KissMeData/322780/price/prices-20240601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	161212	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1256	35	2	2.87	42441527	34635	88.75	1221	1256	1216	1587	855	1221	1225.24	0.16	-1464	1251	1236	1219	1204	1187	1227	1195	38	366	100	850	1	1	37932613	476	14.44	0.81	12	0.09	87.00	1553.00	2970	20230622	-57.71	1202	20240627	4.49	2080	-39.62	20240216	1202	4.49	20240627	2820	-55.46	20230629	1202	4.49	20240627	2.42	N	322780	100	37 억	60864	N	N	N	N
3	20240628	151226	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1225	4	2	0.33	33709614	27587	70.69	1221	1230	1216	1587	855	1221	1221.94	0.16	1614	1251	1236	1219	1204	1187	1227	1195	38	366	100	850	1	1	37932613	465	14.08	0.79	12	0.07	87.00	1553.00	2970	20230622	-58.75	1202	20240627	1.91	2080	-41.11	20240216	1202	1.91	20240627	2820	-56.56	20230629	1202	1.91	20240627	2.42	N	322780	100	37 억	60864	N	N	N	N
4	20240628	141226	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1228	7	2	0.57	30580672	25034	64.15	1221	1229	1216	1587	855	1221	1221.57	0.16	662	1251	1236	1219	1204	1187	1227	1195	38	366	100	850	1	1	37932613	466	14.11	0.79	12	0.07	87.00	1553.00	2970	20230622	-58.65	1202	20240627	2.16	2080	-40.96	20240216	1202	2.16	20240627	2820	-56.45	20230629	1202	2.16	20240627	2.42	N	322780	100	37 억	60864	N	N	N	N
5	20240628	131224	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1219	-2	5	-0.16	27153417	22231	56.97	1221	1229	1216	1587	855	1221	1221.42	0.16	527	1251	1236	1219	1204	1187	1227	1195	38	366	100	850	1	1	37932613	462	14.01	0.78	12	0.06	87.00	1553.00	2970	20230622	-58.96	1202	20240627	1.41	2080	-41.39	20240216	1202	1.41	20240627	2820	-56.77	20230629	1202	1.41	20240627	2.42	N	322780	100	37 억	60864	N	N	N	N
6	20240628	121221	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1220	-1	5	-0.08	12677417	10381	26.60	1221	1229	1216	1587	855	1221	1221.21	0.16	49	1251	1236	1219	1204	1187	1227	1195	38	366	100	850	1	1	37932613	463	14.02	0.79	12	0.03	87.00	1553.00	2970	20230622	-58.92	1202	20240627	1.50	2080	-41.35	20240216	1202	1.50	20240627	2820	-56.74	20230629	1202	1.50	20240627	2.42	N	322780	100	37 억	60864	N	N	N	N
7	20240628	111202	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1216	-5	5	-0.41	12011910	9835	25.20	1221	1229	1216	1587	855	1221	1221.34	0.16	50	1251	1236	1219	1204	1187	1227	1195	38	366	100	850	1	1	37932613	461	13.98	0.78	12	0.03	87.00	1553.00	2970	20230622	-59.06	1202	20240627	1.16	2080	-41.54	20240216	1202	1.16	20240627	2820	-56.88	20230629	1202	1.16	20240627	2.42	N	322780	100	37 억	60864	N	N	N	N
8	20240628	101158	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1223	2	2	0.16	5933717	4856	12.44	1221	1229	1220	1587	855	1221	1221.94	0.16	24	1251	1236	1219	1204	1187	1227	1195	38	366	100	850	1	1	37932613	464	14.06	0.79	12	0.01	87.00	1553.00	2970	20230622	-58.82	1202	20240627	1.75	2080	-41.20	20240216	1202	1.75	20240627	2820	-56.63	20230629	1202	1.75	20240627	2.42	N	322780	100	37 억	60864	N	N	N	N
9	20240628	091204	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1229	8	2	0.66	748347	613	1.57	1221	1229	1220	1587	855	1221	1220.79	0.16	-216	1251	1236	1219	1204	1187	1227	1195	38	366	100	850	1	1	37932613	466	14.13	0.79	12	0.00	87.00	1553.00	2970	20230622	-58.62	1202	20240627	2.25	2080	-40.91	20240216	1202	2.25	20240627	2820	-56.42	20230629	1202	2.25	20240627	2.42	N	322780	100	37 억	60864	N	N	N	N
10	20240627	161152	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1221	-12	5	-0.97	47227231	38724	41.93	1234	1234	1202	1602	864	1233	1219.58	0.16	1190	1297	1264	1242	1209	1187	1254	1199	38	369	100	860	1	1	37932613	463	14.03	0.79	12	0.10	87.00	1553.00	2970	20230622	-58.89	1202	20240627	1.58	2080	-41.30	20240216	1202	1.58	20240627	2820	-56.70	20230629	1202	1.58	20240627	2.39	N	322780	100	37 억	59638	N	N	N	N
11	20240627	151159	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1218	-15	5	-1.22	46161219	37849	40.98	1234	1234	1202	1602	864	1233	1219.62	0.16	1290	1297	1264	1242	1209	1187	1254	1199	38	369	100	860	1	1	37932613	462	14.00	0.78	12	0.10	87.00	1553.00	2970	20230622	-58.99	1202	20240627	1.33	2080	-41.44	20240216	1202	1.33	20240627	2820	-56.81	20230629	1202	1.33	20240627	2.39	N	322780	100	37 억	59638	N	N	N	N
12	20240627	141158	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1223	-10	5	-0.81	34200289	27976	30.29	1234	1234	1202	1602	864	1233	1222.49	0.16	516	1297	1264	1242	1209	1187	1254	1199	38	369	100	860	1	1	37932613	464	14.06	0.79	12	0.07	87.00	1553.00	2970	20230622	-58.82	1202	20240627	1.75	2080	-41.20	20240216	1202	1.75	20240627	2820	-56.63	20230629	1202	1.75	20240627	2.39	N	322780	100	37 억	59638	N	N	N	N
13	20240627	131157	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1212	-21	5	-1.70	30962249	25307	27.40	1234	1234	1202	1602	864	1233	1223.47	0.16	286	1297	1264	1242	1209	1187	1254	1199	38	369	100	860	1	1	37932613	460	13.93	0.78	12	0.07	87.00	1553.00	2970	20230622	-59.19	1202	20240627	0.83	2080	-41.73	20240216	1202	0.83	20240627	2820	-57.02	20230629	1202	0.83	20240627	2.39	N	322780	100	37 억	59638	N	N	N	N
14	20240627	121159	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1223	-10	5	-0.81	26617754	21752	23.55	1234	1234	1202	1602	864	1233	1223.69	0.16	245	1297	1264	1242	1209	1187	1254	1199	38	369	100	860	1	1	37932613	464	14.06	0.79	12	0.06	87.00	1553.00	2970	20230622	-58.82	1202	20240627	1.75	2080	-41.20	20240216	1202	1.75	20240627	2820	-56.63	20230629	1202	1.75	20240627	2.39	N	322780	100	37 억	59638	N	N	N	N
15	20240627	111158	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1218	-15	5	-1.22	25278171	20652	22.36	1234	1234	1202	1602	864	1233	1224.01	0.16	287	1297	1264	1242	1209	1187	1254	1199	38	369	100	860	1	1	37932613	462	14.00	0.78	12	0.05	87.00	1553.00	2970	20230622	-58.99	1202	20240627	1.33	2080	-41.44	20240216	1202	1.33	20240627	2820	-56.81	20230629	1202	1.33	20240627	2.39	N	322780	100	37 억	59638	N	N	N	N
16	20240627	101158	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1231	-2	5	-0.16	15242483	12385	13.41	1234	1234	1202	1602	864	1233	1230.72	0.16	-799	1297	1264	1242	1209	1187	1254	1199	38	369	100	860	1	1	37932613	467	14.15	0.79	12	0.03	87.00	1553.00	2970	20230622	-58.55	1202	20240627	2.41	2080	-40.82	20240216	1202	2.41	20240627	2820	-56.35	20230629	1202	2.41	20240627	2.39	N	322780	100	37 억	59638	N	N	N	N
17	20240627	091158	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1233	0	3	0.00	14537442	11812	12.79	1234	1234	1202	1602	864	1233	1230.74	0.16	-788	1297	1264	1242	1209	1187	1254	1199	38	369	100	860	1	1	37932613	468	14.17	0.79	12	0.03	87.00	1553.00	2970	20230622	-58.48	1202	20240627	2.58	2080	-40.72	20240216	1202	2.58	20240627	2820	-56.28	20230629	1202	2.58	20240627	2.39	N	322780	100	37 억	59638	N	N	N	N
18	20240626	161153	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1233	-27	5	-2.14	111898890	90763	120.83	1260	1275	1220	1638	882	1260	1232.87	0.15	6041	1307	1283	1265	1241	1223	1274	1232	38	378	100	880	1	1	37932613	468	14.17	0.79	12	0.24	87.00	1553.00	2970	20230622	-58.48	1220	20240626	1.07	2080	-40.72	20240216	1220	1.07	20240626	2820	-56.28	20230629	1220	1.07	20240626	2.39	N	322780	100	37 억	55965	N	N	N	N
19	20240626	151157	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1230	-30	5	-2.38	108778306	88224	117.45	1260	1275	1220	1638	882	1260	1232.98	0.15	6346	1307	1283	1265	1241	1223	1274	1232	38	378	100	880	1	1	37932613	467	14.14	0.79	12	0.23	87.00	1553.00	2970	20230622	-58.59	1220	20240626	0.82	2080	-40.87	20240216	1220	0.82	20240626	2820	-56.38	20230629	1220	0.82	20240626	2.39	N	322780	100	37 억	55965	N	N	N	N
