KissMeData/054780/price/prices-20240601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

61 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160552	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5760	40	2	0.70	194041620	33691	186.67	5800	5810	5710	7430	4010	5720	5759.45	6.73	2708	5840	5780	5750	5690	5660	5765	5675	98	1710	500	4110	10	1	19547793	1126	-20.87	1.92	12	0.17	-276.00	3004.00	8830	20230713	-34.77	5650	20240425	1.95	8090	-28.80	20240110	5650	1.95	20240425	8830	-34.77	20230713	5650	1.95	20240425	3.16	N	054780	500	97 억	1314869	N	N	1	N	N
3	20240628	150603	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5770	50	2	0.87	188016170	32644	180.87	5800	5810	5710	7430	4010	5720	5759.59	6.73	2708	5840	5780	5750	5690	5660	5765	5675	98	1710	500	4110	10	1	19547793	1128	-20.91	1.92	12	0.17	-276.00	3004.00	8830	20230713	-34.65	5650	20240425	2.12	8090	-28.68	20240110	5650	2.12	20240425	8830	-34.65	20230713	5650	2.12	20240425	3.16	N	054780	500	97 억	1314869	N	N	0	N	N
4	20240628	140602	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5790	70	2	1.22	169669560	29440	163.12	5800	5810	5720	7430	4010	5720	5763.23	6.73	2371	5840	5780	5750	5690	5660	5765	5675	98	1710	500	4110	10	1	19547793	1132	-20.98	1.93	12	0.15	-276.00	3004.00	8830	20230713	-34.43	5650	20240425	2.48	8090	-28.43	20240110	5650	2.48	20240425	8830	-34.43	20230713	5650	2.48	20240425	3.16	N	054780	500	97 억	1314869	N	N	0	N	N
5	20240628	130603	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5770	50	2	0.87	113397280	19637	108.80	5800	5810	5730	7430	4010	5720	5774.67	6.73	1784	5840	5780	5750	5690	5660	5765	5675	98	1710	500	4110	10	1	19547793	1128	-20.91	1.92	12	0.10	-276.00	3004.00	8830	20230713	-34.65	5650	20240425	2.12	8090	-28.68	20240110	5650	2.12	20240425	8830	-34.65	20230713	5650	2.12	20240425	3.16	N	054780	500	97 억	1314869	N	N	0	N	N
6	20240628	120602	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5800	80	2	1.40	76258980	13196	73.12	5800	5810	5730	7430	4010	5720	5778.95	6.73	100	5840	5780	5750	5690	5660	5765	5675	98	1710	500	4110	10	1	19547793	1134	-21.01	1.93	12	0.07	-276.00	3004.00	8830	20230713	-34.31	5650	20240425	2.65	8090	-28.31	20240110	5650	2.65	20240425	8830	-34.31	20230713	5650	2.65	20240425	3.16	N	054780	500	97 억	1314869	N	N	0	N	N
7	20240628	110553	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5770	50	2	0.87	42764320	7405	41.03	5800	5810	5730	7430	4010	5720	5775.06	6.73	-61	5840	5780	5750	5690	5660	5765	5675	98	1710	500	4110	10	1	19547793	1128	-20.91	1.92	12	0.04	-276.00	3004.00	8830	20230713	-34.65	5650	20240425	2.12	8090	-28.68	20240110	5650	2.12	20240425	8830	-34.65	20230713	5650	2.12	20240425	3.16	N	054780	500	97 억	1314869	N	N	0	N	N
8	20240628	100550	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5780	60	2	1.05	27173400	4696	26.02	5800	5810	5730	7430	4010	5720	5786.50	6.73	-273	5840	5780	5750	5690	5660	5765	5675	98	1710	500	4110	10	1	19547793	1130	-20.94	1.92	12	0.02	-276.00	3004.00	8830	20230713	-34.54	5650	20240425	2.30	8090	-28.55	20240110	5650	2.30	20240425	8830	-34.54	20230713	5650	2.30	20240425	3.16	N	054780	500	97 억	1314869	N	N	0	N	N
9	20240628	090551	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5780	60	2	1.05	5952960	1027	5.69	5800	5800	5730	7430	4010	5720	5796.46	6.73	-111	5840	5780	5750	5690	5660	5765	5675	98	1710	500	4110	10	1	19547793	1130	-20.94	1.92	12	0.01	-276.00	3004.00	8830	20230713	-34.54	5650	20240425	2.30	8090	-28.55	20240110	5650	2.30	20240425	8830	-34.54	20230713	5650	2.30	20240425	3.16	N	054780	500	97 억	1314869	N	N	0	N	N
10	20240627	160545	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5720	-30	5	-0.52	99129670	17242	86.77	5750	5810	5720	7470	4030	5750	5749.35	6.75	-4060	5823	5786	5743	5706	5663	5805	5725	98	1720	500	4140	10	1	19547793	1118	-20.72	1.90	12	0.09	-276.00	3004.00	8830	20230713	-35.22	5650	20240425	1.24	8090	-29.30	20240110	5650	1.24	20240425	8830	-35.22	20230713	5650	1.24	20240425	3.17	N	054780	500	97 억	1318879	N	N	0	N	N
11	20240627	150553	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5730	-20	5	-0.35	83031930	14432	72.63	5750	5810	5730	7470	4030	5750	5753.32	6.75	-2987	5823	5786	5743	5706	5663	5805	5725	98	1720	500	4140	10	1	19547793	1120	-20.76	1.91	12	0.07	-276.00	3004.00	8830	20230713	-35.11	5650	20240425	1.42	8090	-29.17	20240110	5650	1.42	20240425	8830	-35.11	20230713	5650	1.42	20240425	3.17	N	054780	500	97 억	1318879	N	N	0	N	N
12	20240627	140549	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5730	-20	5	-0.35	66310850	11515	57.95	5750	5810	5730	7470	4030	5750	5758.65	6.75	-2067	5823	5786	5743	5706	5663	5805	5725	98	1720	500	4140	10	1	19547793	1120	-20.76	1.91	12	0.06	-276.00	3004.00	8830	20230713	-35.11	5650	20240425	1.42	8090	-29.17	20240110	5650	1.42	20240425	8830	-35.11	20230713	5650	1.42	20240425	3.17	N	054780	500	97 억	1318879	N	N	0	N	N
13	20240627	130549	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5750	0	3	0.00	63900050	11095	55.84	5750	5810	5740	7470	4030	5750	5759.36	6.75	-1919	5823	5786	5743	5706	5663	5805	5725	98	1720	500	4140	10	1	19547793	1124	-20.83	1.91	12	0.06	-276.00	3004.00	8830	20230713	-34.88	5650	20240425	1.77	8090	-28.92	20240110	5650	1.77	20240425	8830	-34.88	20230713	5650	1.77	20240425	3.17	N	054780	500	97 억	1318879	N	N	0	N	N
14	20240627	120552	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5740	-10	5	-0.17	54347780	9432	47.47	5750	5810	5740	7470	4030	5750	5762.06	6.75	-1231	5823	5786	5743	5706	5663	5805	5725	98	1720	500	4140	10	1	19547793	1122	-20.80	1.91	12	0.05	-276.00	3004.00	8830	20230713	-34.99	5650	20240425	1.59	8090	-29.05	20240110	5650	1.59	20240425	8830	-34.99	20230713	5650	1.59	20240425	3.17	N	054780	500	97 억	1318879	N	N	0	N	N
15	20240627	110551	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5760	10	2	0.17	40355790	6997	35.21	5750	5810	5750	7470	4030	5750	5767.58	6.75	-1166	5823	5786	5743	5706	5663	5805	5725	98	1720	500	4140	10	1	19547793	1126	-20.87	1.92	12	0.04	-276.00	3004.00	8830	20230713	-34.77	5650	20240425	1.95	8090	-28.80	20240110	5650	1.95	20240425	8830	-34.77	20230713	5650	1.95	20240425	3.17	N	054780	500	97 억	1318879	N	N	0	N	N
16	20240627	100551	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5760	10	2	0.17	20751690	3606	18.15	5750	5790	5750	7470	4030	5750	5754.77	6.75	-837	5823	5786	5743	5706	5663	5805	5725	98	1720	500	4140	10	1	19547793	1126	-20.87	1.92	12	0.02	-276.00	3004.00	8830	20230713	-34.77	5650	20240425	1.95	8090	-28.80	20240110	5650	1.95	20240425	8830	-34.77	20230713	5650	1.95	20240425	3.17	N	054780	500	97 억	1318879	N	N	0	N	N
17	20240627	090550	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5750	0	3	0.00	876080	152	0.76	5750	5790	5750	7470	4030	5750	5763.68	6.75	0	5823	5786	5743	5706	5663	5805	5725	98	1720	500	4140	10	1	19547793	1124	-20.83	1.91	12	0.00	-276.00	3004.00	8830	20230713	-34.88	5650	20240425	1.77	8090	-28.92	20240110	5650	1.77	20240425	8830	-34.88	20230713	5650	1.77	20240425	3.17	N	054780	500	97 억	1318879	N	N	0	N	N
18	20240626	160549	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5750	50	2	0.88	112990190	19680	61.82	5710	5780	5700	7410	3990	5700	5741.24	6.73	2831	5813	5756	5713	5656	5613	5735	5635	98	1710	500	4100	10	1	19547793	1124	-20.83	1.91	12	0.10	-276.00	3004.00	8830	20230713	-34.88	5650	20240425	1.77	8090	-28.92	20240110	5650	1.77	20240425	8830	-34.88	20230713	5650	1.77	20240425	3.22	N	054780	500	97 억	1316058	N	N	4	N	N
19	20240626	150550	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5740	40	2	0.70	106363430	18527	58.20	5710	5780	5700	7410	3990	5700	5741.00	6.73	2800	5813	5756	5713	5656	5613	5735	5635	98	1710	500	4100	10	1	19547793	1122	-20.80	1.91	12	0.09	-276.00	3004.00	8830	20230713	-34.99	5650	20240425	1.59	8090	-29.05	20240110	5650	1.59	20240425	8830	-34.99	20230713	5650	1.59	20240425	3.22	N	054780	500	97 억	1316058	N	N	4	N	N
