KissMeData/317530/price/prices-20240601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	161205	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3860	10	2	0.26	1287731785	316375	229.06	3815	4360	3815	5000	2695	3850	4070.27	0.48	-18426	4333	4091	3938	3696	3543	4015	3620	35	1150	500	2460	5	1	6971196	269	-4.90	4.06	12	4.54	-788.00	951.00	9280	20230622	-58.41	3130	20240619	23.32	6100	-36.72	20240221	3130	23.32	20240619	8600	-55.12	20230628	3130	23.32	20240619	0.01	N	317530	500	34 억	33713	N	N	N	N
3	20240628	151219	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3870	20	2	0.52	1248855950	306289	221.76	3815	4360	3815	5000	2695	3850	4077.38	0.48	-17754	4333	4091	3938	3696	3543	4015	3620	35	1150	500	2460	5	1	6971196	270	-4.91	4.07	12	4.39	-788.00	951.00	9280	20230622	-58.30	3130	20240619	23.64	6100	-36.56	20240221	3130	23.64	20240619	8600	-55.00	20230628	3130	23.64	20240619	0.01	N	317530	500	34 억	33713	N	N	N	N
4	20240628	141218	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3940	90	2	2.34	1164528190	284592	206.05	3815	4360	3815	5000	2695	3850	4091.92	0.48	-17320	4333	4091	3938	3696	3543	4015	3620	35	1150	500	2460	5	1	6971196	275	-5.00	4.14	12	4.08	-788.00	951.00	9280	20230622	-57.54	3130	20240619	25.88	6100	-35.41	20240221	3130	25.88	20240619	8600	-54.19	20230628	3130	25.88	20240619	0.01	N	317530	500	34 억	33713	N	N	N	N
5	20240628	131216	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3930	80	2	2.08	1136372175	277438	200.87	3815	4360	3815	5000	2695	3850	4095.95	0.48	-15689	4333	4091	3938	3696	3543	4015	3620	35	1150	500	2460	5	1	6971196	274	-4.99	4.13	12	3.98	-788.00	951.00	9280	20230622	-57.65	3130	20240619	25.56	6100	-35.57	20240221	3130	25.56	20240619	8600	-54.30	20230628	3130	25.56	20240619	0.01	N	317530	500	34 억	33713	N	N	N	N
6	20240628	121214	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3950	100	2	2.60	1120807270	273483	198.01	3815	4360	3815	5000	2695	3850	4098.27	0.48	-15899	4333	4091	3938	3696	3543	4015	3620	35	1150	500	2460	5	1	6971196	275	-5.01	4.15	12	3.92	-788.00	951.00	9280	20230622	-57.44	3130	20240619	26.20	6100	-35.25	20240221	3130	26.20	20240619	8600	-54.07	20230628	3130	26.20	20240619	0.01	N	317530	500	34 억	33713	N	N	N	N
7	20240628	111155	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3910	60	2	1.56	1068074795	260089	188.31	3815	4360	3815	5000	2695	3850	4106.57	0.48	-15688	4333	4091	3938	3696	3543	4015	3620	35	1150	500	2460	5	1	6971196	273	-4.96	4.11	12	3.73	-788.00	951.00	9280	20230622	-57.87	3130	20240619	24.92	6100	-35.90	20240221	3130	24.92	20240619	8600	-54.53	20230628	3130	24.92	20240619	0.01	N	317530	500	34 억	33713	N	N	N	N
8	20240628	101151	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3960	110	2	2.86	963591170	233438	169.02	3815	4360	3815	5000	2695	3850	4127.82	0.48	-17322	4333	4091	3938	3696	3543	4015	3620	35	1150	500	2460	5	1	6971196	276	-5.03	4.16	12	3.35	-788.00	951.00	9280	20230622	-57.33	3130	20240619	26.52	6100	-35.08	20240221	3130	26.52	20240619	8600	-53.95	20230628	3130	26.52	20240619	0.01	N	317530	500	34 억	33713	N	N	N	N
9	20240628	091157	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3890	40	2	1.04	19064530	4962	3.59	3815	3915	3815	5000	2695	3850	3842.11	0.48	1266	4333	4091	3938	3696	3543	4015	3620	35	1150	500	2460	5	1	6971196	271	-4.94	4.09	12	0.07	-788.00	951.00	9280	20230622	-58.08	3130	20240619	24.28	6100	-36.23	20240221	3130	24.28	20240619	8600	-54.77	20230628	3130	24.28	20240619	0.01	N	317530	500	34 억	33713	N	N	N	N
10	20240627	161144	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3850	-220	5	-5.41	532873070	136234	123.57	4150	4180	3785	5290	2850	4070	3911.38	0.35	8921	4276	4172	4046	3942	3816	4110	3880	35	1220	500	2600	5	1	6971196	268	-4.89	4.05	12	1.95	-788.00	951.00	9280	20230622	-58.51	3130	20240619	23.00	6100	-36.89	20240221	3130	23.00	20240619	8600	-55.23	20230628	3130	23.00	20240619	0.01	N	317530	500	34 억	24189	N	N	N	N
11	20240627	151152	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3875	-195	5	-4.79	517538790	132262	119.96	4150	4180	3785	5290	2850	4070	3912.91	0.35	9012	4276	4172	4046	3942	3816	4110	3880	35	1220	500	2600	5	1	6971196	270	-4.92	4.07	12	1.90	-788.00	951.00	9280	20230622	-58.24	3130	20240619	23.80	6100	-36.48	20240221	3130	23.80	20240619	8600	-54.94	20230628	3130	23.80	20240619	0.01	N	317530	500	34 억	24189	N	N	N	N
12	20240627	141151	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3835	-235	5	-5.77	484730955	123737	112.23	4150	4180	3785	5290	2850	4070	3917.35	0.35	9797	4276	4172	4046	3942	3816	4110	3880	35	1220	500	2600	5	1	6971196	267	-4.87	4.03	12	1.77	-788.00	951.00	9280	20230622	-58.67	3130	20240619	22.52	6100	-37.13	20240221	3130	22.52	20240619	8600	-55.41	20230628	3130	22.52	20240619	0.01	N	317530	500	34 억	24189	N	N	N	N
13	20240627	131150	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3850	-220	5	-5.41	436589135	111211	100.87	4150	4180	3785	5290	2850	4070	3925.69	0.35	9395	4276	4172	4046	3942	3816	4110	3880	35	1220	500	2600	5	1	6971196	268	-4.89	4.05	12	1.60	-788.00	951.00	9280	20230622	-58.51	3130	20240619	23.00	6100	-36.89	20240221	3130	23.00	20240619	8600	-55.23	20230628	3130	23.00	20240619	0.01	N	317530	500	34 억	24189	N	N	N	N
14	20240627	121152	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3880	-190	5	-4.67	393830895	100130	90.82	4150	4180	3785	5290	2850	4070	3933.11	0.35	9480	4276	4172	4046	3942	3816	4110	3880	35	1220	500	2600	5	1	6971196	270	-4.92	4.08	12	1.44	-788.00	951.00	9280	20230622	-58.19	3130	20240619	23.96	6100	-36.39	20240221	3130	23.96	20240619	8600	-54.88	20230628	3130	23.96	20240619	0.01	N	317530	500	34 억	24189	N	N	N	N
15	20240627	111151	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3910	-160	5	-3.93	379314810	96391	87.43	4150	4180	3785	5290	2850	4070	3935.08	0.35	9521	4276	4172	4046	3942	3816	4110	3880	35	1220	500	2600	5	1	6971196	273	-4.96	4.11	12	1.38	-788.00	951.00	9280	20230622	-57.87	3130	20240619	24.92	6100	-35.90	20240221	3130	24.92	20240619	8600	-54.53	20230628	3130	24.92	20240619	0.01	N	317530	500	34 억	24189	N	N	N	N
16	20240627	101152	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3910	-160	5	-3.93	327724535	83091	75.36	4150	4180	3785	5290	2850	4070	3944.07	0.35	9713	4276	4172	4046	3942	3816	4110	3880	35	1220	500	2600	5	1	6971196	273	-4.96	4.11	12	1.19	-788.00	951.00	9280	20230622	-57.87	3130	20240619	24.92	6100	-35.90	20240221	3130	24.92	20240619	8600	-54.53	20230628	3130	24.92	20240619	0.01	N	317530	500	34 억	24189	N	N	N	N
17	20240627	091151	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4010	-60	5	-1.47	82290950	20094	18.23	4150	4180	4005	5290	2850	4070	4095.38	0.35	-1572	4276	4172	4046	3942	3816	4110	3880	35	1220	500	2600	5	1	6971196	280	-5.09	4.22	12	0.29	-788.00	951.00	9280	20230622	-56.79	3130	20240619	28.12	6100	-34.26	20240221	3130	28.12	20240619	8600	-53.37	20230628	3130	28.12	20240619	0.01	N	317530	500	34 억	24189	N	N	N	N
18	20240626	161146	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4070	-50	5	-1.21	439987795	109738	47.65	4150	4150	3920	5350	2885	4120	4009.29	0.32	1142	4426	4272	4131	3977	3836	4202	3907	35	1230	500	2630	5	1	6971196	284	-5.16	4.28	12	1.57	-788.00	951.00	9280	20230622	-56.14	3130	20240619	30.03	6100	-33.28	20240221	3130	30.03	20240619	8750	-53.49	20230626	3130	30.03	20240619	0.00	N	317530	500	34 억	22366	N	N	N	N
19	20240626	151151	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4060	-60	5	-1.46	388401955	97021	42.13	4150	4150	3920	5350	2885	4120	4003.25	0.32	1581	4426	4272	4131	3977	3836	4202	3907	35	1230	500	2630	5	1	6971196	283	-5.15	4.27	12	1.39	-788.00	951.00	9280	20230622	-56.25	3130	20240619	29.71	6100	-33.44	20240221	3130	29.71	20240619	8750	-53.60	20230626	3130	29.71	20240619	0.00	N	317530	500	34 억	22366	N	N	N	N
