KissMeData/035620/price/prices-20240601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

57 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	160435	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	491	2	2	0.41	24674530	50857	68.79	492	492	480	635	343	489	485.17	0.68	1111	504	496	492	484	480	494	482	372	146	500	330	1	1	74439675	365	-2.74	0.49	12	0.07	-179.00	992.00	950	20230703	-48.32	480	20240628	2.29	848	-42.10	20240103	480	2.29	20240628	950	-48.32	20230703	480	2.29	20240628	0.01	N	035620	500	372 억	503780	N	N	N	N
3	20240628	150443	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	485	-4	5	-0.82	22668951	46759	63.25	492	492	480	635	343	489	484.80	0.68	1471	504	496	492	484	480	494	482	372	146	500	330	1	1	74439675	361	-2.71	0.49	12	0.06	-179.00	992.00	950	20230703	-48.95	480	20240628	1.04	848	-42.81	20240103	480	1.04	20240628	950	-48.95	20230703	480	1.04	20240628	0.01	N	035620	500	372 억	503780	N	N	N	N
4	20240628	140441	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	485	-4	5	-0.82	22157461	45702	61.82	492	492	480	635	343	489	484.82	0.68	1466	504	496	492	484	480	494	482	372	146	500	330	1	1	74439675	361	-2.71	0.49	12	0.06	-179.00	992.00	950	20230703	-48.95	480	20240628	1.04	848	-42.81	20240103	480	1.04	20240628	950	-48.95	20230703	480	1.04	20240628	0.01	N	035620	500	372 억	503780	N	N	N	N
5	20240628	130442	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	486	-3	5	-0.61	14361750	29668	40.13	492	492	480	635	343	489	484.08	0.68	515	504	496	492	484	480	494	482	372	146	500	330	1	1	74439675	362	-2.72	0.49	12	0.04	-179.00	992.00	950	20230703	-48.84	480	20240628	1.25	848	-42.69	20240103	480	1.25	20240628	950	-48.84	20230703	480	1.25	20240628	0.01	N	035620	500	372 억	503780	N	N	N	N
6	20240628	120441	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	486	-3	5	-0.61	13695220	28296	38.27	492	492	480	635	343	489	484.00	0.68	396	504	496	492	484	480	494	482	372	146	500	330	1	1	74439675	362	-2.72	0.49	12	0.04	-179.00	992.00	950	20230703	-48.84	480	20240628	1.25	848	-42.69	20240103	480	1.25	20240628	950	-48.84	20230703	480	1.25	20240628	0.01	N	035620	500	372 억	503780	N	N	N	N
7	20240628	110435	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	486	-3	5	-0.61	8081558	16644	22.51	492	492	480	635	343	489	485.55	0.68	396	504	496	492	484	480	494	482	372	146	500	330	1	1	74439675	362	-2.72	0.49	12	0.02	-179.00	992.00	950	20230703	-48.84	480	20240628	1.25	848	-42.69	20240103	480	1.25	20240628	950	-48.84	20230703	480	1.25	20240628	0.01	N	035620	500	372 억	503780	N	N	N	N
8	20240628	100433	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	488	-1	5	-0.20	5016847	10309	13.94	492	492	480	635	343	489	486.65	0.68	376	504	496	492	484	480	494	482	372	146	500	330	1	1	74439675	363	-2.73	0.49	12	0.01	-179.00	992.00	950	20230703	-48.63	480	20240628	1.67	848	-42.45	20240103	480	1.67	20240628	950	-48.63	20230703	480	1.67	20240628	0.01	N	035620	500	372 억	503780	N	N	N	N
9	20240628	090434	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	490	1	2	0.20	22130	45	0.06	492	492	490	635	343	489	491.78	0.68	-5	504	496	492	484	480	494	482	372	146	500	330	1	1	74439675	365	-2.74	0.49	12	0.00	-179.00	992.00	950	20230703	-48.42	481	20240625	1.87	848	-42.22	20240103	481	1.87	20240625	950	-48.42	20230703	481	1.87	20240625	0.01	N	035620	500	372 억	503780	N	N	N	N
10	20240627	160429	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	489	-6	5	-1.21	36321238	73932	106.65	495	500	488	643	347	495	491.28	0.68	-1661	508	501	493	486	478	497	482	372	148	500	330	1	1	74439675	364	-2.73	0.49	12	0.10	-179.00	992.00	950	20230703	-48.53	481	20240625	1.66	848	-42.33	20240103	481	1.66	20240625	950	-48.53	20230703	481	1.66	20240625	0.01	N	035620	500	372 억	505441	N	N	N	N
11	20240627	150435	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	491	-4	5	-0.81	32958004	67048	96.72	495	500	488	643	347	495	491.56	0.68	-1430	508	501	493	486	478	497	482	372	148	500	330	1	1	74439675	365	-2.74	0.49	12	0.09	-179.00	992.00	950	20230703	-48.32	481	20240625	2.08	848	-42.10	20240103	481	2.08	20240625	950	-48.32	20230703	481	2.08	20240625	0.01	N	035620	500	372 억	505441	N	N	N	N
12	20240627	140432	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	496	1	2	0.20	30161445	61369	88.53	495	500	488	643	347	495	491.48	0.68	-1421	508	501	493	486	478	497	482	372	148	500	330	1	1	74439675	369	-2.77	0.50	12	0.08	-179.00	992.00	950	20230703	-47.79	481	20240625	3.12	848	-41.51	20240103	481	3.12	20240625	950	-47.79	20230703	481	3.12	20240625	0.01	N	035620	500	372 억	505441	N	N	N	N
13	20240627	130432	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	491	-4	5	-0.81	13774296	27976	40.36	495	496	488	643	347	495	492.36	0.68	165	508	501	493	486	478	497	482	372	148	500	330	1	1	74439675	365	-2.74	0.49	12	0.04	-179.00	992.00	950	20230703	-48.32	481	20240625	2.08	848	-42.10	20240103	481	2.08	20240625	950	-48.32	20230703	481	2.08	20240625	0.01	N	035620	500	372 억	505441	N	N	N	N
14	20240627	120434	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	495	0	3	0.00	9051322	18365	26.49	495	496	488	643	347	495	492.86	0.68	-862	508	501	493	486	478	497	482	372	148	500	330	1	1	74439675	368	-2.77	0.50	12	0.02	-179.00	992.00	950	20230703	-47.89	481	20240625	2.91	848	-41.63	20240103	481	2.91	20240625	950	-47.89	20230703	481	2.91	20240625	0.01	N	035620	500	372 억	505441	N	N	N	N
15	20240627	110433	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	495	0	3	0.00	8593269	17439	25.16	495	495	488	643	347	495	492.76	0.68	-538	508	501	493	486	478	497	482	372	148	500	330	1	1	74439675	368	-2.77	0.50	12	0.02	-179.00	992.00	950	20230703	-47.89	481	20240625	2.91	848	-41.63	20240103	481	2.91	20240625	950	-47.89	20230703	481	2.91	20240625	0.01	N	035620	500	372 억	505441	N	N	N	N
16	20240627	100433	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	494	-1	5	-0.20	7985279	16207	23.38	495	495	488	643	347	495	492.71	0.68	-516	508	501	493	486	478	497	482	372	148	500	330	1	1	74439675	368	-2.76	0.50	12	0.02	-179.00	992.00	950	20230703	-48.00	481	20240625	2.70	848	-41.75	20240103	481	2.70	20240625	950	-48.00	20230703	481	2.70	20240625	0.01	N	035620	500	372 억	505441	N	N	N	N
17	20240627	090432	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	494	-1	5	-0.20	1790909	3618	5.22	495	495	494	643	347	495	495.00	0.68	-1	508	501	493	486	478	497	482	372	148	500	330	1	1	74439675	368	-2.76	0.50	12	0.00	-179.00	992.00	950	20230703	-48.00	481	20240625	2.70	848	-41.75	20240103	481	2.70	20240625	950	-48.00	20230703	481	2.70	20240625	0.01	N	035620	500	372 억	505441	N	N	N	N
18	20240626	160432	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	495	-1	5	-0.20	34014074	69321	72.13	496	500	485	644	348	496	490.67	0.68	-1621	507	501	491	485	475	504	488	372	148	500	330	1	1	74439675	368	-2.77	0.50	12	0.09	-179.00	992.00	950	20230703	-47.89	481	20240625	2.91	848	-41.63	20240103	481	2.91	20240625	950	-47.89	20230703	481	2.91	20240625	0.01	N	035620	500	372 억	507062	N	N	N	N
19	20240626	150433	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	489	-7	5	-1.41	28947675	58995	61.39	496	500	485	644	348	496	490.68	0.68	-1073	507	501	491	485	475	504	488	372	148	500	330	1	1	74439675	364	-2.73	0.49	12	0.08	-179.00	992.00	950	20230703	-48.53	481	20240625	1.66	848	-42.33	20240103	481	1.66	20240625	950	-48.53	20230703	481	1.66	20240625	0.01	N	035620	500	372 억	507062	N	N	N	N