20	20240626	140549	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5760	60	2	1.05	80166740	13965	43.87	5710	5780	5700	7410	3990	5700	5740.55	6.73	1276	5813	5756	5713	5656	5613	5735	5635	98	1710	500	4100	10	1	19547793	1126	-20.87	1.92	12	0.07	-276.00	3004.00	8830	20230713	-34.77	5650	20240425	1.95	8090	-28.80	20240110	5650	1.95	20240425	8830	-34.77	20230713	5650	1.95	20240425	3.22	N	054780	500	97 억	1316058	N	N	4	N	N
21	20240626	130550	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5760	60	2	1.05	72652320	12658	39.77	5710	5780	5700	7410	3990	5700	5739.64	6.73	863	5813	5756	5713	5656	5613	5735	5635	98	1710	500	4100	10	1	19547793	1126	-20.87	1.92	12	0.06	-276.00	3004.00	8830	20230713	-34.77	5650	20240425	1.95	8090	-28.80	20240110	5650	1.95	20240425	8830	-34.77	20230713	5650	1.95	20240425	3.22	N	054780	500	97 억	1316058	N	N	4	N	N
22	20240626	120549	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5760	60	2	1.05	55958830	9746	30.62	5710	5780	5700	7410	3990	5700	5741.72	6.73	767	5813	5756	5713	5656	5613	5735	5635	98	1710	500	4100	10	1	19547793	1126	-20.87	1.92	12	0.05	-276.00	3004.00	8830	20230713	-34.77	5650	20240425	1.95	8090	-28.80	20240110	5650	1.95	20240425	8830	-34.77	20230713	5650	1.95	20240425	3.22	N	054780	500	97 억	1316058	N	N	4	N	N
23	20240626	110549	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5760	60	2	1.05	54008630	9408	29.56	5710	5780	5700	7410	3990	5700	5740.71	6.73	949	5813	5756	5713	5656	5613	5735	5635	98	1710	500	4100	10	1	19547793	1126	-20.87	1.92	12	0.05	-276.00	3004.00	8830	20230713	-34.77	5650	20240425	1.95	8090	-28.80	20240110	5650	1.95	20240425	8830	-34.77	20230713	5650	1.95	20240425	3.22	N	054780	500	97 억	1316058	N	N	4	N	N
24	20240626	100548	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5770	70	2	1.23	29767680	5199	16.33	5710	5780	5700	7410	3990	5700	5725.65	6.73	1808	5813	5756	5713	5656	5613	5735	5635	98	1710	500	4100	10	1	19547793	1128	-20.91	1.92	12	0.03	-276.00	3004.00	8830	20230713	-34.65	5650	20240425	2.12	8090	-28.68	20240110	5650	2.12	20240425	8830	-34.65	20230713	5650	2.12	20240425	3.22	N	054780	500	97 억	1316058	N	N	4	N	N
25	20240626	090549	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5710	10	2	0.18	610970	107	0.34	5710	5710	5710	7410	3990	5700	5710.00	6.73	0	5813	5756	5713	5656	5613	5735	5635	98	1710	500	4100	10	1	19547793	1116	-20.69	1.90	12	0.00	-276.00	3004.00	8830	20230713	-35.33	5650	20240425	1.06	8090	-29.42	20240110	5650	1.06	20240425	8830	-35.33	20230713	5650	1.06	20240425	3.22	N	054780	500	97 억	1316058	N	N	4	N	N
26	20240625	160548	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5700	-30	5	-0.52	176436780	30873	66.10	5720	5770	5670	7440	4020	5730	5714.99	6.74	-727	5910	5820	5770	5680	5630	5795	5655	98	1710	500	4120	10	1	19547793	1114	-20.65	1.90	12	0.16	-276.00	3004.00	8830	20230713	-35.45	5650	20240425	0.88	8090	-29.54	20240110	5650	0.88	20240425	8830	-35.45	20230713	5650	0.88	20240425	3.24	N	054780	500	97 억	1316785	N	N	4	N	N
27	20240625	150549	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5730	0	3	0.00	145065370	25375	54.33	5720	5770	5670	7440	4020	5730	5716.86	6.74	-1727	5910	5820	5770	5680	5630	5795	5655	98	1710	500	4120	10	1	19547793	1120	-20.76	1.91	12	0.13	-276.00	3004.00	8830	20230713	-35.11	5650	20240425	1.42	8090	-29.17	20240110	5650	1.42	20240425	8830	-35.11	20230713	5650	1.42	20240425	3.24	N	054780	500	97 억	1316785	N	N	0	N	N
28	20240625	140548	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5730	0	3	0.00	126547700	22136	47.40	5720	5770	5670	7440	4020	5730	5716.83	6.74	-1688	5910	5820	5770	5680	5630	5795	5655	98	1710	500	4120	10	1	19547793	1120	-20.76	1.91	12	0.11	-276.00	3004.00	8830	20230713	-35.11	5650	20240425	1.42	8090	-29.17	20240110	5650	1.42	20240425	8830	-35.11	20230713	5650	1.42	20240425	3.24	N	054780	500	97 억	1316785	N	N	0	N	N
29	20240625	130549	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5740	10	2	0.17	122166570	21369	45.75	5720	5770	5670	7440	4020	5730	5717.00	6.74	-2052	5910	5820	5770	5680	5630	5795	5655	98	1710	500	4120	10	1	19547793	1122	-20.80	1.91	12	0.11	-276.00	3004.00	8830	20230713	-34.99	5650	20240425	1.59	8090	-29.05	20240110	5650	1.59	20240425	8830	-34.99	20230713	5650	1.59	20240425	3.24	N	054780	500	97 억	1316785	N	N	0	N	N
30	20240625	120551	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5740	10	2	0.17	119935610	20980	44.92	5720	5770	5670	7440	4020	5730	5716.66	6.74	-2052	5910	5820	5770	5680	5630	5795	5655	98	1710	500	4120	10	1	19547793	1122	-20.80	1.91	12	0.11	-276.00	3004.00	8830	20230713	-34.99	5650	20240425	1.59	8090	-29.05	20240110	5650	1.59	20240425	8830	-34.99	20230713	5650	1.59	20240425	3.24	N	054780	500	97 억	1316785	N	N	0	N	N
31	20240625	110552	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5730	0	3	0.00	93788380	16410	35.14	5720	5770	5670	7440	4020	5730	5715.32	6.74	-1535	5910	5820	5770	5680	5630	5795	5655	98	1710	500	4120	10	1	19547793	1120	-20.76	1.91	12	0.08	-276.00	3004.00	8830	20230713	-35.11	5650	20240425	1.42	8090	-29.17	20240110	5650	1.42	20240425	8830	-35.11	20230713	5650	1.42	20240425	3.24	N	054780	500	97 억	1316785	N	N	0	N	N
32	20240625	100548	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5700	-30	5	-0.52	31164190	5456	11.68	5720	5770	5700	7440	4020	5730	5711.91	6.74	-1205	5910	5820	5770	5680	5630	5795	5655	98	1710	500	4120	10	1	19547793	1114	-20.65	1.90	12	0.03	-276.00	3004.00	8830	20230713	-35.45	5650	20240425	0.88	8090	-29.54	20240110	5650	0.88	20240425	8830	-35.45	20230713	5650	0.88	20240425	3.24	N	054780	500	97 억	1316785	N	N	0	N	N
33	20240625	090549	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5760	30	2	0.52	2721590	473	1.01	5720	5770	5720	7440	4020	5730	5753.89	6.74	-2	5910	5820	5770	5680	5630	5795	5655	98	1710	500	4120	10	1	19547793	1126	-20.87	1.92	12	0.00	-276.00	3004.00	8830	20230713	-34.77	5650	20240425	1.95	8090	-28.80	20240110	5650	1.95	20240425	8830	-34.77	20230713	5650	1.95	20240425	3.24	N	054780	500	97 억	1316785	N	N	0	N	N
34	20240624	160546	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5730	-90	5	-1.55	267497700	46479	148.65	5800	5860	5720	7560	4080	5820	5755.30	6.79	-9958	5933	5876	5843	5786	5753	5860	5770	98	1740	500	4190	10	1	19547793	1120	-20.76	1.91	12	0.24	-276.00	3004.00	8830	20230713	-35.11	5650	20240425	1.42	8090	-29.17	20240110	5650	1.42	20240425	8830	-35.11	20230713	5650	1.42	20240425	3.34	N	054780	500	97 억	1326542	N	N	0	N	N
35	20240624	150547	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5740	-80	5	-1.37	253465430	44034	140.83	5800	5860	5720	7560	4080	5820	5756.13	6.79	-10255	5933	5876	5843	5786	5753	5860	5770	98	1740	500	4190	10	1	19547793	1122	-20.80	1.91	12	0.23	-276.00	3004.00	8830	20230713	-34.99	5650	20240425	1.59	8090	-29.05	20240110	5650	1.59	20240425	8830	-34.99	20230713	5650	1.59	20240425	3.34	N	054780	500	97 억	1326542	N	N	0	N	N
36	20240624	140547	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5740	-80	5	-1.37	156136980	27125	86.75	5800	5860	5720	7560	4080	5820	5756.20	6.79	-5068	5933	5876	5843	5786	5753	5860	5770	98	1740	500	4190	10	1	19547793	1122	-20.80	1.91	12	0.14	-276.00	3004.00	8830	20230713	-34.99	5650	20240425	1.59	8090	-29.05	20240110	5650	1.59	20240425	8830	-34.99	20230713	5650	1.59	20240425	3.34	N	054780	500	97 억	1326542	N	N	0	N	N
37	20240624	130545	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5730	-90	5	-1.55	142418310	24730	79.09	5800	5860	5720	7560	4080	5820	5758.93	6.79	-4438	5933	5876	5843	5786	5753	5860	5770	98	1740	500	4190	10	1	19547793	1120	-20.76	1.91	12	0.13	-276.00	3004.00	8830	20230713	-35.11	5650	20240425	1.42	8090	-29.17	20240110	5650	1.42	20240425	8830	-35.11	20230713	5650	1.42	20240425	3.34	N	054780	500	97 억	1326542	N	N	0	N	N