20	20240626	141148	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3985	-135	5	-3.28	361222285	90262	39.20	4150	4150	3920	5350	2885	4120	4001.91	0.32	2173	4426	4272	4131	3977	3836	4202	3907	35	1230	500	2630	5	1	6971196	278	-5.06	4.19	12	1.29	-788.00	951.00	9280	20230622	-57.06	3130	20240619	27.32	6100	-34.67	20240221	3130	27.32	20240619	8750	-54.46	20230626	3130	27.32	20240619	0.00	N	317530	500	34 억	22366	N	N	N	N
21	20240626	131148	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4010	-110	5	-2.67	334125205	83467	36.25	4150	4150	3920	5350	2885	4120	4003.05	0.32	3305	4426	4272	4131	3977	3836	4202	3907	35	1230	500	2630	5	1	6971196	280	-5.09	4.22	12	1.20	-788.00	951.00	9280	20230622	-56.79	3130	20240619	28.12	6100	-34.26	20240221	3130	28.12	20240619	8750	-54.17	20230626	3130	28.12	20240619	0.00	N	317530	500	34 억	22366	N	N	N	N
22	20240626	121146	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3970	-150	5	-3.64	268786095	67224	29.19	4150	4150	3920	5350	2885	4120	3998.33	0.32	3414	4426	4272	4131	3977	3836	4202	3907	35	1230	500	2630	5	1	6971196	277	-5.04	4.17	12	0.96	-788.00	951.00	9280	20230622	-57.22	3130	20240619	26.84	6100	-34.92	20240221	3130	26.84	20240619	8750	-54.63	20230626	3130	26.84	20240619	0.00	N	317530	500	34 억	22366	N	N	N	N
23	20240626	111148	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3995	-125	5	-3.03	248045065	62025	26.93	4150	4150	3920	5350	2885	4120	3999.08	0.32	3420	4426	4272	4131	3977	3836	4202	3907	35	1230	500	2630	5	1	6971196	278	-5.07	4.20	12	0.89	-788.00	951.00	9280	20230622	-56.95	3130	20240619	27.64	6100	-34.51	20240221	3130	27.64	20240619	8750	-54.34	20230626	3130	27.64	20240619	0.00	N	317530	500	34 억	22366	N	N	N	N
24	20240626	101146	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3960	-160	5	-3.88	188431825	47000	20.41	4150	4150	3920	5350	2885	4120	4009.14	0.32	481	4426	4272	4131	3977	3836	4202	3907	35	1230	500	2630	5	1	6971196	276	-5.03	4.16	12	0.67	-788.00	951.00	9280	20230622	-57.33	3130	20240619	26.52	6100	-35.08	20240221	3130	26.52	20240619	8750	-54.74	20230626	3130	26.52	20240619	0.00	N	317530	500	34 억	22366	N	N	N	N
25	20240626	091150	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4020	-100	5	-2.43	57895760	14302	6.21	4150	4150	4000	5350	2885	4120	4047.99	0.32	-1241	4426	4272	4131	3977	3836	4202	3907	35	1230	500	2630	5	1	6971196	280	-5.10	4.23	12	0.21	-788.00	951.00	9280	20230622	-56.68	3130	20240619	28.43	6100	-34.10	20240221	3130	28.43	20240619	8750	-54.06	20230626	3130	28.43	20240619	0.00	N	317530	500	34 억	22366	N	N	N	N
26	20240625	161145	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4120	-210	5	-4.85	919835870	226466	12.53	4260	4285	3990	5620	3035	4330	4061.46	0.16	12573	5256	4792	4296	3832	3336	5025	4065	35	1290	500	2770	5	1	6971196	287	-5.23	4.33	12	3.25	-788.00	951.00	9280	20230622	-55.60	3130	20240619	31.63	6100	-32.46	20240221	3130	31.63	20240619	8750	-52.91	20230626	3130	31.63	20240619	0.09	N	317530	500	34 억	11076	N	N	N	N
27	20240625	151143	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4110	-220	5	-5.08	873628745	215226	11.91	4260	4285	3990	5620	3035	4330	4059.12	0.16	12703	5256	4792	4296	3832	3336	5025	4065	35	1290	500	2770	5	1	6971196	287	-5.22	4.32	12	3.09	-788.00	951.00	9280	20230622	-55.71	3130	20240619	31.31	6100	-32.62	20240221	3130	31.31	20240619	8750	-53.03	20230626	3130	31.31	20240619	0.09	N	317530	500	34 억	11076	N	N	N	N
28	20240625	141146	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4040	-290	5	-6.70	752405605	185142	10.24	4260	4285	3995	5620	3035	4330	4063.94	0.16	13499	5256	4792	4296	3832	3336	5025	4065	35	1290	500	2770	5	1	6971196	282	-5.13	4.25	12	2.66	-788.00	951.00	9280	20230622	-56.47	3130	20240619	29.07	6100	-33.77	20240221	3130	29.07	20240619	8750	-53.83	20230626	3130	29.07	20240619	0.09	N	317530	500	34 억	11076	N	N	N	N
29	20240625	131147	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4080	-250	5	-5.77	691652440	170183	9.41	4260	4285	3995	5620	3035	4330	4064.17	0.16	13436	5256	4792	4296	3832	3336	5025	4065	35	1290	500	2770	5	1	6971196	284	-5.18	4.29	12	2.44	-788.00	951.00	9280	20230622	-56.03	3130	20240619	30.35	6100	-33.11	20240221	3130	30.35	20240619	8750	-53.37	20230626	3130	30.35	20240619	0.09	N	317530	500	34 억	11076	N	N	N	N
30	20240625	121149	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4075	-255	5	-5.89	645203160	158718	8.78	4260	4285	3995	5620	3035	4330	4065.09	0.16	10076	5256	4792	4296	3832	3336	5025	4065	35	1290	500	2770	5	1	6971196	284	-5.17	4.28	12	2.28	-788.00	951.00	9280	20230622	-56.09	3130	20240619	30.19	6100	-33.20	20240221	3130	30.19	20240619	8750	-53.43	20230626	3130	30.19	20240619	0.09	N	317530	500	34 억	11076	N	N	N	N
31	20240625	111148	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4040	-290	5	-6.70	600376195	147709	8.17	4260	4285	3995	5620	3035	4330	4064.59	0.16	9818	5256	4792	4296	3832	3336	5025	4065	35	1290	500	2770	5	1	6971196	282	-5.13	4.25	12	2.12	-788.00	951.00	9280	20230622	-56.47	3130	20240619	29.07	6100	-33.77	20240221	3130	29.07	20240619	8750	-53.83	20230626	3130	29.07	20240619	0.09	N	317530	500	34 억	11076	N	N	N	N
32	20240625	101146	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4030	-300	5	-6.93	540415295	132950	7.35	4260	4285	3995	5620	3035	4330	4064.80	0.16	10404	5256	4792	4296	3832	3336	5025	4065	35	1290	500	2770	5	1	6971196	281	-5.11	4.24	12	1.91	-788.00	951.00	9280	20230622	-56.57	3130	20240619	28.75	6100	-33.93	20240221	3130	28.75	20240619	8750	-53.94	20230626	3130	28.75	20240619	0.09	N	317530	500	34 억	11076	N	N	N	N
33	20240625	091145	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4060	-270	5	-6.24	243224815	59182	3.27	4260	4285	4000	5620	3035	4330	4109.78	0.16	7383	5256	4792	4296	3832	3336	5025	4065	35	1290	500	2770	5	1	6971196	283	-5.15	4.27	12	0.85	-788.00	951.00	9280	20230622	-56.25	3130	20240619	29.71	6100	-33.44	20240221	3130	29.71	20240619	8750	-53.60	20230626	3130	29.71	20240619	0.09	N	317530	500	34 억	11076	N	N	N	N
34	20240624	161145	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4330	535	2	14.10	8065137055	1795589	53.64	3960	4760	3800	4930	2660	3795	4491.77	0.17	-941	5808	4801	4293	3286	2778	4547	3032	35	1135	500	2420	5	1	6971196	302	-5.49	4.55	12	25.76	-788.00	951.00	9280	20230622	-53.34	3130	20240619	38.34	6100	-29.02	20240221	3130	38.34	20240619	8750	-50.51	20230626	3130	38.34	20240619	0.09	N	317530	500	34 억	11988	N	N	N	N
35	20240624	151141	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4305	510	2	13.44	7938617640	1766171	52.76	3960	4760	3800	4930	2660	3795	4494.87	0.17	283	5808	4801	4293	3286	2778	4547	3032	35	1135	500	2420	5	1	6971196	300	-5.46	4.53	12	25.34	-788.00	951.00	9280	20230622	-53.61	3130	20240619	37.54	6100	-29.43	20240221	3130	37.54	20240619	8750	-50.80	20230626	3130	37.54	20240619	0.09	N	317530	500	34 억	11988	N	N	N	N
36	20240624	141143	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4375	580	2	15.28	7708882060	1712939	51.17	3960	4760	3800	4930	2660	3795	4500.44	0.17	-364	5808	4801	4293	3286	2778	4547	3032	35	1135	500	2420	5	1	6971196	305	-5.55	4.60	12	24.57	-788.00	951.00	9280	20230622	-52.86	3130	20240619	39.78	6100	-28.28	20240221	3130	39.78	20240619	8750	-50.00	20230626	3130	39.78	20240619	0.09	N	317530	500	34 억	11988	N	N	N	N
37	20240624	131140	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4400	605	2	15.94	7509465775	1667450	49.82	3960	4760	3800	4930	2660	3795	4503.62	0.17	-1116	5808	4801	4293	3286	2778	4547	3032	35	1135	500	2420	5	1	6971196	307	-5.58	4.63	12	23.92	-788.00	951.00	9280	20230622	-52.59	3130	20240619	40.58	6100	-27.87	20240221	3130	40.58	20240619	8750	-49.71	20230626	3130	40.58	20240619	0.09	N	317530	500	34 억	11988	N	N	N	N