20	20240626	140432	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	485	-11	5	-2.22	23382764	47594	49.53	496	500	485	644	348	496	491.30	0.68	181	507	501	491	485	475	504	488	372	148	500	330	1	1	74439675	361	-2.71	0.49	12	0.06	-179.00	992.00	950	20230703	-48.95	481	20240625	0.83	848	-42.81	20240103	481	0.83	20240625	950	-48.95	20230703	481	0.83	20240625	0.01	N	035620	500	372 억	507062	N	N	N	N
21	20240626	130434	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	491	-5	5	-1.01	17557807	35621	37.07	496	500	488	644	348	496	492.91	0.68	-296	507	501	491	485	475	504	488	372	148	500	330	1	1	74439675	365	-2.74	0.49	12	0.05	-179.00	992.00	950	20230703	-48.32	481	20240625	2.08	848	-42.10	20240103	481	2.08	20240625	950	-48.32	20230703	481	2.08	20240625	0.01	N	035620	500	372 억	507062	N	N	N	N
22	20240626	120432	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	492	-4	5	-0.81	13775395	27888	29.02	496	500	489	644	348	496	493.95	0.68	-94	507	501	491	485	475	504	488	372	148	500	330	1	1	74439675	366	-2.75	0.50	12	0.04	-179.00	992.00	950	20230703	-48.21	481	20240625	2.29	848	-41.98	20240103	481	2.29	20240625	950	-48.21	20230703	481	2.29	20240625	0.01	N	035620	500	372 억	507062	N	N	N	N
23	20240626	110433	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	493	-3	5	-0.60	9788468	19762	20.56	496	500	490	644	348	496	495.32	0.68	-309	507	501	491	485	475	504	488	372	148	500	330	1	1	74439675	367	-2.75	0.50	12	0.03	-179.00	992.00	950	20230703	-48.11	481	20240625	2.49	848	-41.86	20240103	481	2.49	20240625	950	-48.11	20230703	481	2.49	20240625	0.01	N	035620	500	372 억	507062	N	N	N	N
24	20240626	100433	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	496	0	3	0.00	6109681	12306	12.81	496	500	490	644	348	496	496.48	0.68	-192	507	501	491	485	475	504	488	372	148	500	330	1	1	74439675	369	-2.77	0.50	12	0.02	-179.00	992.00	950	20230703	-47.79	481	20240625	3.12	848	-41.51	20240103	481	3.12	20240625	950	-47.79	20230703	481	3.12	20240625	0.01	N	035620	500	372 억	507062	N	N	N	N
25	20240626	090432	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	490	-6	5	-1.21	1900789	3836	3.99	496	497	490	644	348	496	495.51	0.68	0	507	501	491	485	475	504	488	372	148	500	330	1	1	74439675	365	-2.74	0.49	12	0.01	-179.00	992.00	950	20230703	-48.42	481	20240625	1.87	848	-42.22	20240103	481	1.87	20240625	950	-48.42	20230703	481	1.87	20240625	0.01	N	035620	500	372 억	507062	N	N	N	N
26	20240625	160431	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	496	9	2	1.85	46877986	95699	78.12	487	497	481	633	341	487	489.85	0.68	1126	513	499	492	478	471	496	475	372	146	500	330	1	1	74439675	369	-2.77	0.50	12	0.13	-179.00	992.00	950	20230703	-47.79	481	20240625	3.12	848	-41.51	20240103	481	3.12	20240625	950	-47.79	20230703	481	3.12	20240625	0.01	N	035620	500	372 억	505196	N	N	N	N
27	20240625	150432	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	493	6	2	1.23	38359639	78472	64.06	487	496	481	633	341	487	488.83	0.68	92	513	499	492	478	471	496	475	372	146	500	330	1	1	74439675	367	-2.75	0.50	12	0.11	-179.00	992.00	950	20230703	-48.11	481	20240625	2.49	848	-41.86	20240103	481	2.49	20240625	950	-48.11	20230703	481	2.49	20240625	0.01	N	035620	500	372 억	505196	N	N	N	N
28	20240625	140432	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	489	2	2	0.41	33433405	68444	55.87	487	496	481	633	341	487	488.48	0.68	-65	513	499	492	478	471	496	475	372	146	500	330	1	1	74439675	364	-2.73	0.49	12	0.09	-179.00	992.00	950	20230703	-48.53	481	20240625	1.66	848	-42.33	20240103	481	1.66	20240625	950	-48.53	20230703	481	1.66	20240625	0.01	N	035620	500	372 억	505196	N	N	N	N
29	20240625	130432	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	494	7	2	1.44	28078388	57516	46.95	487	496	481	633	341	487	488.18	0.68	-1319	513	499	492	478	471	496	475	372	146	500	330	1	1	74439675	368	-2.76	0.50	12	0.08	-179.00	992.00	950	20230703	-48.00	481	20240625	2.70	848	-41.75	20240103	481	2.70	20240625	950	-48.00	20230703	481	2.70	20240625	0.01	N	035620	500	372 억	505196	N	N	N	N
30	20240625	120433	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	492	5	2	1.03	26645967	54602	44.57	487	496	481	633	341	487	488.00	0.68	-2466	513	499	492	478	471	496	475	372	146	500	330	1	1	74439675	366	-2.75	0.50	12	0.07	-179.00	992.00	950	20230703	-48.21	481	20240625	2.29	848	-41.98	20240103	481	2.29	20240625	950	-48.21	20230703	481	2.29	20240625	0.01	N	035620	500	372 억	505196	N	N	N	N
31	20240625	110435	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	492	5	2	1.03	25369714	52003	42.45	487	496	481	633	341	487	487.85	0.68	-2466	513	499	492	478	471	496	475	372	146	500	330	1	1	74439675	366	-2.75	0.50	12	0.07	-179.00	992.00	950	20230703	-48.21	481	20240625	2.29	848	-41.98	20240103	481	2.29	20240625	950	-48.21	20230703	481	2.29	20240625	0.01	N	035620	500	372 억	505196	N	N	N	N
32	20240625	100431	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	491	4	2	0.82	22833418	46841	38.24	487	496	481	633	341	487	487.47	0.68	-2656	513	499	492	478	471	496	475	372	146	500	330	1	1	74439675	365	-2.74	0.49	12	0.06	-179.00	992.00	950	20230703	-48.32	481	20240625	2.08	848	-42.10	20240103	481	2.08	20240625	950	-48.32	20230703	481	2.08	20240625	0.01	N	035620	500	372 억	505196	N	N	N	N
33	20240625	090432	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	489	2	2	0.41	3610043	7429	6.06	487	489	482	633	341	487	485.94	0.68	-40	513	499	492	478	471	496	475	372	146	500	330	1	1	74439675	364	-2.73	0.49	12	0.01	-179.00	992.00	950	20230703	-48.53	482	20240625	1.45	848	-42.33	20240103	482	1.45	20240625	950	-48.53	20230703	482	1.45	20240625	0.01	N	035620	500	372 억	505196	N	N	N	N
34	20240624	160430	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	487	-13	5	-2.60	58975780	120091	158.84	500	506	485	650	350	500	491.10	0.68	-4537	518	508	504	494	490	507	493	372	150	500	340	1	1	74439675	363	-2.72	0.49	12	0.16	-179.00	992.00	950	20230703	-48.74	485	20240624	0.41	848	-42.57	20240103	485	0.41	20240624	950	-48.74	20230703	485	0.41	20240624	0.01	N	035620	500	372 억	509733	N	N	N	N
35	20240624	150431	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	486	-14	5	-2.80	54060421	109993	145.48	500	506	485	650	350	500	491.49	0.68	178	518	508	504	494	490	507	493	372	150	500	340	1	1	74439675	362	-2.72	0.49	12	0.15	-179.00	992.00	950	20230703	-48.84	485	20240624	0.21	848	-42.69	20240103	485	0.21	20240624	950	-48.84	20230703	485	0.21	20240624	0.01	N	035620	500	372 억	509733	N	N	N	N
36	20240624	140431	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	497	-3	5	-0.60	36475414	74031	97.92	500	506	487	650	350	500	492.70	0.68	-5846	518	508	504	494	490	507	493	372	150	500	340	1	1	74439675	370	-2.78	0.50	12	0.10	-179.00	992.00	950	20230703	-47.68	487	20240624	2.05	848	-41.39	20240103	487	2.05	20240624	950	-47.68	20230703	487	2.05	20240624	0.01	N	035620	500	372 억	509733	N	N	N	N
37	20240624	130429	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	496	-4	5	-0.80	34795426	70644	93.44	500	506	487	650	350	500	492.55	0.68	-5846	518	508	504	494	490	507	493	372	150	500	340	1	1	74439675	369	-2.77	0.50	12	0.09	-179.00	992.00	950	20230703	-47.79	487	20240624	1.85	848	-41.51	20240103	487	1.85	20240624	950	-47.79	20230703	487	1.85	20240624	0.01	N	035620	500	372 억	509733	N	N	N	N
