1.32	12	0.15	-29.00	1410.00	2820	20230614	-34.04	1353	20240429	37.47	2310	-19.48	20240125	1353	37.47	20240429	2820	-34.04	20230614	1353	37.47	20240429	4.40	N	046390	200	86 억	198804	N	N	N	N
16	20240530	100522	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1848	-19	5	-1.02	84634616	45520	20.39	1867	1889	1841	2425	1307	1867	1859.28	0.46	3377	1962	1914	1872	1824	1782	1893	1803	86	558	200	1300	1	1	43172933	798	-63.72	1.31	12	0.11	-29.00	1410.00	2820	20230614	-34.47	1353	20240429	36.59	2310	-20.00	20240125	1353	36.59	20240429	2820	-34.47	20230614	1353	36.59	20240429	4.40	N	046390	200	86 억	198804	N	N	N	N
17	20240530	090521	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1870	3	2	0.16	7745153	4106	1.84	1867	1889	1867	2425	1307	1867	1886.30	0.46	-2009	1962	1914	1872	1824	1782	1893	1803	86	558	200	1300	1	1	43172933	807	-64.48	1.33	12	0.01	-29.00	1410.00	2820	20230614	-33.69	1353	20240429	38.21	2310	-19.05	20240125	1353	38.21	20240429	2820	-33.69	20230614	1353	38.21	20240429	4.40	N	046390	200	86 억	198804	N	N	N	N
18	20240529	160517	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1867	-25	5	-1.32	417529037	223240	62.88	1892	1920	1830	2455	1325	1892	1870.31	0.45	3602	1980	1935	1883	1838	1786	1940	1843	86	563	200	1320	1	1	43172933	806	-64.38	1.32	12	0.52	-29.00	1410.00	2820	20230614	-33.79	1353	20240429	37.99	2310	-19.18	20240125	1353	37.99	20240429	2820	-33.79	20230614	1353	37.99	20240429	4.67	N	046390	200	86 억	194164	N	N	N	N
19	20240529	150515	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1860	-32	5	-1.69	388955344	207870	58.55	1892	1920	1830	2455	1325	1892	1871.15	0.45	3550	1980	1935	1883	1838	1786	1940	1843	86	563	200	1320	1	1	43172933	803	-64.14	1.32	12	0.48	-29.00	1410.00	2820	20230614	-34.04	1353	20240429	37.47	2310	-19.48	20240125	1353	37.47	20240429	2820	-34.04	20230614	1353	37.47	20240429	4.67	N	046390	200	86 억	194164	N	N	N	N
20	20240529	140517	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1851	-41	5	-2.17	309515373	165236	46.54	1892	1920	1830	2455	1325	1892	1873.17	0.45	8189	1980	1935	1883	1838	1786	1940	1843	86	563	200	1320	1	1	43172933	799	-63.83	1.31	12	0.38	-29.00	1410.00	2820	20230614	-34.36	1353	20240429	36.81	2310	-19.87	20240125	1353	36.81	20240429	2820	-34.36	20230614	1353	36.81	20240429	4.67	N	046390	200	86 억	194164	N	N	N	N
21	20240529	130517	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1855	-37	5	-1.96	286704069	152915	43.07	1892	1920	1830	2455	1325	1892	1874.92	0.45	7460	1980	1935	1883	1838	1786	1940	1843	86	563	200	1320	1	1	43172933	801	-63.97	1.32	12	0.35	-29.00	1410.00	2820	20230614	-34.22	1353	20240429	37.10	2310	-19.70	20240125	1353	37.10	20240429	2820	-34.22	20230614	1353	37.10	20240429	4.67	N	046390	200	86 억	194164	N	N	N	N
22	20240529	120521	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1856	-36	5	-1.90	280926849	149806	42.19	1892	1920	1830	2455	1325	1892	1875.27	0.45	7574	1980	1935	1883	1838	1786	1940	1843	86	563	200	1320	1	1	43172933	801	-64.00	1.32	12	0.35	-29.00	1410.00	2820	20230614	-34.18	1353	20240429	37.18	2310	-19.65	20240125	1353	37.18	20240429	2820	-34.18	20230614	1353	37.18	20240429	4.67	N	046390	200	86 억	194164	N	N	N	N
23	20240529	110517	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1875	-17	5	-0.90	274198639	146189	41.18	1892	1920	1830	2455	1325	1892	1875.64	0.45	7299	1980	1935	1883	1838	1786	1940	1843	86	563	200	1320	1	1	43172933	809	-64.66	1.33	12	0.34	-29.00	1410.00	2820	20230614	-33.51	1353	20240429	38.58	2310	-18.83	20240125	1353	38.58	20240429	2820	-33.51	20230614	1353	38.58	20240429	4.67	N	046390	200	86 억	194164	N	N	N	N
24	20240529	100516	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1855	-37	5	-1.96	216060415	115069	32.41	1892	1920	1830	2455	1325	1892	1877.66	0.45	-373	1980	1935	1883	1838	1786	1940	1843	86	563	200	1320	1	1	43172933	801	-63.97	1.32	12	0.27	-29.00	1410.00	2820	20230614	-34.22	1353	20240429	37.10	2310	-19.70	20240125	1353	37.10	20240429	2820	-34.22	20230614	1353	37.10	20240429	4.67	N	046390	200	86 억	194164	N	N	N	N
25	20240529	090513	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1905	13	2	0.69	15943232	8349	2.35	1892	1920	1892	2455	1325	1892	1909.64	0.45	664	1980	1935	1883	1838	1786	1940	1843	86	563	200	1320	1	1	43172933	822	-65.69	1.35	12	0.02	-29.00	1410.00	2820	20230614	-32.45	1353	20240429	40.80	2310	-17.53	20240125	1353	40.80	20240429	2820	-32.45	20230614	1353	40.80	20240429	4.67	N	046390	200	86 억	194164	N	N	N	N
26	20240528	160514	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1892	3	2	0.16	667633408	354234	125.97	1892	1928	1831	2455	1323	1889	1884.71	0.57	-56940	1933	1910	1870	1847	1807	1922	1859	86	566	200	1320	1	1	43172933	817	-65.24	1.34	12	0.82	-29.00	1410.00	2820	20230614	-32.91	1353	20240429	39.84	2310	-18.10	20240125	1353	39.84	20240429	2820	-32.91	20230614	1353	39.84	20240429	4.70	N	046390	200	86 억	247518	N	N	N	N
27	20240528	150516	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1886	-3	5	-0.16	659532340	349949	124.45	1892	1928	1831	2455	1323	1889	1884.65	0.57	-56502	1933	1910	1870	1847	1807	1922	1859	86	566	200	1320	1	1	43172933	814	-65.03	1.34	12	0.81	-29.00	1410.00	2820	20230614	-33.12	1353	20240429	39.39	2310	-18.35	20240125	1353	39.39	20240429	2820	-33.12	20230614	1353	39.39	20240429	4.70	N	046390	200	86 억	247518	N	N	N	N
28	20240528	140517	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1901	12	2	0.64	612169070	324940	115.55	1892	1928	1831	2455	1323	1889	1883.94	0.57	-46917	1933	1910	1870	1847	1807	1922	1859	86	566	200	1320	1	1	43172933	821	-65.55	1.35	12	0.75	-29.00	1410.00	2820	20230614	-32.59	1353	20240429	40.50	2310	-17.71	20240125	1353	40.50	20240429	2820	-32.59	20230614	1353	40.50	20240429	4.70	N	046390	200	86 억	247518	N	N	N	N
29	20240528	130514	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1894	5	2	0.26	489487886	260486	92.63	1892	1928	1831	2455	1323	1889	1879.13	0.57	-32763	1933	1910	1870	1847	1807	1922	1859	86	566	200	1320	1	1	43172933	818	-65.31	1.34	12	0.60	-29.00	1410.00	2820	20230614	-32.84	1353	20240429	39.99	2310	-18.01	20240125	1353	39.99	20240429	2820	-32.84	20230614	1353	39.99	20240429	4.70	N	046390	200	86 억	247518	N	N	N	N
30	20240528	120515	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1889	0	3	0.00	441846830	235325	83.69	1892	1928	1831	2455	1323	1889	1877.60	0.57	-21323	1933	1910	1870	1847	1807	1922	1859	86	566	200	1320	1	1	43172933	816	-65.14	1.34	12	0.55	-29.00	1410.00	2820	20230614	-33.01	1353	20240429	39.62	2310	-18.23	20240125	1353	39.62	20240429	2820	-33.01	20230614	1353	39.62	20240429	4.70	N	046390	200	86 억	247518	N	N	N	N
31	20240528	110504	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1879	-10	5	-0.53	386513718	205987	73.25	1892	1928	1831	2455	1323	1889	1876.40	0.57	-30731	1933	1910	1870	1847	1807	1922	1859	86	566	200	1320	1	1	43172933	811	-64.79	1.33	12	0.48	-29.00	1410.00	2820	20230614	-33.37	1353	20240429	38.88	2310	-18.66	20240125	1353	38.88	20240429	2820	-33.37	20230614	1353	38.88	20240429	4.70	N	046390	200	86 억	247518	N	N	N	N