38	20240624	121141	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4460	665	2	17.52	6825380485	1513360	45.21	3960	4760	3800	4930	2660	3795	4510.15	0.17	-1681	5808	4801	4293	3286	2778	4547	3032	35	1135	500	2420	5	1	6971196	311	-5.66	4.69	12	21.71	-788.00	951.00	9280	20230622	-51.94	3130	20240619	42.49	6100	-26.89	20240221	3130	42.49	20240619	8750	-49.03	20230626	3130	42.49	20240619	0.09	N	317530	500	34 억	11988	N	N	N	N
39	20240624	111144	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4445	650	2	17.13	6379441305	1412906	42.21	3960	4760	3800	4930	2660	3795	4515.19	0.17	-2228	5808	4801	4293	3286	2778	4547	3032	35	1135	500	2420	5	1	6971196	310	-5.64	4.67	12	20.27	-788.00	951.00	9280	20230622	-52.10	3130	20240619	42.01	6100	-27.13	20240221	3130	42.01	20240619	8750	-49.20	20230626	3130	42.01	20240619	0.09	N	317530	500	34 억	11988	N	N	N	N
40	20240624	101142	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4480	685	2	18.05	5784673865	1278200	38.19	3960	4760	3800	4930	2660	3795	4525.72	0.17	-283	5808	4801	4293	3286	2778	4547	3032	35	1135	500	2420	5	1	6971196	312	-5.69	4.71	12	18.34	-788.00	951.00	9280	20230622	-51.72	3130	20240619	43.13	6100	-26.56	20240221	3130	43.13	20240619	8750	-48.80	20230626	3130	43.13	20240619	0.09	N	317530	500	34 억	11988	N	N	N	N
41	20240624	091142	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4640	845	2	22.27	2946995720	653690	19.53	3960	4760	3800	4930	2660	3795	4508.39	0.17	3551	5808	4801	4293	3286	2778	4547	3032	35	1135	500	2420	5	1	6971196	323	-5.89	4.88	12	9.38	-788.00	951.00	9280	20230622	-50.00	3130	20240619	48.24	6100	-23.93	20240221	3130	48.24	20240619	8750	-46.97	20230626	3130	48.24	20240619	0.09	N	317530	500	34 억	11988	N	N	N	N
42	20240621	161103	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3795	-350	5	-8.44	15873577990	3330624	1116.77	4810	5300	3785	5380	2905	4145	4767.04	0.28	-24856	4678	4411	3878	3611	3078	4545	3745	35	1235	500	2650	5	1	6971196	265	-4.82	3.99	12	47.78	-788.00	951.00	9280	20230622	-59.11	3130	20240619	21.25	6100	-37.79	20240221	3130	21.25	20240619	9280	-59.11	20230622	3130	21.25	20240619	0.09	N	317530	500	34 억	19273	N	N	N	N
43	20240621	151104	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3800	-345	5	-8.32	15765645410	3302233	1107.26	4810	5300	3785	5380	2905	4145	4774.24	0.28	-24055	4678	4411	3878	3611	3078	4545	3745	35	1235	500	2650	5	1	6971196	265	-4.82	4.00	12	47.37	-788.00	951.00	9280	20230622	-59.05	3130	20240619	21.41	6100	-37.70	20240221	3130	21.41	20240619	9280	-59.05	20230622	3130	21.41	20240619	0.09	N	317530	500	34 억	19273	N	N	N	N
44	20240621	141102	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3965	-180	5	-4.34	15350554165	3194706	1071.20	4810	5300	3910	5380	2905	4145	4805.00	0.28	-22533	4678	4411	3878	3611	3078	4545	3745	35	1235	500	2650	5	1	6971196	276	-5.03	4.17	12	45.83	-788.00	951.00	9280	20230622	-57.27	3130	20240619	26.68	6100	-35.00	20240221	3130	26.68	20240619	9280	-57.27	20230622	3130	26.68	20240619	0.09	N	317530	500	34 억	19273	N	N	N	N
45	20240621	131104	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4160	15	2	0.36	14776786795	3051552	1023.20	4810	5300	4100	5380	2905	4145	4842.39	0.28	-26584	4678	4411	3878	3611	3078	4545	3745	35	1235	500	2650	5	1	6971196	290	-5.28	4.37	12	43.77	-788.00	951.00	9280	20230622	-55.17	3130	20240619	32.91	6100	-31.80	20240221	3130	32.91	20240619	9280	-55.17	20230622	3130	32.91	20240619	0.09	N	317530	500	34 억	19273	N	N	N	N
46	20240621	121107	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4205	60	2	1.45	14365334875	2953505	990.32	4810	5300	4180	5380	2905	4145	4863.83	0.28	-25341	4678	4411	3878	3611	3078	4545	3745	35	1235	500	2650	5	1	6971196	293	-5.34	4.42	12	42.37	-788.00	951.00	9280	20230622	-54.69	3130	20240619	34.35	6100	-31.07	20240221	3130	34.35	20240619	9280	-54.69	20230622	3130	34.35	20240619	0.09	N	317530	500	34 억	19273	N	N	N	N
47	20240621	111105	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4345	200	2	4.83	13717444820	2801329	939.30	4810	5300	4225	5380	2905	4145	4896.77	0.28	-26934	4678	4411	3878	3611	3078	4545	3745	35	1235	500	2650	5	1	6971196	303	-5.51	4.57	12	40.18	-788.00	951.00	9280	20230622	-53.18	3130	20240619	38.82	6100	-28.77	20240221	3130	38.82	20240619	9280	-53.18	20230622	3130	38.82	20240619	0.09	N	317530	500	34 억	19273	N	N	N	N
48	20240621	101101	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4865	720	2	17.37	11572994640	2329813	781.20	4810	5300	4610	5380	2905	4145	4967.35	0.28	-26178	4678	4411	3878	3611	3078	4545	3745	35	1235	500	2650	5	1	6971196	339	-6.17	5.12	12	33.42	-788.00	951.00	9280	20230622	-47.58	3130	20240619	55.43	6100	-20.25	20240221	3130	55.43	20240619	9280	-47.58	20230622	3130	55.43	20240619	0.09	N	317530	500	34 억	19273	N	N	N	N
49	20240621	091107	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4910	765	2	18.46	6632806110	1319745	442.52	4810	5300	4610	5380	2905	4145	5025.83	0.28	-22789	4678	4411	3878	3611	3078	4545	3745	35	1235	500	2650	5	1	6971196	342	-6.23	5.16	12	18.93	-788.00	951.00	9280	20230622	-47.09	3130	20240619	56.87	6100	-19.51	20240221	3130	56.87	20240619	9280	-47.09	20230622	3130	56.87	20240619	0.09	N	317530	500	34 억	19273	N	N	N	N
50	20240620	161058	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4145	955	1	29.94	1187121990	297536	140.29	3370	4145	3345	4145	2235	3190	3989.84	0.36	10985	4236	3712	3421	2897	2606	3567	2752	35	955	500	2040	5	1	6971196	289	-5.26	4.36	12	4.27	-788.00	951.00	9280	20230622	-55.33	3130	20240619	32.43	6100	-32.05	20240221	3130	32.43	20240619	9280	-55.33	20230622	3130	32.43	20240619	0.09	N	317530	500	34 억	24853	N	N	N	N
51	20240620	151055	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4145	955	1	29.94	1184713745	296955	140.01	3370	4145	3345	4145	2235	3190	3989.54	0.36	10404	4236	3712	3421	2897	2606	3567	2752	35	955	500	2040	5	1	6971196	289	-5.26	4.36	12	4.26	-788.00	951.00	9280	20230622	-55.33	3130	20240619	32.43	6100	-32.05	20240221	3130	32.43	20240619	9280	-55.33	20230622	3130	32.43	20240619	0.09	N	317530	500	34 억	24853	N	N	N	N
52	20240620	141100	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4145	955	1	29.94	1183001860	296542	139.82	3370	4145	3345	4145	2235	3190	3989.32	0.36	9993	4236	3712	3421	2897	2606	3567	2752	35	955	500	2040	5	1	6971196	289	-5.26	4.36	12	4.25	-788.00	951.00	9280	20230622	-55.33	3130	20240619	32.43	6100	-32.05	20240221	3130	32.43	20240619	9280	-55.33	20230622	3130	32.43	20240619	0.09	N	317530	500	34 억	24853	N	N	N	N
53	20240620	131059	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4145	955	1	29.94	1180000880	295818	139.48	3370	4145	3345	4145	2235	3190	3988.94	0.36	9269	4236	3712	3421	2897	2606	3567	2752	35	955	500	2040	5	1	6971196	289	-5.26	4.36	12	4.24	-788.00	951.00	9280	20230622	-55.33	3130	20240619	32.43	6100	-32.05	20240221	3130	32.43	20240619	9280	-55.33	20230622	3130	32.43	20240619	0.09	N	317530	500	34 억	24853	N	N	N	N
54	20240620	121057	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4145	955	1	29.94	1175685935	294777	138.99	3370	4145	3345	4145	2235	3190	3988.39	0.36	8228	4236	3712	3421	2897	2606	3567	2752	35	955	500	2040	5	1	6971196	289	-5.26	4.36	12	4.23	-788.00	951.00	9280	20230622	-55.33	3130	20240619	32.43	6100	-32.05	20240221	3130	32.43	20240619	9280	-55.33	20230622	3130	32.43	20240619	0.09	N	317530	500	34 억	24853	N	N	N	N