38	20240624	120431	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	488	-12	5	-2.40	29483364	59869	79.19	500	506	487	650	350	500	492.46	0.68	-5480	518	508	504	494	490	507	493	372	150	500	340	1	1	74439675	363	-2.73	0.49	12	0.08	-179.00	992.00	950	20230703	-48.63	487	20240624	0.21	848	-42.45	20240103	487	0.21	20240624	950	-48.63	20230703	487	0.21	20240624	0.01	N	035620	500	372 억	509733	N	N	N	N
39	20240624	110433	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	491	-9	5	-1.80	21065382	42661	56.43	500	506	489	650	350	500	493.78	0.68	-5479	518	508	504	494	490	507	493	372	150	500	340	1	1	74439675	365	-2.74	0.49	12	0.06	-179.00	992.00	950	20230703	-48.32	489	20240624	0.41	848	-42.10	20240103	489	0.41	20240624	950	-48.32	20230703	489	0.41	20240624	0.01	N	035620	500	372 억	509733	N	N	N	N
40	20240624	100431	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	499	-1	5	-0.20	4444048	8901	11.77	500	506	497	650	350	500	499.27	0.68	-5108	518	508	504	494	490	507	493	372	150	500	340	1	1	74439675	371	-2.79	0.50	12	0.01	-179.00	992.00	950	20230703	-47.47	489	20240619	2.04	848	-41.16	20240103	489	2.04	20240619	950	-47.47	20230703	489	2.04	20240619	0.01	N	035620	500	372 억	509733	N	N	N	N
41	20240624	090431	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	505	5	2	1.00	612526	1225	1.62	500	506	500	650	350	500	500.02	0.68	-2	518	508	504	494	490	507	493	372	150	500	340	1	1	74439675	376	-2.82	0.51	12	0.00	-179.00	992.00	950	20230703	-46.84	489	20240619	3.27	848	-40.45	20240103	489	3.27	20240619	950	-46.84	20230703	489	3.27	20240619	0.01	N	035620	500	372 억	509733	N	N	N	N
42	20240621	160418	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	500	-13	5	-2.53	38092693	75572	90.02	514	514	500	666	360	513	504.06	0.69	-7475	529	520	508	499	487	525	504	372	153	500	340	1	1	74439675	372	-2.79	0.50	12	0.10	-179.00	992.00	950	20230703	-47.37	489	20240619	2.25	848	-41.04	20240103	489	2.25	20240619	950	-47.37	20230703	489	2.25	20240619	0.01	N	035620	500	372 억	517208	N	N	N	N
43	20240621	150417	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	501	-12	5	-2.34	33721193	66838	79.62	514	514	500	666	360	513	504.52	0.69	-6493	529	520	508	499	487	525	504	372	153	500	340	1	1	74439675	373	-2.80	0.51	12	0.09	-179.00	992.00	950	20230703	-47.26	489	20240619	2.45	848	-40.92	20240103	489	2.45	20240619	950	-47.26	20230703	489	2.45	20240619	0.01	N	035620	500	372 억	517208	N	N	N	N
44	20240621	140417	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	503	-10	5	-1.95	32438262	64279	76.57	514	514	500	666	360	513	504.65	0.69	-6493	529	520	508	499	487	525	504	372	153	500	340	1	1	74439675	374	-2.81	0.51	12	0.09	-179.00	992.00	950	20230703	-47.05	489	20240619	2.86	848	-40.68	20240103	489	2.86	20240619	950	-47.05	20230703	489	2.86	20240619	0.01	N	035620	500	372 억	517208	N	N	N	N
45	20240621	130418	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	506	-7	5	-1.36	29560207	58553	69.75	514	514	500	666	360	513	504.85	0.69	-6492	529	520	508	499	487	525	504	372	153	500	340	1	1	74439675	377	-2.83	0.51	12	0.08	-179.00	992.00	950	20230703	-46.74	489	20240619	3.48	848	-40.33	20240103	489	3.48	20240619	950	-46.74	20230703	489	3.48	20240619	0.01	N	035620	500	372 억	517208	N	N	N	N
46	20240621	120419	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	506	-7	5	-1.36	16649928	32958	39.26	514	514	500	666	360	513	505.19	0.69	-4429	529	520	508	499	487	525	504	372	153	500	340	1	1	74439675	377	-2.83	0.51	12	0.04	-179.00	992.00	950	20230703	-46.74	489	20240619	3.48	848	-40.33	20240103	489	3.48	20240619	950	-46.74	20230703	489	3.48	20240619	0.01	N	035620	500	372 억	517208	N	N	N	N
47	20240621	110418	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	506	-7	5	-1.36	11400660	22557	26.87	514	514	500	666	360	513	505.42	0.69	-4122	529	520	508	499	487	525	504	372	153	500	340	1	1	74439675	377	-2.83	0.51	12	0.03	-179.00	992.00	950	20230703	-46.74	489	20240619	3.48	848	-40.33	20240103	489	3.48	20240619	950	-46.74	20230703	489	3.48	20240619	0.01	N	035620	500	372 억	517208	N	N	N	N
48	20240621	100416	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	507	-6	5	-1.17	9414948	18639	22.20	514	514	500	666	360	513	505.12	0.69	-3866	529	520	508	499	487	525	504	372	153	500	340	1	1	74439675	377	-2.83	0.51	12	0.03	-179.00	992.00	950	20230703	-46.63	489	20240619	3.68	848	-40.21	20240103	489	3.68	20240619	950	-46.63	20230703	489	3.68	20240619	0.01	N	035620	500	372 억	517208	N	N	N	N
49	20240621	090419	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	509	-4	5	-0.78	2307189	4502	5.36	514	514	509	666	360	513	512.48	0.69	-4500	529	520	508	499	487	525	504	372	153	500	340	1	1	74439675	379	-2.84	0.51	12	0.01	-179.00	992.00	950	20230703	-46.42	489	20240619	4.09	848	-39.98	20240103	489	4.09	20240619	950	-46.42	20230703	489	4.09	20240619	0.01	N	035620	500	372 억	517208	N	N	N	N
50	20240620	160417	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	513	17	2	3.43	42432077	83905	32.88	496	517	496	644	348	496	505.72	0.69	1377	540	517	503	480	466	511	474	372	148	500	330	1	1	74439675	382	-2.87	0.52	12	0.11	-179.00	992.00	950	20230703	-46.00	489	20240619	4.91	848	-39.50	20240103	489	4.91	20240619	950	-46.00	20230703	489	4.91	20240619	0.01	N	035620	500	372 억	515831	N	N	N	N
51	20240620	150417	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	513	17	2	3.43	38093690	75433	29.56	496	517	496	644	348	496	505.00	0.69	1184	540	517	503	480	466	511	474	372	148	500	330	1	1	74439675	382	-2.87	0.52	12	0.10	-179.00	992.00	950	20230703	-46.00	489	20240619	4.91	848	-39.50	20240103	489	4.91	20240619	950	-46.00	20230703	489	4.91	20240619	0.01	N	035620	500	372 억	515831	N	N	N	N
52	20240620	140416	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	513	17	2	3.43	33116185	65716	25.75	496	517	496	644	348	496	503.93	0.69	666	540	517	503	480	466	511	474	372	148	500	330	1	1	74439675	382	-2.87	0.52	12	0.09	-179.00	992.00	950	20230703	-46.00	489	20240619	4.91	848	-39.50	20240103	489	4.91	20240619	950	-46.00	20230703	489	4.91	20240619	0.01	N	035620	500	372 억	515831	N	N	N	N
53	20240620	130417	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	506	10	2	2.02	26055860	51933	20.35	496	506	496	644	348	496	501.72	0.69	1349	540	517	503	480	466	511	474	372	148	500	330	1	1	74439675	377	-2.83	0.51	12	0.07	-179.00	992.00	950	20230703	-46.74	489	20240619	3.48	848	-40.33	20240103	489	3.48	20240619	950	-46.74	20230703	489	3.48	20240619	0.01	N	035620	500	372 억	515831	N	N	N	N
54	20240620	120416	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	504	8	2	1.61	20575582	41080	16.10	496	505	496	644	348	496	500.87	0.69	1307	540	517	503	480	466	511	474	372	148	500	330	1	1	74439675	375	-2.82	0.51	12	0.06	-179.00	992.00	950	20230703	-46.95	489	20240619	3.07	848	-40.57	20240103	489	3.07	20240619	950	-46.95	20230703	489	3.07	20240619	0.01	N	035620	500	372 억	515831	N	N	N	N
55	20240620	110418	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	502	6	2	1.21	15648110	31294	12.26	496	504	496	644	348	496	500.04	0.69	147	540	517	503	480	466	511	474	372	148	500	330	1	1	74439675	374	-2.80	0.51	12	0.04	-179.00	992.00	950	20230703	-47.16	489	20240619	2.66	848	-40.80	20240103	489	2.66	20240619	950	-47.16	20230703	489	2.66	20240619	0.01	N	035620	500	372 억	515831	N	N	N	N