20	20240626	141154	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1230	-30	5	-2.38	106335940	86233	114.80	1260	1275	1220	1638	882	1260	1233.12	0.15	6036	1307	1283	1265	1241	1223	1274	1232	38	378	100	880	1	1	37932613	467	14.14	0.79	12	0.23	87.00	1553.00	2970	20230622	-58.59	1220	20240626	0.82	2080	-40.87	20240216	1220	0.82	20240626	2820	-56.38	20230629	1220	0.82	20240626	2.39	N	322780	100	37 억	55965	N	N	N	N
21	20240626	131155	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1222	-38	5	-3.02	102722473	83297	110.89	1260	1275	1220	1638	882	1260	1233.21	0.15	5377	1307	1283	1265	1241	1223	1274	1232	38	378	100	880	1	1	37932613	464	14.05	0.79	12	0.22	87.00	1553.00	2970	20230622	-58.86	1220	20240626	0.16	2080	-41.25	20240216	1220	0.16	20240626	2820	-56.67	20230629	1220	0.16	20240626	2.39	N	322780	100	37 억	55965	N	N	N	N
22	20240626	121153	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1224	-36	5	-2.86	95679000	77539	103.22	1260	1275	1220	1638	882	1260	1233.95	0.15	5145	1307	1283	1265	1241	1223	1274	1232	38	378	100	880	1	1	37932613	464	14.07	0.79	12	0.20	87.00	1553.00	2970	20230622	-58.79	1220	20240626	0.33	2080	-41.15	20240216	1220	0.33	20240626	2820	-56.60	20230629	1220	0.33	20240626	2.39	N	322780	100	37 억	55965	N	N	N	N
23	20240626	111155	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1231	-29	5	-2.30	70820794	57217	76.17	1260	1275	1220	1638	882	1260	1237.76	0.15	4826	1307	1283	1265	1241	1223	1274	1232	38	378	100	880	1	1	37932613	467	14.15	0.79	12	0.15	87.00	1553.00	2970	20230622	-58.55	1220	20240626	0.90	2080	-40.82	20240216	1220	0.90	20240626	2820	-56.35	20230629	1220	0.90	20240626	2.39	N	322780	100	37 억	55965	N	N	N	N
24	20240626	101153	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1255	-5	5	-0.40	18901027	15091	20.09	1260	1275	1245	1638	882	1260	1252.47	0.15	2746	1307	1283	1265	1241	1223	1274	1232	38	378	100	880	1	1	37932613	476	14.43	0.81	12	0.04	87.00	1553.00	2970	20230622	-57.74	1245	20240626	0.80	2080	-39.66	20240216	1245	0.80	20240626	2820	-55.50	20230629	1245	0.80	20240626	2.39	N	322780	100	37 억	55965	N	N	N	N
25	20240626	091156	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1245	-15	5	-1.19	12903143	10312	13.73	1260	1275	1245	1638	882	1260	1251.27	0.15	2676	1307	1283	1265	1241	1223	1274	1232	38	378	100	880	1	1	37932613	472	14.31	0.80	12	0.03	87.00	1553.00	2970	20230622	-58.08	1245	20240626	0.00	2080	-40.14	20240216	1245	0.00	20240626	2820	-55.85	20230629	1245	0.00	20240626	2.39	N	322780	100	37 억	55965	N	N	N	N
26	20240625	161152	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1260	-43	5	-3.30	94377722	74788	145.34	1273	1289	1247	1693	913	1303	1260.84	0.15	-212	1363	1332	1302	1271	1241	1318	1257	38	390	100	910	1	1	37932613	478	14.48	0.81	12	0.20	87.00	1553.00	2970	20230622	-57.58	1247	20240625	1.04	2080	-39.42	20240216	1247	1.04	20240625	2820	-55.32	20230629	1247	1.04	20240625	2.38	N	322780	100	37 억	56202	N	N	N	N
27	20240625	151150	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1249	-54	5	-4.14	89989535	71288	138.53	1273	1289	1247	1693	913	1303	1261.19	0.15	-130	1363	1332	1302	1271	1241	1318	1257	38	390	100	910	1	1	37932613	474	14.36	0.80	12	0.19	87.00	1553.00	2970	20230622	-57.95	1247	20240625	0.16	2080	-39.95	20240216	1247	0.16	20240625	2820	-55.71	20230629	1247	0.16	20240625	2.38	N	322780	100	37 억	56202	N	N	N	N
28	20240625	141153	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1261	-42	5	-3.22	78269887	61935	120.36	1273	1289	1247	1693	913	1303	1262.47	0.15	-98	1363	1332	1302	1271	1241	1318	1257	38	390	100	910	1	1	37932613	478	14.49	0.81	12	0.16	87.00	1553.00	2970	20230622	-57.54	1247	20240625	1.12	2080	-39.38	20240216	1247	1.12	20240625	2820	-55.28	20230629	1247	1.12	20240625	2.38	N	322780	100	37 억	56202	N	N	N	N
29	20240625	131153	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1252	-51	5	-3.91	64148762	50679	98.48	1273	1289	1247	1693	913	1303	1264.30	0.15	2174	1363	1332	1302	1271	1241	1318	1257	38	390	100	910	1	1	37932613	475	14.39	0.81	12	0.13	87.00	1553.00	2970	20230622	-57.85	1247	20240625	0.40	2080	-39.81	20240216	1247	0.40	20240625	2820	-55.60	20230629	1247	0.40	20240625	2.38	N	322780	100	37 억	56202	N	N	N	N
30	20240625	121156	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1256	-47	5	-3.61	49640815	39108	76.00	1273	1289	1256	1693	913	1303	1267.56	0.15	2314	1363	1332	1302	1271	1241	1318	1257	38	390	100	910	1	1	37932613	476	14.44	0.81	12	0.10	87.00	1553.00	2970	20230622	-57.71	1256	20240625	0.00	2080	-39.62	20240216	1256	0.00	20240625	2820	-55.46	20230629	1256	0.00	20240625	2.38	N	322780	100	37 억	56202	N	N	N	N
31	20240625	111154	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1265	-38	5	-2.92	37234111	29279	56.90	1273	1289	1263	1693	913	1303	1269.47	0.15	2340	1363	1332	1302	1271	1241	1318	1257	38	390	100	910	1	1	37932613	480	14.54	0.81	12	0.08	87.00	1553.00	2970	20230622	-57.41	1263	20240625	0.16	2080	-39.18	20240216	1263	0.16	20240625	2820	-55.14	20230629	1263	0.16	20240625	2.38	N	322780	100	37 억	56202	N	N	N	N
32	20240625	101153	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1268	-35	5	-2.69	30318046	23827	46.30	1273	1289	1263	1693	913	1303	1269.70	0.15	2292	1363	1332	1302	1271	1241	1318	1257	38	390	100	910	1	1	37932613	481	14.57	0.82	12	0.06	87.00	1553.00	2970	20230622	-57.31	1263	20240625	0.40	2080	-39.04	20240216	1263	0.40	20240625	2820	-55.04	20230629	1263	0.40	20240625	2.38	N	322780	100	37 억	56202	N	N	N	N
33	20240625	091152	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1270	-33	5	-2.53	16357473	12792	24.86	1273	1289	1268	1693	913	1303	1274.36	0.15	2344	1363	1332	1302	1271	1241	1318	1257	38	390	100	910	1	1	37932613	482	14.60	0.82	12	0.03	87.00	1553.00	2970	20230622	-57.24	1268	20240625	0.16	2080	-38.94	20240216	1268	0.16	20240625	2820	-54.96	20230629	1268	0.16	20240625	2.38	N	322780	100	37 억	56202	N	N	N	N
34	20240624	161152	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1303	-34	5	-2.54	66861385	51218	91.60	1313	1333	1272	1738	936	1337	1305.45	0.15	236	1379	1357	1344	1322	1309	1351	1316	38	401	100	930	1	1	37932613	494	14.98	0.84	12	0.14	87.00	1553.00	2970	20230622	-56.13	1272	20240624	2.44	2080	-37.36	20240216	1272	2.44	20240624	2820	-53.79	20230629	1272	2.44	20240624	2.37	N	322780	100	37 억	56942	N	N	N	N
35	20240624	151148	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1299	-38	5	-2.84	62718861	48024	85.89	1313	1333	1272	1738	936	1337	1305.99	0.15	898	1379	1357	1344	1322	1309	1351	1316	38	401	100	930	1	1	37932613	493	14.93	0.84	12	0.13	87.00	1553.00	2970	20230622	-56.26	1272	20240624	2.12	2080	-37.55	20240216	1272	2.12	20240624	2820	-53.94	20230629	1272	2.12	20240624	2.37	N	322780	100	37 억	56942	N	N	N	N
36	20240624	141150	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1303	-34	5	-2.54	54784585	41866	74.88	1313	1333	1298	1738	936	1337	1308.57	0.15	543	1379	1357	1344	1322	1309	1351	1316	38	401	100	930	1	1	37932613	494	14.98	0.84	12	0.11	87.00	1553.00	2970	20230622	-56.13	1298	20240624	0.39	2080	-37.36	20240216	1298	0.39	20240624	2820	-53.79	20230629	1298	0.39	20240624	2.37	N	322780	100	37 억	56942	N	N	N	N
37	20240624	131147	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1312	-25	5	-1.87	45545776	34762	62.17	1313	1333	1301	1738	936	1337	1310.22	0.15	524	1379	1357	1344	1322	1309	1351	1316	38	401	100	930	1	1	37932613	498	15.08	0.84	12	0.09	87.00	1553.00	2970	20230622	-55.82	1301	20240624	0.85	2080	-36.92	20240216	1301	0.85	20240624	2820	-53.48	20230629	1301	0.85	20240624	2.37	N	322780	100	37 억	56942	N	N	N	N