55	20240620	111100	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4145	955	1	29.94	1165178360	292242	137.79	3370	4145	3345	4145	2235	3190	3987.03	0.36	5693	4236	3712	3421	2897	2606	3567	2752	35	955	500	2040	5	1	6971196	289	-5.26	4.36	12	4.19	-788.00	951.00	9280	20230622	-55.33	3130	20240619	32.43	6100	-32.05	20240221	3130	32.43	20240619	9280	-55.33	20230622	3130	32.43	20240619	0.09	N	317530	500	34 억	24853	N	N	N	N
56	20240620	101102	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4145	955	1	29.94	1122634080	281978	132.95	3370	4145	3345	4145	2235	3190	3981.28	0.36	-4571	4236	3712	3421	2897	2606	3567	2752	35	955	500	2040	5	1	6971196	289	-5.26	4.36	12	4.04	-788.00	951.00	9280	20230622	-55.33	3130	20240619	32.43	6100	-32.05	20240221	3130	32.43	20240619	9280	-55.33	20230622	3130	32.43	20240619	0.09	N	317530	500	34 억	24853	N	N	N	N
57	20240620	091105	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4145	955	1	29.94	971403755	245493	115.75	3370	4145	3345	4145	2235	3190	3956.95	0.36	-5583	4236	3712	3421	2897	2606	3567	2752	35	955	500	2040	5	1	6971196	289	-5.26	4.36	12	3.52	-788.00	951.00	9280	20230622	-55.33	3130	20240619	32.43	6100	-32.05	20240221	3130	32.43	20240619	9280	-55.33	20230622	3130	32.43	20240619	0.09	N	317530	500	34 억	24853	N	N	N	N
58	20240619	161054	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3190	-695	5	-17.89	639756620	191224	1856.72	3885	3945	3130	5050	2720	3885	3346.00	0.29	4635	4128	4006	3923	3801	3718	3965	3760	35	1165	500	2480	5	1	6971196	222	-4.05	3.35	12	2.74	-788.00	951.00	9280	20230622	-65.62	3130	20240619	1.92	6100	-47.70	20240221	3130	1.92	20240619	9280	-65.62	20230622	3130	1.92	20240619	0.09	N	317530	500	34 억	20218	N	N	N	N
59	20240619	151055	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3150	-735	5	-18.92	536787950	158785	1541.75	3885	3945	3135	5050	2720	3885	3380.60	0.29	7743	4128	4006	3923	3801	3718	3965	3760	35	1165	500	2480	5	1	6971196	220	-4.00	3.31	12	2.28	-788.00	951.00	9280	20230622	-66.06	3135	20240619	0.48	6100	-48.36	20240221	3135	0.48	20240619	9280	-66.06	20230622	3135	0.48	20240619	0.09	N	317530	500	34 억	20218	N	N	N	N
60	20240619	141103	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3485	-400	5	-10.30	185548250	50444	489.80	3885	3945	3350	5050	2720	3885	3678.30	0.29	986	4128	4006	3923	3801	3718	3965	3760	35	1165	500	2480	5	1	6971196	243	-4.42	3.66	12	0.72	-788.00	951.00	9280	20230622	-62.45	3350	20240619	4.03	6100	-42.87	20240221	3350	4.03	20240619	9280	-62.45	20230622	3350	4.03	20240619	0.09	N	317530	500	34 억	20218	N	N	N	N
61	20240619	131050	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3700	-185	5	-4.76	95772095	25192	244.61	3885	3945	3685	5050	2720	3885	3801.69	0.29	1603	4128	4006	3923	3801	3718	3965	3760	35	1165	500	2480	5	1	6971196	258	-4.70	3.89	12	0.36	-788.00	951.00	9280	20230622	-60.13	3675	20240612	0.68	6100	-39.34	20240221	3675	0.68	20240612	9280	-60.13	20230622	3675	0.68	20240612	0.09	N	317530	500	34 억	20218	N	N	N	N
62	20240619	121052	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3800	-85	5	-2.19	55898815	14468	140.48	3885	3945	3800	5050	2720	3885	3863.62	0.29	-176	4128	4006	3923	3801	3718	3965	3760	35	1165	500	2480	5	1	6971196	265	-4.82	4.00	12	0.21	-788.00	951.00	9280	20230622	-59.05	3675	20240612	3.40	6100	-37.70	20240221	3675	3.40	20240612	9280	-59.05	20230622	3675	3.40	20240612	0.09	N	317530	500	34 억	20218	N	N	N	N
63	20240619	111056	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3860	-25	5	-0.64	24293405	6237	60.56	3885	3945	3860	5050	2720	3885	3895.05	0.29	-360	4128	4006	3923	3801	3718	3965	3760	35	1165	500	2480	5	1	6971196	269	-4.90	4.06	12	0.09	-788.00	951.00	9280	20230622	-58.41	3675	20240612	5.03	6100	-36.72	20240221	3675	5.03	20240612	9280	-58.41	20230622	3675	5.03	20240612	0.09	N	317530	500	34 억	20218	N	N	N	N
64	20240619	101059	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3905	20	2	0.51	16659385	4260	41.36	3885	3945	3885	5050	2720	3885	3910.65	0.29	-320	4128	4006	3923	3801	3718	3965	3760	35	1165	500	2480	5	1	6971196	272	-4.96	4.11	12	0.06	-788.00	951.00	9280	20230622	-57.92	3675	20240612	6.26	6100	-35.98	20240221	3675	6.26	20240612	9280	-57.92	20230622	3675	6.26	20240612	0.09	N	317530	500	34 억	20218	N	N	N	N
65	20240619	091102	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3910	25	2	0.64	5062725	1299	12.61	3885	3945	3885	5050	2720	3885	3897.40	0.29	101	4128	4006	3923	3801	3718	3965	3760	35	1165	500	2480	5	1	6971196	273	-4.96	4.11	12	0.02	-788.00	951.00	9280	20230622	-57.87	3675	20240612	6.39	6100	-35.90	20240221	3675	6.39	20240612	9280	-57.87	20230622	3675	6.39	20240612	0.09	N	317530	500	34 억	20218	N	N	N	N
66	20240618	161049	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3885	25	2	0.65	40169590	10299	93.85	3890	4045	3840	5010	2705	3860	3901.39	0.29	-329	3930	3895	3845	3810	3760	3870	3785	35	1150	500	2470	5	1	6971196	271	-4.93	4.09	12	0.15	-788.00	951.00	9280	20230622	-58.14	3675	20240612	5.71	6100	-36.31	20240221	3675	5.71	20240612	9280	-58.14	20230622	3675	5.71	20240612	0.09	N	317530	500	34 억	20547	N	N	N	N
67	20240618	151048	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3880	20	2	0.52	32533235	8323	75.84	3890	4045	3840	5010	2705	3860	3908.84	0.29	-271	3930	3895	3845	3810	3760	3870	3785	35	1150	500	2470	5	1	6971196	270	-4.92	4.08	12	0.12	-788.00	951.00	9280	20230622	-58.19	3675	20240612	5.58	6100	-36.39	20240221	3675	5.58	20240612	9280	-58.19	20230622	3675	5.58	20240612	0.09	N	317530	500	34 억	20547	N	N	N	N
68	20240618	141052	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3925	65	2	1.68	22920785	5842	53.23	3890	4045	3840	5010	2705	3860	3923.45	0.29	-294	3930	3895	3845	3810	3760	3870	3785	35	1150	500	2470	5	1	6971196	274	-4.98	4.13	12	0.08	-788.00	951.00	9280	20230622	-57.70	3675	20240612	6.80	6100	-35.66	20240221	3675	6.80	20240612	9280	-57.70	20230622	3675	6.80	20240612	0.09	N	317530	500	34 억	20547	N	N	N	N
69	20240618	131053	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3935	75	2	1.94	19961800	5090	46.38	3890	4045	3840	5010	2705	3860	3921.77	0.29	-280	3930	3895	3845	3810	3760	3870	3785	35	1150	500	2470	5	1	6971196	274	-4.99	4.14	12	0.07	-788.00	951.00	9280	20230622	-57.60	3675	20240612	7.07	6100	-35.49	20240221	3675	7.07	20240612	9280	-57.60	20230622	3675	7.07	20240612	0.09	N	317530	500	34 억	20547	N	N	N	N
70	20240618	121050	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3880	20	2	0.52	17758815	4532	41.30	3890	4045	3840	5010	2705	3860	3918.54	0.29	-278	3930	3895	3845	3810	3760	3870	3785	35	1150	500	2470	5	1	6971196	270	-4.92	4.08	12	0.07	-788.00	951.00	9280	20230622	-58.19	3675	20240612	5.58	6100	-36.39	20240221	3675	5.58	20240612	9280	-58.19	20230622	3675	5.58	20240612	0.09	N	317530	500	34 억	20547	N	N	N	N
71	20240618	111050	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3925	65	2	1.68	15766760	4021	36.64	3890	4045	3860	5010	2705	3860	3921.10	0.29	-246	3930	3895	3845	3810	3760	3870	3785	35	1150	500	2470	5	1	6971196	274	-4.98	4.13	12	0.06	-788.00	951.00	9280	20230622	-57.70	3675	20240612	6.80	6100	-35.66	20240221	3675	6.80	20240612	9280	-57.70	20230622	3675	6.80	20240612	0.09	N	317530	500	34 억	20547	N	N	N	N
72	20240618	101049	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3920	60	2	1.55	7394730	1885	17.18	3890	4045	3860	5010	2705	3860	3922.93	0.29	-154	3930	3895	3845	3810	3760	3870	3785	35	1150	500	2470	5	1	6971196	273	-4.97	4.12	12	0.03	-788.00	951.00	9280	20230622	-57.76	3675	20240612	6.67	6100	-35.74	20240221	3675	6.67	20240612	9280	-57.76	20230622	3675	6.67	20240612	0.09	N	317530	500	34 억	20547	N	N	N	N