32	20240528	100515	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1837	-52	5	-2.75	322097558	171374	60.94	1892	1928	1831	2455	1323	1889	1879.50	0.57	-46883	1933	1910	1870	1847	1807	1922	1859	86	566	200	1320	1	1	43172933	793	-63.34	1.30	12	0.40	-29.00	1410.00	2820	20230614	-34.86	1353	20240429	35.77	2310	-20.48	20240125	1353	35.77	20240429	2820	-34.86	20230614	1353	35.77	20240429	4.70	N	046390	200	86 억	247518	N	N	N	N
33	20240528	090516	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1901	12	2	0.64	48051634	25267	8.99	1892	1928	1891	2455	1323	1889	1901.75	0.57	-2371	1933	1910	1870	1847	1807	1922	1859	86	566	200	1320	1	1	43172933	821	-65.55	1.35	12	0.06	-29.00	1410.00	2820	20230614	-32.59	1353	20240429	40.50	2310	-17.71	20240125	1353	40.50	20240429	2820	-32.59	20230614	1353	40.50	20240429	4.70	N	046390	200	86 억	247518	N	N	N	N
34	20240527	160506	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1889	29	2	1.56	522780073	279636	39.38	1860	1893	1830	2415	1302	1860	1869.49	0.68	-55738	1966	1912	1856	1802	1746	1940	1830	86	555	200	1300	1	1	43172933	816	-65.14	1.34	12	0.65	-29.00	1410.00	2820	20230614	-33.01	1353	20240429	39.62	2310	-18.23	20240125	1353	39.62	20240429	2820	-33.01	20230614	1353	39.62	20240429	4.49	N	046390	200	86 억	295656	N	N	N	N
35	20240527	150516	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1865	5	2	0.27	444798751	238162	33.54	1860	1893	1830	2415	1302	1860	1867.63	0.68	-51367	1966	1912	1856	1802	1746	1940	1830	86	555	200	1300	1	1	43172933	805	-64.31	1.32	12	0.55	-29.00	1410.00	2820	20230614	-33.87	1353	20240429	37.84	2310	-19.26	20240125	1353	37.84	20240429	2820	-33.87	20230614	1353	37.84	20240429	4.49	N	046390	200	86 억	295656	N	N	N	N
36	20240527	140514	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1857	-3	5	-0.16	389109600	208091	29.30	1860	1893	1830	2415	1302	1860	1869.90	0.68	-39831	1966	1912	1856	1802	1746	1940	1830	86	555	200	1300	1	1	43172933	802	-64.03	1.32	12	0.48	-29.00	1410.00	2820	20230614	-34.15	1353	20240429	37.25	2310	-19.61	20240125	1353	37.25	20240429	2820	-34.15	20230614	1353	37.25	20240429	4.49	N	046390	200	86 억	295656	N	N	N	N
37	20240527	130513	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1860	0	3	0.00	370026837	197815	27.86	1860	1893	1830	2415	1302	1860	1870.57	0.68	-38354	1966	1912	1856	1802	1746	1940	1830	86	555	200	1300	1	1	43172933	803	-64.14	1.32	12	0.46	-29.00	1410.00	2820	20230614	-34.04	1353	20240429	37.47	2310	-19.48	20240125	1353	37.47	20240429	2820	-34.04	20230614	1353	37.47	20240429	4.49	N	046390	200	86 억	295656	N	N	N	N
38	20240527	120515	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1869	9	2	0.48	326736485	174495	24.57	1860	1893	1830	2415	1302	1860	1872.47	0.68	-35230	1966	1912	1856	1802	1746	1940	1830	86	555	200	1300	1	1	43172933	807	-64.45	1.33	12	0.40	-29.00	1410.00	2820	20230614	-33.72	1353	20240429	38.14	2310	-19.09	20240125	1353	38.14	20240429	2820	-33.72	20230614	1353	38.14	20240429	4.49	N	046390	200	86 억	295656	N	N	N	N
39	20240527	110514	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1871	11	2	0.59	304629657	162665	22.91	1860	1893	1830	2415	1302	1860	1872.75	0.68	-34320	1966	1912	1856	1802	1746	1940	1830	86	555	200	1300	1	1	43172933	808	-64.52	1.33	12	0.38	-29.00	1410.00	2820	20230614	-33.65	1353	20240429	38.29	2310	-19.00	20240125	1353	38.29	20240429	2820	-33.65	20230614	1353	38.29	20240429	4.49	N	046390	200	86 억	295656	N	N	N	N
40	20240527	100512	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1879	19	2	1.02	242660461	129779	18.28	1860	1893	1830	2415	1302	1860	1869.80	0.68	-29736	1966	1912	1856	1802	1746	1940	1830	86	555	200	1300	1	1	43172933	811	-64.79	1.33	12	0.30	-29.00	1410.00	2820	20230614	-33.37	1353	20240429	38.88	2310	-18.66	20240125	1353	38.88	20240429	2820	-33.37	20230614	1353	38.88	20240429	4.49	N	046390	200	86 억	295656	N	N	N	N
41	20240527	090513	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1891	31	2	1.67	45388754	24196	3.41	1860	1891	1860	2415	1302	1860	1875.90	0.68	-3078	1966	1912	1856	1802	1746	1940	1830	86	555	200	1300	1	1	43172933	816	-65.21	1.34	12	0.06	-29.00	1410.00	2820	20230614	-32.94	1353	20240429	39.76	2310	-18.14	20240125	1353	39.76	20240429	2820	-32.94	20230614	1353	39.76	20240429	4.49	N	046390	200	86 억	295656	N	N	N	N
42	20240524	160450	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1860	60	2	3.33	1322069311	707439	131.18	1800	1910	1800	2340	1260	1800	1868.83	0.76	-34330	1909	1854	1786	1731	1663	1882	1759	86	540	200	1260	1	1	43172933	803	-64.14	1.32	12	1.64	-29.00	1410.00	2820	20230614	-34.04	1353	20240429	37.47	2310	-19.48	20240125	1353	37.47	20240429	2820	-34.04	20230614	1353	37.47	20240429	4.55	N	046390	200	86 억	326550	N	N	N	N
43	20240524	150448	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1867	67	2	3.72	1259890122	674040	124.98	1800	1910	1800	2340	1260	1800	1869.18	0.76	-31661	1909	1854	1786	1731	1663	1882	1759	86	540	200	1260	1	1	43172933	806	-64.38	1.32	12	1.56	-29.00	1410.00	2820	20230614	-33.79	1353	20240429	37.99	2310	-19.18	20240125	1353	37.99	20240429	2820	-33.79	20230614	1353	37.99	20240429	4.55	N	046390	200	86 억	326550	N	N	N	N
44	20240524	140451	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1874	74	2	4.11	1197548681	640598	118.78	1800	1910	1800	2340	1260	1800	1869.44	0.76	-29446	1909	1854	1786	1731	1663	1882	1759	86	540	200	1260	1	1	43172933	809	-64.62	1.33	12	1.48	-29.00	1410.00	2820	20230614	-33.55	1353	20240429	38.51	2310	-18.87	20240125	1353	38.51	20240429	2820	-33.55	20230614	1353	38.51	20240429	4.55	N	046390	200	86 억	326550	N	N	N	N
45	20240524	130450	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1876	76	2	4.22	1124519424	601420	111.52	1800	1910	1800	2340	1260	1800	1869.80	0.76	-23804	1909	1854	1786	1731	1663	1882	1759	86	540	200	1260	1	1	43172933	810	-64.69	1.33	12	1.39	-29.00	1410.00	2820	20230614	-33.48	1353	20240429	38.65	2310	-18.79	20240125	1353	38.65	20240429	2820	-33.48	20230614	1353	38.65	20240429	4.55	N	046390	200	86 억	326550	N	N	N	N
46	20240524	120449	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1852	52	2	2.89	1011764480	541240	100.36	1800	1910	1800	2340	1260	1800	1869.37	0.76	-10943	1909	1854	1786	1731	1663	1882	1759	86	540	200	1260	1	1	43172933	800	-63.86	1.31	12	1.25	-29.00	1410.00	2820	20230614	-34.33	1353	20240429	36.88	2310	-19.83	20240125	1353	36.88	20240429	2820	-34.33	20230614	1353	36.88	20240429	4.55	N	046390	200	86 억	326550	N	N	N	N
47	20240524	110449	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1851	51	2	2.83	963519510	515256	95.54	1800	1910	1800	2340	1260	1800	1870.01	0.76	-3148	1909	1854	1786	1731	1663	1882	1759	86	540	200	1260	1	1	43172933	799	-63.83	1.31	12	1.19	-29.00	1410.00	2820	20230614	-34.36	1353	20240429	36.81	2310	-19.87	20240125	1353	36.81	20240429	2820	-34.36	20230614	1353	36.81	20240429	4.55	N	046390	200	86 억	326550	N	N	N	N