38	20240624	121148	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1305	-32	5	-2.39	40820409	31140	55.69	1313	1333	1301	1738	936	1337	1310.87	0.15	1055	1379	1357	1344	1322	1309	1351	1316	38	401	100	930	1	1	37932613	495	15.00	0.84	12	0.08	87.00	1553.00	2970	20230622	-56.06	1301	20240624	0.31	2080	-37.26	20240216	1301	0.31	20240624	2820	-53.72	20230629	1301	0.31	20240624	2.37	N	322780	100	37 억	56942	N	N	N	N
39	20240624	111151	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1309	-28	5	-2.09	29468955	22451	40.15	1313	1333	1309	1738	936	1337	1312.59	0.15	1169	1379	1357	1344	1322	1309	1351	1316	38	401	100	930	1	1	37932613	497	15.05	0.84	12	0.06	87.00	1553.00	2970	20230622	-55.93	1309	20240624	0.00	2080	-37.07	20240216	1309	0.00	20240624	2820	-53.58	20230629	1309	0.00	20240624	2.37	N	322780	100	37 억	56942	N	N	N	N
40	20240624	101149	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1316	-21	5	-1.57	22106375	16830	30.10	1313	1333	1310	1738	936	1337	1313.51	0.15	988	1379	1357	1344	1322	1309	1351	1316	38	401	100	930	1	1	37932613	499	15.13	0.85	12	0.04	87.00	1553.00	2970	20230622	-55.69	1310	20240624	0.46	2080	-36.73	20240216	1310	0.46	20240624	2820	-53.33	20230629	1310	0.46	20240624	2.37	N	322780	100	37 억	56942	N	N	N	N
41	20240624	091149	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1319	-18	5	-1.35	15964519	12147	21.73	1313	1333	1310	1738	936	1337	1314.28	0.15	1301	1379	1357	1344	1322	1309	1351	1316	38	401	100	930	1	1	37932613	500	15.16	0.85	12	0.03	87.00	1553.00	2970	20230622	-55.59	1310	20240624	0.69	2080	-36.59	20240216	1310	0.69	20240624	2820	-53.23	20230629	1310	0.69	20240624	2.37	N	322780	100	37 억	56942	N	N	N	N
42	20240621	161110	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1337	-23	5	-1.69	74870061	55910	93.14	1342	1366	1331	1768	952	1360	1339.12	0.15	-413	1388	1373	1360	1345	1332	1367	1339	38	408	100	950	1	1	37932613	507	15.37	0.86	12	0.15	87.00	1553.00	2970	20230622	-54.98	1324	20240613	0.98	2080	-35.72	20240216	1324	0.98	20240613	2970	-54.98	20230622	1324	0.98	20240613	2.37	N	322780	100	37 억	57361	N	N	N	N
43	20240621	151111	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1348	-12	5	-0.88	72328871	54010	89.97	1342	1366	1331	1768	952	1360	1339.17	0.15	-98	1388	1373	1360	1345	1332	1367	1339	38	408	100	950	1	1	37932613	511	15.49	0.87	12	0.14	87.00	1553.00	2970	20230622	-54.61	1324	20240613	1.81	2080	-35.19	20240216	1324	1.81	20240613	2970	-54.61	20230622	1324	1.81	20240613	2.37	N	322780	100	37 억	57361	N	N	N	N
44	20240621	141109	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1340	-20	5	-1.47	62151844	46399	77.30	1342	1366	1331	1768	952	1360	1339.50	0.15	-98	1388	1373	1360	1345	1332	1367	1339	38	408	100	950	1	1	37932613	508	15.40	0.86	12	0.12	87.00	1553.00	2970	20230622	-54.88	1324	20240613	1.21	2080	-35.58	20240216	1324	1.21	20240613	2970	-54.88	20230622	1324	1.21	20240613	2.37	N	322780	100	37 억	57361	N	N	N	N
45	20240621	131110	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1340	-20	5	-1.47	50829390	37937	63.20	1342	1366	1331	1768	952	1360	1339.83	0.15	3095	1388	1373	1360	1345	1332	1367	1339	38	408	100	950	1	1	37932613	508	15.40	0.86	12	0.10	87.00	1553.00	2970	20230622	-54.88	1324	20240613	1.21	2080	-35.58	20240216	1324	1.21	20240613	2970	-54.88	20230622	1324	1.21	20240613	2.37	N	322780	100	37 억	57361	N	N	N	N
46	20240621	121113	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1349	-11	5	-0.81	40161235	29980	49.94	1342	1366	1331	1768	952	1360	1339.59	0.15	3096	1388	1373	1360	1345	1332	1367	1339	38	408	100	950	1	1	37932613	512	15.51	0.87	12	0.08	87.00	1553.00	2970	20230622	-54.58	1324	20240613	1.89	2080	-35.14	20240216	1324	1.89	20240613	2970	-54.58	20230622	1324	1.89	20240613	2.37	N	322780	100	37 억	57361	N	N	N	N
47	20240621	111111	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1347	-13	5	-0.96	37331224	27863	46.42	1342	1366	1331	1768	952	1360	1339.80	0.15	2907	1388	1373	1360	1345	1332	1367	1339	38	408	100	950	1	1	37932613	511	15.48	0.87	12	0.07	87.00	1553.00	2970	20230622	-54.65	1324	20240613	1.74	2080	-35.24	20240216	1324	1.74	20240613	2970	-54.65	20230622	1324	1.74	20240613	2.37	N	322780	100	37 억	57361	N	N	N	N
48	20240621	101108	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1345	-15	5	-1.10	27921058	20827	34.70	1342	1366	1331	1768	952	1360	1340.61	0.15	3131	1388	1373	1360	1345	1332	1367	1339	38	408	100	950	1	1	37932613	510	15.46	0.87	12	0.05	87.00	1553.00	2970	20230622	-54.71	1324	20240613	1.59	2080	-35.34	20240216	1324	1.59	20240613	2970	-54.71	20230622	1324	1.59	20240613	2.37	N	322780	100	37 억	57361	N	N	N	N
49	20240621	091113	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1366	6	2	0.44	4806470	3576	5.96	1342	1366	1342	1768	952	1360	1344.04	0.15	-371	1388	1373	1360	1345	1332	1367	1339	38	408	100	950	1	1	37932613	518	15.70	0.88	12	0.01	87.00	1553.00	2970	20230622	-54.01	1324	20240613	3.17	2080	-34.33	20240216	1324	3.17	20240613	2970	-54.01	20230622	1324	3.17	20240613	2.37	N	322780	100	37 억	57361	N	N	N	N
50	20240620	161105	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1360	-4	5	-0.29	80126933	58668	168.55	1363	1375	1347	1773	955	1364	1365.81	0.15	-438	1425	1394	1367	1336	1309	1381	1323	38	409	100	950	1	1	37932613	516	15.63	0.88	12	0.15	87.00	1553.00	2970	20230622	-54.21	1324	20240613	2.72	2080	-34.62	20240216	1324	2.72	20240613	2970	-54.21	20230622	1324	2.72	20240613	2.38	N	322780	100	37 억	57795	N	N	N	N
51	20240620	151101	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1352	-12	5	-0.88	78281527	57311	164.65	1363	1375	1347	1773	955	1364	1365.91	0.15	-360	1425	1394	1367	1336	1309	1381	1323	38	409	100	950	1	1	37932613	513	15.54	0.87	12	0.15	87.00	1553.00	2970	20230622	-54.48	1324	20240613	2.11	2080	-35.00	20240216	1324	2.11	20240613	2970	-54.48	20230622	1324	2.11	20240613	2.38	N	322780	100	37 억	57795	N	N	N	N
52	20240620	141107	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1351	-13	5	-0.95	74952532	54844	157.56	1363	1375	1347	1773	955	1364	1366.65	0.15	-454	1425	1394	1367	1336	1309	1381	1323	38	409	100	950	1	1	37932613	512	15.53	0.87	12	0.14	87.00	1553.00	2970	20230622	-54.51	1324	20240613	2.04	2080	-35.05	20240216	1324	2.04	20240613	2970	-54.51	20230622	1324	2.04	20240613	2.38	N	322780	100	37 억	57795	N	N	N	N
53	20240620	131106	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1351	-13	5	-0.95	71133607	52016	149.44	1363	1375	1347	1773	955	1364	1367.53	0.15	-426	1425	1394	1367	1336	1309	1381	1323	38	409	100	950	1	1	37932613	512	15.53	0.87	12	0.14	87.00	1553.00	2970	20230622	-54.51	1324	20240613	2.04	2080	-35.05	20240216	1324	2.04	20240613	2970	-54.51	20230622	1324	2.04	20240613	2.38	N	322780	100	37 억	57795	N	N	N	N
54	20240620	121104	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1350	-14	5	-1.03	68533404	50088	143.90	1363	1375	1348	1773	955	1364	1368.26	0.15	-426	1425	1394	1367	1336	1309	1381	1323	38	409	100	950	1	1	37932613	512	15.52	0.87	12	0.13	87.00	1553.00	2970	20230622	-54.55	1324	20240613	1.96	2080	-35.10	20240216	1324	1.96	20240613	2970	-54.55	20230622	1324	1.96	20240613	2.38	N	322780	100	37 억	57795	N	N	N	N
55	20240620	111106	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1352	-12	5	-0.88	67293162	49170	141.26	1363	1375	1351	1773	955	1364	1368.58	0.15	-403	1425	1394	1367	1336	1309	1381	1323	38	409	100	950	1	1	37932613	513	15.54	0.87	12	0.13	87.00	1553.00	2970	20230622	-54.48	1324	20240613	2.11	2080	-35.00	20240216	1324	2.11	20240613	2970	-54.48	20230622	1324	2.11	20240613	2.38	N	322780	100	37 억	57795	N	N	N	N