56	20240620	100418	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	500	4	2	0.81	8467067	16966	6.65	496	504	496	644	348	496	499.06	0.69	-1096	540	517	503	480	466	511	474	372	148	500	330	1	1	74439675	372	-2.79	0.50	12	0.02	-179.00	992.00	950	20230703	-47.37	489	20240619	2.25	848	-41.04	20240103	489	2.25	20240619	950	-47.37	20230703	489	2.25	20240619	0.01	N	035620	500	372 억	515831	N	N	N	N
57	20240620	090423	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	504	8	2	1.61	830704	1674	0.66	496	504	496	644	348	496	496.24	0.69	-238	540	517	503	480	466	511	474	372	148	500	330	1	1	74439675	375	-2.82	0.51	12	0.00	-179.00	992.00	950	20230703	-46.95	489	20240619	3.07	848	-40.57	20240103	489	3.07	20240619	950	-46.95	20230703	489	3.07	20240619	0.01	N	035620	500	372 억	515831	N	N	N	N
58	20240619	160416	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	496	-18	5	-3.50	127836497	255177	113.46	514	526	489	668	360	514	501.03	0.70	-4327	547	530	515	498	483	523	491	372	154	500	340	1	1	74439675	369	-2.77	0.50	12	0.34	-179.00	992.00	950	20230703	-47.79	489	20240619	1.43	848	-41.51	20240103	489	1.43	20240619	950	-47.79	20230703	489	1.43	20240619	0.01	N	035620	500	372 억	519964	N	N	N	N
59	20240619	150414	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	496	-18	5	-3.50	119649886	238661	106.12	514	526	489	668	360	514	501.34	0.70	2757	547	530	515	498	483	523	491	372	154	500	340	1	1	74439675	369	-2.77	0.50	12	0.32	-179.00	992.00	950	20230703	-47.79	489	20240619	1.43	848	-41.51	20240103	489	1.43	20240619	950	-47.79	20230703	489	1.43	20240619	0.01	N	035620	500	372 억	519964	N	N	N	N
60	20240619	140418	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	501	-13	5	-2.53	81880114	162239	72.14	514	526	497	668	360	514	504.69	0.70	5905	547	530	515	498	483	523	491	372	154	500	340	1	1	74439675	373	-2.80	0.51	12	0.22	-179.00	992.00	950	20230703	-47.26	497	20240619	0.80	848	-40.92	20240103	497	0.80	20240619	950	-47.26	20230703	497	0.80	20240619	0.01	N	035620	500	372 억	519964	N	N	N	N
61	20240619	130416	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	511	-3	5	-0.58	20850265	40598	18.05	514	526	508	668	360	514	513.58	0.70	-2075	547	530	515	498	483	523	491	372	154	500	340	1	1	74439675	380	-2.85	0.52	12	0.05	-179.00	992.00	950	20230703	-46.21	500	20240618	2.20	848	-39.74	20240103	500	2.20	20240618	950	-46.21	20230703	500	2.20	20240618	0.01	N	035620	500	372 억	519964	N	N	N	N
62	20240619	120414	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	509	-5	5	-0.97	19021348	37007	16.45	514	526	509	668	360	514	513.99	0.70	-2035	547	530	515	498	483	523	491	372	154	500	340	1	1	74439675	379	-2.84	0.51	12	0.05	-179.00	992.00	950	20230703	-46.42	500	20240618	1.80	848	-39.98	20240103	500	1.80	20240618	950	-46.42	20230703	500	1.80	20240618	0.01	N	035620	500	372 억	519964	N	N	N	N
63	20240619	110416	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	513	-1	5	-0.19	17175226	33392	14.85	514	526	513	668	360	514	514.35	0.70	-2035	547	530	515	498	483	523	491	372	154	500	340	1	1	74439675	382	-2.87	0.52	12	0.04	-179.00	992.00	950	20230703	-46.00	500	20240618	2.60	848	-39.50	20240103	500	2.60	20240618	950	-46.00	20230703	500	2.60	20240618	0.01	N	035620	500	372 억	519964	N	N	N	N
64	20240619	100418	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	516	2	2	0.39	8699166	16905	7.52	514	526	514	668	360	514	514.59	0.70	-1193	547	530	515	498	483	523	491	372	154	500	340	1	1	74439675	384	-2.88	0.52	12	0.02	-179.00	992.00	950	20230703	-45.68	500	20240618	3.20	848	-39.15	20240103	500	3.20	20240618	950	-45.68	20230703	500	3.20	20240618	0.01	N	035620	500	372 억	519964	N	N	N	N
65	20240619	090422	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	526	12	2	2.33	1265091	2457	1.09	514	526	514	668	360	514	514.89	0.70	-472	547	530	515	498	483	523	491	372	154	500	340	1	1	74439675	392	-2.94	0.53	12	0.00	-179.00	992.00	950	20230703	-44.63	500	20240618	5.20	848	-37.97	20240103	500	5.20	20240618	950	-44.63	20230703	500	5.20	20240618	0.01	N	035620	500	372 억	519964	N	N	N	N
66	20240618	160413	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	514	-17	5	-3.20	115232951	224656	313.71	531	532	500	690	372	531	512.93	0.69	6627	539	534	529	524	519	537	527	372	159	500	360	1	1	74439675	383	-2.87	0.52	12	0.30	-179.00	992.00	950	20230703	-45.89	500	20240618	2.80	848	-39.39	20240103	500	2.80	20240618	950	-45.89	20230703	500	2.80	20240618	0.01	N	035620	500	372 억	513337	N	N	N	N
67	20240618	150411	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	513	-18	5	-3.39	114294454	222829	311.16	531	532	500	690	372	531	512.92	0.69	6699	539	534	529	524	519	537	527	372	159	500	360	1	1	74439675	382	-2.87	0.52	12	0.30	-179.00	992.00	950	20230703	-46.00	500	20240618	2.60	848	-39.50	20240103	500	2.60	20240618	950	-46.00	20230703	500	2.60	20240618	0.01	N	035620	500	372 억	513337	N	N	N	N
68	20240618	140412	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	514	-17	5	-3.20	112483320	219300	306.23	531	532	500	690	372	531	512.92	0.69	7228	539	534	529	524	519	537	527	372	159	500	360	1	1	74439675	383	-2.87	0.52	12	0.29	-179.00	992.00	950	20230703	-45.89	500	20240618	2.80	848	-39.39	20240103	500	2.80	20240618	950	-45.89	20230703	500	2.80	20240618	0.01	N	035620	500	372 억	513337	N	N	N	N
69	20240618	130415	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	503	-28	5	-5.27	102805836	200206	279.57	531	532	500	690	372	531	513.50	0.69	10581	539	534	529	524	519	537	527	372	159	500	360	1	1	74439675	374	-2.81	0.51	12	0.27	-179.00	992.00	950	20230703	-47.05	500	20240618	0.60	848	-40.68	20240103	500	0.60	20240618	950	-47.05	20230703	500	0.60	20240618	0.01	N	035620	500	372 억	513337	N	N	N	N
70	20240618	120415	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	503	-28	5	-5.27	86138669	167003	233.20	531	532	500	690	372	531	515.79	0.69	10997	539	534	529	524	519	537	527	372	159	500	360	1	1	74439675	374	-2.81	0.51	12	0.22	-179.00	992.00	950	20230703	-47.05	500	20240618	0.60	848	-40.68	20240103	500	0.60	20240618	950	-47.05	20230703	500	0.60	20240618	0.01	N	035620	500	372 억	513337	N	N	N	N
71	20240618	110412	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	520	-11	5	-2.07	41337032	78868	110.13	531	532	519	690	372	531	524.13	0.69	-1341	539	534	529	524	519	537	527	372	159	500	360	1	1	74439675	387	-2.91	0.52	12	0.11	-179.00	992.00	950	20230703	-45.26	519	20240618	0.19	848	-38.68	20240103	519	0.19	20240618	950	-45.26	20230703	519	0.19	20240618	0.01	N	035620	500	372 억	513337	N	N	N	N
72	20240618	100414	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	522	-9	5	-1.69	28609385	54368	75.92	531	532	519	690	372	531	526.22	0.69	-122	539	534	529	524	519	537	527	372	159	500	360	1	1	74439675	389	-2.92	0.53	12	0.07	-179.00	992.00	950	20230703	-45.05	519	20240618	0.58	848	-38.44	20240103	519	0.58	20240618	950	-45.05	20230703	519	0.58	20240618	0.01	N	035620	500	372 억	513337	N	N	N	N
73	20240618	090417	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	531	0	3	0.00	1089081	2051	2.86	531	531	531	690	372	531	531.00	0.69	-301	539	534	529	524	519	537	527	372	159	500	360	1	1	74439675	395	-2.97	0.54	12	0.00	-179.00	992.00	950	20230703	-44.11	520	20240614	2.12	848	-37.38	20240103	520	2.12	20240614	950	-44.11	20230703	520	2.12	20240614	0.01	N	035620	500	372 억	513337	N	N	N	N