48	20240524	100452	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1888	88	2	4.89	805431948	430837	79.89	1800	1910	1800	2340	1260	1800	1869.49	0.76	15865	1909	1854	1786	1731	1663	1882	1759	86	540	200	1260	1	1	43172933	815	-65.10	1.34	12	1.00	-29.00	1410.00	2820	20230614	-33.05	1353	20240429	39.54	2310	-18.27	20240125	1353	39.54	20240429	2820	-33.05	20230614	1353	39.54	20240429	4.55	N	046390	200	86 억	326550	N	N	N	N
49	20240524	090451	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1825	25	2	1.39	32048051	17552	3.25	1800	1840	1800	2340	1260	1800	1826.18	0.76	-3872	1909	1854	1786	1731	1663	1882	1759	86	540	200	1260	1	1	43172933	788	-62.93	1.29	12	0.04	-29.00	1410.00	2820	20230614	-35.28	1353	20240429	34.89	2310	-21.00	20240125	1353	34.89	20240429	2820	-35.28	20230614	1353	34.89	20240429	4.55	N	046390	200	86 억	326550	N	N	N	N
50	20240523	160446	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1800	72	2	4.17	969164413	538618	287.99	1718	1841	1718	2245	1210	1728	1799.35	0.52	97682	1790	1759	1739	1708	1688	1774	1723	86	517	200	1200	1	1	43172933	777	-62.07	1.28	12	1.25	-29.00	1410.00	2820	20230614	-36.17	1353	20240429	33.04	2310	-22.08	20240125	1353	33.04	20240429	2820	-36.17	20230614	1353	33.04	20240429	4.41	N	046390	200	86 억	225669	N	N	N	N
51	20240523	150450	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1805	77	2	4.46	931681265	517769	276.84	1718	1841	1718	2245	1210	1728	1799.42	0.52	97050	1790	1759	1739	1708	1688	1774	1723	86	517	200	1200	1	1	43172933	779	-62.24	1.28	12	1.20	-29.00	1410.00	2820	20230614	-35.99	1353	20240429	33.41	2310	-21.86	20240125	1353	33.41	20240429	2820	-35.99	20230614	1353	33.41	20240429	4.41	N	046390	200	86 억	225669	N	N	N	N
52	20240523	140451	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1800	72	2	4.17	848448052	472021	252.38	1718	1841	1718	2245	1210	1728	1797.48	0.52	104815	1790	1759	1739	1708	1688	1774	1723	86	517	200	1200	1	1	43172933	777	-62.07	1.28	12	1.09	-29.00	1410.00	2820	20230614	-36.17	1353	20240429	33.04	2310	-22.08	20240125	1353	33.04	20240429	2820	-36.17	20230614	1353	33.04	20240429	4.41	N	046390	200	86 억	225669	N	N	N	N
53	20240523	130450	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1809	81	2	4.69	813563322	452652	242.03	1718	1841	1718	2245	1210	1728	1797.33	0.52	104996	1790	1759	1739	1708	1688	1774	1723	86	517	200	1200	1	1	43172933	781	-62.38	1.28	12	1.05	-29.00	1410.00	2820	20230614	-35.85	1353	20240429	33.70	2310	-21.69	20240125	1353	33.70	20240429	2820	-35.85	20230614	1353	33.70	20240429	4.41	N	046390	200	86 억	225669	N	N	N	N
54	20240523	120447	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1820	92	2	5.32	779668779	433814	231.95	1718	1841	1718	2245	1210	1728	1797.24	0.52	103893	1790	1759	1739	1708	1688	1774	1723	86	517	200	1200	1	1	43172933	786	-62.76	1.29	12	1.00	-29.00	1410.00	2820	20230614	-35.46	1353	20240429	34.52	2310	-21.21	20240125	1353	34.52	20240429	2820	-35.46	20230614	1353	34.52	20240429	4.41	N	046390	200	86 억	225669	N	N	N	N
55	20240523	110446	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1828	100	2	5.79	534838095	299715	160.25	1718	1828	1718	2245	1210	1728	1784.49	0.52	61324	1790	1759	1739	1708	1688	1774	1723	86	517	200	1200	1	1	43172933	789	-63.03	1.30	12	0.69	-29.00	1410.00	2820	20230614	-35.18	1353	20240429	35.11	2310	-20.87	20240125	1353	35.11	20240429	2820	-35.18	20230614	1353	35.11	20240429	4.41	N	046390	200	86 억	225669	N	N	N	N
56	20240523	100447	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1748	20	2	1.16	161402228	92289	49.35	1718	1779	1718	2245	1210	1728	1748.88	0.52	3461	1790	1759	1739	1708	1688	1774	1723	86	517	200	1200	1	1	43172933	755	-60.28	1.24	12	0.21	-29.00	1410.00	2820	20230614	-38.01	1353	20240429	29.19	2310	-24.33	20240125	1353	29.19	20240429	2820	-38.01	20230614	1353	29.19	20240429	4.41	N	046390	200	86 억	225669	N	N	N	N
57	20240523	090450	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1762	34	2	1.97	52356772	30177	16.14	1718	1762	1718	2245	1210	1728	1734.99	0.52	2050	1790	1759	1739	1708	1688	1774	1723	86	517	200	1200	1	1	43172933	761	-60.76	1.25	12	0.07	-29.00	1410.00	2820	20230614	-37.52	1353	20240429	30.23	2310	-23.72	20240125	1353	30.23	20240429	2820	-37.52	20230614	1353	30.23	20240429	4.41	N	046390	200	86 억	225669	N	N	N	N
58	20240522	160443	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1728	-17	5	-0.97	319673173	184058	25.82	1720	1770	1719	2265	1222	1745	1736.81	0.61	-45575	1895	1819	1755	1679	1615	1858	1718	86	520	200	1220	1	1	43172933	746	-59.59	1.23	12	0.43	-29.00	1410.00	2820	20230515	-38.72	1353	20240429	27.72	2310	-25.19	20240125	1353	27.72	20240429	2820	-38.72	20230614	1353	27.72	20240429	4.09	N	046390	200	86 억	265285	N	N	N	N
59	20240522	150446	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1723	-22	5	-1.26	293227566	168728	23.67	1720	1770	1720	2265	1222	1745	1737.87	0.61	-41976	1895	1819	1755	1679	1615	1858	1718	86	520	200	1220	1	1	43172933	744	-59.41	1.22	12	0.39	-29.00	1410.00	2820	20230515	-38.90	1353	20240429	27.35	2310	-25.41	20240125	1353	27.35	20240429	2820	-38.90	20230614	1353	27.35	20240429	4.09	N	046390	200	86 억	265285	N	N	N	N
60	20240522	140447	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1733	-12	5	-0.69	282425271	162463	22.79	1720	1770	1720	2265	1222	1745	1738.40	0.61	-39761	1895	1819	1755	1679	1615	1858	1718	86	520	200	1220	1	1	43172933	748	-59.76	1.23	12	0.38	-29.00	1410.00	2820	20230515	-38.55	1353	20240429	28.09	2310	-24.98	20240125	1353	28.09	20240429	2820	-38.55	20230614	1353	28.09	20240429	4.09	N	046390	200	86 억	265285	N	N	N	N
61	20240522	130444	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1744	-1	5	-0.06	197573827	113212	15.88	1720	1770	1720	2265	1222	1745	1745.17	0.61	-33184	1895	1819	1755	1679	1615	1858	1718	86	520	200	1220	1	1	43172933	753	-60.14	1.24	12	0.26	-29.00	1410.00	2820	20230515	-38.16	1353	20240429	28.90	2310	-24.50	20240125	1353	28.90	20240429	2820	-38.16	20230614	1353	28.90	20240429	4.09	N	046390	200	86 억	265285	N	N	N	N
62	20240522	120444	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1766	21	2	1.20	186180156	106698	14.97	1720	1770	1720	2265	1222	1745	1744.93	0.61	-30763	1895	1819	1755	1679	1615	1858	1718	86	520	200	1220	1	1	43172933	762	-60.90	1.25	12	0.25	-29.00	1410.00	2820	20230515	-37.38	1353	20240429	30.52	2310	-23.55	20240125	1353	30.52	20240429	2820	-37.38	20230614	1353	30.52	20240429	4.09	N	046390	200	86 억	265285	N	N	N	N
63	20240522	110447	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1730	-15	5	-0.86	98635976	56701	7.96	1720	1754	1720	2265	1222	1745	1739.58	0.61	-10986	1895	1819	1755	1679	1615	1858	1718	86	520	200	1220	1	1	43172933	747	-59.66	1.23	12	0.13	-29.00	1410.00	2820	20230515	-38.65	1353	20240429	27.86	2310	-25.11	20240125	1353	27.86	20240429	2820	-38.65	20230614	1353	27.86	20240429	4.09	N	046390	200	86 억	265285	N	N	N	N