38	20240624	120547	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5730	-90	5	-1.55	118206800	20502	65.57	5800	5860	5720	7560	4080	5820	5765.62	6.79	-4381	5933	5876	5843	5786	5753	5860	5770	98	1740	500	4190	10	1	19547793	1120	-20.76	1.91	12	0.10	-276.00	3004.00	8830	20230713	-35.11	5650	20240425	1.42	8090	-29.17	20240110	5650	1.42	20240425	8830	-35.11	20230713	5650	1.42	20240425	3.34	N	054780	500	97 억	1326542	N	N	0	N	N
39	20240624	110549	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5730	-90	5	-1.55	94641660	16385	52.40	5800	5860	5730	7560	4080	5820	5776.12	6.79	-4380	5933	5876	5843	5786	5753	5860	5770	98	1740	500	4190	10	1	19547793	1120	-20.76	1.91	12	0.08	-276.00	3004.00	8830	20230713	-35.11	5650	20240425	1.42	8090	-29.17	20240110	5650	1.42	20240425	8830	-35.11	20230713	5650	1.42	20240425	3.34	N	054780	500	97 억	1326542	N	N	0	N	N
40	20240624	100547	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5810	-10	5	-0.17	41943820	7234	23.14	5800	5860	5770	7560	4080	5820	5798.15	6.79	-1916	5933	5876	5843	5786	5753	5860	5770	98	1740	500	4190	10	1	19547793	1136	-21.05	1.93	12	0.04	-276.00	3004.00	8830	20230713	-34.20	5650	20240425	2.83	8090	-28.18	20240110	5650	2.83	20240425	8830	-34.20	20230713	5650	2.83	20240425	3.34	N	054780	500	97 억	1326542	N	N	0	N	N
41	20240624	090547	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5840	20	2	0.34	4661310	802	2.57	5800	5840	5800	7560	4080	5820	5812.11	6.79	23	5933	5876	5843	5786	5753	5860	5770	98	1740	500	4190	10	1	19547793	1142	-21.16	1.94	12	0.00	-276.00	3004.00	8830	20230713	-33.86	5650	20240425	3.36	8090	-27.81	20240110	5650	3.36	20240425	8830	-33.86	20230713	5650	3.36	20240425	3.34	N	054780	500	97 억	1326542	N	N	0	N	N
42	20240621	160528	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5820	-100	5	-1.69	181382630	31060	56.04	5890	5900	5810	7690	4150	5920	5839.75	6.80	-3150	6053	5986	5913	5846	5773	5990	5850	98	1770	500	4260	10	1	19547793	1138	-21.09	1.94	12	0.16	-276.00	3004.00	8830	20230713	-34.09	5650	20240425	3.01	8090	-28.06	20240110	5650	3.01	20240425	8830	-34.09	20230713	5650	3.01	20240425	3.38	N	054780	500	97 억	1329425	N	N	445	N	N
43	20240621	150528	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5830	-90	5	-1.52	165736850	28372	51.19	5890	5900	5810	7690	4150	5920	5841.56	6.80	-2713	6053	5986	5913	5846	5773	5990	5850	98	1770	500	4260	10	1	19547793	1140	-21.12	1.94	12	0.15	-276.00	3004.00	8830	20230713	-33.98	5650	20240425	3.19	8090	-27.94	20240110	5650	3.19	20240425	8830	-33.98	20230713	5650	3.19	20240425	3.38	N	054780	500	97 억	1329425	N	N	445	N	N
44	20240621	140529	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5850	-70	5	-1.18	126511470	21638	39.04	5890	5900	5820	7690	4150	5920	5846.73	6.80	-1151	6053	5986	5913	5846	5773	5990	5850	98	1770	500	4260	10	1	19547793	1144	-21.20	1.95	12	0.11	-276.00	3004.00	8830	20230713	-33.75	5650	20240425	3.54	8090	-27.69	20240110	5650	3.54	20240425	8830	-33.75	20230713	5650	3.54	20240425	3.38	N	054780	500	97 억	1329425	N	N	445	N	N
45	20240621	130530	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5850	-70	5	-1.18	116322700	19893	35.89	5890	5900	5820	7690	4150	5920	5847.42	6.80	-1037	6053	5986	5913	5846	5773	5990	5850	98	1770	500	4260	10	1	19547793	1144	-21.20	1.95	12	0.10	-276.00	3004.00	8830	20230713	-33.75	5650	20240425	3.54	8090	-27.69	20240110	5650	3.54	20240425	8830	-33.75	20230713	5650	3.54	20240425	3.38	N	054780	500	97 억	1329425	N	N	445	N	N
46	20240621	120531	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5870	-50	5	-0.84	108695210	18587	33.53	5890	5900	5820	7690	4150	5920	5847.92	6.80	-536	6053	5986	5913	5846	5773	5990	5850	98	1770	500	4260	10	1	19547793	1147	-21.27	1.95	12	0.10	-276.00	3004.00	8830	20230713	-33.52	5650	20240425	3.89	8090	-27.44	20240110	5650	3.89	20240425	8830	-33.52	20230713	5650	3.89	20240425	3.38	N	054780	500	97 억	1329425	N	N	445	N	N
47	20240621	110530	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5860	-60	5	-1.01	86899840	14850	26.79	5890	5900	5830	7690	4150	5920	5851.84	6.80	-718	6053	5986	5913	5846	5773	5990	5850	98	1770	500	4260	10	1	19547793	1146	-21.23	1.95	12	0.08	-276.00	3004.00	8830	20230713	-33.64	5650	20240425	3.72	8090	-27.56	20240110	5650	3.72	20240425	8830	-33.64	20230713	5650	3.72	20240425	3.38	N	054780	500	97 억	1329425	N	N	445	N	N
48	20240621	100528	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5870	-50	5	-0.84	66066060	11287	20.36	5890	5900	5830	7690	4150	5920	5853.29	6.80	-848	6053	5986	5913	5846	5773	5990	5850	98	1770	500	4260	10	1	19547793	1147	-21.27	1.95	12	0.06	-276.00	3004.00	8830	20230713	-33.52	5650	20240425	3.89	8090	-27.44	20240110	5650	3.89	20240425	8830	-33.52	20230713	5650	3.89	20240425	3.38	N	054780	500	97 억	1329425	N	N	445	N	N
49	20240621	090531	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5900	-20	5	-0.34	2241450	381	0.69	5890	5900	5880	7690	4150	5920	5883.07	6.80	-104	6053	5986	5913	5846	5773	5990	5850	98	1770	500	4260	10	1	19547793	1153	-21.38	1.96	12	0.00	-276.00	3004.00	8830	20230713	-33.18	5650	20240425	4.42	8090	-27.07	20240110	5650	4.42	20240425	8830	-33.18	20230713	5650	4.42	20240425	3.38	N	054780	500	97 억	1329425	N	N	445	N	N
50	20240620	160526	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5920	-40	5	-0.67	317494110	53944	90.91	5920	5980	5840	7740	4180	5960	5885.57	6.79	1219	6053	6006	5953	5906	5853	6030	5930	98	1780	500	4290	10	1	19547793	1157	-21.45	1.97	12	0.28	-276.00	3004.00	8830	20230713	-32.96	5650	20240425	4.78	8090	-26.82	20240110	5650	4.78	20240425	8830	-32.96	20230713	5650	4.78	20240425	3.35	N	054780	500	97 억	1328122	N	N	445	N	N
51	20240620	150528	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5910	-50	5	-0.84	306984350	52167	87.91	5920	5980	5840	7740	4180	5960	5884.65	6.79	1190	6053	6006	5953	5906	5853	6030	5930	98	1780	500	4290	10	1	19547793	1155	-21.41	1.97	12	0.27	-276.00	3004.00	8830	20230713	-33.07	5650	20240425	4.60	8090	-26.95	20240110	5650	4.60	20240425	8830	-33.07	20230713	5650	4.60	20240425	3.35	N	054780	500	97 억	1328122	N	N	26	N	N
52	20240620	140527	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5910	-50	5	-0.84	242041820	41124	69.30	5920	5980	5840	7740	4180	5960	5885.66	6.79	1611	6053	6006	5953	5906	5853	6030	5930	98	1780	500	4290	10	1	19547793	1155	-21.41	1.97	12	0.21	-276.00	3004.00	8830	20230713	-33.07	5650	20240425	4.60	8090	-26.95	20240110	5650	4.60	20240425	8830	-33.07	20230713	5650	4.60	20240425	3.35	N	054780	500	97 억	1328122	N	N	26	N	N
53	20240620	130528	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5920	-40	5	-0.67	216893880	36860	62.12	5920	5980	5840	7740	4180	5960	5884.26	6.79	1662	6053	6006	5953	5906	5853	6030	5930	98	1780	500	4290	10	1	19547793	1157	-21.45	1.97	12	0.19	-276.00	3004.00	8830	20230713	-32.96	5650	20240425	4.78	8090	-26.82	20240110	5650	4.78	20240425	8830	-32.96	20230713	5650	4.78	20240425	3.35	N	054780	500	97 억	1328122	N	N	26	N	N
54	20240620	120527	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5890	-70	5	-1.17	187063530	31804	53.60	5920	5980	5840	7740	4180	5960	5881.76	6.79	3510	6053	6006	5953	5906	5853	6030	5930	98	1780	500	4290	10	1	19547793	1151	-21.34	1.96	12	0.16	-276.00	3004.00	8830	20230713	-33.30	5650	20240425	4.25	8090	-27.19	20240110	5650	4.25	20240425	8830	-33.30	20230713	5650	4.25	20240425	3.35	N	054780	500	97 억	1328122	N	N	26	N	N
55	20240620	110529	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5890	-70	5	-1.17	160452820	27259	45.94	5920	5980	5840	7740	4180	5960	5886.23	6.79	3729	6053	6006	5953	5906	5853	6030	5930	98	1780	500	4290	10	1	19547793	1151	-21.34	1.96	12	0.14	-276.00	3004.00	8830	20230713	-33.30	5650	20240425	4.25	8090	-27.19	20240110	5650	4.25	20240425	8830	-33.30	20230713	5650	4.25	20240425	3.35	N	054780	500	97 억	1328122	N	N	26	N	N