74	20240617	160411	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	531	2	2	0.38	37605511	71027	42.00	529	534	524	687	371	529	529.45	0.69	-810	543	536	528	521	513	532	517	372	158	500	350	1	1	74439675	395	-2.97	0.54	12	0.10	-179.00	992.00	950	20230703	-44.11	520	20240614	2.12	848	-37.38	20240103	520	2.12	20240614	950	-44.11	20230703	520	2.12	20240614	0.01	N	035620	500	372 억	514147	N	N	N	N
75	20240617	150416	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	532	3	2	0.57	37156551	70179	41.50	529	534	524	687	371	529	529.45	0.69	-549	543	536	528	521	513	532	517	372	158	500	350	1	1	74439675	396	-2.97	0.54	12	0.09	-179.00	992.00	950	20230703	-44.00	520	20240614	2.31	848	-37.26	20240103	520	2.31	20240614	950	-44.00	20230703	520	2.31	20240614	0.01	N	035620	500	372 억	514147	N	N	N	N
76	20240617	140409	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	528	-1	5	-0.19	35639014	67316	39.80	529	534	524	687	371	529	529.43	0.69	-169	543	536	528	521	513	532	517	372	158	500	350	1	1	74439675	393	-2.95	0.53	12	0.09	-179.00	992.00	950	20230703	-44.42	520	20240614	1.54	848	-37.74	20240103	520	1.54	20240614	950	-44.42	20230703	520	1.54	20240614	0.01	N	035620	500	372 억	514147	N	N	N	N
77	20240617	130409	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	532	3	2	0.57	26126578	49235	29.11	529	534	525	687	371	529	530.65	0.69	-2237	543	536	528	521	513	532	517	372	158	500	350	1	1	74439675	396	-2.97	0.54	12	0.07	-179.00	992.00	950	20230703	-44.00	520	20240614	2.31	848	-37.26	20240103	520	2.31	20240614	950	-44.00	20230703	520	2.31	20240614	0.01	N	035620	500	372 억	514147	N	N	N	N
78	20240617	120410	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	529	0	3	0.00	22928856	43151	25.51	529	534	527	687	371	529	531.36	0.69	-2292	543	536	528	521	513	532	517	372	158	500	350	1	1	74439675	394	-2.96	0.53	12	0.06	-179.00	992.00	950	20230703	-44.32	520	20240614	1.73	848	-37.62	20240103	520	1.73	20240614	950	-44.32	20230703	520	1.73	20240614	0.01	N	035620	500	372 억	514147	N	N	N	N
79	20240617	110407	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	534	5	2	0.95	14809527	27799	16.44	529	534	529	687	371	529	532.74	0.69	-2291	543	536	528	521	513	532	517	372	158	500	350	1	1	74439675	398	-2.98	0.54	12	0.04	-179.00	992.00	950	20230703	-43.79	520	20240614	2.69	848	-37.03	20240103	520	2.69	20240614	950	-43.79	20230703	520	2.69	20240614	0.01	N	035620	500	372 억	514147	N	N	N	N
80	20240617	100410	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	534	5	2	0.95	8226655	15464	9.14	529	534	529	687	371	529	531.99	0.69	-2281	543	536	528	521	513	532	517	372	158	500	350	1	1	74439675	398	-2.98	0.54	12	0.02	-179.00	992.00	950	20230703	-43.79	520	20240614	2.69	848	-37.03	20240103	520	2.69	20240614	950	-43.79	20230703	520	2.69	20240614	0.01	N	035620	500	372 억	514147	N	N	N	N
81	20240617	090411	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	532	3	2	0.57	2358462	4458	2.64	529	532	529	687	371	529	529.04	0.69	-385	543	536	528	521	513	532	517	372	158	500	350	1	1	74439675	396	-2.97	0.54	12	0.01	-179.00	992.00	950	20230703	-44.00	520	20240614	2.31	848	-37.26	20240103	520	2.31	20240614	950	-44.00	20230703	520	2.31	20240614	0.01	N	035620	500	372 억	514147	N	N	N	N
82	20240614	160338	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	529	-2	5	-0.38	89162628	169100	237.51	533	535	520	690	372	531	527.27	0.69	-1460	557	543	537	523	517	541	521	372	159	500	360	1	1	74439675	394	-2.96	0.53	12	0.23	-179.00	992.00	950	20230703	-44.32	520	20240614	1.73	848	-37.62	20240103	520	1.73	20240614	950	-44.32	20230703	520	1.73	20240614	0.01	N	035620	500	372 억	515607	N	N	N	N
83	20240614	150339	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	521	-10	5	-1.88	80556823	152763	214.56	533	535	520	690	372	531	527.33	0.69	-957	557	543	537	523	517	541	521	372	159	500	360	1	1	74439675	388	-2.91	0.53	12	0.21	-179.00	992.00	950	20230703	-45.16	520	20240614	0.19	848	-38.56	20240103	520	0.19	20240614	950	-45.16	20230703	520	0.19	20240614	0.01	N	035620	500	372 억	515607	N	N	N	N
84	20240614	140339	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	523	-8	5	-1.51	75555507	143207	201.14	533	535	520	690	372	531	527.59	0.69	-903	557	543	537	523	517	541	521	372	159	500	360	1	1	74439675	389	-2.92	0.53	12	0.19	-179.00	992.00	950	20230703	-44.95	520	20240614	0.58	848	-38.33	20240103	520	0.58	20240614	950	-44.95	20230703	520	0.58	20240614	0.01	N	035620	500	372 억	515607	N	N	N	N
85	20240614	130339	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	528	-3	5	-0.56	52047134	98449	138.28	533	535	525	690	372	531	528.67	0.69	-896	557	543	537	523	517	541	521	372	159	500	360	1	1	74439675	393	-2.95	0.53	12	0.13	-179.00	992.00	950	20230703	-44.42	525	20240614	0.57	848	-37.74	20240103	525	0.57	20240614	950	-44.42	20230703	525	0.57	20240614	0.01	N	035620	500	372 억	515607	N	N	N	N
86	20240614	120341	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	528	-3	5	-0.56	47950329	90652	127.33	533	535	526	690	372	531	528.95	0.69	-1368	557	543	537	523	517	541	521	372	159	500	360	1	1	74439675	393	-2.95	0.53	12	0.12	-179.00	992.00	950	20230703	-44.42	526	20240614	0.38	848	-37.74	20240103	526	0.38	20240614	950	-44.42	20230703	526	0.38	20240614	0.01	N	035620	500	372 억	515607	N	N	N	N
87	20240614	110403	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	531	0	3	0.00	31032786	58565	82.26	533	535	528	690	372	531	529.88	0.69	-1593	557	543	537	523	517	541	521	372	159	500	360	1	1	74439675	395	-2.97	0.54	12	0.08	-179.00	992.00	950	20230703	-44.11	528	20240614	0.57	848	-37.38	20240103	528	0.57	20240614	950	-44.11	20230703	528	0.57	20240614	0.01	N	035620	500	372 억	515607	N	N	N	N
88	20240614	100403	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	530	-1	5	-0.19	26876942	50714	71.23	533	535	528	690	372	531	529.97	0.69	-1593	557	543	537	523	517	541	521	372	159	500	360	1	1	74439675	395	-2.96	0.53	12	0.07	-179.00	992.00	950	20230703	-44.21	528	20240614	0.38	848	-37.50	20240103	528	0.38	20240614	950	-44.21	20230703	528	0.38	20240614	0.01	N	035620	500	372 억	515607	N	N	N	N
89	20240614	090406	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	535	4	2	0.75	279209	524	0.74	533	535	533	690	372	531	533.28	0.69	-218	557	543	537	523	517	541	521	372	159	500	360	1	1	74439675	398	-2.99	0.54	12	0.00	-179.00	992.00	950	20230703	-43.68	530	20240524	0.94	848	-36.91	20240103	530	0.94	20240524	950	-43.68	20230703	530	0.94	20240524	0.01	N	035620	500	372 억	515607	N	N	N	N
90	20240613	160400	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	531	-19	5	-3.45	37660620	69434	223.71	551	551	531	715	385	550	542.63	0.70	-3650	560	555	551	546	542	553	544	372	165	500	370	1	1	74439675	395	-2.97	0.54	12	0.09	-179.00	992.00	950	20230703	-44.11	530	20240524	0.19	848	-37.38	20240103	530	0.19	20240524	950	-44.11	20230703	530	0.19	20240524	0.01	N	035620	500	372 억	519257	N	N	N	N
91	20240613	150407	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	540	-10	5	-1.82	28533479	52312	168.55	551	551	539	715	385	550	545.45	0.70	-2760	560	555	551	546	542	553	544	372	165	500	370	1	1	74439675	402	-3.02	0.54	12	0.07	-179.00	992.00	950	20230703	-43.16	530	20240524	1.89	848	-36.32	20240103	530	1.89	20240524	950	-43.16	20230703	530	1.89	20240524	0.01	N	035620	500	372 억	519257	N	N	N	N