64	20240522	100446	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1754	9	2	0.52	62931214	36191	5.08	1720	1754	1720	2265	1222	1745	1738.86	0.61	4320	1895	1819	1755	1679	1615	1858	1718	86	520	200	1220	1	1	43172933	757	-60.48	1.24	12	0.08	-29.00	1410.00	2820	20230515	-37.80	1353	20240429	29.64	2310	-24.07	20240125	1353	29.64	20240429	2820	-37.80	20230614	1353	29.64	20240429	4.09	N	046390	200	86 억	265285	N	N	N	N
65	20240522	090445	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1725	-20	5	-1.15	15841818	9176	1.29	1720	1741	1720	2265	1222	1745	1726.44	0.61	798	1895	1819	1755	1679	1615	1858	1718	86	520	200	1220	1	1	43172933	745	-59.48	1.22	12	0.02	-29.00	1410.00	2820	20230515	-38.83	1353	20240429	27.49	2310	-25.32	20240125	1353	27.49	20240429	2820	-38.83	20230614	1353	27.49	20240429	4.09	N	046390	200	86 억	265285	N	N	N	N
66	20240521	160441	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1745	1	2	0.06	1250792422	710050	17.32	1717	1831	1691	2265	1221	1744	1761.61	0.75	-49645	1974	1858	1729	1613	1484	1917	1672	86	521	200	1220	1	1	43172933	753	-60.17	1.24	12	1.64	-29.00	1410.00	2895	20230512	-39.72	1353	20240429	28.97	2310	-24.46	20240125	1353	28.97	20240429	2820	-38.12	20230614	1353	28.97	20240429	4.15	N	046390	200	86 억	321702	N	N	N	N
67	20240521	150445	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1733	-11	5	-0.63	1224560248	694961	16.95	1717	1831	1691	2265	1221	1744	1762.06	0.75	-47054	1974	1858	1729	1613	1484	1917	1672	86	521	200	1220	1	1	43172933	748	-59.76	1.23	12	1.61	-29.00	1410.00	2895	20230512	-40.14	1353	20240429	28.09	2310	-24.98	20240125	1353	28.09	20240429	2820	-38.55	20230614	1353	28.09	20240429	4.15	N	046390	200	86 억	321702	N	N	N	N
68	20240521	140445	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1767	23	2	1.32	1191730964	676173	16.49	1717	1831	1691	2265	1221	1744	1762.46	0.75	-38109	1974	1858	1729	1613	1484	1917	1672	86	521	200	1220	1	1	43172933	763	-60.93	1.25	12	1.57	-29.00	1410.00	2895	20230512	-38.96	1353	20240429	30.60	2310	-23.51	20240125	1353	30.60	20240429	2820	-37.34	20230614	1353	30.60	20240429	4.15	N	046390	200	86 억	321702	N	N	N	N
69	20240521	130445	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1783	39	2	2.24	1131822334	642266	15.67	1717	1831	1691	2265	1221	1744	1762.23	0.75	-36118	1974	1858	1729	1613	1484	1917	1672	86	521	200	1220	1	1	43172933	770	-61.48	1.26	12	1.49	-29.00	1410.00	2895	20230512	-38.41	1353	20240429	31.78	2310	-22.81	20240125	1353	31.78	20240429	2820	-36.77	20230614	1353	31.78	20240429	4.15	N	046390	200	86 억	321702	N	N	N	N
70	20240521	120445	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1804	60	2	3.44	1092908439	620570	15.14	1717	1831	1691	2265	1221	1744	1761.14	0.75	-35670	1974	1858	1729	1613	1484	1917	1672	86	521	200	1220	1	1	43172933	779	-62.21	1.28	12	1.44	-29.00	1410.00	2895	20230512	-37.69	1353	20240429	33.33	2310	-21.90	20240125	1353	33.33	20240429	2820	-36.03	20230614	1353	33.33	20240429	4.15	N	046390	200	86 억	321702	N	N	N	N
71	20240521	110446	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1778	34	2	1.95	874388230	498985	12.17	1717	1831	1691	2265	1221	1744	1752.33	0.75	-16118	1974	1858	1729	1613	1484	1917	1672	86	521	200	1220	1	1	43172933	768	-61.31	1.26	12	1.16	-29.00	1410.00	2895	20230512	-38.58	1353	20240429	31.41	2310	-23.03	20240125	1353	31.41	20240429	2820	-36.95	20230614	1353	31.41	20240429	4.15	N	046390	200	86 억	321702	N	N	N	N
72	20240521	100445	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1710	-34	5	-1.95	367029088	214599	5.23	1717	1743	1691	2265	1221	1744	1710.30	0.75	63421	1974	1858	1729	1613	1484	1917	1672	86	521	200	1220	1	1	43172933	738	-58.97	1.21	12	0.50	-29.00	1410.00	2895	20230512	-40.93	1353	20240429	26.39	2310	-25.97	20240125	1353	26.39	20240429	2820	-39.36	20230614	1353	26.39	20240429	4.15	N	046390	200	86 억	321702	N	N	N	N
73	20240521	090443	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1724	-20	5	-1.15	58118295	33829	0.83	1717	1724	1712	2265	1221	1744	1718.00	0.75	3283	1974	1858	1729	1613	1484	1917	1672	86	521	200	1220	1	1	43172933	744	-59.45	1.22	12	0.08	-29.00	1410.00	2895	20230512	-40.45	1353	20240429	27.42	2310	-25.37	20240125	1353	27.42	20240429	2820	-38.87	20230614	1353	27.42	20240429	4.15	N	046390	200	86 억	321702	N	N	N	N
74	20240517	160446	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1600	16	2	1.01	296286260	185947	134.32	1585	1624	1569	2055	1109	1584	1593.39	0.47	-15870	1619	1601	1568	1550	1517	1610	1559	86	471	200	1100	1	1	43172933	691	-55.17	1.13	12	0.43	-29.00	1410.00	2935	20230511	-45.49	1353	20240429	18.26	2310	-30.74	20240125	1353	18.26	20240429	2820	-43.26	20230614	1353	18.26	20240429	4.28	N	046390	200	86 억	200766	N	N	N	N
75	20240517	150448	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1598	14	2	0.88	284294605	178448	128.90	1585	1624	1569	2055	1109	1584	1593.16	0.47	-14027	1619	1601	1568	1550	1517	1610	1559	86	471	200	1100	1	1	43172933	690	-55.10	1.13	12	0.41	-29.00	1410.00	2935	20230511	-45.55	1353	20240429	18.11	2310	-30.82	20240125	1353	18.11	20240429	2820	-43.33	20230614	1353	18.11	20240429	4.28	N	046390	200	86 억	200766	N	N	N	N
76	20240517	140441	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1616	32	2	2.02	258642419	162506	117.39	1585	1624	1569	2055	1109	1584	1591.59	0.47	-10425	1619	1601	1568	1550	1517	1610	1559	86	471	200	1100	1	1	43172933	698	-55.72	1.15	12	0.38	-29.00	1410.00	2935	20230511	-44.94	1353	20240429	19.44	2310	-30.04	20240125	1353	19.44	20240429	2820	-42.70	20230614	1353	19.44	20240429	4.28	N	046390	200	86 억	200766	N	N	N	N
77	20240517	130439	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1599	15	2	0.95	186143180	117465	84.85	1585	1600	1569	2055	1109	1584	1584.67	0.47	-16881	1619	1601	1568	1550	1517	1610	1559	86	471	200	1100	1	1	43172933	690	-55.14	1.13	12	0.27	-29.00	1410.00	2935	20230511	-45.52	1353	20240429	18.18	2310	-30.78	20240125	1353	18.18	20240429	2820	-43.30	20230614	1353	18.18	20240429	4.28	N	046390	200	86 억	200766	N	N	N	N
78	20240517	120439	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1573	-11	5	-0.69	138716106	87678	63.34	1585	1596	1569	2055	1109	1584	1582.11	0.47	-23617	1619	1601	1568	1550	1517	1610	1559	86	471	200	1100	1	1	43172933	679	-54.24	1.12	12	0.20	-29.00	1410.00	2935	20230511	-46.41	1353	20240429	16.26	2310	-31.90	20240125	1353	16.26	20240429	2820	-44.22	20230614	1353	16.26	20240429	4.28	N	046390	200	86 억	200766	N	N	N	N
79	20240517	110439	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1575	-9	5	-0.57	121026918	76437	55.22	1585	1596	1569	2055	1109	1584	1583.35	0.47	-22179	1619	1601	1568	1550	1517	1610	1559	86	471	200	1100	1	1	43172933	680	-54.31	1.12	12	0.18	-29.00	1410.00	2935	20230511	-46.34	1353	20240429	16.41	2310	-31.82	20240125	1353	16.41	20240429	2820	-44.15	20230614	1353	16.41	20240429	4.28	N	046390	200	86 억	200766	N	N	N	N
80	20240517	100437	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1581	-3	5	-0.19	102784152	64847	46.84	1585	1596	1574	2055	1109	1584	1585.03	0.47	-17921	1619	1601	1568	1550	1517	1610	1559	86	471	200	1100	1	1	43172933	683	-54.52	1.12	12	0.15	-29.00	1410.00	2935	20230511	-46.13	1353	20240429	16.85	2310	-31.56	20240125	1353	16.85	20240429	2820	-43.94	20230614	1353	16.85	20240429	4.28	N	046390	200	86 억	200766	N	N	N	N