56	20240620	100529	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5910	-50	5	-0.84	78954120	13370	22.53	5920	5980	5840	7740	4180	5960	5905.32	6.79	2044	6053	6006	5953	5906	5853	6030	5930	98	1780	500	4290	10	1	19547793	1155	-21.41	1.97	12	0.07	-276.00	3004.00	8830	20230713	-33.07	5650	20240425	4.60	8090	-26.95	20240110	5650	4.60	20240425	8830	-33.07	20230713	5650	4.60	20240425	3.35	N	054780	500	97 억	1328122	N	N	26	N	N
57	20240620	090534	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5950	-10	5	-0.17	10449070	1770	2.98	5920	5950	5890	7740	4180	5960	5903.43	6.79	357	6053	6006	5953	5906	5853	6030	5930	98	1780	500	4290	10	1	19547793	1163	-21.56	1.98	12	0.01	-276.00	3004.00	8830	20230713	-32.62	5650	20240425	5.31	8090	-26.45	20240110	5650	5.31	20240425	8830	-32.62	20230713	5650	5.31	20240425	3.35	N	054780	500	97 억	1328122	N	N	26	N	N
58	20240619	160526	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5960	-20	5	-0.33	341120170	57590	109.20	5950	6000	5900	7770	4190	5980	5923.15	6.72	13188	6406	6192	6086	5872	5766	6140	5820	98	1790	500	4300	10	1	19547793	1165	-21.59	1.98	12	0.29	-276.00	3004.00	8830	20230713	-32.50	5650	20240425	5.49	8090	-26.33	20240110	5650	5.49	20240425	8830	-32.50	20230713	5650	5.49	20240425	3.31	N	054780	500	97 억	1314454	N	N	26	N	N
59	20240619	150524	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5940	-40	5	-0.67	317535780	53614	101.66	5950	6000	5900	7770	4190	5980	5922.63	6.72	13150	6406	6192	6086	5872	5766	6140	5820	98	1790	500	4300	10	1	19547793	1161	-21.52	1.98	12	0.27	-276.00	3004.00	8830	20230713	-32.73	5650	20240425	5.13	8090	-26.58	20240110	5650	5.13	20240425	8830	-32.73	20230713	5650	5.13	20240425	3.31	N	054780	500	97 억	1314454	N	N	2103	N	N
60	20240619	140529	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5950	-30	5	-0.50	179988550	30358	57.56	5950	6000	5900	7770	4190	5980	5928.87	6.72	-892	6406	6192	6086	5872	5766	6140	5820	98	1790	500	4300	10	1	19547793	1163	-21.56	1.98	12	0.16	-276.00	3004.00	8830	20230713	-32.62	5650	20240425	5.31	8090	-26.45	20240110	5650	5.31	20240425	8830	-32.62	20230713	5650	5.31	20240425	3.31	N	054780	500	97 억	1314454	N	N	2103	N	N
61	20240619	130525	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5930	-50	5	-0.84	141277090	23821	45.17	5950	6000	5900	7770	4190	5980	5930.78	6.72	-656	6406	6192	6086	5872	5766	6140	5820	98	1790	500	4300	10	1	19547793	1159	-21.49	1.97	12	0.12	-276.00	3004.00	8830	20230713	-32.84	5650	20240425	4.96	8090	-26.70	20240110	5650	4.96	20240425	8830	-32.84	20230713	5650	4.96	20240425	3.31	N	054780	500	97 억	1314454	N	N	2103	N	N
62	20240619	120524	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5900	-80	5	-1.34	107131740	18049	34.22	5950	6000	5900	7770	4190	5980	5935.61	6.72	54	6406	6192	6086	5872	5766	6140	5820	98	1790	500	4300	10	1	19547793	1153	-21.38	1.96	12	0.09	-276.00	3004.00	8830	20230713	-33.18	5650	20240425	4.42	8090	-27.07	20240110	5650	4.42	20240425	8830	-33.18	20230713	5650	4.42	20240425	3.31	N	054780	500	97 억	1314454	N	N	2103	N	N
63	20240619	110526	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5930	-50	5	-0.84	74284500	12493	23.69	5950	6000	5900	7770	4190	5980	5946.09	6.72	262	6406	6192	6086	5872	5766	6140	5820	98	1790	500	4300	10	1	19547793	1159	-21.49	1.97	12	0.06	-276.00	3004.00	8830	20230713	-32.84	5650	20240425	4.96	8090	-26.70	20240110	5650	4.96	20240425	8830	-32.84	20230713	5650	4.96	20240425	3.31	N	054780	500	97 억	1314454	N	N	2103	N	N
64	20240619	100528	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5970	-10	5	-0.17	50409220	8480	16.08	5950	6000	5900	7770	4190	5980	5944.48	6.72	655	6406	6192	6086	5872	5766	6140	5820	98	1790	500	4300	10	1	19547793	1167	-21.63	1.99	12	0.04	-276.00	3004.00	8830	20230713	-32.39	5650	20240425	5.66	8090	-26.21	20240110	5650	5.66	20240425	8830	-32.39	20230713	5650	5.66	20240425	3.31	N	054780	500	97 억	1314454	N	N	2103	N	N
65	20240619	090532	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5950	-30	5	-0.50	13477600	2265	4.29	5950	5980	5950	7770	4190	5980	5950.38	6.72	334	6406	6192	6086	5872	5766	6140	5820	98	1790	500	4300	10	1	19547793	1163	-21.56	1.98	12	0.01	-276.00	3004.00	8830	20230713	-32.62	5650	20240425	5.31	8090	-26.45	20240110	5650	5.31	20240425	8830	-32.62	20230713	5650	5.31	20240425	3.31	N	054780	500	97 억	1314454	N	N	2103	N	N
66	20240618	160522	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5980	-280	5	-4.47	319576530	52246	41.39	6250	6300	5980	8130	4390	6260	6117.28	6.78	-11822	6513	6386	6293	6166	6073	6340	6120	98	1870	500	4500	10	1	19547793	1169	-21.67	1.99	12	0.27	-276.00	3004.00	8830	20230713	-32.28	5650	20240425	5.84	8090	-26.08	20240110	5650	5.84	20240425	8830	-32.28	20230713	5650	5.84	20240425	3.35	N	054780	500	97 억	1326060	N	N	2103	N	N
67	20240618	150521	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6050	-210	5	-3.35	279265860	45532	36.08	6250	6300	6040	8130	4390	6260	6133.40	6.78	-10759	6513	6386	6293	6166	6073	6340	6120	98	1870	500	4500	10	1	19547793	1183	-21.92	2.01	12	0.23	-276.00	3004.00	8830	20230713	-31.48	5650	20240425	7.08	8090	-25.22	20240110	5650	7.08	20240425	8830	-31.48	20230713	5650	7.08	20240425	3.35	N	054780	500	97 억	1326060	N	N	4277	N	N
68	20240618	140522	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6060	-200	5	-3.19	236524480	38469	30.48	6250	6300	6050	8130	4390	6260	6148.44	6.78	-7303	6513	6386	6293	6166	6073	6340	6120	98	1870	500	4500	10	1	19547793	1185	-21.96	2.02	12	0.20	-276.00	3004.00	8830	20230713	-31.37	5650	20240425	7.26	8090	-25.09	20240110	5650	7.26	20240425	8830	-31.37	20230713	5650	7.26	20240425	3.35	N	054780	500	97 억	1326060	N	N	4277	N	N
69	20240618	130526	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6080	-180	5	-2.88	200621260	32551	25.79	6250	6300	6080	8130	4390	6260	6163.29	6.78	-7436	6513	6386	6293	6166	6073	6340	6120	98	1870	500	4500	10	1	19547793	1189	-22.03	2.02	12	0.17	-276.00	3004.00	8830	20230713	-31.14	5650	20240425	7.61	8090	-24.85	20240110	5650	7.61	20240425	8830	-31.14	20230713	5650	7.61	20240425	3.35	N	054780	500	97 억	1326060	N	N	4277	N	N
70	20240618	120526	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6130	-130	5	-2.08	174487370	28270	22.40	6250	6300	6110	8130	4390	6260	6172.17	6.78	-6237	6513	6386	6293	6166	6073	6340	6120	98	1870	500	4500	10	1	19547793	1198	-22.21	2.04	12	0.14	-276.00	3004.00	8830	20230713	-30.58	5650	20240425	8.50	8090	-24.23	20240110	5650	8.50	20240425	8830	-30.58	20230713	5650	8.50	20240425	3.35	N	054780	500	97 억	1326060	N	N	4277	N	N
71	20240618	110523	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6120	-140	5	-2.24	159641290	25846	20.48	6250	6300	6110	8130	4390	6260	6176.63	6.78	-4910	6513	6386	6293	6166	6073	6340	6120	98	1870	500	4500	10	1	19547793	1196	-22.17	2.04	12	0.13	-276.00	3004.00	8830	20230713	-30.69	5650	20240425	8.32	8090	-24.35	20240110	5650	8.32	20240425	8830	-30.69	20230713	5650	8.32	20240425	3.35	N	054780	500	97 억	1326060	N	N	4277	N	N
72	20240618	100524	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6180	-80	5	-1.28	119102820	19239	15.24	6250	6300	6130	8130	4390	6260	6190.70	6.78	-4019	6513	6386	6293	6166	6073	6340	6120	98	1870	500	4500	10	1	19547793	1208	-22.39	2.06	12	0.10	-276.00	3004.00	8830	20230713	-30.01	5650	20240425	9.38	8090	-23.61	20240110	5650	9.38	20240425	8830	-30.01	20230713	5650	9.38	20240425	3.35	N	054780	500	97 억	1326060	N	N	4277	N	N
73	20240618	090529	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6300	40	2	0.64	4567350	730	0.58	6250	6300	6250	8130	4390	6260	6256.64	6.78	-97	6513	6386	6293	6166	6073	6340	6120	98	1870	500	4500	10	1	19547793	1232	-22.83	2.10	12	0.00	-276.00	3004.00	8830	20230713	-28.65	5650	20240425	11.50	8090	-22.13	20240110	5650	11.50	20240425	8830	-28.65	20230713	5650	11.50	20240425	3.35	N	054780	500	97 억	1326060	N	N	4277	N	N