73	20240618	091059	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3900	40	2	1.04	3357960	865	7.88	3890	3900	3860	5010	2705	3860	3882.03	0.29	-85	3930	3895	3845	3810	3760	3870	3785	35	1150	500	2470	5	1	6971196	272	-4.95	4.10	12	0.01	-788.00	951.00	9280	20230622	-57.97	3675	20240612	6.12	6100	-36.07	20240221	3675	6.12	20240612	9280	-57.97	20230622	3675	6.12	20240612	0.09	N	317530	500	34 억	20547	N	N	N	N
74	20240617	161040	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3860	-20	5	-0.52	42061270	10973	16.48	3880	3880	3795	5040	2720	3880	3832.44	0.27	1667	4203	4041	3888	3726	3573	4122	3807	35	1160	500	2480	5	1	6971196	269	-4.90	4.06	12	0.16	-788.00	951.00	9280	20230622	-58.41	3675	20240612	5.03	6100	-36.72	20240221	3675	5.03	20240612	9280	-58.41	20230622	3675	5.03	20240612	0.09	N	317530	500	34 억	18869	N	N	N	N
75	20240617	151049	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3860	-20	5	-0.52	39312295	10260	15.41	3880	3880	3795	5040	2720	3880	3831.60	0.27	1702	4203	4041	3888	3726	3573	4122	3807	35	1160	500	2480	5	1	6971196	269	-4.90	4.06	12	0.15	-788.00	951.00	9280	20230622	-58.41	3675	20240612	5.03	6100	-36.72	20240221	3675	5.03	20240612	9280	-58.41	20230622	3675	5.03	20240612	0.09	N	317530	500	34 억	18869	N	N	N	N
76	20240617	141038	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3845	-35	5	-0.90	34306810	8965	13.46	3880	3880	3795	5040	2720	3880	3826.74	0.27	1711	4203	4041	3888	3726	3573	4122	3807	35	1160	500	2480	5	1	6971196	268	-4.88	4.04	12	0.13	-788.00	951.00	9280	20230622	-58.57	3675	20240612	4.63	6100	-36.97	20240221	3675	4.63	20240612	9280	-58.57	20230622	3675	4.63	20240612	0.09	N	317530	500	34 억	18869	N	N	N	N
77	20240617	131038	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3880	0	3	0.00	32045165	8377	12.58	3880	3880	3795	5040	2720	3880	3825.36	0.27	1275	4203	4041	3888	3726	3573	4122	3807	35	1160	500	2480	5	1	6971196	270	-4.92	4.08	12	0.12	-788.00	951.00	9280	20230622	-58.19	3675	20240612	5.58	6100	-36.39	20240221	3675	5.58	20240612	9280	-58.19	20230622	3675	5.58	20240612	0.09	N	317530	500	34 억	18869	N	N	N	N
78	20240617	121039	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3830	-50	5	-1.29	27686750	7245	10.88	3880	3880	3795	5040	2720	3880	3821.48	0.27	1603	4203	4041	3888	3726	3573	4122	3807	35	1160	500	2480	5	1	6971196	267	-4.86	4.03	12	0.10	-788.00	951.00	9280	20230622	-58.73	3675	20240612	4.22	6100	-37.21	20240221	3675	4.22	20240612	9280	-58.73	20230622	3675	4.22	20240612	0.09	N	317530	500	34 억	18869	N	N	N	N
79	20240617	111031	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3830	-50	5	-1.29	25646390	6709	10.07	3880	3880	3795	5040	2720	3880	3822.67	0.27	1625	4203	4041	3888	3726	3573	4122	3807	35	1160	500	2480	5	1	6971196	267	-4.86	4.03	12	0.10	-788.00	951.00	9280	20230622	-58.73	3675	20240612	4.22	6100	-37.21	20240221	3675	4.22	20240612	9280	-58.73	20230622	3675	4.22	20240612	0.09	N	317530	500	34 억	18869	N	N	N	N
80	20240617	101030	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3805	-75	5	-1.93	23045430	6029	9.05	3880	3880	3795	5040	2720	3880	3822.41	0.27	1647	4203	4041	3888	3726	3573	4122	3807	35	1160	500	2480	5	1	6971196	265	-4.83	4.00	12	0.09	-788.00	951.00	9280	20230622	-59.00	3675	20240612	3.54	6100	-37.62	20240221	3675	3.54	20240612	9280	-59.00	20230622	3675	3.54	20240612	0.09	N	317530	500	34 억	18869	N	N	N	N
81	20240617	091033	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3870	-10	5	-0.26	1173750	303	0.45	3880	3880	3865	5040	2720	3880	3873.72	0.27	-30	4203	4041	3888	3726	3573	4122	3807	35	1160	500	2480	5	1	6971196	270	-4.91	4.07	12	0.00	-788.00	951.00	9280	20230622	-58.30	3675	20240612	5.31	6100	-36.56	20240221	3675	5.31	20240612	9280	-58.30	20230622	3675	5.31	20240612	0.09	N	317530	500	34 억	18869	N	N	N	N
82	20240614	160903	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3880	100	2	2.65	258895055	66430	224.42	3795	4050	3735	4910	2650	3780	3897.42	0.28	-760	3956	3867	3771	3682	3586	3912	3727	35	1130	500	2410	5	1	6971196	270	-4.92	4.08	12	0.95	-788.00	951.00	9280	20230622	-58.19	3675	20240612	5.58	6100	-36.39	20240221	3675	5.58	20240612	9280	-58.19	20230622	3675	5.58	20240612	0.09	N	317530	500	34 억	19613	N	N	N	N
83	20240614	150906	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3925	145	2	3.84	246171685	63176	213.43	3795	4050	3735	4910	2650	3780	3896.60	0.28	-752	3956	3867	3771	3682	3586	3912	3727	35	1130	500	2410	5	1	6971196	274	-4.98	4.13	12	0.91	-788.00	951.00	9280	20230622	-57.70	3675	20240612	6.80	6100	-35.66	20240221	3675	6.80	20240612	9280	-57.70	20230622	3675	6.80	20240612	0.09	N	317530	500	34 억	19613	N	N	N	N
84	20240614	140905	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3875	95	2	2.51	211995795	54464	183.99	3795	4050	3735	4910	2650	3780	3892.40	0.28	54	3956	3867	3771	3682	3586	3912	3727	35	1130	500	2410	5	1	6971196	270	-4.92	4.07	12	0.78	-788.00	951.00	9280	20230622	-58.24	3675	20240612	5.44	6100	-36.48	20240221	3675	5.44	20240612	9280	-58.24	20230622	3675	5.44	20240612	0.09	N	317530	500	34 억	19613	N	N	N	N
85	20240614	130908	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3980	200	2	5.29	199320700	51201	172.97	3795	4050	3735	4910	2650	3780	3892.91	0.28	-669	3956	3867	3771	3682	3586	3912	3727	35	1130	500	2410	5	1	6971196	277	-5.05	4.19	12	0.73	-788.00	951.00	9280	20230622	-57.11	3675	20240612	8.30	6100	-34.75	20240221	3675	8.30	20240612	9280	-57.11	20230622	3675	8.30	20240612	0.09	N	317530	500	34 억	19613	N	N	N	N
86	20240614	120910	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3890	110	2	2.91	174340415	44923	151.76	3795	4050	3735	4910	2650	3780	3880.87	0.28	128	3956	3867	3771	3682	3586	3912	3727	35	1130	500	2410	5	1	6971196	271	-4.94	4.09	12	0.64	-788.00	951.00	9280	20230622	-58.08	3675	20240612	5.85	6100	-36.23	20240221	3675	5.85	20240612	9280	-58.08	20230622	3675	5.85	20240612	0.09	N	317530	500	34 억	19613	N	N	N	N
87	20240614	111020	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3855	75	2	1.98	140171015	36011	121.65	3795	4050	3735	4910	2650	3780	3892.45	0.28	-1445	3956	3867	3771	3682	3586	3912	3727	35	1130	500	2410	5	1	6971196	269	-4.89	4.05	12	0.52	-788.00	951.00	9280	20230622	-58.46	3675	20240612	4.90	6100	-36.80	20240221	3675	4.90	20240612	9280	-58.46	20230622	3675	4.90	20240612	0.09	N	317530	500	34 억	19613	N	N	N	N
88	20240614	101019	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3820	40	2	1.06	115266385	29576	99.92	3795	4050	3735	4910	2650	3780	3897.29	0.28	258	3956	3867	3771	3682	3586	3912	3727	35	1130	500	2410	5	1	6971196	266	-4.85	4.02	12	0.42	-788.00	951.00	9280	20230622	-58.84	3675	20240612	3.95	6100	-37.38	20240221	3675	3.95	20240612	9280	-58.84	20230622	3675	3.95	20240612	0.09	N	317530	500	34 억	19613	N	N	N	N
89	20240614	091025	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3750	-30	5	-0.79	3781855	1001	3.38	3795	3795	3750	4910	2650	3780	3778.08	0.28	-265	3956	3867	3771	3682	3586	3912	3727	35	1130	500	2410	5	1	6971196	261	-4.76	3.94	12	0.01	-788.00	951.00	9280	20230622	-59.59	3675	20240612	2.04	6100	-38.52	20240221	3675	2.04	20240612	9280	-59.59	20230622	3675	2.04	20240612	0.09	N	317530	500	34 억	19613	N	N	N	N
90	20240613	161008	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3780	105	2	2.86	110209730	29571	35.65	3675	3860	3675	4775	2575	3675	3726.95	0.26	1387	4081	3877	3776	3572	3471	3827	3522	35	1100	500	2350	5	1	6971196	264	-4.80	3.97	12	0.42	-788.00	951.00	9280	20230622	-59.27	3675	20240613	2.86	6100	-38.03	20240221	3675	2.86	20240613	9280	-59.27	20230622	3675	2.86	20240613	0.10	N	317530	500	34 억	18226	N	N	N	N
91	20240613	151027	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3745	70	2	1.90	107590550	28877	34.81	3675	3860	3675	4775	2575	3675	3725.82	0.26	1428	4081	3877	3776	3572	3471	3827	3522	35	1100	500	2350	5	1	6971196	261	-4.75	3.94	12	0.41	-788.00	951.00	9280	20230622	-59.64	3675	20240613	1.90	6100	-38.61	20240221	3675	1.90	20240613	9280	-59.64	20230622	3675	1.90	20240613	0.10	N	317530	500	34 억	18226	N	N	N	N