81	20240517	090440	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1579	-5	5	-0.32	44509985	28093	20.29	1585	1588	1579	2055	1109	1584	1584.38	0.47	-15908	1619	1601	1568	1550	1517	1610	1559	86	471	200	1100	1	1	43172933	682	-54.45	1.12	12	0.07	-29.00	1410.00	2935	20230511	-46.20	1353	20240429	16.70	2310	-31.65	20240125	1353	16.70	20240429	2820	-44.01	20230614	1353	16.70	20240429	4.28	N	046390	200	86 억	200766	N	N	N	N
82	20240516	160437	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1584	43	2	2.79	216005173	138388	72.63	1541	1586	1535	2000	1079	1541	1560.75	0.42	19352	1593	1567	1544	1518	1495	1555	1506	86	459	200	1070	1	1	43172933	684	-54.62	1.12	12	0.32	-29.00	1410.00	2935	20230509	-46.03	1353	20240429	17.07	2310	-31.43	20240125	1353	17.07	20240429	2820	-43.83	20230614	1353	17.07	20240429	4.26	N	046390	200	86 억	182102	N	N	N	N
83	20240516	150436	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1586	45	2	2.92	204009600	130796	68.65	1541	1586	1535	2000	1079	1541	1559.75	0.42	19206	1593	1567	1544	1518	1495	1555	1506	86	459	200	1070	1	1	43172933	685	-54.69	1.12	12	0.30	-29.00	1410.00	2935	20230509	-45.96	1353	20240429	17.22	2310	-31.34	20240125	1353	17.22	20240429	2820	-43.76	20230614	1353	17.22	20240429	4.26	N	046390	200	86 억	182102	N	N	N	N
84	20240516	140440	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1566	25	2	1.62	153393533	98666	51.79	1541	1578	1535	2000	1079	1541	1554.67	0.42	2564	1593	1567	1544	1518	1495	1555	1506	86	459	200	1070	1	1	43172933	676	-54.00	1.11	12	0.23	-29.00	1410.00	2935	20230509	-46.64	1353	20240429	15.74	2310	-32.21	20240125	1353	15.74	20240429	2820	-44.47	20230614	1353	15.74	20240429	4.26	N	046390	200	86 억	182102	N	N	N	N
85	20240516	130439	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1563	22	2	1.43	141986008	91357	47.95	1541	1578	1535	2000	1079	1541	1554.19	0.42	933	1593	1567	1544	1518	1495	1555	1506	86	459	200	1070	1	1	43172933	675	-53.90	1.11	12	0.21	-29.00	1410.00	2935	20230509	-46.75	1353	20240429	15.52	2310	-32.34	20240125	1353	15.52	20240429	2820	-44.57	20230614	1353	15.52	20240429	4.26	N	046390	200	86 억	182102	N	N	N	N
86	20240516	120436	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1559	18	2	1.17	130094408	83732	43.95	1541	1578	1535	2000	1079	1541	1553.70	0.42	956	1593	1567	1544	1518	1495	1555	1506	86	459	200	1070	1	1	43172933	673	-53.76	1.11	12	0.19	-29.00	1410.00	2935	20230509	-46.88	1353	20240429	15.23	2310	-32.51	20240125	1353	15.23	20240429	2820	-44.72	20230614	1353	15.23	20240429	4.26	N	046390	200	86 억	182102	N	N	N	N
87	20240516	110435	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1572	31	2	2.01	113106712	72853	38.24	1541	1578	1535	2000	1079	1541	1552.53	0.42	1392	1593	1567	1544	1518	1495	1555	1506	86	459	200	1070	1	1	43172933	679	-54.21	1.11	12	0.17	-29.00	1410.00	2935	20230509	-46.44	1353	20240429	16.19	2310	-31.95	20240125	1353	16.19	20240429	2820	-44.26	20230614	1353	16.19	20240429	4.26	N	046390	200	86 억	182102	N	N	N	N
88	20240516	100436	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1548	7	2	0.45	38695037	25088	13.17	1541	1557	1535	2000	1079	1541	1542.37	0.42	1862	1593	1567	1544	1518	1495	1555	1506	86	459	200	1070	1	1	43172933	668	-53.38	1.10	12	0.06	-29.00	1410.00	2935	20230509	-47.26	1353	20240429	14.41	2310	-32.99	20240125	1353	14.41	20240429	2820	-45.11	20230614	1353	14.41	20240429	4.26	N	046390	200	86 억	182102	N	N	N	N
89	20240516	090436	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1536	-5	5	-0.32	2060620	1341	0.70	1541	1542	1535	2000	1079	1541	1536.63	0.42	-2	1593	1567	1544	1518	1495	1555	1506	86	459	200	1070	1	1	43172933	663	-52.97	1.09	12	0.00	-29.00	1410.00	2935	20230509	-47.67	1353	20240429	13.53	2310	-33.51	20240125	1353	13.53	20240429	2820	-45.53	20230614	1353	13.53	20240429	4.26	N	046390	200	86 억	182102	N	N	N	N
90	20240514	160441	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1541	-9	5	-0.58	293631657	190235	51.23	1551	1570	1521	2015	1085	1550	1543.52	0.50	-33071	1672	1610	1538	1476	1404	1642	1508	86	465	200	1080	1	1	43172933	665	-53.14	1.09	12	0.44	-29.00	1410.00	3095	20230508	-50.21	1353	20240429	13.90	2310	-33.29	20240125	1353	13.90	20240429	2820	-45.35	20230515	1353	13.90	20240429	4.26	N	046390	200	86 억	214865	N	N	N	N
91	20240514	150443	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1549	-1	5	-0.06	287271783	186108	50.12	1551	1570	1521	2015	1085	1550	1543.58	0.50	-32112	1672	1610	1538	1476	1404	1642	1508	86	465	200	1080	1	1	43172933	669	-53.41	1.10	12	0.43	-29.00	1410.00	3095	20230508	-49.95	1353	20240429	14.49	2310	-32.94	20240125	1353	14.49	20240429	2820	-45.07	20230515	1353	14.49	20240429	4.26	N	046390	200	86 억	214865	N	N	N	N
92	20240514	140441	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1544	-6	5	-0.39	280696943	181829	48.97	1551	1570	1521	2015	1085	1550	1543.74	0.50	-31865	1672	1610	1538	1476	1404	1642	1508	86	465	200	1080	1	1	43172933	667	-53.24	1.10	12	0.42	-29.00	1410.00	3095	20230508	-50.11	1353	20240429	14.12	2310	-33.16	20240125	1353	14.12	20240429	2820	-45.25	20230515	1353	14.12	20240429	4.26	N	046390	200	86 억	214865	N	N	N	N
93	20240514	130442	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1551	1	2	0.06	275186024	178246	48.00	1551	1570	1521	2015	1085	1550	1543.86	0.50	-32879	1672	1610	1538	1476	1404	1642	1508	86	465	200	1080	1	1	43172933	670	-53.48	1.10	12	0.41	-29.00	1410.00	3095	20230508	-49.89	1353	20240429	14.63	2310	-32.86	20240125	1353	14.63	20240429	2820	-45.00	20230515	1353	14.63	20240429	4.26	N	046390	200	86 억	214865	N	N	N	N
94	20240514	120441	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1545	-5	5	-0.32	245960299	159333	42.91	1551	1570	1521	2015	1085	1550	1543.69	0.50	-24856	1672	1610	1538	1476	1404	1642	1508	86	465	200	1080	1	1	43172933	667	-53.28	1.10	12	0.37	-29.00	1410.00	3095	20230508	-50.08	1353	20240429	14.19	2310	-33.12	20240125	1353	14.19	20240429	2820	-45.21	20230515	1353	14.19	20240429	4.26	N	046390	200	86 억	214865	N	N	N	N
95	20240514	110440	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1525	-25	5	-1.61	172875163	111819	30.11	1551	1570	1521	2015	1085	1550	1546.03	0.50	-19334	1672	1610	1538	1476	1404	1642	1508	86	465	200	1080	1	1	43172933	658	-52.59	1.08	12	0.26	-29.00	1410.00	3095	20230508	-50.73	1353	20240429	12.71	2310	-33.98	20240125	1353	12.71	20240429	2820	-45.92	20230515	1353	12.71	20240429	4.26	N	046390	200	86 억	214865	N	N	N	N
96	20240514	100440	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1555	5	2	0.32	100739720	64962	17.49	1551	1570	1525	2015	1085	1550	1550.75	0.50	-8771	1672	1610	1538	1476	1404	1642	1508	86	465	200	1080	1	1	43172933	671	-53.62	1.10	12	0.15	-29.00	1410.00	3095	20230508	-49.76	1353	20240429	14.93	2310	-32.68	20240125	1353	14.93	20240429	2820	-44.86	20230515	1353	14.93	20240429	4.26	N	046390	200	86 억	214865	N	N	N	N