92	20240613	140402	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	541	-9	5	-1.64	27986311	51301	165.29	551	551	539	715	385	550	545.53	0.70	-2760	560	555	551	546	542	553	544	372	165	500	370	1	1	74439675	403	-3.02	0.55	12	0.07	-179.00	992.00	950	20230703	-43.05	530	20240524	2.08	848	-36.20	20240103	530	2.08	20240524	950	-43.05	20230703	530	2.08	20240524	0.01	N	035620	500	372 억	519257	N	N	N	N
93	20240613	130404	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	543	-7	5	-1.27	19679433	35965	115.88	551	551	542	715	385	550	547.18	0.70	-1382	560	555	551	546	542	553	544	372	165	500	370	1	1	74439675	404	-3.03	0.55	12	0.05	-179.00	992.00	950	20230703	-42.84	530	20240524	2.45	848	-35.97	20240103	530	2.45	20240524	950	-42.84	20230703	530	2.45	20240524	0.01	N	035620	500	372 억	519257	N	N	N	N
94	20240613	120404	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	543	-7	5	-1.27	16967373	30966	99.77	551	551	542	715	385	550	547.94	0.70	-1231	560	555	551	546	542	553	544	372	165	500	370	1	1	74439675	404	-3.03	0.55	12	0.04	-179.00	992.00	950	20230703	-42.84	530	20240524	2.45	848	-35.97	20240103	530	2.45	20240524	950	-42.84	20230703	530	2.45	20240524	0.01	N	035620	500	372 억	519257	N	N	N	N
95	20240613	110400	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	544	-6	5	-1.09	16126596	29417	94.78	551	551	542	715	385	550	548.21	0.70	-1191	560	555	551	546	542	553	544	372	165	500	370	1	1	74439675	405	-3.04	0.55	12	0.04	-179.00	992.00	950	20230703	-42.74	530	20240524	2.64	848	-35.85	20240103	530	2.64	20240524	950	-42.74	20230703	530	2.64	20240524	0.01	N	035620	500	372 억	519257	N	N	N	N
96	20240613	100401	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	546	-4	5	-0.73	14357680	26171	84.32	551	551	542	715	385	550	548.61	0.70	-689	560	555	551	546	542	553	544	372	165	500	370	1	1	74439675	406	-3.05	0.55	12	0.04	-179.00	992.00	950	20230703	-42.53	530	20240524	3.02	848	-35.61	20240103	530	3.02	20240524	950	-42.53	20230703	530	3.02	20240524	0.01	N	035620	500	372 억	519257	N	N	N	N
97	20240613	090405	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	551	1	2	0.18	131138	238	0.77	551	551	551	715	385	550	551.00	0.70	-7	560	555	551	546	542	553	544	372	165	500	370	1	1	74439675	410	-3.08	0.56	12	0.00	-179.00	992.00	950	20230703	-42.00	530	20240524	3.96	848	-35.02	20240103	530	3.96	20240524	950	-42.00	20230703	530	3.96	20240524	0.01	N	035620	500	372 억	519257	N	N	N	N
98	20240612	160358	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	550	-4	5	-0.72	17073123	30855	62.01	555	556	547	720	388	554	553.33	0.70	-2150	562	558	552	548	542	560	550	372	166	500	370	1	1	74439675	409	-3.07	0.55	12	0.04	-179.00	992.00	950	20230703	-42.11	530	20240524	3.77	848	-35.14	20240103	530	3.77	20240524	950	-42.11	20230703	530	3.77	20240524	0.01	N	035620	500	372 억	521407	N	N	N	N
99	20240612	150404	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	549	-5	5	-0.90	16771934	30306	60.91	555	556	547	720	388	554	553.42	0.70	-1844	562	558	552	548	542	560	550	372	166	500	370	1	1	74439675	409	-3.07	0.55	12	0.04	-179.00	992.00	950	20230703	-42.21	530	20240524	3.58	848	-35.26	20240103	530	3.58	20240524	950	-42.21	20230703	530	3.58	20240524	0.01	N	035620	500	372 억	521407	N	N	N	N
100	20240612	140400	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	550	-4	5	-0.72	16171652	29211	58.71	555	556	548	720	388	554	553.62	0.70	-1749	562	558	552	548	542	560	550	372	166	500	370	1	1	74439675	409	-3.07	0.55	12	0.04	-179.00	992.00	950	20230703	-42.11	530	20240524	3.77	848	-35.14	20240103	530	3.77	20240524	950	-42.11	20230703	530	3.77	20240524	0.01	N	035620	500	372 억	521407	N	N	N	N
101	20240612	130359	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	553	-1	5	-0.18	13311885	24025	48.28	555	556	551	720	388	554	554.08	0.70	-1323	562	558	552	548	542	560	550	372	166	500	370	1	1	74439675	412	-3.09	0.56	12	0.03	-179.00	992.00	950	20230703	-41.79	530	20240524	4.34	848	-34.79	20240103	530	4.34	20240524	950	-41.79	20230703	530	4.34	20240524	0.01	N	035620	500	372 억	521407	N	N	N	N
102	20240612	120359	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	554	0	3	0.00	13171405	23771	47.77	555	556	551	720	388	554	554.10	0.70	-1261	562	558	552	548	542	560	550	372	166	500	370	1	1	74439675	412	-3.09	0.56	12	0.03	-179.00	992.00	950	20230703	-41.68	530	20240524	4.53	848	-34.67	20240103	530	4.53	20240524	950	-41.68	20230703	530	4.53	20240524	0.01	N	035620	500	372 억	521407	N	N	N	N
103	20240612	110358	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	553	-1	5	-0.18	11445208	20649	41.50	555	556	553	720	388	554	554.27	0.70	-174	562	558	552	548	542	560	550	372	166	500	370	1	1	74439675	412	-3.09	0.56	12	0.03	-179.00	992.00	950	20230703	-41.79	530	20240524	4.34	848	-34.79	20240103	530	4.34	20240524	950	-41.79	20230703	530	4.34	20240524	0.01	N	035620	500	372 억	521407	N	N	N	N
104	20240612	100359	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	555	1	2	0.18	7412328	13371	26.87	555	555	554	720	388	554	554.36	0.70	0	562	558	552	548	542	560	550	372	166	500	370	1	1	74439675	413	-3.10	0.56	12	0.02	-179.00	992.00	950	20230703	-41.58	530	20240524	4.72	848	-34.55	20240103	530	4.72	20240524	950	-41.58	20230703	530	4.72	20240524	0.01	N	035620	500	372 억	521407	N	N	N	N
105	20240612	090359	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	555	1	2	0.18	451115	813	1.63	555	555	554	720	388	554	554.88	0.70	0	562	558	552	548	542	560	550	372	166	500	370	1	1	74439675	413	-3.10	0.56	12	0.00	-179.00	992.00	950	20230703	-41.58	530	20240524	4.72	848	-34.55	20240103	530	4.72	20240524	950	-41.58	20230703	530	4.72	20240524	0.01	N	035620	500	372 억	521407	N	N	N	N
106	20240610	160355	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	546	10	2	1.87	30949562	57222	47.94	536	546	536	696	376	536	540.87	0.71	-2655	561	548	541	528	521	545	525	372	160	500	360	1	1	74439675	406	-3.05	0.55	12	0.08	-179.00	992.00	950	20230703	-42.53	530	20240524	3.02	848	-35.61	20240103	530	3.02	20240524	950	-42.53	20230703	530	3.02	20240524	0.01	N	035620	500	372 억	528404	N	N	N	N
107	20240610	150358	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	546	10	2	1.87	30284673	56003	46.92	536	546	536	696	376	536	540.77	0.71	-2368	561	548	541	528	521	545	525	372	160	500	360	1	1	74439675	406	-3.05	0.55	12	0.08	-179.00	992.00	950	20230703	-42.53	530	20240524	3.02	848	-35.61	20240103	530	3.02	20240524	950	-42.53	20230703	530	3.02	20240524	0.01	N	035620	500	372 억	528404	N	N	N	N
108	20240610	140357	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	539	3	2	0.56	20072004	37171	31.14	536	543	536	696	376	536	539.99	0.71	-2360	561	548	541	528	521	545	525	372	160	500	360	1	1	74439675	401	-3.01	0.54	12	0.05	-179.00	992.00	950	20230703	-43.26	530	20240524	1.70	848	-36.44	20240103	530	1.70	20240524	950	-43.26	20230703	530	1.70	20240524	0.01	N	035620	500	372 억	528404	N	N	N	N
109	20240610	130356	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	540	4	2	0.75	18395524	34060	28.54	536	543	536	696	376	536	540.09	0.71	-2360	561	548	541	528	521	545	525	372	160	500	360	1	1	74439675	402	-3.02	0.54	12	0.05	-179.00	992.00	950	20230703	-43.16	530	20240524	1.89	848	-36.32	20240103	530	1.89	20240524	950	-43.16	20230703	530	1.89	20240524	0.01	N	035620	500	372 억	528404	N	N	N	N