56	20240620	101108	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1375	11	2	0.81	63126973	46087	132.40	1363	1375	1351	1773	955	1364	1369.73	0.15	-313	1425	1394	1367	1336	1309	1381	1323	38	409	100	950	1	1	37932613	522	15.80	0.89	12	0.12	87.00	1553.00	2970	20230622	-53.70	1324	20240613	3.85	2080	-33.89	20240216	1324	3.85	20240613	2970	-53.70	20230622	1324	3.85	20240613	2.38	N	322780	100	37 억	57795	N	N	N	N
57	20240620	091111	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1364	0	3	0.00	3864938	2838	8.15	1363	1364	1356	1773	955	1364	1361.85	0.15	-298	1425	1394	1367	1336	1309	1381	1323	38	409	100	950	1	1	37932613	517	15.68	0.88	12	0.01	87.00	1553.00	2970	20230622	-54.07	1324	20240613	3.02	2080	-34.42	20240216	1324	3.02	20240613	2970	-54.07	20230622	1324	3.02	20240613	2.38	N	322780	100	37 억	57795	N	N	N	N
58	20240619	161100	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1364	-25	5	-1.80	47216222	34808	176.64	1384	1398	1340	1805	973	1389	1356.48	0.15	-2174	1413	1400	1385	1372	1357	1407	1379	38	416	100	970	1	1	37932613	517	15.68	0.88	12	0.09	87.00	1553.00	2970	20230622	-54.07	1324	20240613	3.02	2080	-34.42	20240216	1324	3.02	20240613	2970	-54.07	20230622	1324	3.02	20240613	2.39	N	322780	100	37 억	58451	N	N	N	N
59	20240619	151101	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1354	-35	5	-2.52	46296489	34130	173.20	1384	1398	1340	1805	973	1389	1356.47	0.15	-2112	1413	1400	1385	1372	1357	1407	1379	38	416	100	970	1	1	37932613	514	15.56	0.87	12	0.09	87.00	1553.00	2970	20230622	-54.41	1324	20240613	2.27	2080	-34.90	20240216	1324	2.27	20240613	2970	-54.41	20230622	1324	2.27	20240613	2.39	N	322780	100	37 억	58451	N	N	N	N
60	20240619	141109	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1342	-47	5	-3.38	35180103	25877	131.32	1384	1398	1340	1805	973	1389	1359.51	0.15	-1643	1413	1400	1385	1372	1357	1407	1379	38	416	100	970	1	1	37932613	509	15.43	0.86	12	0.07	87.00	1553.00	2970	20230622	-54.81	1324	20240613	1.36	2080	-35.48	20240216	1324	1.36	20240613	2970	-54.81	20230622	1324	1.36	20240613	2.39	N	322780	100	37 억	58451	N	N	N	N
61	20240619	131057	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1351	-38	5	-2.74	22257098	16287	82.65	1384	1398	1351	1805	973	1389	1366.56	0.15	-1092	1413	1400	1385	1372	1357	1407	1379	38	416	100	970	1	1	37932613	512	15.53	0.87	12	0.04	87.00	1553.00	2970	20230622	-54.51	1324	20240613	2.04	2080	-35.05	20240216	1324	2.04	20240613	2970	-54.51	20230622	1324	2.04	20240613	2.39	N	322780	100	37 억	58451	N	N	N	N
62	20240619	121059	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1358	-31	5	-2.23	15360157	11207	56.87	1384	1398	1356	1805	973	1389	1370.59	0.15	-815	1413	1400	1385	1372	1357	1407	1379	38	416	100	970	1	1	37932613	515	15.61	0.87	12	0.03	87.00	1553.00	2970	20230622	-54.28	1324	20240613	2.57	2080	-34.71	20240216	1324	2.57	20240613	2970	-54.28	20230622	1324	2.57	20240613	2.39	N	322780	100	37 억	58451	N	N	N	N
63	20240619	111102	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1369	-20	5	-1.44	8782017	6373	32.34	1384	1398	1367	1805	973	1389	1378.00	0.15	-550	1413	1400	1385	1372	1357	1407	1379	38	416	100	970	1	1	37932613	519	15.74	0.88	12	0.02	87.00	1553.00	2970	20230622	-53.91	1324	20240613	3.40	2080	-34.18	20240216	1324	3.40	20240613	2970	-53.91	20230622	1324	3.40	20240613	2.39	N	322780	100	37 억	58451	N	N	N	N
64	20240619	101105	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1368	-21	5	-1.51	5971900	4326	21.95	1384	1392	1367	1805	973	1389	1380.47	0.15	-234	1413	1400	1385	1372	1357	1407	1379	38	416	100	970	1	1	37932613	519	15.72	0.88	12	0.01	87.00	1553.00	2970	20230622	-53.94	1324	20240613	3.32	2080	-34.23	20240216	1324	3.32	20240613	2970	-53.94	20230622	1324	3.32	20240613	2.39	N	322780	100	37 억	58451	N	N	N	N
65	20240619	091108	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1389	0	3	0.00	596439	431	2.19	1384	1389	1383	1805	973	1389	1383.85	0.15	-108	1413	1400	1385	1372	1357	1407	1379	38	416	100	970	1	1	37932613	527	15.97	0.89	12	0.00	87.00	1553.00	2970	20230622	-53.23	1324	20240613	4.91	2080	-33.22	20240216	1324	4.91	20240613	2970	-53.23	20230622	1324	4.91	20240613	2.39	N	322780	100	37 억	58451	N	N	N	N
66	20240618	161055	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1389	6	2	0.43	27057809	19542	63.21	1370	1398	1370	1797	969	1383	1384.60	0.15	-163	1427	1405	1378	1356	1329	1407	1358	38	414	100	960	1	1	37932613	527	15.97	0.89	12	0.05	87.00	1553.00	2970	20230622	-53.23	1324	20240613	4.91	2080	-33.22	20240216	1324	4.91	20240613	2970	-53.23	20230622	1324	4.91	20240613	2.38	N	322780	100	37 억	58615	N	N	N	N
67	20240618	151054	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1387	4	2	0.29	23991892	17318	56.02	1370	1398	1370	1797	969	1383	1385.37	0.15	-93	1427	1405	1378	1356	1329	1407	1358	38	414	100	960	1	1	37932613	526	15.94	0.89	12	0.05	87.00	1553.00	2970	20230622	-53.30	1324	20240613	4.76	2080	-33.32	20240216	1324	4.76	20240613	2970	-53.30	20230622	1324	4.76	20240613	2.38	N	322780	100	37 억	58615	N	N	N	N
68	20240618	141058	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1389	6	2	0.43	20470999	14772	47.78	1370	1398	1370	1797	969	1383	1385.80	0.15	-239	1427	1405	1378	1356	1329	1407	1358	38	414	100	960	1	1	37932613	527	15.97	0.89	12	0.04	87.00	1553.00	2970	20230622	-53.23	1324	20240613	4.91	2080	-33.22	20240216	1324	4.91	20240613	2970	-53.23	20230622	1324	4.91	20240613	2.38	N	322780	100	37 억	58615	N	N	N	N
69	20240618	131100	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1389	6	2	0.43	16264639	11740	37.98	1370	1398	1370	1797	969	1383	1385.40	0.15	-239	1427	1405	1378	1356	1329	1407	1358	38	414	100	960	1	1	37932613	527	15.97	0.89	12	0.03	87.00	1553.00	2970	20230622	-53.23	1324	20240613	4.91	2080	-33.22	20240216	1324	4.91	20240613	2970	-53.23	20230622	1324	4.91	20240613	2.38	N	322780	100	37 억	58615	N	N	N	N
70	20240618	121056	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1390	7	2	0.51	15352368	11081	35.84	1370	1398	1370	1797	969	1383	1385.47	0.15	-239	1427	1405	1378	1356	1329	1407	1358	38	414	100	960	1	1	37932613	527	15.98	0.90	12	0.03	87.00	1553.00	2970	20230622	-53.20	1324	20240613	4.98	2080	-33.17	20240216	1324	4.98	20240613	2970	-53.20	20230622	1324	4.98	20240613	2.38	N	322780	100	37 억	58615	N	N	N	N
71	20240618	111056	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1390	7	2	0.51	10231517	7394	23.92	1370	1398	1370	1797	969	1383	1383.76	0.15	-239	1427	1405	1378	1356	1329	1407	1358	38	414	100	960	1	1	37932613	527	15.98	0.90	12	0.02	87.00	1553.00	2970	20230622	-53.20	1324	20240613	4.98	2080	-33.17	20240216	1324	4.98	20240613	2970	-53.20	20230622	1324	4.98	20240613	2.38	N	322780	100	37 억	58615	N	N	N	N
72	20240618	101055	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1397	14	2	1.01	5974285	4344	14.05	1370	1398	1370	1797	969	1383	1375.30	0.15	-239	1427	1405	1378	1356	1329	1407	1358	38	414	100	960	1	1	37932613	530	16.06	0.90	12	0.01	87.00	1553.00	2970	20230622	-52.96	1324	20240613	5.51	2080	-32.84	20240216	1324	5.51	20240613	2970	-52.96	20230622	1324	5.51	20240613	2.38	N	322780	100	37 억	58615	N	N	N	N
73	20240618	091105	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1383	0	3	0.00	5011705	3651	11.81	1370	1383	1370	1797	969	1383	1372.69	0.15	-235	1427	1405	1378	1356	1329	1407	1358	38	414	100	960	1	1	37932613	525	15.90	0.89	12	0.01	87.00	1553.00	2970	20230622	-53.43	1324	20240613	4.46	2080	-33.51	20240216	1324	4.46	20240613	2970	-53.43	20230622	1324	4.46	20240613	2.38	N	322780	100	37 억	58615	N	N	N	N