97	20240514	090440	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1547	-3	5	-0.19	50272172	32544	8.76	1551	1570	1525	2015	1085	1550	1544.74	0.50	-1978	1672	1610	1538	1476	1404	1642	1508	86	465	200	1080	1	1	43172933	668	-53.34	1.10	12	0.08	-29.00	1410.00	3095	20230508	-50.02	1353	20240429	14.34	2310	-33.03	20240125	1353	14.34	20240429	2820	-45.14	20230515	1353	14.34	20240429	4.26	N	046390	200	86 억	214865	N	N	N	N
98	20240513	160441	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1550	68	2	4.59	566394024	369928	401.40	1488	1600	1466	1926	1038	1482	1531.08	0.55	-18367	1510	1496	1473	1459	1436	1503	1466	86	444	200	1030	1	1	43172933	669	-53.45	1.10	12	0.86	-29.00	1410.00	3180	20230504	-51.26	1353	20240429	14.56	2310	-32.90	20240125	1353	14.56	20240429	2820	-45.04	20230515	1353	14.56	20240429	4.23	N	046390	200	86 억	235391	N	N	N	N
99	20240513	150442	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1546	64	2	4.32	506248229	330987	359.15	1488	1600	1466	1926	1038	1482	1529.51	0.55	-24104	1510	1496	1473	1459	1436	1503	1466	86	444	200	1030	1	1	43172933	667	-53.31	1.10	12	0.77	-29.00	1410.00	3180	20230504	-51.38	1353	20240429	14.26	2310	-33.07	20240125	1353	14.26	20240429	2820	-45.18	20230515	1353	14.26	20240429	4.23	N	046390	200	86 억	235391	N	N	N	N
100	20240513	140440	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1508	26	2	1.75	368412243	240861	261.35	1488	1600	1466	1926	1038	1482	1529.56	0.55	-41755	1510	1496	1473	1459	1436	1503	1466	86	444	200	1030	1	1	43172933	651	-52.00	1.07	12	0.56	-29.00	1410.00	3180	20230504	-52.58	1353	20240429	11.46	2310	-34.72	20240125	1353	11.46	20240429	2820	-46.52	20230515	1353	11.46	20240429	4.23	N	046390	200	86 억	235391	N	N	N	N
101	20240513	130440	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1480	-2	5	-0.13	64295963	43615	47.33	1488	1490	1466	1926	1038	1482	1474.17	0.55	-8581	1510	1496	1473	1459	1436	1503	1466	86	444	200	1030	1	1	43172933	639	-51.03	1.05	12	0.10	-29.00	1410.00	3180	20230504	-53.46	1353	20240429	9.39	2310	-35.93	20240125	1353	9.39	20240429	2820	-47.52	20230515	1353	9.39	20240429	4.23	N	046390	200	86 억	235391	N	N	N	N
102	20240513	120441	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1484	2	2	0.13	59361799	40273	43.70	1488	1490	1466	1926	1038	1482	1473.99	0.55	-11222	1510	1496	1473	1459	1436	1503	1466	86	444	200	1030	1	1	43172933	641	-51.17	1.05	12	0.09	-29.00	1410.00	3180	20230504	-53.33	1353	20240429	9.68	2310	-35.76	20240125	1353	9.68	20240429	2820	-47.38	20230515	1353	9.68	20240429	4.23	N	046390	200	86 억	235391	N	N	N	N
103	20240513	110439	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1476	-6	5	-0.40	49677426	33701	36.57	1488	1490	1466	1926	1038	1482	1474.06	0.55	-11854	1510	1496	1473	1459	1436	1503	1466	86	444	200	1030	1	1	43172933	637	-50.90	1.05	12	0.08	-29.00	1410.00	3180	20230504	-53.58	1353	20240429	9.09	2310	-36.10	20240125	1353	9.09	20240429	2820	-47.66	20230515	1353	9.09	20240429	4.23	N	046390	200	86 억	235391	N	N	N	N
104	20240513	100441	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1474	-8	5	-0.54	29093812	19716	21.39	1488	1490	1466	1926	1038	1482	1475.64	0.55	-7924	1510	1496	1473	1459	1436	1503	1466	86	444	200	1030	1	1	43172933	636	-50.83	1.05	12	0.05	-29.00	1410.00	3180	20230504	-53.65	1353	20240429	8.94	2310	-36.19	20240125	1353	8.94	20240429	2820	-47.73	20230515	1353	8.94	20240429	4.23	N	046390	200	86 억	235391	N	N	N	N
105	20240513	090441	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1490	8	2	0.54	5210978	3502	3.80	1488	1490	1488	1926	1038	1482	1488.00	0.55	-1943	1510	1496	1473	1459	1436	1503	1466	86	444	200	1030	1	1	43172933	643	-51.38	1.06	12	0.01	-29.00	1410.00	3180	20230504	-53.14	1353	20240429	10.13	2310	-35.50	20240125	1353	10.13	20240429	2820	-47.16	20230515	1353	10.13	20240429	4.23	N	046390	200	86 억	235391	N	N	N	N
106	20240510	160428	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1482	12	2	0.82	131296782	88883	140.00	1480	1487	1450	1911	1029	1470	1477.18	0.48	27051	1491	1480	1466	1455	1441	1473	1448	86	441	200	1020	1	1	43172933	640	-51.10	1.05	12	0.21	-29.00	1410.00	3180	20230504	-53.40	1353	20240429	9.53	2310	-35.84	20240125	1353	9.53	20240429	2935	-49.51	20230511	1353	9.53	20240429	4.22	N	046390	200	86 억	208450	N	N	N	N
107	20240510	150431	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1482	12	2	0.82	126213707	85448	134.59	1480	1487	1450	1911	1029	1470	1477.08	0.48	28368	1491	1480	1466	1455	1441	1473	1448	86	441	200	1020	1	1	43172933	640	-51.10	1.05	12	0.20	-29.00	1410.00	3180	20230504	-53.40	1353	20240429	9.53	2310	-35.84	20240125	1353	9.53	20240429	2935	-49.51	20230511	1353	9.53	20240429	4.22	N	046390	200	86 억	208450	N	N	N	N
108	20240510	140431	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1480	10	2	0.68	107429737	72760	114.61	1480	1487	1450	1911	1029	1470	1476.49	0.48	29500	1491	1480	1466	1455	1441	1473	1448	86	441	200	1020	1	1	43172933	639	-51.03	1.05	12	0.17	-29.00	1410.00	3180	20230504	-53.46	1353	20240429	9.39	2310	-35.93	20240125	1353	9.39	20240429	2935	-49.57	20230511	1353	9.39	20240429	4.22	N	046390	200	86 억	208450	N	N	N	N
109	20240510	130428	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1477	7	2	0.48	100118826	67823	106.83	1480	1487	1450	1911	1029	1470	1476.18	0.48	29387	1491	1480	1466	1455	1441	1473	1448	86	441	200	1020	1	1	43172933	638	-50.93	1.05	12	0.16	-29.00	1410.00	3180	20230504	-53.55	1353	20240429	9.16	2310	-36.06	20240125	1353	9.16	20240429	2935	-49.68	20230511	1353	9.16	20240429	4.22	N	046390	200	86 억	208450	N	N	N	N
110	20240510	120427	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1475	5	2	0.34	92438144	62615	98.63	1480	1487	1450	1911	1029	1470	1476.29	0.48	28332	1491	1480	1466	1455	1441	1473	1448	86	441	200	1020	1	1	43172933	637	-50.86	1.05	12	0.15	-29.00	1410.00	3180	20230504	-53.62	1353	20240429	9.02	2310	-36.15	20240125	1353	9.02	20240429	2935	-49.74	20230511	1353	9.02	20240429	4.22	N	046390	200	86 억	208450	N	N	N	N
111	20240510	110429	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1476	6	2	0.41	85647806	58004	91.36	1480	1487	1450	1911	1029	1470	1476.58	0.48	26598	1491	1480	1466	1455	1441	1473	1448	86	441	200	1020	1	1	43172933	637	-50.90	1.05	12	0.13	-29.00	1410.00	3180	20230504	-53.58	1353	20240429	9.09	2310	-36.10	20240125	1353	9.09	20240429	2935	-49.71	20230511	1353	9.09	20240429	4.22	N	046390	200	86 억	208450	N	N	N	N
112	20240510	100429	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1484	14	2	0.95	51299789	34692	54.64	1480	1487	1450	1911	1029	1470	1478.72	0.48	18445	1491	1480	1466	1455	1441	1473	1448	86	441	200	1020	1	1	43172933	641	-51.17	1.05	12	0.08	-29.00	1410.00	3180	20230504	-53.33	1353	20240429	9.68	2310	-35.76	20240125	1353	9.68	20240429	2935	-49.44	20230511	1353	9.68	20240429	4.22	N	046390	200	86 억	208450	N	N	N	N