110	20240610	120357	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	542	6	2	1.12	16402981	30373	25.45	536	543	536	696	376	536	540.05	0.71	-2794	561	548	541	528	521	545	525	372	160	500	360	1	1	74439675	403	-3.03	0.55	12	0.04	-179.00	992.00	950	20230703	-42.95	530	20240524	2.26	848	-36.08	20240103	530	2.26	20240524	950	-42.95	20230703	530	2.26	20240524	0.01	N	035620	500	372 억	528404	N	N	N	N
111	20240610	110359	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	542	6	2	1.12	14987092	27761	23.26	536	542	536	696	376	536	539.86	0.71	-2824	561	548	541	528	521	545	525	372	160	500	360	1	1	74439675	403	-3.03	0.55	12	0.04	-179.00	992.00	950	20230703	-42.95	530	20240524	2.26	848	-36.08	20240103	530	2.26	20240524	950	-42.95	20230703	530	2.26	20240524	0.01	N	035620	500	372 억	528404	N	N	N	N
112	20240610	100357	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	541	5	2	0.93	12523464	23210	19.45	536	542	536	696	376	536	539.57	0.71	-2921	561	548	541	528	521	545	525	372	160	500	360	1	1	74439675	403	-3.02	0.55	12	0.03	-179.00	992.00	950	20230703	-43.05	530	20240524	2.08	848	-36.20	20240103	530	2.08	20240524	950	-43.05	20230703	530	2.08	20240524	0.01	N	035620	500	372 억	528404	N	N	N	N
113	20240610	090402	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	538	2	2	0.37	1437583	2675	2.24	536	538	536	696	376	536	537.41	0.71	-1543	561	548	541	528	521	545	525	372	160	500	360	1	1	74439675	400	-3.01	0.54	12	0.00	-179.00	992.00	950	20230703	-43.37	530	20240524	1.51	848	-36.56	20240103	530	1.51	20240524	950	-43.37	20230703	530	1.51	20240524	0.01	N	035620	500	372 억	528404	N	N	N	N
114	20240607	160408	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	536	-9	5	-1.65	64477257	119192	161.98	546	554	534	708	382	545	540.95	0.71	-1727	550	547	542	539	534	549	541	372	163	500	370	1	1	74439675	399	-2.99	0.54	12	0.16	-179.00	992.00	950	20230703	-43.58	530	20240524	1.13	848	-36.79	20240103	530	1.13	20240524	950	-43.58	20230703	530	1.13	20240524	0.01	N	035620	500	372 억	530131	N	N	N	N
115	20240607	150411	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	540	-5	5	-0.92	52459226	96780	131.52	546	554	534	708	382	545	542.05	0.71	-1152	550	547	542	539	534	549	541	372	163	500	370	1	1	74439675	402	-3.02	0.54	12	0.13	-179.00	992.00	950	20230703	-43.16	530	20240524	1.89	848	-36.32	20240103	530	1.89	20240524	950	-43.16	20230703	530	1.89	20240524	0.01	N	035620	500	372 억	530131	N	N	N	N
116	20240607	140408	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	536	-9	5	-1.65	46523527	85713	116.48	546	554	534	708	382	545	542.78	0.71	1337	550	547	542	539	534	549	541	372	163	500	370	1	1	74439675	399	-2.99	0.54	12	0.12	-179.00	992.00	950	20230703	-43.58	530	20240524	1.13	848	-36.79	20240103	530	1.13	20240524	950	-43.58	20230703	530	1.13	20240524	0.01	N	035620	500	372 억	530131	N	N	N	N
117	20240607	130409	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	536	-9	5	-1.65	38339522	70425	95.71	546	554	535	708	382	545	544.40	0.71	140	550	547	542	539	534	549	541	372	163	500	370	1	1	74439675	399	-2.99	0.54	12	0.09	-179.00	992.00	950	20230703	-43.58	530	20240524	1.13	848	-36.79	20240103	530	1.13	20240524	950	-43.58	20230703	530	1.13	20240524	0.01	N	035620	500	372 억	530131	N	N	N	N
118	20240607	120408	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	543	-2	5	-0.37	27430478	50142	68.14	546	554	543	708	382	545	547.06	0.71	-1638	550	547	542	539	534	549	541	372	163	500	370	1	1	74439675	404	-3.03	0.55	12	0.07	-179.00	992.00	950	20230703	-42.84	530	20240524	2.45	848	-35.97	20240103	530	2.45	20240524	950	-42.84	20230703	530	2.45	20240524	0.01	N	035620	500	372 억	530131	N	N	N	N
119	20240607	110408	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	545	0	3	0.00	25170294	45992	62.50	546	554	545	708	382	545	547.28	0.71	-1628	550	547	542	539	534	549	541	372	163	500	370	1	1	74439675	406	-3.04	0.55	12	0.06	-179.00	992.00	950	20230703	-42.63	530	20240524	2.83	848	-35.73	20240103	530	2.83	20240524	950	-42.63	20230703	530	2.83	20240524	0.01	N	035620	500	372 억	530131	N	N	N	N
120	20240607	100407	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	550	5	2	0.92	8371860	15208	20.67	546	554	546	708	382	545	550.49	0.71	-1897	550	547	542	539	534	549	541	372	163	500	370	1	1	74439675	409	-3.07	0.55	12	0.02	-179.00	992.00	950	20230703	-42.11	530	20240524	3.77	848	-35.14	20240103	530	3.77	20240524	950	-42.11	20230703	530	3.77	20240524	0.01	N	035620	500	372 억	530131	N	N	N	N
121	20240607	090405	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	550	5	2	0.92	4519080	8201	11.14	546	554	546	708	382	545	551.04	0.71	-2064	550	547	542	539	534	549	541	372	163	500	370	1	1	74439675	409	-3.07	0.55	12	0.01	-179.00	992.00	950	20230703	-42.11	530	20240524	3.77	848	-35.14	20240103	530	3.77	20240524	950	-42.11	20230703	530	3.77	20240524	0.01	N	035620	500	372 억	530131	N	N	N	N
122	20240605	160405	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	545	6	2	1.11	39830985	73565	170.12	539	545	537	700	378	539	541.44	0.72	-2449	545	542	539	536	533	540	534	372	161	500	360	1	1	74439675	406	-3.04	0.55	12	0.10	-179.00	992.00	950	20230703	-42.63	530	20240524	2.83	848	-35.73	20240103	530	2.83	20240524	950	-42.63	20230703	530	2.83	20240524	0.01	N	035620	500	372 억	532580	N	N	N	N
123	20240605	150405	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	545	6	2	1.11	36293592	67074	155.11	539	545	537	700	378	539	541.10	0.72	-2110	545	542	539	536	533	540	534	372	161	500	360	1	1	74439675	406	-3.04	0.55	12	0.09	-179.00	992.00	950	20230703	-42.63	530	20240524	2.83	848	-35.73	20240103	530	2.83	20240524	950	-42.63	20230703	530	2.83	20240524	0.01	N	035620	500	372 억	532580	N	N	N	N
124	20240605	140404	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	545	6	2	1.11	33773782	62445	144.41	539	545	537	700	378	539	540.86	0.72	-1647	545	542	539	536	533	540	534	372	161	500	360	1	1	74439675	406	-3.04	0.55	12	0.08	-179.00	992.00	950	20230703	-42.63	530	20240524	2.83	848	-35.73	20240103	530	2.83	20240524	950	-42.63	20230703	530	2.83	20240524	0.01	N	035620	500	372 억	532580	N	N	N	N
125	20240605	130406	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	542	3	2	0.56	24619558	45608	105.47	539	543	537	700	378	539	539.81	0.72	-1487	545	542	539	536	533	540	534	372	161	500	360	1	1	74439675	403	-3.03	0.55	12	0.06	-179.00	992.00	950	20230703	-42.95	530	20240524	2.26	848	-36.08	20240103	530	2.26	20240524	950	-42.95	20230703	530	2.26	20240524	0.01	N	035620	500	372 억	532580	N	N	N	N
126	20240605	120404	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	542	3	2	0.56	21671476	40154	92.86	539	543	537	700	378	539	539.71	0.72	-1487	545	542	539	536	533	540	534	372	161	500	360	1	1	74439675	403	-3.03	0.55	12	0.05	-179.00	992.00	950	20230703	-42.95	530	20240524	2.26	848	-36.08	20240103	530	2.26	20240524	950	-42.95	20230703	530	2.26	20240524	0.01	N	035620	500	372 억	532580	N	N	N	N
127	20240605	110406	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	540	1	2	0.19	20871436	38677	89.44	539	543	537	700	378	539	539.63	0.72	-1487	545	542	539	536	533	540	534	372	161	500	360	1	1	74439675	402	-3.02	0.54	12	0.05	-179.00	992.00	950	20230703	-43.16	530	20240524	1.89	848	-36.32	20240103	530	1.89	20240524	950	-43.16	20230703	530	1.89	20240524	0.01	N	035620	500	372 억	532580	N	N	N	N