74	20240617	161046	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1383	0	3	0.00	42468893	30780	66.00	1383	1400	1351	1797	969	1383	1379.76	0.15	-56	1418	1400	1365	1347	1312	1409	1356	38	414	100	960	1	1	37932613	525	15.90	0.89	12	0.08	87.00	1553.00	2970	20230622	-53.43	1324	20240613	4.46	2080	-33.51	20240216	1324	4.46	20240613	2970	-53.43	20230622	1324	4.46	20240613	2.36	N	322780	100	37 억	58655	N	N	N	N
75	20240617	151055	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1383	0	3	0.00	40689362	29491	63.23	1383	1400	1351	1797	969	1383	1379.72	0.15	-56	1418	1400	1365	1347	1312	1409	1356	38	414	100	960	1	1	37932613	525	15.90	0.89	12	0.08	87.00	1553.00	2970	20230622	-53.43	1324	20240613	4.46	2080	-33.51	20240216	1324	4.46	20240613	2970	-53.43	20230622	1324	4.46	20240613	2.36	N	322780	100	37 억	58655	N	N	N	N
76	20240617	141044	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1384	1	2	0.07	30539735	22152	47.50	1383	1400	1351	1797	969	1383	1378.64	0.15	-56	1418	1400	1365	1347	1312	1409	1356	38	414	100	960	1	1	37932613	525	15.91	0.89	12	0.06	87.00	1553.00	2970	20230622	-53.40	1324	20240613	4.53	2080	-33.46	20240216	1324	4.53	20240613	2970	-53.40	20230622	1324	4.53	20240613	2.36	N	322780	100	37 억	58655	N	N	N	N
77	20240617	131044	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1385	2	2	0.14	23120747	16791	36.00	1383	1400	1351	1797	969	1383	1376.97	0.15	-13	1418	1400	1365	1347	1312	1409	1356	38	414	100	960	1	1	37932613	525	15.92	0.89	12	0.04	87.00	1553.00	2970	20230622	-53.37	1324	20240613	4.61	2080	-33.41	20240216	1324	4.61	20240613	2970	-53.37	20230622	1324	4.61	20240613	2.36	N	322780	100	37 억	58655	N	N	N	N
78	20240617	121045	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1381	-2	5	-0.14	19286417	14017	30.05	1383	1400	1351	1797	969	1383	1375.93	0.15	-11	1418	1400	1365	1347	1312	1409	1356	38	414	100	960	1	1	37932613	524	15.87	0.89	12	0.04	87.00	1553.00	2970	20230622	-53.50	1324	20240613	4.31	2080	-33.61	20240216	1324	4.31	20240613	2970	-53.50	20230622	1324	4.31	20240613	2.36	N	322780	100	37 억	58655	N	N	N	N
79	20240617	111037	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1381	-2	5	-0.14	16418188	11938	25.60	1383	1400	1351	1797	969	1383	1375.29	0.15	-28	1418	1400	1365	1347	1312	1409	1356	38	414	100	960	1	1	37932613	524	15.87	0.89	12	0.03	87.00	1553.00	2970	20230622	-53.50	1324	20240613	4.31	2080	-33.61	20240216	1324	4.31	20240613	2970	-53.50	20230622	1324	4.31	20240613	2.36	N	322780	100	37 억	58655	N	N	N	N
80	20240617	101036	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1395	12	2	0.87	13024963	9482	20.33	1383	1395	1351	1797	969	1383	1373.65	0.15	43	1418	1400	1365	1347	1312	1409	1356	38	414	100	960	1	1	37932613	529	16.03	0.90	12	0.02	87.00	1553.00	2970	20230622	-53.03	1324	20240613	5.36	2080	-32.93	20240216	1324	5.36	20240613	2970	-53.03	20230622	1324	5.36	20240613	2.36	N	322780	100	37 억	58655	N	N	N	N
81	20240617	091040	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1379	-4	5	-0.29	2360249	1709	3.66	1383	1390	1355	1797	969	1383	1381.07	0.15	-52	1418	1400	1365	1347	1312	1409	1356	38	414	100	960	1	1	37932613	523	15.85	0.89	12	0.00	87.00	1553.00	2970	20230622	-53.57	1324	20240613	4.15	2080	-33.70	20240216	1324	4.15	20240613	2970	-53.57	20230622	1324	4.15	20240613	2.36	N	322780	100	37 억	58655	N	N	N	N
82	20240614	160908	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1383	13	2	0.95	63197281	46636	30.86	1369	1383	1330	1781	959	1370	1354.32	0.16	-2985	1406	1388	1356	1338	1306	1397	1347	38	411	100	950	1	1	37932613	525	15.90	0.89	12	0.12	87.00	1553.00	2970	20230622	-53.43	1324	20240613	4.46	2080	-33.51	20240216	1324	4.46	20240613	2970	-53.43	20230622	1324	4.46	20240613	2.36	N	322780	100	37 억	61559	N	N	N	N
83	20240614	150911	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1378	8	2	0.58	55605800	41130	27.22	1369	1379	1330	1781	959	1370	1351.95	0.16	-3143	1406	1388	1356	1338	1306	1397	1347	38	411	100	950	1	1	37932613	523	15.84	0.89	12	0.11	87.00	1553.00	2970	20230622	-53.60	1324	20240613	4.08	2080	-33.75	20240216	1324	4.08	20240613	2970	-53.60	20230622	1324	4.08	20240613	2.36	N	322780	100	37 억	61559	N	N	N	N
84	20240614	140910	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1369	-1	5	-0.07	49043117	36345	24.05	1369	1369	1330	1781	959	1370	1349.38	0.16	-3107	1406	1388	1356	1338	1306	1397	1347	38	411	100	950	1	1	37932613	519	15.74	0.88	12	0.10	87.00	1553.00	2970	20230622	-53.91	1324	20240613	3.40	2080	-34.18	20240216	1324	3.40	20240613	2970	-53.91	20230622	1324	3.40	20240613	2.36	N	322780	100	37 억	61559	N	N	N	N
85	20240614	130913	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1355	-15	5	-1.09	42592637	31596	20.91	1369	1369	1330	1781	959	1370	1348.04	0.16	-3017	1406	1388	1356	1338	1306	1397	1347	38	411	100	950	1	1	37932613	514	15.57	0.87	12	0.08	87.00	1553.00	2970	20230622	-54.38	1324	20240613	2.34	2080	-34.86	20240216	1324	2.34	20240613	2970	-54.38	20230622	1324	2.34	20240613	2.36	N	322780	100	37 억	61559	N	N	N	N
86	20240614	120916	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1347	-23	5	-1.68	38111583	28260	18.70	1369	1369	1330	1781	959	1370	1348.61	0.16	-2877	1406	1388	1356	1338	1306	1397	1347	38	411	100	950	1	1	37932613	511	15.48	0.87	12	0.07	87.00	1553.00	2970	20230622	-54.65	1324	20240613	1.74	2080	-35.24	20240216	1324	1.74	20240613	2970	-54.65	20230622	1324	1.74	20240613	2.36	N	322780	100	37 억	61559	N	N	N	N
87	20240614	111026	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1333	-37	5	-2.70	32149645	23795	15.75	1369	1369	1330	1781	959	1370	1351.11	0.16	-2614	1406	1388	1356	1338	1306	1397	1347	38	411	100	950	1	1	37932613	506	15.32	0.86	12	0.06	87.00	1553.00	2970	20230622	-55.12	1324	20240613	0.68	2080	-35.91	20240216	1324	0.68	20240613	2970	-55.12	20230622	1324	0.68	20240613	2.36	N	322780	100	37 억	61559	N	N	N	N
88	20240614	101025	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1331	-39	5	-2.85	27717131	20467	13.54	1369	1369	1331	1781	959	1370	1354.24	0.16	-2619	1406	1388	1356	1338	1306	1397	1347	38	411	100	950	1	1	37932613	505	15.30	0.86	12	0.05	87.00	1553.00	2970	20230622	-55.19	1324	20240613	0.53	2080	-36.01	20240216	1324	0.53	20240613	2970	-55.19	20230622	1324	0.53	20240613	2.36	N	322780	100	37 억	61559	N	N	N	N
89	20240614	091031	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1367	-3	5	-0.22	11195246	8191	5.42	1369	1369	1354	1781	959	1370	1366.77	0.16	-631	1406	1388	1356	1338	1306	1397	1347	38	411	100	950	1	1	37932613	519	15.71	0.88	12	0.02	87.00	1553.00	2970	20230622	-53.97	1324	20240613	3.25	2080	-34.28	20240216	1324	3.25	20240613	2970	-53.97	20230622	1324	3.25	20240613	2.36	N	322780	100	37 억	61559	N	N	N	N
90	20240613	161014	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1370	3	2	0.22	202560802	151117	236.86	1368	1374	1324	1777	957	1367	1340.42	0.17	-2791	1441	1404	1382	1345	1323	1393	1334	38	410	100	950	1	1	37932613	520	15.75	0.88	12	0.40	87.00	1553.00	2970	20230622	-53.87	1324	20240613	3.47	2080	-34.13	20240216	1324	3.47	20240613	2970	-53.87	20230622	1324	3.47	20240613	2.42	N	322780	100	37 억	64365	N	N	N	N
91	20240613	151032	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1346	-21	5	-1.54	192730639	143890	225.53	1368	1374	1324	1777	957	1367	1339.43	0.17	-2573	1441	1404	1382	1345	1323	1393	1334	38	410	100	950	1	1	37932613	511	15.47	0.87	12	0.38	87.00	1553.00	2970	20230622	-54.68	1324	20240613	1.66	2080	-35.29	20240216	1324	1.66	20240613	2970	-54.68	20230622	1324	1.66	20240613	2.42	N	322780	100	37 억	64365	N	N	N	N