113	20240510	090430	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1472	2	2	0.14	1684433	1145	1.80	1480	1480	1470	1911	1029	1470	1471.12	0.48	-465	1491	1480	1466	1455	1441	1473	1448	86	441	200	1020	1	1	43172933	636	-50.76	1.04	12	0.00	-29.00	1410.00	3180	20230504	-53.71	1353	20240429	8.80	2310	-36.28	20240125	1353	8.80	20240429	2935	-49.85	20230511	1353	8.80	20240429	4.22	N	046390	200	86 억	208450	N	N	N	N
114	20240509	160436	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1470	-4	5	-0.27	92823374	63477	101.42	1474	1477	1452	1916	1032	1474	1462.31	0.50	-5679	1490	1482	1471	1463	1452	1486	1467	86	442	200	1030	1	1	43172933	635	-50.69	1.04	12	0.15	-29.00	1410.00	3405	20230502	-56.83	1353	20240429	8.65	2310	-36.36	20240125	1353	8.65	20240429	2935	-49.91	20230509	1353	8.65	20240429	4.23	N	046390	200	86 억	217166	N	N	N	N
115	20240509	150439	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1472	-2	5	-0.14	86417722	59118	94.46	1474	1477	1452	1916	1032	1474	1461.78	0.50	-4504	1490	1482	1471	1463	1452	1486	1467	86	442	200	1030	1	1	43172933	636	-50.76	1.04	12	0.14	-29.00	1410.00	3405	20230502	-56.77	1353	20240429	8.80	2310	-36.28	20240125	1353	8.80	20240429	2935	-49.85	20230509	1353	8.80	20240429	4.23	N	046390	200	86 억	217166	N	N	N	N
116	20240509	140430	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1461	-13	5	-0.88	69076151	47304	75.58	1474	1477	1452	1916	1032	1474	1460.26	0.50	-3752	1490	1482	1471	1463	1452	1486	1467	86	442	200	1030	1	1	43172933	631	-50.38	1.04	12	0.11	-29.00	1410.00	3405	20230502	-57.09	1353	20240429	7.98	2310	-36.75	20240125	1353	7.98	20240429	2935	-50.22	20230509	1353	7.98	20240429	4.23	N	046390	200	86 억	217166	N	N	N	N
117	20240509	130431	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1470	-4	5	-0.27	40620969	27810	44.43	1474	1477	1455	1916	1032	1474	1460.66	0.50	-2558	1490	1482	1471	1463	1452	1486	1467	86	442	200	1030	1	1	43172933	635	-50.69	1.04	12	0.06	-29.00	1410.00	3405	20230502	-56.83	1353	20240429	8.65	2310	-36.36	20240125	1353	8.65	20240429	2935	-49.91	20230509	1353	8.65	20240429	4.23	N	046390	200	86 억	217166	N	N	N	N
118	20240509	120430	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1467	-7	5	-0.47	32219118	22068	35.26	1474	1477	1455	1916	1032	1474	1459.99	0.50	-363	1490	1482	1471	1463	1452	1486	1467	86	442	200	1030	1	1	43172933	633	-50.59	1.04	12	0.05	-29.00	1410.00	3405	20230502	-56.92	1353	20240429	8.43	2310	-36.49	20240125	1353	8.43	20240429	2935	-50.02	20230509	1353	8.43	20240429	4.23	N	046390	200	86 억	217166	N	N	N	N
119	20240509	110421	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1464	-10	5	-0.68	26537699	18186	29.06	1474	1477	1455	1916	1032	1474	1459.24	0.50	110	1490	1482	1471	1463	1452	1486	1467	86	442	200	1030	1	1	43172933	632	-50.48	1.04	12	0.04	-29.00	1410.00	3405	20230502	-57.00	1353	20240429	8.20	2310	-36.62	20240125	1353	8.20	20240429	2935	-50.12	20230509	1353	8.20	20240429	4.23	N	046390	200	86 억	217166	N	N	N	N
120	20240509	100424	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1465	-9	5	-0.61	22868542	15673	25.04	1474	1477	1455	1916	1032	1474	1459.10	0.50	128	1490	1482	1471	1463	1452	1486	1467	86	442	200	1030	1	1	43172933	632	-50.52	1.04	12	0.04	-29.00	1410.00	3405	20230502	-56.98	1353	20240429	8.28	2310	-36.58	20240125	1353	8.28	20240429	2935	-50.09	20230509	1353	8.28	20240429	4.23	N	046390	200	86 억	217166	N	N	N	N
121	20240509	090422	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1477	3	2	0.20	922740	626	1.00	1474	1477	1473	1916	1032	1474	1474.03	0.50	-72	1490	1482	1471	1463	1452	1486	1467	86	442	200	1030	1	1	43172933	638	-50.93	1.05	12	0.00	-29.00	1410.00	3405	20230502	-56.62	1353	20240429	9.16	2310	-36.06	20240125	1353	9.16	20240429	2935	-49.68	20230509	1353	9.16	20240429	4.23	N	046390	200	86 억	217166	N	N	N	N
122	20240508	160421	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1474	4	2	0.27	87894021	59752	47.59	1473	1479	1460	1911	1029	1470	1470.98	0.53	-10640	1500	1485	1455	1440	1410	1492	1447	86	441	200	1020	1	1	43172933	636	-50.83	1.05	12	0.14	-29.00	1410.00	3515	20230428	-58.07	1353	20240429	8.94	2310	-36.19	20240125	1353	8.94	20240429	3095	-52.37	20230508	1353	8.94	20240429	4.23	N	046390	200	86 억	227869	N	N	N	N
123	20240508	150426	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1474	4	2	0.27	86021452	58481	46.58	1473	1479	1460	1911	1029	1470	1470.93	0.53	-10255	1500	1485	1455	1440	1410	1492	1447	86	441	200	1020	1	1	43172933	636	-50.83	1.05	12	0.14	-29.00	1410.00	3515	20230428	-58.07	1353	20240429	8.94	2310	-36.19	20240125	1353	8.94	20240429	3095	-52.37	20230508	1353	8.94	20240429	4.23	N	046390	200	86 억	227869	N	N	N	N
124	20240508	140419	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1476	6	2	0.41	83908649	57048	45.44	1473	1479	1460	1911	1029	1470	1470.84	0.53	-9794	1500	1485	1455	1440	1410	1492	1447	86	441	200	1020	1	1	43172933	637	-50.90	1.05	12	0.13	-29.00	1410.00	3515	20230428	-58.01	1353	20240429	9.09	2310	-36.10	20240125	1353	9.09	20240429	3095	-52.31	20230508	1353	9.09	20240429	4.23	N	046390	200	86 억	227869	N	N	N	N
125	20240508	130418	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1475	5	2	0.34	80312721	54609	43.50	1473	1479	1460	1911	1029	1470	1470.69	0.53	-9153	1500	1485	1455	1440	1410	1492	1447	86	441	200	1020	1	1	43172933	637	-50.86	1.05	12	0.13	-29.00	1410.00	3515	20230428	-58.04	1353	20240429	9.02	2310	-36.15	20240125	1353	9.02	20240429	3095	-52.34	20230508	1353	9.02	20240429	4.23	N	046390	200	86 억	227869	N	N	N	N
126	20240508	120420	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1473	3	2	0.20	66934444	45540	36.27	1473	1479	1460	1911	1029	1470	1469.79	0.53	-6254	1500	1485	1455	1440	1410	1492	1447	86	441	200	1020	1	1	43172933	636	-50.79	1.04	12	0.11	-29.00	1410.00	3515	20230428	-58.09	1353	20240429	8.87	2310	-36.23	20240125	1353	8.87	20240429	3095	-52.41	20230508	1353	8.87	20240429	4.23	N	046390	200	86 억	227869	N	N	N	N
127	20240508	110455	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1478	8	2	0.54	40629983	27595	21.98	1473	1478	1460	1911	1029	1470	1472.37	0.53	-7263	1500	1485	1455	1440	1410	1492	1447	86	441	200	1020	1	1	43172933	638	-50.97	1.05	12	0.06	-29.00	1410.00	3515	20230428	-57.95	1353	20240429	9.24	2310	-36.02	20240125	1353	9.24	20240429	3095	-52.25	20230508	1353	9.24	20240429	4.23	N	046390	200	86 억	227869	N	N	N	N
128	20240508	100426	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1475	5	2	0.34	15771580	10722	8.54	1473	1477	1460	1911	1029	1470	1470.96	0.53	-3457	1500	1485	1455	1440	1410	1492	1447	86	441	200	1020	1	1	43172933	637	-50.86	1.05	12	0.02	-29.00	1410.00	3515	20230428	-58.04	1353	20240429	9.02	2310	-36.15	20240125	1353	9.02	20240429	3095	-52.34	20230508	1353	9.02	20240429	4.23	N	046390	200	86 억	227869	N	N	N	N
129	20240508	090423	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1469	-1	5	-0.07	3727789	2533	2.02	1473	1473	1466	1911	1029	1470	1471.69	0.53	-1518	1500	1485	1455	1440	1410	1492	1447	86	441	200	1020	1	1	43172933	634	-50.66	1.04	12	0.01	-29.00	1410.00	3515	20230428	-58.21	1353	20240429	8.57	2310	-36.41	20240125	1353	8.57	20240429	3095	-52.54	20230508	1353	8.57	20240429	4.23	N	046390	200	86 억	227869	N	N	N	N