128	20240605	100406	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	542	3	2	0.56	17838359	33068	76.47	539	543	537	700	378	539	539.44	0.72	-1287	545	542	539	536	533	540	534	372	161	500	360	1	1	74439675	403	-3.03	0.55	12	0.04	-179.00	992.00	950	20230703	-42.95	530	20240524	2.26	848	-36.08	20240103	530	2.26	20240524	950	-42.95	20230703	530	2.26	20240524	0.01	N	035620	500	372 억	532580	N	N	N	N
129	20240605	090405	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	540	1	2	0.19	411278	763	1.76	539	540	539	700	378	539	539.03	0.72	-87	545	542	539	536	533	540	534	372	161	500	360	1	1	74439675	402	-3.02	0.54	12	0.00	-179.00	992.00	950	20230703	-43.16	530	20240524	1.89	848	-36.32	20240103	530	1.89	20240524	950	-43.16	20230703	530	1.89	20240524	0.01	N	035620	500	372 억	532580	N	N	N	N
130	20240604	160402	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	539	0	3	0.00	23283253	43242	90.10	540	542	536	700	378	539	538.44	0.72	-4844	544	541	537	534	530	543	536	372	161	500	360	1	1	74439675	401	-3.01	0.54	12	0.06	-179.00	992.00	950	20230703	-43.26	530	20240524	1.70	848	-36.44	20240103	530	1.70	20240524	950	-43.26	20230703	530	1.70	20240524	0.01	N	035620	500	372 억	537424	N	N	N	N
131	20240604	150403	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	539	0	3	0.00	21145040	39275	81.83	540	542	536	700	378	539	538.38	0.72	-4114	544	541	537	534	530	543	536	372	161	500	360	1	1	74439675	401	-3.01	0.54	12	0.05	-179.00	992.00	950	20230703	-43.26	530	20240524	1.70	848	-36.44	20240103	530	1.70	20240524	950	-43.26	20230703	530	1.70	20240524	0.01	N	035620	500	372 억	537424	N	N	N	N
132	20240604	140403	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	539	0	3	0.00	20974405	38958	81.17	540	542	536	700	378	539	538.39	0.72	-3886	544	541	537	534	530	543	536	372	161	500	360	1	1	74439675	401	-3.01	0.54	12	0.05	-179.00	992.00	950	20230703	-43.26	530	20240524	1.70	848	-36.44	20240103	530	1.70	20240524	950	-43.26	20230703	530	1.70	20240524	0.01	N	035620	500	372 억	537424	N	N	N	N
133	20240604	130402	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	539	0	3	0.00	19867449	36899	76.88	540	542	536	700	378	539	538.43	0.72	-3884	544	541	537	534	530	543	536	372	161	500	360	1	1	74439675	401	-3.01	0.54	12	0.05	-179.00	992.00	950	20230703	-43.26	530	20240524	1.70	848	-36.44	20240103	530	1.70	20240524	950	-43.26	20230703	530	1.70	20240524	0.01	N	035620	500	372 억	537424	N	N	N	N
134	20240604	120401	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	540	1	2	0.19	16992120	31552	65.74	540	542	536	700	378	539	538.54	0.72	-3883	544	541	537	534	530	543	536	372	161	500	360	1	1	74439675	402	-3.02	0.54	12	0.04	-179.00	992.00	950	20230703	-43.16	530	20240524	1.89	848	-36.32	20240103	530	1.89	20240524	950	-43.16	20230703	530	1.89	20240524	0.01	N	035620	500	372 억	537424	N	N	N	N
135	20240604	110359	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	539	0	3	0.00	16407227	30467	63.48	540	542	536	700	378	539	538.52	0.72	-2993	544	541	537	534	530	543	536	372	161	500	360	1	1	74439675	401	-3.01	0.54	12	0.04	-179.00	992.00	950	20230703	-43.26	530	20240524	1.70	848	-36.44	20240103	530	1.70	20240524	950	-43.26	20230703	530	1.70	20240524	0.01	N	035620	500	372 억	537424	N	N	N	N
136	20240604	100359	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	539	0	3	0.00	13243850	24594	51.24	540	542	536	700	378	539	538.50	0.72	-2722	544	541	537	534	530	543	536	372	161	500	360	1	1	74439675	401	-3.01	0.54	12	0.03	-179.00	992.00	950	20230703	-43.26	530	20240524	1.70	848	-36.44	20240103	530	1.70	20240524	950	-43.26	20230703	530	1.70	20240524	0.01	N	035620	500	372 억	537424	N	N	N	N
137	20240604	090402	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	542	3	2	0.56	534360	990	2.06	540	542	539	700	378	539	539.76	0.72	-120	544	541	537	534	530	543	536	372	161	500	360	1	1	74439675	403	-3.03	0.55	12	0.00	-179.00	992.00	950	20230703	-42.95	530	20240524	2.26	848	-36.08	20240103	530	2.26	20240524	950	-42.95	20230703	530	2.26	20240524	0.01	N	035620	500	372 억	537424	N	N	N	N
138	20240603	160358	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	539	8	2	1.51	25756206	47994	44.06	535	540	533	690	372	531	536.65	0.72	2052	555	543	537	525	519	540	522	372	159	500	360	1	1	74439675	401	-3.01	0.54	12	0.06	-179.00	992.00	950	20230703	-43.26	530	20240524	1.70	848	-36.44	20240103	530	1.70	20240524	950	-43.26	20230703	530	1.70	20240524	0.01	N	035620	500	372 억	535372	N	N	N	N
139	20240603	150358	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	539	8	2	1.51	24190256	45075	41.38	535	540	533	690	372	531	536.67	0.72	825	555	543	537	525	519	540	522	372	159	500	360	1	1	74439675	401	-3.01	0.54	12	0.06	-179.00	992.00	950	20230703	-43.26	530	20240524	1.70	848	-36.44	20240103	530	1.70	20240524	950	-43.26	20230703	530	1.70	20240524	0.01	N	035620	500	372 억	535372	N	N	N	N
140	20240603	140357	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	535	4	2	0.75	11381984	21269	19.53	535	538	533	690	372	531	535.14	0.72	347	555	543	537	525	519	540	522	372	159	500	360	1	1	74439675	398	-2.99	0.54	12	0.03	-179.00	992.00	950	20230703	-43.68	530	20240524	0.94	848	-36.91	20240103	530	0.94	20240524	950	-43.68	20230703	530	0.94	20240524	0.01	N	035620	500	372 억	535372	N	N	N	N
141	20240603	130358	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	535	4	2	0.75	10101193	18873	17.33	535	538	533	690	372	531	535.22	0.72	296	555	543	537	525	519	540	522	372	159	500	360	1	1	74439675	398	-2.99	0.54	12	0.03	-179.00	992.00	950	20230703	-43.68	530	20240524	0.94	848	-36.91	20240103	530	0.94	20240524	950	-43.68	20230703	530	0.94	20240524	0.01	N	035620	500	372 억	535372	N	N	N	N
142	20240603	120358	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	535	4	2	0.75	8108481	15142	13.90	535	538	533	690	372	531	535.50	0.72	-22	555	543	537	525	519	540	522	372	159	500	360	1	1	74439675	398	-2.99	0.54	12	0.02	-179.00	992.00	950	20230703	-43.68	530	20240524	0.94	848	-36.91	20240103	530	0.94	20240524	950	-43.68	20230703	530	0.94	20240524	0.01	N	035620	500	372 억	535372	N	N	N	N
143	20240603	110356	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	535	4	2	0.75	7959751	14864	13.65	535	538	533	690	372	531	535.51	0.72	-22	555	543	537	525	519	540	522	372	159	500	360	1	1	74439675	398	-2.99	0.54	12	0.02	-179.00	992.00	950	20230703	-43.68	530	20240524	0.94	848	-36.91	20240103	530	0.94	20240524	950	-43.68	20230703	530	0.94	20240524	0.01	N	035620	500	372 억	535372	N	N	N	N
144	20240603	100354	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	536	5	2	0.94	6919699	12924	11.87	535	538	533	690	372	531	535.41	0.72	-22	555	543	537	525	519	540	522	372	159	500	360	1	1	74439675	399	-2.99	0.54	12	0.02	-179.00	992.00	950	20230703	-43.58	530	20240524	1.13	848	-36.79	20240103	530	1.13	20240524	950	-43.58	20230703	530	1.13	20240524	0.01	N	035620	500	372 억	535372	N	N	N	N
145	20240603	090354	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	534	3	2	0.56	1137171	2131	1.96	535	535	533	690	372	531	533.63	0.72	-22	555	543	537	525	519	540	522	372	159	500	360	1	1	74439675	398	-2.98	0.54	12	0.00	-179.00	992.00	950	20230703	-43.79	530	20240524	0.75	848	-37.03	20240103	530	0.75	20240524	950	-43.79	20230703	530	0.75	20240524	0.01	N	035620	500	372 억	535372	N	N	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History