92	20240613	141021	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1339	-28	5	-2.05	188951004	141072	221.11	1368	1374	1324	1777	957	1367	1339.39	0.17	-2820	1441	1404	1382	1345	1323	1393	1334	38	410	100	950	1	1	37932613	508	15.39	0.86	12	0.37	87.00	1553.00	2970	20230622	-54.92	1324	20240613	1.13	2080	-35.62	20240216	1324	1.13	20240613	2970	-54.92	20230622	1324	1.13	20240613	2.42	N	322780	100	37 억	64365	N	N	N	N
93	20240613	131018	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1345	-22	5	-1.61	176836856	132032	206.94	1368	1374	1324	1777	957	1367	1339.35	0.17	-2662	1441	1404	1382	1345	1323	1393	1334	38	410	100	950	1	1	37932613	510	15.46	0.87	12	0.35	87.00	1553.00	2970	20230622	-54.71	1324	20240613	1.59	2080	-35.34	20240216	1324	1.59	20240613	2970	-54.71	20230622	1324	1.59	20240613	2.42	N	322780	100	37 억	64365	N	N	N	N
94	20240613	121022	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1331	-36	5	-2.63	154971156	115663	181.29	1368	1374	1324	1777	957	1367	1339.85	0.17	-1129	1441	1404	1382	1345	1323	1393	1334	38	410	100	950	1	1	37932613	505	15.30	0.86	12	0.30	87.00	1553.00	2970	20230622	-55.19	1324	20240613	0.53	2080	-36.01	20240216	1324	0.53	20240613	2970	-55.19	20230622	1324	0.53	20240613	2.42	N	322780	100	37 억	64365	N	N	N	N
95	20240613	111016	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1337	-30	5	-2.19	93678027	69681	109.22	1368	1374	1336	1777	957	1367	1344.38	0.17	641	1441	1404	1382	1345	1323	1393	1334	38	410	100	950	1	1	37932613	507	15.37	0.86	12	0.18	87.00	1553.00	2970	20230622	-54.98	1336	20240613	0.07	2080	-35.72	20240216	1336	0.07	20240613	2970	-54.98	20230622	1336	0.07	20240613	2.42	N	322780	100	37 억	64365	N	N	N	N
96	20240613	101016	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1349	-18	5	-1.32	71133742	52829	82.80	1368	1374	1336	1777	957	1367	1346.49	0.17	477	1441	1404	1382	1345	1323	1393	1334	38	410	100	950	1	1	37932613	512	15.51	0.87	12	0.14	87.00	1553.00	2970	20230622	-54.58	1336	20240613	0.97	2080	-35.14	20240216	1336	0.97	20240613	2970	-54.58	20230622	1336	0.97	20240613	2.42	N	322780	100	37 억	64365	N	N	N	N
97	20240613	091024	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1367	0	3	0.00	4792673	3504	5.49	1368	1374	1367	1777	957	1367	1367.77	0.17	-295	1441	1404	1382	1345	1323	1393	1334	38	410	100	950	1	1	37932613	519	15.71	0.88	12	0.01	87.00	1553.00	2970	20230622	-53.97	1360	20240612	0.51	2080	-34.28	20240216	1360	0.51	20240612	2970	-53.97	20230622	1360	0.51	20240612	2.42	N	322780	100	37 억	64365	N	N	N	N
98	20240612	161006	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1367	-34	5	-2.43	87617934	63601	60.68	1401	1419	1360	1821	981	1401	1377.72	0.17	780	1459	1429	1414	1384	1369	1422	1377	38	420	100	980	1	1	37932613	519	15.71	0.88	12	0.17	87.00	1553.00	2970	20230622	-53.97	1360	20240612	0.51	2080	-34.28	20240216	1360	0.51	20240612	2970	-53.97	20230622	1360	0.51	20240612	2.41	N	322780	100	37 억	63897	N	N	N	N
99	20240612	151018	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1387	-14	5	-1.00	83668414	60712	57.93	1401	1419	1360	1821	981	1401	1378.12	0.17	410	1459	1429	1414	1384	1369	1422	1377	38	420	100	980	1	1	37932613	526	15.94	0.89	12	0.16	87.00	1553.00	2970	20230622	-53.30	1360	20240612	1.99	2080	-33.32	20240216	1360	1.99	20240612	2970	-53.30	20230622	1360	1.99	20240612	2.41	N	322780	100	37 억	63897	N	N	N	N
100	20240612	141010	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1369	-32	5	-2.28	75008419	54393	51.90	1401	1419	1360	1821	981	1401	1379.01	0.17	698	1459	1429	1414	1384	1369	1422	1377	38	420	100	980	1	1	37932613	519	15.74	0.88	12	0.14	87.00	1553.00	2970	20230622	-53.91	1360	20240612	0.66	2080	-34.18	20240216	1360	0.66	20240612	2970	-53.91	20230622	1360	0.66	20240612	2.41	N	322780	100	37 억	63897	N	N	N	N
101	20240612	131012	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1370	-31	5	-2.21	71550528	51870	49.49	1401	1419	1360	1821	981	1401	1379.42	0.17	749	1459	1429	1414	1384	1369	1422	1377	38	420	100	980	1	1	37932613	520	15.75	0.88	12	0.14	87.00	1553.00	2970	20230622	-53.87	1360	20240612	0.74	2080	-34.13	20240216	1360	0.74	20240612	2970	-53.87	20230622	1360	0.74	20240612	2.41	N	322780	100	37 억	63897	N	N	N	N
102	20240612	121011	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1377	-24	5	-1.71	47841691	34504	32.92	1401	1419	1373	1821	981	1401	1386.55	0.17	546	1459	1429	1414	1384	1369	1422	1377	38	420	100	980	1	1	37932613	522	15.83	0.89	12	0.09	87.00	1553.00	2970	20230622	-53.64	1373	20240612	0.29	2080	-33.80	20240216	1373	0.29	20240612	2970	-53.64	20230622	1373	0.29	20240612	2.41	N	322780	100	37 억	63897	N	N	N	N
103	20240612	111009	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1388	-13	5	-0.93	39070372	28134	26.84	1401	1419	1381	1821	981	1401	1388.72	0.17	504	1459	1429	1414	1384	1369	1422	1377	38	420	100	980	1	1	37932613	527	15.95	0.89	12	0.07	87.00	1553.00	2970	20230622	-53.27	1381	20240612	0.51	2080	-33.27	20240216	1381	0.51	20240612	2970	-53.27	20230622	1381	0.51	20240612	2.41	N	322780	100	37 억	63897	N	N	N	N
104	20240612	101011	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1390	-11	5	-0.79	12785851	9162	8.74	1401	1419	1388	1821	981	1401	1395.53	0.17	280	1459	1429	1414	1384	1369	1422	1377	38	420	100	980	1	1	37932613	527	15.98	0.90	12	0.02	87.00	1553.00	2970	20230622	-53.20	1388	20240612	0.14	2080	-33.17	20240216	1388	0.14	20240612	2970	-53.20	20230622	1388	0.14	20240612	2.41	N	322780	100	37 억	63897	N	N	N	N
105	20240612	091014	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1417	16	2	1.14	942772	671	0.64	1401	1419	1401	1821	981	1401	1405.03	0.17	-2	1459	1429	1414	1384	1369	1422	1377	38	420	100	980	1	1	37932613	538	16.29	0.91	12	0.00	87.00	1553.00	2970	20230622	-52.29	1399	20240611	1.29	2080	-31.88	20240216	1399	1.29	20240611	2970	-52.29	20230622	1399	1.29	20240611	2.41	N	322780	100	37 억	63897	N	N	N	N
106	20240610	161003	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1437	-13	5	-0.90	46385320	32393	145.58	1449	1449	1423	1885	1015	1450	1431.95	0.17	-141	1461	1455	1445	1439	1429	1458	1442	38	435	100	1010	1	1	37932613	545	16.52	0.93	12	0.09	87.00	1553.00	2970	20230622	-51.62	1403	20240523	2.42	2080	-30.91	20240216	1403	2.42	20240523	2970	-51.62	20230622	1403	2.42	20240523	2.44	N	322780	100	37 억	63776	N	N	N	N
107	20240610	151012	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1433	-17	5	-1.17	41642875	29080	130.69	1449	1449	1423	1885	1015	1450	1432.01	0.17	-133	1461	1455	1445	1439	1429	1458	1442	38	435	100	1010	1	1	37932613	544	16.47	0.92	12	0.08	87.00	1553.00	2970	20230622	-51.75	1403	20240523	2.14	2080	-31.11	20240216	1403	2.14	20240523	2970	-51.75	20230622	1403	2.14	20240523	2.44	N	322780	100	37 억	63776	N	N	N	N
108	20240610	141007	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1428	-22	5	-1.52	36023816	25157	113.06	1449	1449	1423	1885	1015	1450	1431.96	0.17	1341	1461	1455	1445	1439	1429	1458	1442	38	435	100	1010	1	1	37932613	542	16.41	0.92	12	0.07	87.00	1553.00	2970	20230622	-51.92	1403	20240523	1.78	2080	-31.35	20240216	1403	1.78	20240523	2970	-51.92	20230622	1403	1.78	20240523	2.44	N	322780	100	37 억	63776	N	N	N	N
109	20240610	131003	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1427	-23	5	-1.59	33776415	23582	105.98	1449	1449	1423	1885	1015	1450	1432.30	0.17	1328	1461	1455	1445	1439	1429	1458	1442	38	435	100	1010	1	1	37932613	541	16.40	0.92	12	0.06	87.00	1553.00	2970	20230622	-51.95	1403	20240523	1.71	2080	-31.39	20240216	1403	1.71	20240523	2970	-51.95	20230622	1403	1.71	20240523	2.44	N	322780	100	37 억	63776	N	N	N	N