74	20240617	160520	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6260	-40	5	-0.63	792787080	125573	81.66	6360	6420	6200	8190	4410	6300	6313.51	6.95	-31628	6580	6440	6160	6020	5740	6510	6090	98	1890	500	4530	10	1	19547793	1224	-22.68	2.08	12	0.64	-276.00	3004.00	8830	20230713	-29.11	5650	20240425	10.80	8090	-22.62	20240110	5650	10.80	20240425	8830	-29.11	20230713	5650	10.80	20240425	3.39	N	054780	500	97 억	1358256	N	N	4277	N	N
75	20240617	150523	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6260	-40	5	-0.63	767494700	121532	79.03	6360	6420	6200	8190	4410	6300	6315.21	6.95	-31073	6580	6440	6160	6020	5740	6510	6090	98	1890	500	4530	10	1	19547793	1224	-22.68	2.08	12	0.62	-276.00	3004.00	8830	20230713	-29.11	5650	20240425	10.80	8090	-22.62	20240110	5650	10.80	20240425	8830	-29.11	20230713	5650	10.80	20240425	3.39	N	054780	500	97 억	1358256	N	N	28885	N	N
76	20240617	140517	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6310	10	2	0.16	613312510	96897	63.01	6360	6420	6280	8190	4410	6300	6329.65	6.95	-24268	6580	6440	6160	6020	5740	6510	6090	98	1890	500	4530	10	1	19547793	1233	-22.86	2.10	12	0.50	-276.00	3004.00	8830	20230713	-28.54	5650	20240425	11.68	8090	-22.00	20240110	5650	11.68	20240425	8830	-28.54	20230713	5650	11.68	20240425	3.39	N	054780	500	97 억	1358256	N	N	28885	N	N
77	20240617	130518	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6310	10	2	0.16	578156980	91321	59.38	6360	6420	6280	8190	4410	6300	6331.17	6.95	-23083	6580	6440	6160	6020	5740	6510	6090	98	1890	500	4530	10	1	19547793	1233	-22.86	2.10	12	0.47	-276.00	3004.00	8830	20230713	-28.54	5650	20240425	11.68	8090	-22.00	20240110	5650	11.68	20240425	8830	-28.54	20230713	5650	11.68	20240425	3.39	N	054780	500	97 억	1358256	N	N	28885	N	N
78	20240617	120519	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6340	40	2	0.63	520224570	82142	53.41	6360	6420	6280	8190	4410	6300	6333.39	6.95	-23093	6580	6440	6160	6020	5740	6510	6090	98	1890	500	4530	10	1	19547793	1239	-22.97	2.11	12	0.42	-276.00	3004.00	8830	20230713	-28.20	5650	20240425	12.21	8090	-21.63	20240110	5650	12.21	20240425	8830	-28.20	20230713	5650	12.21	20240425	3.39	N	054780	500	97 억	1358256	N	N	28885	N	N
79	20240617	110515	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6360	60	2	0.95	456276590	72060	46.86	6360	6420	6280	8190	4410	6300	6332.07	6.95	-19132	6580	6440	6160	6020	5740	6510	6090	98	1890	500	4530	10	1	19547793	1243	-23.04	2.12	12	0.37	-276.00	3004.00	8830	20230713	-27.97	5650	20240425	12.57	8090	-21.38	20240110	5650	12.57	20240425	8830	-27.97	20230713	5650	12.57	20240425	3.39	N	054780	500	97 억	1358256	N	N	28885	N	N
80	20240617	100517	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6330	30	2	0.48	391972200	61950	40.28	6360	6420	6280	8190	4410	6300	6327.41	6.95	-16083	6580	6440	6160	6020	5740	6510	6090	98	1890	500	4530	10	1	19547793	1237	-22.93	2.11	12	0.32	-276.00	3004.00	8830	20230713	-28.31	5650	20240425	12.04	8090	-21.76	20240110	5650	12.04	20240425	8830	-28.31	20230713	5650	12.04	20240425	3.39	N	054780	500	97 억	1358256	N	N	28885	N	N
81	20240617	090519	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6310	10	2	0.16	200462690	31688	20.61	6360	6420	6280	8190	4410	6300	6326.46	6.95	-11651	6580	6440	6160	6020	5740	6510	6090	98	1890	500	4530	10	1	19547793	1233	-22.86	2.10	12	0.16	-276.00	3004.00	8830	20230713	-28.54	5650	20240425	11.68	8090	-22.00	20240110	5650	11.68	20240425	8830	-28.54	20230713	5650	11.68	20240425	3.39	N	054780	500	97 억	1358256	N	N	28885	N	N
82	20240614	160435	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6300	350	2	5.88	937733140	152210	543.22	5910	6300	5880	7730	4170	5950	6158.78	6.95	64210	6023	5986	5933	5896	5843	6005	5915	98	1780	500	4280	10	1	19547793	1232	-22.83	2.10	12	0.78	-276.00	3004.00	8830	20230713	-28.65	5650	20240425	11.50	8090	-22.13	20240110	5650	11.50	20240425	8830	-28.65	20230713	5650	11.50	20240425	3.41	N	054780	500	97 억	1358062	N	N	28885	N	N
83	20240614	150437	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6140	190	2	3.19	558695960	91712	327.31	5910	6240	5880	7730	4170	5950	6091.85	6.95	21574	6023	5986	5933	5896	5843	6005	5915	98	1780	500	4280	10	1	19547793	1200	-22.25	2.04	12	0.47	-276.00	3004.00	8830	20230713	-30.46	5650	20240425	8.67	8090	-24.10	20240110	5650	8.67	20240425	8830	-30.46	20230713	5650	8.67	20240425	3.41	N	054780	500	97 억	1358062	N	N	145	N	N
84	20240614	140436	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6060	110	2	1.85	186683410	31387	112.02	5910	6060	5880	7730	4170	5950	5947.79	6.95	6285	6023	5986	5933	5896	5843	6005	5915	98	1780	500	4280	10	1	19547793	1185	-21.96	2.02	12	0.16	-276.00	3004.00	8830	20230713	-31.37	5650	20240425	7.26	8090	-25.09	20240110	5650	7.26	20240425	8830	-31.37	20230713	5650	7.26	20240425	3.41	N	054780	500	97 억	1358062	N	N	145	N	N
85	20240614	130436	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5910	-40	5	-0.67	76682580	12978	46.32	5910	5990	5880	7730	4170	5950	5908.66	6.95	-2878	6023	5986	5933	5896	5843	6005	5915	98	1780	500	4280	10	1	19547793	1155	-21.41	1.97	12	0.07	-276.00	3004.00	8830	20230713	-33.07	5650	20240425	4.60	8090	-26.95	20240110	5650	4.60	20240425	8830	-33.07	20230713	5650	4.60	20240425	3.41	N	054780	500	97 억	1358062	N	N	145	N	N
86	20240614	120439	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5910	-40	5	-0.67	66945140	11328	40.43	5910	5990	5880	7730	4170	5950	5909.71	6.95	-2756	6023	5986	5933	5896	5843	6005	5915	98	1780	500	4280	10	1	19547793	1155	-21.41	1.97	12	0.06	-276.00	3004.00	8830	20230713	-33.07	5650	20240425	4.60	8090	-26.95	20240110	5650	4.60	20240425	8830	-33.07	20230713	5650	4.60	20240425	3.41	N	054780	500	97 억	1358062	N	N	145	N	N
87	20240614	110509	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5910	-40	5	-0.67	55885780	9453	33.74	5910	5990	5880	7730	4170	5950	5911.96	6.95	-2727	6023	5986	5933	5896	5843	6005	5915	98	1780	500	4280	10	1	19547793	1155	-21.41	1.97	12	0.05	-276.00	3004.00	8830	20230713	-33.07	5650	20240425	4.60	8090	-26.95	20240110	5650	4.60	20240425	8830	-33.07	20230713	5650	4.60	20240425	3.41	N	054780	500	97 억	1358062	N	N	145	N	N
88	20240614	100509	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5900	-50	5	-0.84	36932170	6236	22.26	5910	5990	5900	7730	4170	5950	5922.41	6.95	-1772	6023	5986	5933	5896	5843	6005	5915	98	1780	500	4280	10	1	19547793	1153	-21.38	1.96	12	0.03	-276.00	3004.00	8830	20230713	-33.18	5650	20240425	4.42	8090	-27.07	20240110	5650	4.42	20240425	8830	-33.18	20230713	5650	4.42	20240425	3.41	N	054780	500	97 억	1358062	N	N	145	N	N
89	20240614	090512	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5950	0	3	0.00	11011880	1861	6.64	5910	5950	5910	7730	4170	5950	5917.18	6.95	587	6023	5986	5933	5896	5843	6005	5915	98	1780	500	4280	10	1	19547793	1163	-21.56	1.98	12	0.01	-276.00	3004.00	8830	20230713	-32.62	5650	20240425	5.31	8090	-26.45	20240110	5650	5.31	20240425	8830	-32.62	20230713	5650	5.31	20240425	3.41	N	054780	500	97 억	1358062	N	N	145	N	N
90	20240613	160505	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5950	70	2	1.19	165973780	28020	107.13	5900	5970	5880	7640	4120	5880	5923.40	6.94	1937	6060	5970	5910	5820	5760	6015	5865	98	1760	500	4230	10	1	19547793	1163	-21.56	1.98	12	0.14	-276.00	3004.00	8830	20230713	-32.62	5650	20240425	5.31	8090	-26.45	20240110	5650	5.31	20240425	8830	-32.62	20230713	5650	5.31	20240425	3.44	N	054780	500	97 억	1356040	N	N	145	N	N
91	20240613	150515	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5930	50	2	0.85	157106950	26527	101.42	5900	5970	5880	7640	4120	5880	5922.53	6.94	1754	6060	5970	5910	5820	5760	6015	5865	98	1760	500	4230	10	1	19547793	1159	-21.49	1.97	12	0.14	-276.00	3004.00	8830	20230713	-32.84	5650	20240425	4.96	8090	-26.70	20240110	5650	4.96	20240425	8830	-32.84	20230713	5650	4.96	20240425	3.44	N	054780	500	97 억	1356040	N	N	0	N	N