92	20240613	141015	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3715	40	2	1.09	99004760	26576	32.04	3675	3860	3675	4775	2575	3675	3725.34	0.26	1974	4081	3877	3776	3572	3471	3827	3522	35	1100	500	2350	5	1	6971196	259	-4.71	3.91	12	0.38	-788.00	951.00	9280	20230622	-59.97	3675	20240613	1.09	6100	-39.10	20240221	3675	1.09	20240613	9280	-59.97	20230622	3675	1.09	20240613	0.10	N	317530	500	34 억	18226	N	N	N	N
93	20240613	131012	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3725	50	2	1.36	74587060	19996	24.11	3675	3860	3675	4775	2575	3675	3730.10	0.26	1852	4081	3877	3776	3572	3471	3827	3522	35	1100	500	2350	5	1	6971196	260	-4.73	3.92	12	0.29	-788.00	951.00	9280	20230622	-59.86	3675	20240613	1.36	6100	-38.93	20240221	3675	1.36	20240613	9280	-59.86	20230622	3675	1.36	20240613	0.10	N	317530	500	34 억	18226	N	N	N	N
94	20240613	121017	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3750	75	2	2.04	65361410	17513	21.11	3675	3860	3675	4775	2575	3675	3732.17	0.26	1830	4081	3877	3776	3572	3471	3827	3522	35	1100	500	2350	5	1	6971196	261	-4.76	3.94	12	0.25	-788.00	951.00	9280	20230622	-59.59	3675	20240613	2.04	6100	-38.52	20240221	3675	2.04	20240613	9280	-59.59	20230622	3675	2.04	20240613	0.10	N	317530	500	34 억	18226	N	N	N	N
95	20240613	111010	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3750	75	2	2.04	53872660	14450	17.42	3675	3860	3675	4775	2575	3675	3728.21	0.26	1027	4081	3877	3776	3572	3471	3827	3522	35	1100	500	2350	5	1	6971196	261	-4.76	3.94	12	0.21	-788.00	951.00	9280	20230622	-59.59	3675	20240613	2.04	6100	-38.52	20240221	3675	2.04	20240613	9280	-59.59	20230622	3675	2.04	20240613	0.10	N	317530	500	34 억	18226	N	N	N	N
96	20240613	101009	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3770	95	2	2.59	35736085	9562	11.53	3675	3860	3675	4775	2575	3675	3737.30	0.26	214	4081	3877	3776	3572	3471	3827	3522	35	1100	500	2350	5	1	6971196	263	-4.78	3.96	12	0.14	-788.00	951.00	9280	20230622	-59.38	3675	20240613	2.59	6100	-38.20	20240221	3675	2.59	20240613	9280	-59.38	20230622	3675	2.59	20240613	0.10	N	317530	500	34 억	18226	N	N	N	N
97	20240613	091018	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3760	85	2	2.31	20805990	5600	6.75	3675	3860	3675	4775	2575	3675	3715.36	0.26	634	4081	3877	3776	3572	3471	3827	3522	35	1100	500	2350	5	1	6971196	262	-4.77	3.95	12	0.08	-788.00	951.00	9280	20230622	-59.48	3675	20240613	2.31	6100	-38.36	20240221	3675	2.31	20240613	9280	-59.48	20230622	3675	2.31	20240613	0.10	N	317530	500	34 억	18226	N	N	N	N
98	20240612	161000	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3675	-310	5	-7.78	313430975	82902	550.92	3980	3980	3675	5180	2790	3985	3779.69	0.25	607	4181	4082	4011	3912	3841	4047	3877	35	1195	500	2550	5	1	6971196	256	-4.66	3.86	12	1.19	-788.00	951.00	9280	20230622	-60.40	3675	20240612	0.00	6100	-39.75	20240221	3675	0.00	20240612	9280	-60.40	20230622	3675	0.00	20240612	0.10	N	317530	500	34 억	17619	N	N	N	N
99	20240612	151012	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3675	-310	5	-7.78	295487745	78031	518.55	3980	3980	3675	5180	2790	3985	3785.72	0.25	1838	4181	4082	4011	3912	3841	4047	3877	35	1195	500	2550	5	1	6971196	256	-4.66	3.86	12	1.12	-788.00	951.00	9280	20230622	-60.40	3675	20240612	0.00	6100	-39.75	20240221	3675	0.00	20240612	9280	-60.40	20230622	3675	0.00	20240612	0.10	N	317530	500	34 억	17619	N	N	N	N
100	20240612	141005	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3750	-235	5	-5.90	224270770	58794	390.71	3980	3980	3745	5180	2790	3985	3813.28	0.25	933	4181	4082	4011	3912	3841	4047	3877	35	1195	500	2550	5	1	6971196	261	-4.76	3.94	12	0.84	-788.00	951.00	9280	20230622	-59.59	3745	20240612	0.13	6100	-38.52	20240221	3745	0.13	20240612	9280	-59.59	20230622	3745	0.13	20240612	0.10	N	317530	500	34 억	17619	N	N	N	N
101	20240612	131006	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3790	-195	5	-4.89	200065530	52363	347.97	3980	3980	3760	5180	2790	3985	3819.40	0.25	7	4181	4082	4011	3912	3841	4047	3877	35	1195	500	2550	5	1	6971196	264	-4.81	3.99	12	0.75	-788.00	951.00	9280	20230622	-59.16	3760	20240612	0.80	6100	-37.87	20240221	3760	0.80	20240612	9280	-59.16	20230622	3760	0.80	20240612	0.10	N	317530	500	34 억	17619	N	N	N	N
102	20240612	121005	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3800	-185	5	-4.64	192459150	50350	334.60	3980	3980	3760	5180	2790	3985	3821.05	0.25	-48	4181	4082	4011	3912	3841	4047	3877	35	1195	500	2550	5	1	6971196	265	-4.82	4.00	12	0.72	-788.00	951.00	9280	20230622	-59.05	3760	20240612	1.06	6100	-37.70	20240221	3760	1.06	20240612	9280	-59.05	20230622	3760	1.06	20240612	0.10	N	317530	500	34 억	17619	N	N	N	N
103	20240612	111003	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3825	-160	5	-4.02	160563810	41947	278.75	3980	3980	3760	5180	2790	3985	3826.18	0.25	212	4181	4082	4011	3912	3841	4047	3877	35	1195	500	2550	5	1	6971196	267	-4.85	4.02	12	0.60	-788.00	951.00	9280	20230622	-58.78	3760	20240612	1.73	6100	-37.30	20240221	3760	1.73	20240612	9280	-58.78	20230622	3760	1.73	20240612	0.10	N	317530	500	34 억	17619	N	N	N	N
104	20240612	101005	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3775	-210	5	-5.27	115920585	30200	200.69	3980	3980	3760	5180	2790	3985	3836.35	0.25	-4	4181	4082	4011	3912	3841	4047	3877	35	1195	500	2550	5	1	6971196	263	-4.79	3.97	12	0.43	-788.00	951.00	9280	20230622	-59.32	3760	20240612	0.40	6100	-38.11	20240221	3760	0.40	20240612	9280	-59.32	20230622	3760	0.40	20240612	0.10	N	317530	500	34 억	17619	N	N	N	N
105	20240612	091008	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3965	-20	5	-0.50	3755090	944	6.27	3980	3980	3955	5180	2790	3985	3972.04	0.25	-224	4181	4082	4011	3912	3841	4047	3877	35	1195	500	2550	5	1	6971196	276	-5.03	4.17	12	0.01	-788.00	951.00	9280	20230622	-57.27	3940	20240611	0.63	6100	-35.00	20240221	3940	0.63	20240611	9280	-57.27	20230622	3940	0.63	20240611	0.10	N	317530	500	34 억	17619	N	N	N	N
106	20240610	160957	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4035	-145	5	-3.47	133589435	33221	362.20	4025	4150	3980	5430	2930	4180	4021.23	0.21	2750	4236	4207	4186	4157	4136	4197	4147	35	1250	500	2670	5	1	6971196	281	-5.12	4.24	12	0.48	-788.00	951.00	9280	20230622	-56.52	3980	20240610	1.38	6100	-33.85	20240221	3980	1.38	20240610	9280	-56.52	20230622	3980	1.38	20240610	0.10	N	317530	500	34 억	14700	N	N	N	N
107	20240610	151006	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4040	-140	5	-3.35	127330225	31672	345.31	4025	4150	3980	5430	2930	4180	4020.28	0.21	2873	4236	4207	4186	4157	4136	4197	4147	35	1250	500	2670	5	1	6971196	282	-5.13	4.25	12	0.45	-788.00	951.00	9280	20230622	-56.47	3980	20240610	1.51	6100	-33.77	20240221	3980	1.51	20240610	9280	-56.47	20230622	3980	1.51	20240610	0.10	N	317530	500	34 억	14700	N	N	N	N
108	20240610	141001	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4070	-110	5	-2.63	110587405	27522	300.07	4025	4150	3980	5430	2930	4180	4018.15	0.21	2895	4236	4207	4186	4157	4136	4197	4147	35	1250	500	2670	5	1	6971196	284	-5.16	4.28	12	0.39	-788.00	951.00	9280	20230622	-56.14	3980	20240610	2.26	6100	-33.28	20240221	3980	2.26	20240610	9280	-56.14	20230622	3980	2.26	20240610	0.10	N	317530	500	34 억	14700	N	N	N	N
109	20240610	130957	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4075	-105	5	-2.51	107779405	26832	292.54	4025	4150	3980	5430	2930	4180	4016.82	0.21	3025	4236	4207	4186	4157	4136	4197	4147	35	1250	500	2670	5	1	6971196	284	-5.17	4.28	12	0.38	-788.00	951.00	9280	20230622	-56.09	3980	20240610	2.39	6100	-33.20	20240221	3980	2.39	20240610	9280	-56.09	20230622	3980	2.39	20240610	0.10	N	317530	500	34 억	14700	N	N	N	N