130	20240503	160431	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1440	-1	5	-0.07	76811630	53238	66.20	1441	1450	1433	1873	1009	1441	1442.80	0.58	-5778	1465	1452	1435	1422	1405	1459	1429	86	432	200	1000	1	1	43172933	622	-49.66	1.02	12	0.12	-29.00	1410.00	3515	20230428	-59.03	1353	20240429	6.43	2310	-37.66	20240125	1353	6.43	20240429	3180	-54.72	20230504	1353	6.43	20240429	4.30	N	046390	200	86 억	250612	N	N	N	N
131	20240503	150431	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1444	3	2	0.21	72183300	50025	62.20	1441	1450	1433	1873	1009	1441	1442.94	0.58	-5543	1465	1452	1435	1422	1405	1459	1429	86	432	200	1000	1	1	43172933	623	-49.79	1.02	12	0.12	-29.00	1410.00	3515	20230428	-58.92	1353	20240429	6.73	2310	-37.49	20240125	1353	6.73	20240429	3180	-54.59	20230504	1353	6.73	20240429	4.30	N	046390	200	86 억	250612	N	N	N	N
132	20240503	140432	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1442	1	2	0.07	65097112	45114	56.09	1441	1450	1433	1873	1009	1441	1442.95	0.58	-3605	1465	1452	1435	1422	1405	1459	1429	86	432	200	1000	1	1	43172933	623	-49.72	1.02	12	0.10	-29.00	1410.00	3515	20230428	-58.98	1353	20240429	6.58	2310	-37.58	20240125	1353	6.58	20240429	3180	-54.65	20230504	1353	6.58	20240429	4.30	N	046390	200	86 억	250612	N	N	N	N
133	20240503	130432	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1442	1	2	0.07	57721052	40000	49.74	1441	1450	1433	1873	1009	1441	1443.03	0.58	-2892	1465	1452	1435	1422	1405	1459	1429	86	432	200	1000	1	1	43172933	623	-49.72	1.02	12	0.09	-29.00	1410.00	3515	20230428	-58.98	1353	20240429	6.58	2310	-37.58	20240125	1353	6.58	20240429	3180	-54.65	20230504	1353	6.58	20240429	4.30	N	046390	200	86 억	250612	N	N	N	N
134	20240503	120431	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1442	1	2	0.07	54442631	37723	46.90	1441	1450	1433	1873	1009	1441	1443.22	0.58	-3479	1465	1452	1435	1422	1405	1459	1429	86	432	200	1000	1	1	43172933	623	-49.72	1.02	12	0.09	-29.00	1410.00	3515	20230428	-58.98	1353	20240429	6.58	2310	-37.58	20240125	1353	6.58	20240429	3180	-54.65	20230504	1353	6.58	20240429	4.30	N	046390	200	86 억	250612	N	N	N	N
135	20240503	110429	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1441	0	3	0.00	47170137	32677	40.63	1441	1450	1433	1873	1009	1441	1443.53	0.58	-4126	1465	1452	1435	1422	1405	1459	1429	86	432	200	1000	1	1	43172933	622	-49.69	1.02	12	0.08	-29.00	1410.00	3515	20230428	-59.00	1353	20240429	6.50	2310	-37.62	20240125	1353	6.50	20240429	3180	-54.69	20230504	1353	6.50	20240429	4.30	N	046390	200	86 억	250612	N	N	N	N
136	20240503	100428	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1448	7	2	0.49	34090442	23620	29.37	1441	1450	1433	1873	1009	1441	1443.29	0.58	-2439	1465	1452	1435	1422	1405	1459	1429	86	432	200	1000	1	1	43172933	625	-49.93	1.03	12	0.05	-29.00	1410.00	3515	20230428	-58.81	1353	20240429	7.02	2310	-37.32	20240125	1353	7.02	20240429	3180	-54.47	20230504	1353	7.02	20240429	4.30	N	046390	200	86 억	250612	N	N	N	N
137	20240503	090427	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1450	9	2	0.62	1043445	724	0.90	1441	1450	1441	1873	1009	1441	1441.22	0.58	-29	1465	1452	1435	1422	1405	1459	1429	86	432	200	1000	1	1	43172933	626	-50.00	1.03	12	0.00	-29.00	1410.00	3515	20230428	-58.75	1353	20240429	7.17	2310	-37.23	20240125	1353	7.17	20240429	3180	-54.40	20230504	1353	7.17	20240429	4.30	N	046390	200	86 억	250612	N	N	N	N
138	20240502	160426	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1441	8	2	0.56	115555820	80414	63.52	1429	1448	1418	1862	1004	1433	1437.01	0.60	-6821	1469	1450	1419	1400	1369	1460	1410	86	429	200	1000	1	1	43172933	622	-49.69	1.02	12	0.19	-29.00	1410.00	3545	20230425	-59.35	1353	20240429	6.50	2310	-37.62	20240125	1353	6.50	20240429	3405	-57.68	20230502	1353	6.50	20240429	4.32	N	046390	200	86 억	258082	N	N	N	N
139	20240502	150428	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1444	11	2	0.77	109118374	75952	60.00	1429	1448	1418	1862	1004	1433	1436.68	0.60	-6115	1469	1450	1419	1400	1369	1460	1410	86	429	200	1000	1	1	43172933	623	-49.79	1.02	12	0.18	-29.00	1410.00	3545	20230425	-59.27	1353	20240429	6.73	2310	-37.49	20240125	1353	6.73	20240429	3405	-57.59	20230502	1353	6.73	20240429	4.32	N	046390	200	86 억	258082	N	N	N	N
140	20240502	140426	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1448	15	2	1.05	100624004	70071	55.35	1429	1448	1418	1862	1004	1433	1436.03	0.60	-5490	1469	1450	1419	1400	1369	1460	1410	86	429	200	1000	1	1	43172933	625	-49.93	1.03	12	0.16	-29.00	1410.00	3545	20230425	-59.15	1353	20240429	7.02	2310	-37.32	20240125	1353	7.02	20240429	3405	-57.47	20230502	1353	7.02	20240429	4.32	N	046390	200	86 억	258082	N	N	N	N
141	20240502	130424	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1446	13	2	0.91	81649337	56961	45.00	1429	1448	1418	1862	1004	1433	1433.43	0.60	-4889	1469	1450	1419	1400	1369	1460	1410	86	429	200	1000	1	1	43172933	624	-49.86	1.03	12	0.13	-29.00	1410.00	3545	20230425	-59.21	1353	20240429	6.87	2310	-37.40	20240125	1353	6.87	20240429	3405	-57.53	20230502	1353	6.87	20240429	4.32	N	046390	200	86 억	258082	N	N	N	N
142	20240502	120424	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1440	7	2	0.49	71903271	50201	39.66	1429	1445	1418	1862	1004	1433	1432.31	0.60	-5166	1469	1450	1419	1400	1369	1460	1410	86	429	200	1000	1	1	43172933	622	-49.66	1.02	12	0.12	-29.00	1410.00	3545	20230425	-59.38	1353	20240429	6.43	2310	-37.66	20240125	1353	6.43	20240429	3405	-57.71	20230502	1353	6.43	20240429	4.32	N	046390	200	86 억	258082	N	N	N	N
143	20240502	110423	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1437	4	2	0.28	68001979	47488	37.51	1429	1445	1418	1862	1004	1433	1431.98	0.60	-5998	1469	1450	1419	1400	1369	1460	1410	86	429	200	1000	1	1	43172933	620	-49.55	1.02	12	0.11	-29.00	1410.00	3545	20230425	-59.46	1353	20240429	6.21	2310	-37.79	20240125	1353	6.21	20240429	3405	-57.80	20230502	1353	6.21	20240429	4.32	N	046390	200	86 억	258082	N	N	N	N
144	20240502	100423	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1434	1	2	0.07	60800856	42483	33.56	1429	1445	1418	1862	1004	1433	1431.18	0.60	-5233	1469	1450	1419	1400	1369	1460	1410	86	429	200	1000	1	1	43172933	619	-49.45	1.02	12	0.10	-29.00	1410.00	3545	20230425	-59.55	1353	20240429	5.99	2310	-37.92	20240125	1353	5.99	20240429	3405	-57.89	20230502	1353	5.99	20240429	4.32	N	046390	200	86 억	258082	N	N	N	N
145	20240502	090424	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	1429	-4	5	-0.28	4886820	3427	2.71	1429	1429	1418	1862	1004	1433	1425.98	0.60	-908	1469	1450	1419	1400	1369	1460	1410	86	429	200	1000	1	1	43172933	617	-49.28	1.01	12	0.01	-29.00	1410.00	3545	20230425	-59.69	1353	20240429	5.62	2310	-38.14	20240125	1353	5.62	20240429	3405	-58.03	20230502	1353	5.62	20240429	4.32	N	046390	200	86 억	258082	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History