110	20240610	121005	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1444	-6	5	-0.41	17078600	11899	53.48	1449	1449	1427	1885	1015	1450	1435.30	0.17	-199	1461	1455	1445	1439	1429	1458	1442	38	435	100	1010	1	1	37932613	548	16.60	0.93	12	0.03	87.00	1553.00	2970	20230622	-51.38	1403	20240523	2.92	2080	-30.58	20240216	1403	2.92	20240523	2970	-51.38	20230622	1403	2.92	20240523	2.44	N	322780	100	37 억	63776	N	N	N	N
111	20240610	111008	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1434	-16	5	-1.10	8674127	6040	27.14	1449	1449	1427	1885	1015	1450	1436.11	0.17	-178	1461	1455	1445	1439	1429	1458	1442	38	435	100	1010	1	1	37932613	544	16.48	0.92	12	0.02	87.00	1553.00	2970	20230622	-51.72	1403	20240523	2.21	2080	-31.06	20240216	1403	2.21	20240523	2970	-51.72	20230622	1403	2.21	20240523	2.44	N	322780	100	37 억	63776	N	N	N	N
112	20240610	101005	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1435	-15	5	-1.03	3888846	2706	12.16	1449	1449	1427	1885	1015	1450	1437.12	0.17	-197	1461	1455	1445	1439	1429	1458	1442	38	435	100	1010	1	1	37932613	544	16.49	0.92	12	0.01	87.00	1553.00	2970	20230622	-51.68	1403	20240523	2.28	2080	-31.01	20240216	1403	2.28	20240523	2970	-51.68	20230622	1403	2.28	20240523	2.44	N	322780	100	37 억	63776	N	N	N	N
113	20240610	091011	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1449	-1	5	-0.07	1427914	988	4.44	1449	1449	1431	1885	1015	1450	1445.26	0.17	-374	1461	1455	1445	1439	1429	1458	1442	38	435	100	1010	1	1	37932613	550	16.66	0.93	12	0.00	87.00	1553.00	2970	20230622	-51.21	1403	20240523	3.28	2080	-30.34	20240216	1403	3.28	20240523	2970	-51.21	20230622	1403	3.28	20240523	2.44	N	322780	100	37 억	63776	N	N	N	N
114	20240607	161039	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1450	0	3	0.00	32051000	22251	89.79	1450	1451	1435	1885	1015	1450	1440.43	0.17	7	1504	1476	1457	1429	1410	1467	1420	38	435	100	1010	1	1	37932613	550	16.67	0.93	12	0.06	87.00	1553.00	2970	20230622	-51.18	1403	20240523	3.35	2080	-30.29	20240216	1403	3.35	20240523	2970	-51.18	20230622	1403	3.35	20240523	2.49	N	322780	100	37 억	63735	N	N	N	N
115	20240607	151046	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1435	-15	5	-1.03	30497651	21172	85.44	1450	1451	1435	1885	1015	1450	1440.47	0.17	646	1504	1476	1457	1429	1410	1467	1420	38	435	100	1010	1	1	37932613	544	16.49	0.92	12	0.06	87.00	1553.00	2970	20230622	-51.68	1403	20240523	2.28	2080	-31.01	20240216	1403	2.28	20240523	2970	-51.68	20230622	1403	2.28	20240523	2.49	N	322780	100	37 억	63735	N	N	N	N
116	20240607	141040	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1435	-15	5	-1.03	25872308	17949	72.43	1450	1451	1435	1885	1015	1450	1441.43	0.17	654	1504	1476	1457	1429	1410	1467	1420	38	435	100	1010	1	1	37932613	544	16.49	0.92	12	0.05	87.00	1553.00	2970	20230622	-51.68	1403	20240523	2.28	2080	-31.01	20240216	1403	2.28	20240523	2970	-51.68	20230622	1403	2.28	20240523	2.49	N	322780	100	37 억	63735	N	N	N	N
117	20240607	131036	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1437	-13	5	-0.90	21264929	14742	59.49	1450	1451	1437	1885	1015	1450	1442.47	0.17	748	1504	1476	1457	1429	1410	1467	1420	38	435	100	1010	1	1	37932613	545	16.52	0.93	12	0.04	87.00	1553.00	2970	20230622	-51.62	1403	20240523	2.42	2080	-30.91	20240216	1403	2.42	20240523	2970	-51.62	20230622	1403	2.42	20240523	2.49	N	322780	100	37 억	63735	N	N	N	N
118	20240607	121040	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1439	-11	5	-0.76	16150405	11186	45.14	1450	1451	1437	1885	1015	1450	1443.81	0.17	29	1504	1476	1457	1429	1410	1467	1420	38	435	100	1010	1	1	37932613	546	16.54	0.93	12	0.03	87.00	1553.00	2970	20230622	-51.55	1403	20240523	2.57	2080	-30.82	20240216	1403	2.57	20240523	2970	-51.55	20230622	1403	2.57	20240523	2.49	N	322780	100	37 억	63735	N	N	N	N
119	20240607	111020	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1443	-7	5	-0.48	8192737	5653	22.81	1450	1451	1443	1885	1015	1450	1449.27	0.17	-67	1504	1476	1457	1429	1410	1467	1420	38	435	100	1010	1	1	37932613	547	16.59	0.93	12	0.01	87.00	1553.00	2970	20230622	-51.41	1403	20240523	2.85	2080	-30.62	20240216	1403	2.85	20240523	2970	-51.41	20230622	1403	2.85	20240523	2.49	N	322780	100	37 억	63735	N	N	N	N
120	20240607	101040	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1444	-6	5	-0.41	6815321	4699	18.96	1450	1451	1444	1885	1015	1450	1450.38	0.17	-128	1504	1476	1457	1429	1410	1467	1420	38	435	100	1010	1	1	37932613	548	16.60	0.93	12	0.01	87.00	1553.00	2970	20230622	-51.38	1403	20240523	2.92	2080	-30.58	20240216	1403	2.92	20240523	2970	-51.38	20230622	1403	2.92	20240523	2.49	N	322780	100	37 억	63735	N	N	N	N
121	20240607	091039	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1451	1	2	0.07	1215715	838	3.38	1450	1451	1449	1885	1015	1450	1450.73	0.17	-117	1504	1476	1457	1429	1410	1467	1420	38	435	100	1010	1	1	37932613	550	16.68	0.93	12	0.00	87.00	1553.00	2970	20230622	-51.14	1403	20240523	3.42	2080	-30.24	20240216	1403	3.42	20240523	2970	-51.14	20230622	1403	3.42	20240523	2.49	N	322780	100	37 억	63735	N	N	N	N
122	20240605	161036	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1450	-27	5	-1.83	35873608	24781	25.19	1477	1485	1438	1920	1034	1477	1447.63	0.17	510	1513	1494	1465	1446	1417	1504	1456	38	443	100	1030	1	1	37932613	550	16.67	0.93	12	0.07	87.00	1553.00	2970	20230622	-51.18	1403	20240523	3.35	2080	-30.29	20240216	1403	3.35	20240523	2970	-51.18	20230622	1403	3.35	20240523	2.41	N	322780	100	37 억	63179	N	N	N	N
123	20240605	151033	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1444	-33	5	-2.23	31810641	21974	22.33	1477	1485	1438	1920	1034	1477	1447.65	0.17	345	1513	1494	1465	1446	1417	1504	1456	38	443	100	1030	1	1	37932613	548	16.60	0.93	12	0.06	87.00	1553.00	2970	20230622	-51.38	1403	20240523	2.92	2080	-30.58	20240216	1403	2.92	20240523	2970	-51.38	20230622	1403	2.92	20240523	2.41	N	322780	100	37 억	63179	N	N	N	N
124	20240605	141034	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1447	-30	5	-2.03	28354403	19585	19.91	1477	1485	1438	1920	1034	1477	1447.76	0.17	345	1513	1494	1465	1446	1417	1504	1456	38	443	100	1030	1	1	37932613	549	16.63	0.93	12	0.05	87.00	1553.00	2970	20230622	-51.28	1403	20240523	3.14	2080	-30.43	20240216	1403	3.14	20240523	2970	-51.28	20230622	1403	3.14	20240523	2.41	N	322780	100	37 억	63179	N	N	N	N
125	20240605	131033	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1441	-36	5	-2.44	23074491	15933	16.19	1477	1485	1438	1920	1034	1477	1448.22	0.17	345	1513	1494	1465	1446	1417	1504	1456	38	443	100	1030	1	1	37932613	547	16.56	0.93	12	0.04	87.00	1553.00	2970	20230622	-51.48	1403	20240523	2.71	2080	-30.72	20240216	1403	2.71	20240523	2970	-51.48	20230622	1403	2.71	20240523	2.41	N	322780	100	37 억	63179	N	N	N	N
126	20240605	121031	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1444	-33	5	-2.23	21614913	14921	15.17	1477	1485	1438	1920	1034	1477	1448.62	0.17	397	1513	1494	1465	1446	1417	1504	1456	38	443	100	1030	1	1	37932613	548	16.60	0.93	12	0.04	87.00	1553.00	2970	20230622	-51.38	1403	20240523	2.92	2080	-30.58	20240216	1403	2.92	20240523	2970	-51.38	20230622	1403	2.92	20240523	2.41	N	322780	100	37 억	63179	N	N	N	N
127	20240605	111032	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1448	-29	5	-1.96	16994516	11720	11.91	1477	1485	1438	1920	1034	1477	1450.04	0.17	402	1513	1494	1465	1446	1417	1504	1456	38	443	100	1030	1	1	37932613	549	16.64	0.93	12	0.03	87.00	1553.00	2970	20230622	-51.25	1403	20240523	3.21	2080	-30.38	20240216	1403	3.21	20240523	2970	-51.25	20230622	1403	3.21	20240523	2.41	N	322780	100	37 억	63179	N	N	N	N