110	20240610	121000	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4090	-90	5	-2.15	103204730	25706	280.27	4025	4150	3980	5430	2930	4180	4014.81	0.21	3097	4236	4207	4186	4157	4136	4197	4147	35	1250	500	2670	5	1	6971196	285	-5.19	4.30	12	0.37	-788.00	951.00	9280	20230622	-55.93	3980	20240610	2.76	6100	-32.95	20240221	3980	2.76	20240610	9280	-55.93	20230622	3980	2.76	20240610	0.10	N	317530	500	34 억	14700	N	N	N	N
111	20240610	111002	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4115	-65	5	-1.56	102038800	25421	277.16	4025	4150	3980	5430	2930	4180	4013.96	0.21	3218	4236	4207	4186	4157	4136	4197	4147	35	1250	500	2670	5	1	6971196	287	-5.22	4.33	12	0.36	-788.00	951.00	9280	20230622	-55.66	3980	20240610	3.39	6100	-32.54	20240221	3980	3.39	20240610	9280	-55.66	20230622	3980	3.39	20240610	0.10	N	317530	500	34 억	14700	N	N	N	N
112	20240610	100959	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	4045	-135	5	-3.23	96264990	24007	261.74	4025	4150	3980	5430	2930	4180	4009.87	0.21	3258	4236	4207	4186	4157	4136	4197	4147	35	1250	500	2670	5	1	6971196	282	-5.13	4.25	12	0.34	-788.00	951.00	9280	20230622	-56.41	3980	20240610	1.63	6100	-33.69	20240221	3980	1.63	20240610	9280	-56.41	20230622	3980	1.63	20240610	0.10	N	317530	500	34 억	14700	N	N	N	N
113	20240610	091006	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3990	-190	5	-4.55	41472375	10306	112.36	4025	4150	3985	5430	2930	4180	4024.10	0.21	1820	4236	4207	4186	4157	4136	4197	4147	35	1250	500	2670	5	1	6971196	278	-5.06	4.20	12	0.15	-788.00	951.00	9280	20230622	-57.00	3985	20240610	0.13	6100	-34.59	20240221	3985	0.13	20240610	9280	-57.00	20230622	3985	0.13	20240610	0.10	N	317530	500	34 억	14700	N	N	N	N
114	20240607	161033	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4180	-5	5	-0.12	38321760	9172	56.55	4190	4215	4165	5440	2930	4185	4178.12	0.22	-476	4405	4295	4235	4125	4065	4265	4095	35	1255	500	2670	5	1	6971196	291	-5.30	4.40	12	0.13	-788.00	951.00	9280	20230622	-54.96	4075	20231024	2.58	6100	-31.48	20240221	4155	0.60	20240416	9280	-54.96	20230622	4075	2.58	20231024	0.09	N	317530	500	34 억	15176	N	N	N	N
115	20240607	151040	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4175	-10	5	-0.24	29971080	7172	44.22	4190	4215	4170	5440	2930	4185	4178.90	0.22	-456	4405	4295	4235	4125	4065	4265	4095	35	1255	500	2670	5	1	6971196	291	-5.30	4.39	12	0.10	-788.00	951.00	9280	20230622	-55.01	4075	20231024	2.45	6100	-31.56	20240221	4155	0.48	20240416	9280	-55.01	20230622	4075	2.45	20231024	0.09	N	317530	500	34 억	15176	N	N	N	N
116	20240607	141034	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4180	-5	5	-0.12	23489075	5621	34.66	4190	4215	4170	5440	2930	4185	4178.81	0.22	-421	4405	4295	4235	4125	4065	4265	4095	35	1255	500	2670	5	1	6971196	291	-5.30	4.40	12	0.08	-788.00	951.00	9280	20230622	-54.96	4075	20231024	2.58	6100	-31.48	20240221	4155	0.60	20240416	9280	-54.96	20230622	4075	2.58	20231024	0.09	N	317530	500	34 억	15176	N	N	N	N
117	20240607	131030	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4175	-10	5	-0.24	21618185	5173	31.89	4190	4215	4170	5440	2930	4185	4179.04	0.22	-421	4405	4295	4235	4125	4065	4265	4095	35	1255	500	2670	5	1	6971196	291	-5.30	4.39	12	0.07	-788.00	951.00	9280	20230622	-55.01	4075	20231024	2.45	6100	-31.56	20240221	4155	0.48	20240416	9280	-55.01	20230622	4075	2.45	20231024	0.09	N	317530	500	34 억	15176	N	N	N	N
118	20240607	121034	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4190	5	2	0.12	12825530	3067	18.91	4190	4215	4175	5440	2930	4185	4181.78	0.22	-390	4405	4295	4235	4125	4065	4265	4095	35	1255	500	2670	5	1	6971196	292	-5.32	4.41	12	0.04	-788.00	951.00	9280	20230622	-54.85	4075	20231024	2.82	6100	-31.31	20240221	4155	0.84	20240416	9280	-54.85	20230622	4075	2.82	20231024	0.09	N	317530	500	34 억	15176	N	N	N	N
119	20240607	111014	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4185	0	3	0.00	9607275	2298	14.17	4190	4215	4175	5440	2930	4185	4180.71	0.22	-353	4405	4295	4235	4125	4065	4265	4095	35	1255	500	2670	5	1	6971196	292	-5.31	4.40	12	0.03	-788.00	951.00	9280	20230622	-54.90	4075	20231024	2.70	6100	-31.39	20240221	4155	0.72	20240416	9280	-54.90	20230622	4075	2.70	20231024	0.09	N	317530	500	34 억	15176	N	N	N	N
120	20240607	101034	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4195	10	2	0.24	7935895	1898	11.70	4190	4215	4175	5440	2930	4185	4181.19	0.22	-138	4405	4295	4235	4125	4065	4265	4095	35	1255	500	2670	5	1	6971196	292	-5.32	4.41	12	0.03	-788.00	951.00	9280	20230622	-54.80	4075	20231024	2.94	6100	-31.23	20240221	4155	0.96	20240416	9280	-54.80	20230622	4075	2.94	20231024	0.09	N	317530	500	34 억	15176	N	N	N	N
121	20240607	091032	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4215	30	2	0.72	6759995	1617	9.97	4190	4215	4175	5440	2930	4185	4180.58	0.22	-79	4405	4295	4235	4125	4065	4265	4095	35	1255	500	2670	5	1	6971196	294	-5.35	4.43	12	0.02	-788.00	951.00	9280	20230622	-54.58	4075	20231024	3.44	6100	-30.90	20240221	4155	1.44	20240416	9280	-54.58	20230622	4075	3.44	20231024	0.09	N	317530	500	34 억	15176	N	N	N	N
122	20240605	161030	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4185	-120	5	-2.79	67380215	16006	66.31	4315	4345	4175	5590	3015	4305	4209.68	0.23	-1231	4391	4347	4266	4222	4141	4370	4245	35	1285	500	2750	5	1	6971196	292	-5.31	4.40	12	0.23	-788.00	951.00	9280	20230622	-54.90	4075	20231024	2.70	6100	-31.39	20240221	4155	0.72	20240416	9280	-54.90	20230622	4075	2.70	20231024	0.00	N	317530	500	34 억	16247	N	N	N	N
123	20240605	151027	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4190	-115	5	-2.67	65935900	15661	64.88	4315	4345	4175	5590	3015	4305	4210.20	0.23	-1026	4391	4347	4266	4222	4141	4370	4245	35	1285	500	2750	5	1	6971196	292	-5.32	4.41	12	0.22	-788.00	951.00	9280	20230622	-54.85	4075	20231024	2.82	6100	-31.31	20240221	4155	0.84	20240416	9280	-54.85	20230622	4075	2.82	20231024	0.00	N	317530	500	34 억	16247	N	N	N	N
124	20240605	141028	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4195	-110	5	-2.56	37418930	8847	36.65	4315	4345	4190	5590	3015	4305	4229.56	0.23	-1059	4391	4347	4266	4222	4141	4370	4245	35	1285	500	2750	5	1	6971196	292	-5.32	4.41	12	0.13	-788.00	951.00	9280	20230622	-54.80	4075	20231024	2.94	6100	-31.23	20240221	4155	0.96	20240416	9280	-54.80	20230622	4075	2.94	20231024	0.00	N	317530	500	34 억	16247	N	N	N	N
125	20240605	131027	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4205	-100	5	-2.32	27748065	6542	27.10	4315	4345	4200	5590	3015	4305	4241.53	0.23	-898	4391	4347	4266	4222	4141	4370	4245	35	1285	500	2750	5	1	6971196	293	-5.34	4.42	12	0.09	-788.00	951.00	9280	20230622	-54.69	4075	20231024	3.19	6100	-31.07	20240221	4155	1.20	20240416	9280	-54.69	20230622	4075	3.19	20231024	0.00	N	317530	500	34 억	16247	N	N	N	N
126	20240605	121025	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4230	-75	5	-1.74	9721530	2272	9.41	4315	4345	4220	5590	3015	4305	4278.84	0.23	-333	4391	4347	4266	4222	4141	4370	4245	35	1285	500	2750	5	1	6971196	295	-5.37	4.45	12	0.03	-788.00	951.00	9280	20230622	-54.42	4075	20231024	3.80	6100	-30.66	20240221	4155	1.81	20240416	9280	-54.42	20230622	4075	3.80	20231024	0.00	N	317530	500	34 억	16247	N	N	N	N
127	20240605	111026	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4230	-75	5	-1.74	9433630	2204	9.13	4315	4345	4220	5590	3015	4305	4280.23	0.23	-373	4391	4347	4266	4222	4141	4370	4245	35	1285	500	2750	5	1	6971196	295	-5.37	4.45	12	0.03	-788.00	951.00	9280	20230622	-54.42	4075	20231024	3.80	6100	-30.66	20240221	4155	1.81	20240416	9280	-54.42	20230622	4075	3.80	20231024	0.00	N	317530	500	34 억	16247	N	N	N	N