92	20240613	140508	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5920	40	2	0.68	134968760	22785	87.11	5900	5970	5880	7640	4120	5880	5923.58	6.94	1820	6060	5970	5910	5820	5760	6015	5865	98	1760	500	4230	10	1	19547793	1157	-21.45	1.97	12	0.12	-276.00	3004.00	8830	20230713	-32.96	5650	20240425	4.78	8090	-26.82	20240110	5650	4.78	20240425	8830	-32.96	20230713	5650	4.78	20240425	3.44	N	054780	500	97 억	1356040	N	N	0	N	N
93	20240613	130509	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5960	80	2	1.36	116207110	19619	75.01	5900	5970	5880	7640	4120	5880	5923.19	6.94	2344	6060	5970	5910	5820	5760	6015	5865	98	1760	500	4230	10	1	19547793	1165	-21.59	1.98	12	0.10	-276.00	3004.00	8830	20230713	-32.50	5650	20240425	5.49	8090	-26.33	20240110	5650	5.49	20240425	8830	-32.50	20230713	5650	5.49	20240425	3.44	N	054780	500	97 억	1356040	N	N	0	N	N
94	20240613	120511	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5960	80	2	1.36	100656370	17009	65.03	5900	5960	5880	7640	4120	5880	5917.83	6.94	2344	6060	5970	5910	5820	5760	6015	5865	98	1760	500	4230	10	1	19547793	1165	-21.59	1.98	12	0.09	-276.00	3004.00	8830	20230713	-32.50	5650	20240425	5.49	8090	-26.33	20240110	5650	5.49	20240425	8830	-32.50	20230713	5650	5.49	20240425	3.44	N	054780	500	97 억	1356040	N	N	0	N	N
95	20240613	110504	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5900	20	2	0.34	98042390	16569	63.35	5900	5960	5880	7640	4120	5880	5917.22	6.94	2356	6060	5970	5910	5820	5760	6015	5865	98	1760	500	4230	10	1	19547793	1153	-21.38	1.96	12	0.08	-276.00	3004.00	8830	20230713	-33.18	5650	20240425	4.42	8090	-27.07	20240110	5650	4.42	20240425	8830	-33.18	20230713	5650	4.42	20240425	3.44	N	054780	500	97 억	1356040	N	N	0	N	N
96	20240613	100506	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5960	80	2	1.36	49361040	8347	31.91	5900	5960	5880	7640	4120	5880	5913.63	6.94	1266	6060	5970	5910	5820	5760	6015	5865	98	1760	500	4230	10	1	19547793	1165	-21.59	1.98	12	0.04	-276.00	3004.00	8830	20230713	-32.50	5650	20240425	5.49	8090	-26.33	20240110	5650	5.49	20240425	8830	-32.50	20230713	5650	5.49	20240425	3.44	N	054780	500	97 억	1356040	N	N	0	N	N
97	20240613	090510	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5910	30	2	0.51	22130690	3751	14.34	5900	5910	5880	7640	4120	5880	5899.94	6.94	0	6060	5970	5910	5820	5760	6015	5865	98	1760	500	4230	10	1	19547793	1155	-21.41	1.97	12	0.02	-276.00	3004.00	8830	20230713	-33.07	5650	20240425	4.60	8090	-26.95	20240110	5650	4.60	20240425	8830	-33.07	20230713	5650	4.60	20240425	3.44	N	054780	500	97 억	1356040	N	N	0	N	N
98	20240612	160502	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5880	10	2	0.17	151891210	25842	44.25	5870	6000	5850	7630	4110	5870	5877.69	6.98	-8108	6110	5990	5930	5810	5750	5960	5780	98	1760	500	4220	10	1	19547793	1149	-21.30	1.96	12	0.13	-276.00	3004.00	8830	20230713	-33.41	5650	20240425	4.07	8090	-27.32	20240110	5650	4.07	20240425	8830	-33.41	20230713	5650	4.07	20240425	3.46	N	054780	500	97 억	1363953	N	N	274	N	N
99	20240612	150509	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5890	20	2	0.34	143000730	24330	41.66	5870	6000	5850	7630	4110	5870	5877.55	6.98	-7821	6110	5990	5930	5810	5750	5960	5780	98	1760	500	4220	10	1	19547793	1151	-21.34	1.96	12	0.12	-276.00	3004.00	8830	20230713	-33.30	5650	20240425	4.25	8090	-27.19	20240110	5650	4.25	20240425	8830	-33.30	20230713	5650	4.25	20240425	3.46	N	054780	500	97 억	1363953	N	N	274	N	N
100	20240612	140505	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5870	0	3	0.00	111489030	18954	32.46	5870	6000	5850	7630	4110	5870	5882.08	6.98	-6919	6110	5990	5930	5810	5750	5960	5780	98	1760	500	4220	10	1	19547793	1147	-21.27	1.95	12	0.10	-276.00	3004.00	8830	20230713	-33.52	5650	20240425	3.89	8090	-27.44	20240110	5650	3.89	20240425	8830	-33.52	20230713	5650	3.89	20240425	3.46	N	054780	500	97 억	1363953	N	N	274	N	N
101	20240612	130504	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5890	20	2	0.34	102894160	17492	29.95	5870	6000	5850	7630	4110	5870	5882.36	6.98	-6322	6110	5990	5930	5810	5750	5960	5780	98	1760	500	4220	10	1	19547793	1151	-21.34	1.96	12	0.09	-276.00	3004.00	8830	20230713	-33.30	5650	20240425	4.25	8090	-27.19	20240110	5650	4.25	20240425	8830	-33.30	20230713	5650	4.25	20240425	3.46	N	054780	500	97 억	1363953	N	N	274	N	N
102	20240612	120503	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5850	-20	5	-0.34	88805740	15090	25.84	5870	6000	5850	7630	4110	5870	5885.07	6.98	-4727	6110	5990	5930	5810	5750	5960	5780	98	1760	500	4220	10	1	19547793	1144	-21.20	1.95	12	0.08	-276.00	3004.00	8830	20230713	-33.75	5650	20240425	3.54	8090	-27.69	20240110	5650	3.54	20240425	8830	-33.75	20230713	5650	3.54	20240425	3.46	N	054780	500	97 억	1363953	N	N	274	N	N
103	20240612	110501	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5900	30	2	0.51	54361250	9221	15.79	5870	6000	5870	7630	4110	5870	5895.37	6.98	-1214	6110	5990	5930	5810	5750	5960	5780	98	1760	500	4220	10	1	19547793	1153	-21.38	1.96	12	0.05	-276.00	3004.00	8830	20230713	-33.18	5650	20240425	4.42	8090	-27.07	20240110	5650	4.42	20240425	8830	-33.18	20230713	5650	4.42	20240425	3.46	N	054780	500	97 억	1363953	N	N	274	N	N
104	20240612	100504	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5880	10	2	0.17	39242350	6655	11.40	5870	6000	5870	7630	4110	5870	5896.67	6.98	-347	6110	5990	5930	5810	5750	5960	5780	98	1760	500	4220	10	1	19547793	1149	-21.30	1.96	12	0.03	-276.00	3004.00	8830	20230713	-33.41	5650	20240425	4.07	8090	-27.32	20240110	5650	4.07	20240425	8830	-33.41	20230713	5650	4.07	20240425	3.46	N	054780	500	97 억	1363953	N	N	274	N	N
105	20240612	090503	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5900	30	2	0.51	4705300	797	1.36	5870	6000	5870	7630	4110	5870	5903.76	6.98	-292	6110	5990	5930	5810	5750	5960	5780	98	1760	500	4220	10	1	19547793	1153	-21.38	1.96	12	0.00	-276.00	3004.00	8830	20230713	-33.18	5650	20240425	4.42	8090	-27.07	20240110	5650	4.42	20240425	8830	-33.18	20230713	5650	4.42	20240425	3.46	N	054780	500	97 억	1363953	N	N	274	N	N
106	20240610	160458	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5960	30	2	0.51	173478880	29127	96.89	5930	6050	5910	7700	4160	5930	5955.92	7.05	5288	6056	5992	5946	5882	5836	6025	5915	98	1770	500	4260	10	1	19547793	1165	-21.59	1.98	12	0.15	-276.00	3004.00	8830	20230713	-32.50	5650	20240425	5.49	8090	-26.33	20240110	5650	5.49	20240425	8830	-32.50	20230713	5650	5.49	20240425	3.44	N	054780	500	97 억	1378666	N	N	0	N	N
107	20240610	150504	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6000	70	2	1.18	155816800	26169	87.05	5930	6050	5910	7700	4160	5930	5954.25	7.05	5443	6056	5992	5946	5882	5836	6025	5915	98	1770	500	4260	10	1	19547793	1173	-21.74	2.00	12	0.13	-276.00	3004.00	8830	20230713	-32.05	5650	20240425	6.19	8090	-25.83	20240110	5650	6.19	20240425	8830	-32.05	20230713	5650	6.19	20240425	3.44	N	054780	500	97 억	1378666	N	N	0	N	N
108	20240610	140501	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6040	110	2	1.85	142666430	23978	79.76	5930	6050	5910	7700	4160	5930	5949.89	7.05	6795	6056	5992	5946	5882	5836	6025	5915	98	1770	500	4260	10	1	19547793	1181	-21.88	2.01	12	0.12	-276.00	3004.00	8830	20230713	-31.60	5650	20240425	6.90	8090	-25.34	20240110	5650	6.90	20240425	8830	-31.60	20230713	5650	6.90	20240425	3.44	N	054780	500	97 억	1378666	N	N	0	N	N
109	20240610	130459	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5970	40	2	0.67	117430320	19765	65.75	5930	5980	5910	7700	4160	5930	5941.33	7.05	7056	6056	5992	5946	5882	5836	6025	5915	98	1770	500	4260	10	1	19547793	1167	-21.63	1.99	12	0.10	-276.00	3004.00	8830	20230713	-32.39	5650	20240425	5.66	8090	-26.21	20240110	5650	5.66	20240425	8830	-32.39	20230713	5650	5.66	20240425	3.44	N	054780	500	97 억	1378666	N	N	0	N	N