128	20240605	101030	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1462	-15	5	-1.02	6817109	4682	4.76	1477	1485	1438	1920	1034	1477	1456.02	0.17	148	1513	1494	1465	1446	1417	1504	1456	38	443	100	1030	1	1	37932613	555	16.80	0.94	12	0.01	87.00	1553.00	2970	20230622	-50.77	1403	20240523	4.21	2080	-29.71	20240216	1403	4.21	20240523	2970	-50.77	20230622	1403	4.21	20240523	2.41	N	322780	100	37 억	63179	N	N	N	N
129	20240605	091029	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1476	-1	5	-0.07	716732	486	0.49	1477	1477	1472	1920	1034	1477	1474.76	0.17	-116	1513	1494	1465	1446	1417	1504	1456	38	443	100	1030	1	1	37932613	560	16.97	0.95	12	0.00	87.00	1553.00	2970	20230622	-50.30	1403	20240523	5.20	2080	-29.04	20240216	1403	5.20	20240523	2970	-50.30	20230622	1403	5.20	20240523	2.41	N	322780	100	37 억	63179	N	N	N	N
130	20240604	161021	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1477	8	2	0.54	130454705	89996	58.72	1445	1484	1436	1909	1029	1469	1449.54	0.17	-2343	1505	1486	1450	1431	1395	1496	1441	38	440	100	1020	1	1	37932613	560	16.98	0.95	12	0.24	87.00	1553.00	2970	20230622	-50.27	1403	20240523	5.27	2080	-28.99	20240216	1403	5.27	20240523	2970	-50.27	20230622	1403	5.27	20240523	2.41	N	322780	100	37 억	65193	N	N	N	N
131	20240604	151021	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1446	-23	5	-1.57	123351108	85111	55.54	1445	1484	1436	1909	1029	1469	1449.30	0.17	-2392	1505	1486	1450	1431	1395	1496	1441	38	440	100	1020	1	1	37932613	549	16.62	0.93	12	0.22	87.00	1553.00	2970	20230622	-51.31	1403	20240523	3.06	2080	-30.48	20240216	1403	3.06	20240523	2970	-51.31	20230622	1403	3.06	20240523	2.41	N	322780	100	37 억	65193	N	N	N	N
132	20240604	141025	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1441	-28	5	-1.91	103455590	71299	46.52	1445	1484	1440	1909	1029	1469	1451.01	0.17	-2107	1505	1486	1450	1431	1395	1496	1441	38	440	100	1020	1	1	37932613	547	16.56	0.93	12	0.19	87.00	1553.00	2970	20230622	-51.48	1403	20240523	2.71	2080	-30.72	20240216	1403	2.71	20240523	2970	-51.48	20230622	1403	2.71	20240523	2.41	N	322780	100	37 억	65193	N	N	N	N
133	20240604	131021	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1443	-26	5	-1.77	63707018	43827	28.60	1445	1484	1440	1909	1029	1469	1453.60	0.17	-1755	1505	1486	1450	1431	1395	1496	1441	38	440	100	1020	1	1	37932613	547	16.59	0.93	12	0.12	87.00	1553.00	2970	20230622	-51.41	1403	20240523	2.85	2080	-30.62	20240216	1403	2.85	20240523	2970	-51.41	20230622	1403	2.85	20240523	2.41	N	322780	100	37 억	65193	N	N	N	N
134	20240604	121019	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1441	-28	5	-1.91	60416339	41548	27.11	1445	1484	1440	1909	1029	1469	1454.13	0.17	-1724	1505	1486	1450	1431	1395	1496	1441	38	440	100	1020	1	1	37932613	547	16.56	0.93	12	0.11	87.00	1553.00	2970	20230622	-51.48	1403	20240523	2.71	2080	-30.72	20240216	1403	2.71	20240523	2970	-51.48	20230622	1403	2.71	20240523	2.41	N	322780	100	37 억	65193	N	N	N	N
135	20240604	111016	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1444	-25	5	-1.70	35493543	24482	15.97	1445	1484	1440	1909	1029	1469	1449.78	0.17	-1839	1505	1486	1450	1431	1395	1496	1441	38	440	100	1020	1	1	37932613	548	16.60	0.93	12	0.06	87.00	1553.00	2970	20230622	-51.38	1403	20240523	2.92	2080	-30.58	20240216	1403	2.92	20240523	2970	-51.38	20230622	1403	2.92	20240523	2.41	N	322780	100	37 억	65193	N	N	N	N
136	20240604	101019	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1445	-24	5	-1.63	30844822	21266	13.88	1445	1484	1440	1909	1029	1469	1450.43	0.17	-1839	1505	1486	1450	1431	1395	1496	1441	38	440	100	1020	1	1	37932613	548	16.61	0.93	12	0.06	87.00	1553.00	2970	20230622	-51.35	1403	20240523	2.99	2080	-30.53	20240216	1403	2.99	20240523	2970	-51.35	20230622	1403	2.99	20240523	2.41	N	322780	100	37 억	65193	N	N	N	N
137	20240604	091018	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1454	-15	5	-1.02	11880658	8170	5.33	1445	1484	1445	1909	1029	1469	1454.18	0.17	-1247	1505	1486	1450	1431	1395	1496	1441	38	440	100	1020	1	1	37932613	552	16.71	0.94	12	0.02	87.00	1553.00	2970	20230622	-51.04	1403	20240523	3.64	2080	-30.10	20240216	1403	3.64	20240523	2970	-51.04	20230622	1403	3.64	20240523	2.41	N	322780	100	37 억	65193	N	N	N	N
138	20240603	161007	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1469	39	2	2.73	173577103	120948	329.19	1415	1469	1414	1859	1001	1430	1425.11	0.16	4937	1443	1436	1428	1421	1413	1440	1425	38	429	100	1000	1	1	37932613	557	16.89	0.95	12	0.32	87.00	1553.00	2970	20230622	-50.54	1403	20240523	4.70	2080	-29.37	20240216	1403	4.70	20240523	2970	-50.54	20230622	1403	4.70	20240523	2.43	N	322780	100	37 억	60592	N	N	N	N
139	20240603	151007	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1419	-11	5	-0.77	60372247	42578	115.89	1415	1430	1414	1859	1001	1430	1417.92	0.16	-306	1443	1436	1428	1421	1413	1440	1425	38	429	100	1000	1	1	37932613	538	16.31	0.91	12	0.11	87.00	1553.00	2970	20230622	-52.22	1403	20240523	1.14	2080	-31.78	20240216	1403	1.14	20240523	2970	-52.22	20230622	1403	1.14	20240523	2.43	N	322780	100	37 억	60592	N	N	N	N
140	20240603	141007	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1417	-13	5	-0.91	48367097	34116	92.86	1415	1430	1414	1859	1001	1430	1417.72	0.16	-107	1443	1436	1428	1421	1413	1440	1425	38	429	100	1000	1	1	37932613	538	16.29	0.91	12	0.09	87.00	1553.00	2970	20230622	-52.29	1403	20240523	1.00	2080	-31.88	20240216	1403	1.00	20240523	2970	-52.29	20230622	1403	1.00	20240523	2.43	N	322780	100	37 억	60592	N	N	N	N
141	20240603	131007	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1416	-14	5	-0.98	27296684	19245	52.38	1415	1430	1414	1859	1001	1430	1418.38	0.16	-181	1443	1436	1428	1421	1413	1440	1425	38	429	100	1000	1	1	37932613	537	16.28	0.91	12	0.05	87.00	1553.00	2970	20230622	-52.32	1403	20240523	0.93	2080	-31.92	20240216	1403	0.93	20240523	2970	-52.32	20230622	1403	0.93	20240523	2.43	N	322780	100	37 억	60592	N	N	N	N
142	20240603	121007	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1418	-12	5	-0.84	18816049	13259	36.09	1415	1430	1415	1859	1001	1430	1419.12	0.16	-194	1443	1436	1428	1421	1413	1440	1425	38	429	100	1000	1	1	37932613	538	16.30	0.91	12	0.03	87.00	1553.00	2970	20230622	-52.26	1403	20240523	1.07	2080	-31.83	20240216	1403	1.07	20240523	2970	-52.26	20230622	1403	1.07	20240523	2.43	N	322780	100	37 억	60592	N	N	N	N
143	20240603	111001	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1419	-11	5	-0.77	16151751	11382	30.98	1415	1430	1415	1859	1001	1430	1419.06	0.16	-108	1443	1436	1428	1421	1413	1440	1425	38	429	100	1000	1	1	37932613	538	16.31	0.91	12	0.03	87.00	1553.00	2970	20230622	-52.22	1403	20240523	1.14	2080	-31.78	20240216	1403	1.14	20240523	2970	-52.22	20230622	1403	1.14	20240523	2.43	N	322780	100	37 억	60592	N	N	N	N
144	20240603	100956	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1419	-11	5	-0.77	14111145	9945	27.07	1415	1430	1415	1859	1001	1430	1418.92	0.16	846	1443	1436	1428	1421	1413	1440	1425	38	429	100	1000	1	1	37932613	538	16.31	0.91	12	0.03	87.00	1553.00	2970	20230622	-52.22	1403	20240523	1.14	2080	-31.78	20240216	1403	1.14	20240523	2970	-52.22	20230622	1403	1.14	20240523	2.43	N	322780	100	37 억	60592	N	N	N	N
145	20240603	090956	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1422	-8	5	-0.56	5166421	3641	9.91	1415	1430	1415	1859	1001	1430	1418.96	0.16	-105	1443	1436	1428	1421	1413	1440	1425	38	429	100	1000	1	1	37932613	539	16.34	0.92	12	0.01	87.00	1553.00	2970	20230622	-52.12	1403	20240523	1.35	2080	-31.63	20240216	1403	1.35	20240523	2970	-52.12	20230622	1403	1.35	20240523	2.43	N	322780	100	37 억	60592	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History