128	20240605	101023	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4255	-50	5	-1.16	6672590	1552	6.43	4315	4345	4220	5590	3015	4305	4299.35	0.23	-413	4391	4347	4266	4222	4141	4370	4245	35	1285	500	2750	5	1	6971196	297	-5.40	4.47	12	0.02	-788.00	951.00	9280	20230622	-54.15	4075	20231024	4.42	6100	-30.25	20240221	4155	2.41	20240416	9280	-54.15	20230622	4075	4.42	20231024	0.00	N	317530	500	34 억	16247	N	N	N	N
129	20240605	091023	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4265	-40	5	-0.93	3906420	903	3.74	4315	4345	4265	5590	3015	4305	4326.05	0.23	-33	4391	4347	4266	4222	4141	4370	4245	35	1285	500	2750	5	1	6971196	297	-5.41	4.48	12	0.01	-788.00	951.00	9280	20230622	-54.04	4075	20231024	4.66	6100	-30.08	20240221	4155	2.65	20240416	9280	-54.04	20230622	4075	4.66	20231024	0.00	N	317530	500	34 억	16247	N	N	N	N
130	20240604	161015	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4305	45	2	1.06	101962870	24117	128.62	4300	4310	4185	5530	2985	4260	4227.83	0.29	-3856	4363	4311	4263	4211	4163	4287	4187	35	1270	500	2720	5	1	6971196	300	-5.46	4.53	12	0.35	-788.00	951.00	9280	20230622	-53.61	4075	20231024	5.64	6100	-29.43	20240221	4155	3.61	20240416	9280	-53.61	20230622	4075	5.64	20231024	0.00	N	317530	500	34 억	20103	N	N	N	N
131	20240604	151016	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4245	-15	5	-0.35	83579350	19824	105.72	4300	4300	4185	5530	2985	4260	4216.07	0.29	-2487	4363	4311	4263	4211	4163	4287	4187	35	1270	500	2720	5	1	6971196	296	-5.39	4.46	12	0.28	-788.00	951.00	9280	20230622	-54.26	4075	20231024	4.17	6100	-30.41	20240221	4155	2.17	20240416	9280	-54.26	20230622	4075	4.17	20231024	0.00	N	317530	500	34 억	20103	N	N	N	N
132	20240604	141019	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4230	-30	5	-0.70	77023340	18270	97.43	4300	4300	4185	5530	2985	4260	4215.84	0.29	-2422	4363	4311	4263	4211	4163	4287	4187	35	1270	500	2720	5	1	6971196	295	-5.37	4.45	12	0.26	-788.00	951.00	9280	20230622	-54.42	4075	20231024	3.80	6100	-30.66	20240221	4155	1.81	20240416	9280	-54.42	20230622	4075	3.80	20231024	0.00	N	317530	500	34 억	20103	N	N	N	N
133	20240604	131015	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4215	-45	5	-1.06	38351485	9085	48.45	4300	4300	4185	5530	2985	4260	4221.41	0.29	-2382	4363	4311	4263	4211	4163	4287	4187	35	1270	500	2720	5	1	6971196	294	-5.35	4.43	12	0.13	-788.00	951.00	9280	20230622	-54.58	4075	20231024	3.44	6100	-30.90	20240221	4155	1.44	20240416	9280	-54.58	20230622	4075	3.44	20231024	0.00	N	317530	500	34 억	20103	N	N	N	N
134	20240604	121013	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4200	-60	5	-1.41	29492880	6972	37.18	4300	4300	4200	5530	2985	4260	4230.19	0.29	-2096	4363	4311	4263	4211	4163	4287	4187	35	1270	500	2720	5	1	6971196	293	-5.33	4.42	12	0.10	-788.00	951.00	9280	20230622	-54.74	4075	20231024	3.07	6100	-31.15	20240221	4155	1.08	20240416	9280	-54.74	20230622	4075	3.07	20231024	0.00	N	317530	500	34 억	20103	N	N	N	N
135	20240604	111010	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4215	-45	5	-1.06	19344550	4559	24.31	4300	4300	4215	5530	2985	4260	4243.16	0.29	-985	4363	4311	4263	4211	4163	4287	4187	35	1270	500	2720	5	1	6971196	294	-5.35	4.43	12	0.07	-788.00	951.00	9280	20230622	-54.58	4075	20231024	3.44	6100	-30.90	20240221	4155	1.44	20240416	9280	-54.58	20230622	4075	3.44	20231024	0.00	N	317530	500	34 억	20103	N	N	N	N
136	20240604	101013	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4235	-25	5	-0.59	12913335	3035	16.19	4300	4300	4215	5530	2985	4260	4254.81	0.29	-244	4363	4311	4263	4211	4163	4287	4187	35	1270	500	2720	5	1	6971196	295	-5.37	4.45	12	0.04	-788.00	951.00	9280	20230622	-54.36	4075	20231024	3.93	6100	-30.57	20240221	4155	1.93	20240416	9280	-54.36	20230622	4075	3.93	20231024	0.00	N	317530	500	34 억	20103	N	N	N	N
137	20240604	091012	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4285	25	2	0.59	3562985	832	4.44	4300	4300	4260	5530	2985	4260	4282.43	0.29	-21	4363	4311	4263	4211	4163	4287	4187	35	1270	500	2720	5	1	6971196	299	-5.44	4.51	12	0.01	-788.00	951.00	9280	20230622	-53.83	4075	20231024	5.15	6100	-29.75	20240221	4155	3.13	20240416	9280	-53.83	20230622	4075	5.15	20231024	0.00	N	317530	500	34 억	20103	N	N	N	N
138	20240603	161001	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4260	15	2	0.35	73253145	17165	302.15	4300	4315	4215	5510	2975	4245	4267.60	0.28	827	4305	4275	4255	4225	4205	4265	4215	35	1265	500	2710	5	1	6971196	297	-5.41	4.48	12	0.25	-788.00	951.00	9280	20230622	-54.09	4075	20231024	4.54	6100	-30.16	20240221	4155	2.53	20240416	9280	-54.09	20230622	4075	4.54	20231024	0.00	N	317530	500	34 억	19213	N	N	N	N
139	20240603	151001	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4235	-10	5	-0.24	72158325	16908	297.62	4300	4315	4215	5510	2975	4245	4267.70	0.28	830	4305	4275	4255	4225	4205	4265	4215	35	1265	500	2710	5	1	6971196	295	-5.37	4.45	12	0.24	-788.00	951.00	9280	20230622	-54.36	4075	20231024	3.93	6100	-30.57	20240221	4155	1.93	20240416	9280	-54.36	20230622	4075	3.93	20231024	0.00	N	317530	500	34 억	19213	N	N	N	N
140	20240603	141001	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4245	0	3	0.00	64474350	15098	265.76	4300	4315	4215	5510	2975	4245	4270.39	0.28	855	4305	4275	4255	4225	4205	4265	4215	35	1265	500	2710	5	1	6971196	296	-5.39	4.46	12	0.22	-788.00	951.00	9280	20230622	-54.26	4075	20231024	4.17	6100	-30.41	20240221	4155	2.17	20240416	9280	-54.26	20230622	4075	4.17	20231024	0.00	N	317530	500	34 억	19213	N	N	N	N
141	20240603	131002	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4265	20	2	0.47	56680105	13264	233.48	4300	4315	4215	5510	2975	4245	4273.23	0.28	918	4305	4275	4255	4225	4205	4265	4215	35	1265	500	2710	5	1	6971196	297	-5.41	4.48	12	0.19	-788.00	951.00	9280	20230622	-54.04	4075	20231024	4.66	6100	-30.08	20240221	4155	2.65	20240416	9280	-54.04	20230622	4075	4.66	20231024	0.00	N	317530	500	34 억	19213	N	N	N	N
142	20240603	121001	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4270	25	2	0.59	53197195	12447	219.10	4300	4315	4215	5510	2975	4245	4273.90	0.28	917	4305	4275	4255	4225	4205	4265	4215	35	1265	500	2710	5	1	6971196	298	-5.42	4.49	12	0.18	-788.00	951.00	9280	20230622	-53.99	4075	20231024	4.79	6100	-30.00	20240221	4155	2.77	20240416	9280	-53.99	20230622	4075	4.79	20231024	0.00	N	317530	500	34 억	19213	N	N	N	N
143	20240603	110956	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4240	-5	5	-0.12	52488870	12281	216.18	4300	4315	4215	5510	2975	4245	4273.99	0.28	917	4305	4275	4255	4225	4205	4265	4215	35	1265	500	2710	5	1	6971196	296	-5.38	4.46	12	0.18	-788.00	951.00	9280	20230622	-54.31	4075	20231024	4.05	6100	-30.49	20240221	4155	2.05	20240416	9280	-54.31	20230622	4075	4.05	20231024	0.00	N	317530	500	34 억	19213	N	N	N	N
144	20240603	100950	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4295	50	2	1.18	37573180	8775	154.46	4300	4305	4245	5510	2975	4245	4281.85	0.28	756	4305	4275	4255	4225	4205	4265	4215	35	1265	500	2710	5	1	6971196	299	-5.45	4.52	12	0.13	-788.00	951.00	9280	20230622	-53.72	4075	20231024	5.40	6100	-29.59	20240221	4155	3.37	20240416	9280	-53.72	20230622	4075	5.40	20231024	0.00	N	317530	500	34 억	19213	N	N	N	N
145	20240603	090950	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4245	0	3	0.00	3956825	932	16.41	4300	4300	4245	5510	2975	4245	4245.52	0.28	-1	4305	4275	4255	4225	4205	4265	4215	35	1265	500	2710	5	1	6971196	296	-5.39	4.46	12	0.01	-788.00	951.00	9280	20230622	-54.26	4075	20231024	4.17	6100	-30.41	20240221	4155	2.17	20240416	9280	-54.26	20230622	4075	4.17	20231024	0.00	N	317530	500	34 억	19213	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History