110	20240610	120501	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5950	20	2	0.34	110227090	18554	61.72	5930	5980	5910	7700	4160	5930	5940.88	7.05	7056	6056	5992	5946	5882	5836	6025	5915	98	1770	500	4260	10	1	19547793	1163	-21.56	1.98	12	0.09	-276.00	3004.00	8830	20230713	-32.62	5650	20240425	5.31	8090	-26.45	20240110	5650	5.31	20240425	8830	-32.62	20230713	5650	5.31	20240425	3.44	N	054780	500	97 억	1378666	N	N	0	N	N
111	20240610	110503	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5950	20	2	0.34	92404770	15560	51.76	5930	5980	5910	7700	4160	5930	5938.61	7.05	6670	6056	5992	5946	5882	5836	6025	5915	98	1770	500	4260	10	1	19547793	1163	-21.56	1.98	12	0.08	-276.00	3004.00	8830	20230713	-32.62	5650	20240425	5.31	8090	-26.45	20240110	5650	5.31	20240425	8830	-32.62	20230713	5650	5.31	20240425	3.44	N	054780	500	97 억	1378666	N	N	0	N	N
112	20240610	100459	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5970	40	2	0.67	75504700	12723	42.32	5930	5980	5910	7700	4160	5930	5934.50	7.05	6642	6056	5992	5946	5882	5836	6025	5915	98	1770	500	4260	10	1	19547793	1167	-21.63	1.99	12	0.07	-276.00	3004.00	8830	20230713	-32.39	5650	20240425	5.66	8090	-26.21	20240110	5650	5.66	20240425	8830	-32.39	20230713	5650	5.66	20240425	3.44	N	054780	500	97 억	1378666	N	N	0	N	N
113	20240610	090505	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5940	10	2	0.17	1132610	191	0.64	5930	5980	5920	7700	4160	5930	5929.90	7.05	-105	6056	5992	5946	5882	5836	6025	5915	98	1770	500	4260	10	1	19547793	1161	-21.52	1.98	12	0.00	-276.00	3004.00	8830	20230713	-32.73	5650	20240425	5.13	8090	-26.58	20240110	5650	5.13	20240425	8830	-32.73	20230713	5650	5.13	20240425	3.44	N	054780	500	97 억	1378666	N	N	0	N	N
114	20240607	160515	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5930	-10	5	-0.17	176165890	29610	64.73	5900	6010	5900	7720	4160	5940	5949.54	7.06	-1738	6186	6062	5986	5862	5786	6025	5825	98	1780	500	4270	10	1	19547793	1159	-21.49	1.97	12	0.15	-276.00	3004.00	8830	20230713	-32.84	5650	20240425	4.96	8090	-26.70	20240110	5650	4.96	20240425	8830	-32.84	20230713	5650	4.96	20240425	3.44	N	054780	500	97 억	1380184	N	N	0	N	N
115	20240607	150520	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5990	50	2	0.84	127733510	21460	46.91	5900	6010	5900	7720	4160	5940	5952.17	7.06	-1318	6186	6062	5986	5862	5786	6025	5825	98	1780	500	4270	10	1	19547793	1171	-21.70	1.99	12	0.11	-276.00	3004.00	8830	20230713	-32.16	5650	20240425	6.02	8090	-25.96	20240110	5650	6.02	20240425	8830	-32.16	20230713	5650	6.02	20240425	3.44	N	054780	500	97 억	1380184	N	N	0	N	N
116	20240607	140517	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5960	20	2	0.34	95344490	16022	35.02	5900	6010	5900	7720	4160	5940	5950.85	7.06	-980	6186	6062	5986	5862	5786	6025	5825	98	1780	500	4270	10	1	19547793	1165	-21.59	1.98	12	0.08	-276.00	3004.00	8830	20230713	-32.50	5650	20240425	5.49	8090	-26.33	20240110	5650	5.49	20240425	8830	-32.50	20230713	5650	5.49	20240425	3.44	N	054780	500	97 억	1380184	N	N	0	N	N
117	20240607	130512	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5960	20	2	0.34	81591470	13711	29.97	5900	6010	5900	7720	4160	5940	5950.80	7.06	-913	6186	6062	5986	5862	5786	6025	5825	98	1780	500	4270	10	1	19547793	1165	-21.59	1.98	12	0.07	-276.00	3004.00	8830	20230713	-32.50	5650	20240425	5.49	8090	-26.33	20240110	5650	5.49	20240425	8830	-32.50	20230713	5650	5.49	20240425	3.44	N	054780	500	97 억	1380184	N	N	0	N	N
118	20240607	120516	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5940	0	3	0.00	68591550	11525	25.19	5900	6010	5900	7720	4160	5940	5951.54	7.06	-1044	6186	6062	5986	5862	5786	6025	5825	98	1780	500	4270	10	1	19547793	1161	-21.52	1.98	12	0.06	-276.00	3004.00	8830	20230713	-32.73	5650	20240425	5.13	8090	-26.58	20240110	5650	5.13	20240425	8830	-32.73	20230713	5650	5.13	20240425	3.44	N	054780	500	97 억	1380184	N	N	0	N	N
119	20240607	110513	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5980	40	2	0.67	59083140	9925	21.70	5900	6010	5900	7720	4160	5940	5952.96	7.06	-976	6186	6062	5986	5862	5786	6025	5825	98	1780	500	4270	10	1	19547793	1169	-21.67	1.99	12	0.05	-276.00	3004.00	8830	20230713	-32.28	5650	20240425	5.84	8090	-26.08	20240110	5650	5.84	20240425	8830	-32.28	20230713	5650	5.84	20240425	3.44	N	054780	500	97 억	1380184	N	N	0	N	N
120	20240607	100515	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5960	20	2	0.34	38432670	6469	14.14	5900	6010	5900	7720	4160	5940	5941.05	7.06	-136	6186	6062	5986	5862	5786	6025	5825	98	1780	500	4270	10	1	19547793	1165	-21.59	1.98	12	0.03	-276.00	3004.00	8830	20230713	-32.50	5650	20240425	5.49	8090	-26.33	20240110	5650	5.49	20240425	8830	-32.50	20230713	5650	5.49	20240425	3.44	N	054780	500	97 억	1380184	N	N	0	N	N
121	20240607	090513	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6000	60	2	1.01	13214970	2236	4.89	5900	6010	5900	7720	4160	5940	5910.09	7.06	370	6186	6062	5986	5862	5786	6025	5825	98	1780	500	4270	10	1	19547793	1173	-21.74	2.00	12	0.01	-276.00	3004.00	8830	20230713	-32.05	5650	20240425	6.19	8090	-25.83	20240110	5650	6.19	20240425	8830	-32.05	20230713	5650	6.19	20240425	3.44	N	054780	500	97 억	1380184	N	N	0	N	N
122	20240605	160511	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5940	-40	5	-0.67	270591060	45486	83.78	5960	6110	5910	7770	4190	5980	5948.89	7.05	1129	6200	6090	6020	5910	5840	6055	5875	98	1790	500	4300	10	1	19547793	1161	-21.52	1.98	12	0.23	-276.00	3004.00	8830	20230713	-32.73	5650	20240425	5.13	8090	-26.58	20240110	5650	5.13	20240425	8830	-32.73	20230713	5650	5.13	20240425	3.52	N	054780	500	97 억	1379045	N	N	0	N	N
123	20240605	150510	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5940	-40	5	-0.67	243128070	40864	75.27	5960	6110	5910	7770	4190	5980	5949.69	7.05	-766	6200	6090	6020	5910	5840	6055	5875	98	1790	500	4300	10	1	19547793	1161	-21.52	1.98	12	0.21	-276.00	3004.00	8830	20230713	-32.73	5650	20240425	5.13	8090	-26.58	20240110	5650	5.13	20240425	8830	-32.73	20230713	5650	5.13	20240425	3.52	N	054780	500	97 억	1379045	N	N	0	N	N
124	20240605	140511	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5990	10	2	0.17	166355370	27931	51.45	5960	6110	5920	7770	4190	5980	5955.94	7.05	-2848	6200	6090	6020	5910	5840	6055	5875	98	1790	500	4300	10	1	19547793	1171	-21.70	1.99	12	0.14	-276.00	3004.00	8830	20230713	-32.16	5650	20240425	6.02	8090	-25.96	20240110	5650	6.02	20240425	8830	-32.16	20230713	5650	6.02	20240425	3.52	N	054780	500	97 억	1379045	N	N	0	N	N
125	20240605	130513	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5940	-40	5	-0.67	122735200	20598	37.94	5960	6110	5920	7770	4190	5980	5958.60	7.05	-2665	6200	6090	6020	5910	5840	6055	5875	98	1790	500	4300	10	1	19547793	1161	-21.52	1.98	12	0.11	-276.00	3004.00	8830	20230713	-32.73	5650	20240425	5.13	8090	-26.58	20240110	5650	5.13	20240425	8830	-32.73	20230713	5650	5.13	20240425	3.52	N	054780	500	97 억	1379045	N	N	0	N	N
126	20240605	120511	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5950	-30	5	-0.50	103066740	17283	31.83	5960	6110	5920	7770	4190	5980	5963.48	7.05	-3578	6200	6090	6020	5910	5840	6055	5875	98	1790	500	4300	10	1	19547793	1163	-21.56	1.98	12	0.09	-276.00	3004.00	8830	20230713	-32.62	5650	20240425	5.31	8090	-26.45	20240110	5650	5.31	20240425	8830	-32.62	20230713	5650	5.31	20240425	3.52	N	054780	500	97 억	1379045	N	N	0	N	N
127	20240605	110513	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5940	-40	5	-0.67	69591720	11647	21.45	5960	6110	5920	7770	4190	5980	5975.08	7.05	-3707	6200	6090	6020	5910	5840	6055	5875	98	1790	500	4300	10	1	19547793	1161	-21.52	1.98	12	0.06	-276.00	3004.00	8830	20230713	-32.73	5650	20240425	5.13	8090	-26.58	20240110	5650	5.13	20240425	8830	-32.73	20230713	5650	5.13	20240425	3.52	N	054780	500	97 억	1379045	N	N	0	N	N
128	20240605	100512	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5970	-10	5	-0.17	55936720	9351	17.22	5960	6110	5920	7770	4190	5980	5981.90	7.05	-3346	6200	6090	6020	5910	5840	6055	5875	98	1790	500	4300	10	1	19547793	1167	-21.63	1.99	12	0.05	-276.00	3004.00	8830	20230713	-32.39	5650	20240425	5.66	8090	-26.21	20240110	5650	5.66	20240425	8830	-32.39	20230713	5650	5.66	20240425	3.52	N	054780	500	97 억	1379045	N	N	0	N	N
129	20240605	090512	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6000	20	2	0.33	2124530	356	0.66	5960	6000	5960	7770	4190	5980	5967.78	7.05	-42	6200	6090	6020	5910	5840	6055	5875	98	1790	500	4300	10	1	19547793	1173	-21.74	2.00	12	0.00	-276.00	3004.00	8830	20230713	-32.05	5650	20240425	6.19	8090	-25.83	20240110	5650	6.19	20240425	8830	-32.05	20230713	5650	6.19	20240425	3.52	N	054780	500	97 억	1379045	N	N	0	N	N
130	20240604	160508	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5980	-120	5	-1.97	324672650	54061	97.43	6130	6130	5950	7930	4270	6100	6005.75	7.16	-20438	6213	6156	6043	5986	5873	6185	6015	98	1830	500	4390	10	1	19547793	1169	-21.67	1.99	12	0.28	-276.00	3004.00	8830	20230713	-32.28	5650	20240425	5.84	8090	-26.08	20240110	5650	5.84	20240425	8830	-32.28	20230713	5650	5.84	20240425	3.61	N	054780	500	97 억	1399198	N	N	76	N	N
131	20240604	150508	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5980	-120	5	-1.97	307594380	51205	92.28	6130	6130	5950	7930	4270	6100	6007.12	7.16	-19394	6213	6156	6043	5986	5873	6185	6015	98	1830	500	4390	10	1	19547793	1169	-21.67	1.99	12	0.26	-276.00	3004.00	8830	20230713	-32.28	5650	20240425	5.84	8090	-26.08	20240110	5650	5.84	20240425	8830	-32.28	20230713	5650	5.84	20240425	3.61	N	054780	500	97 억	1399198	N	N	76	N	N
132	20240604	140509	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6020	-80	5	-1.31	230445490	38322	69.06	6130	6130	5950	7930	4270	6100	6013.40	7.16	-15036	6213	6156	6043	5986	5873	6185	6015	98	1830	500	4390	10	1	19547793	1177	-21.81	2.00	12	0.20	-276.00	3004.00	8830	20230713	-31.82	5650	20240425	6.55	8090	-25.59	20240110	5650	6.55	20240425	8830	-31.82	20230713	5650	6.55	20240425	3.61	N	054780	500	97 억	1399198	N	N	76	N	N
133	20240604	130508	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6040	-60	5	-0.98	221768760	36879	66.46	6130	6130	5950	7930	4270	6100	6013.42	7.16	-14631	6213	6156	6043	5986	5873	6185	6015	98	1830	500	4390	10	1	19547793	1181	-21.88	2.01	12	0.19	-276.00	3004.00	8830	20230713	-31.60	5650	20240425	6.90	8090	-25.34	20240110	5650	6.90	20240425	8830	-31.60	20230713	5650	6.90	20240425	3.61	N	054780	500	97 억	1399198	N	N	76	N	N
134	20240604	120507	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6030	-70	5	-1.15	163781570	27263	49.13	6130	6130	5950	7930	4270	6100	6007.47	7.16	-7600	6213	6156	6043	5986	5873	6185	6015	98	1830	500	4390	10	1	19547793	1179	-21.85	2.01	12	0.14	-276.00	3004.00	8830	20230713	-31.71	5650	20240425	6.73	8090	-25.46	20240110	5650	6.73	20240425	8830	-31.71	20230713	5650	6.73	20240425	3.61	N	054780	500	97 억	1399198	N	N	76	N	N
135	20240604	110504	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6010	-90	5	-1.48	135808240	22617	40.76	6130	6130	5950	7930	4270	6100	6004.70	7.16	-7373	6213	6156	6043	5986	5873	6185	6015	98	1830	500	4390	10	1	19547793	1175	-21.78	2.00	12	0.12	-276.00	3004.00	8830	20230713	-31.94	5650	20240425	6.37	8090	-25.71	20240110	5650	6.37	20240425	8830	-31.94	20230713	5650	6.37	20240425	3.61	N	054780	500	97 억	1399198	N	N	76	N	N
136	20240604	100506	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6010	-90	5	-1.48	99525490	16581	29.88	6130	6130	5950	7930	4270	6100	6002.38	7.16	-3493	6213	6156	6043	5986	5873	6185	6015	98	1830	500	4390	10	1	19547793	1175	-21.78	2.00	12	0.08	-276.00	3004.00	8830	20230713	-31.94	5650	20240425	6.37	8090	-25.71	20240110	5650	6.37	20240425	8830	-31.94	20230713	5650	6.37	20240425	3.61	N	054780	500	97 억	1399198	N	N	76	N	N
137	20240604	090508	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6010	-90	5	-1.48	15359370	2536	4.57	6130	6130	6010	7930	4270	6100	6056.53	7.16	-2057	6213	6156	6043	5986	5873	6185	6015	98	1830	500	4390	10	1	19547793	1175	-21.78	2.00	12	0.01	-276.00	3004.00	8830	20230713	-31.94	5650	20240425	6.37	8090	-25.71	20240110	5650	6.37	20240425	8830	-31.94	20230713	5650	6.37	20240425	3.61	N	054780	500	97 억	1399198	N	N	76	N	N
138	20240603	160501	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6100	110	2	1.84	333085480	55409	77.89	5930	6100	5930	7780	4200	5990	6010.38	7.09	13625	6250	6120	6050	5920	5850	6085	5885	98	1790	500	4310	10	1	19547793	1192	-22.10	2.03	12	0.28	-276.00	3004.00	8830	20230713	-30.92	5650	20240425	7.96	8090	-24.60	20240110	5650	7.96	20240425	8830	-30.92	20230713	5650	7.96	20240425	3.64	N	054780	500	97 억	1385518	N	N	76	N	N
139	20240603	150503	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6020	30	2	0.50	243350370	40555	57.01	5930	6070	5930	7780	4200	5990	6000.53	7.09	5452	6250	6120	6050	5920	5850	6085	5885	98	1790	500	4310	10	1	19547793	1177	-21.81	2.00	12	0.21	-276.00	3004.00	8830	20230713	-31.82	5650	20240425	6.55	8090	-25.59	20240110	5650	6.55	20240425	8830	-31.82	20230713	5650	6.55	20240425	3.64	N	054780	500	97 억	1385518	N	N	0	N	N
140	20240603	140500	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6050	60	2	1.00	211020270	35206	49.49	5930	6070	5930	7780	4200	5990	5993.88	7.09	8020	6250	6120	6050	5920	5850	6085	5885	98	1790	500	4310	10	1	19547793	1183	-21.92	2.01	12	0.18	-276.00	3004.00	8830	20230713	-31.48	5650	20240425	7.08	8090	-25.22	20240110	5650	7.08	20240425	8830	-31.48	20230713	5650	7.08	20240425	3.64	N	054780	500	97 억	1385518	N	N	0	N	N
141	20240603	130502	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5990	0	3	0.00	168331670	28116	39.52	5930	6060	5930	7780	4200	5990	5987.03	7.09	8390	6250	6120	6050	5920	5850	6085	5885	98	1790	500	4310	10	1	19547793	1171	-21.70	1.99	12	0.14	-276.00	3004.00	8830	20230713	-32.16	5650	20240425	6.02	8090	-25.96	20240110	5650	6.02	20240425	8830	-32.16	20230713	5650	6.02	20240425	3.64	N	054780	500	97 억	1385518	N	N	0	N	N
142	20240603	120502	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6000	10	2	0.17	112596220	18788	26.41	5930	6060	5930	7780	4200	5990	5993.00	7.09	2963	6250	6120	6050	5920	5850	6085	5885	98	1790	500	4310	10	1	19547793	1173	-21.74	2.00	12	0.10	-276.00	3004.00	8830	20230713	-32.05	5650	20240425	6.19	8090	-25.83	20240110	5650	6.19	20240425	8830	-32.05	20230713	5650	6.19	20240425	3.64	N	054780	500	97 억	1385518	N	N	0	N	N
143	20240603	110459	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5980	-10	5	-0.17	97245490	16221	22.80	5930	6060	5930	7780	4200	5990	5995.07	7.09	2628	6250	6120	6050	5920	5850	6085	5885	98	1790	500	4310	10	1	19547793	1169	-21.67	1.99	12	0.08	-276.00	3004.00	8830	20230713	-32.28	5650	20240425	5.84	8090	-26.08	20240110	5650	5.84	20240425	8830	-32.28	20230713	5650	5.84	20240425	3.64	N	054780	500	97 억	1385518	N	N	0	N	N
144	20240603	100457	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6030	40	2	0.67	49277790	8218	11.55	5930	6060	5930	7780	4200	5990	5996.40	7.09	3391	6250	6120	6050	5920	5850	6085	5885	98	1790	500	4310	10	1	19547793	1179	-21.85	2.01	12	0.04	-276.00	3004.00	8830	20230713	-31.71	5650	20240425	6.73	8090	-25.46	20240110	5650	6.73	20240425	8830	-31.71	20230713	5650	6.73	20240425	3.64	N	054780	500	97 억	1385518	N	N	0	N	N
145	20240603	090456	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6000	10	2	0.17	18203220	3063	4.31	5930	6060	5930	7780	4200	5990	5941.32	7.09	429	6250	6120	6050	5920	5850	6085	5885	98	1790	500	4310	10	1	19547793	1173	-21.74	2.00	12	0.02	-276.00	3004.00	8830	20230713	-32.05	5650	20240425	6.19	8090	-25.83	20240110	5650	6.19	20240425	8830	-32.05	20230713	5650	6.19	20240425	3.64	N	054780	500	97 억	1385518	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History