KissMeData/289220/price/prices-20240501.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

62 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	161133	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	8610	-110	5	-1.26	460840120	53294	128.63	8690	8790	8600	11330	6110	8720	8647.17	1.11	-13051	8906	8812	8756	8662	8606	8785	8635	111	2610	500	6100	10	1	22121745	1905	-7.74	2.00	12	0.24	-1112.00	4312.00	18870	20230607	-54.37	8600	20240531	0.12	17330	-50.32	20240110	8600	0.12	20240531	18870	-54.37	20230607	8600	0.12	20240531	0.79	N	289220	500	110 억	244595	N	N	12	N	N
3	20240531	151134	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	8620	-100	5	-1.15	432227650	49971	120.61	8690	8790	8600	11330	6110	8720	8649.57	1.11	-11793	8906	8812	8756	8662	8606	8785	8635	111	2610	500	6100	10	1	22121745	1907	-7.75	2.00	12	0.23	-1112.00	4312.00	18870	20230607	-54.32	8600	20240531	0.23	17330	-50.26	20240110	8600	0.23	20240531	18870	-54.32	20230607	8600	0.23	20240531	0.79	N	289220	500	110 억	244595	N	N	0	N	N
4	20240531	141132	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	8620	-100	5	-1.15	370930740	42856	103.44	8690	8790	8600	11330	6110	8720	8655.28	1.11	-10635	8906	8812	8756	8662	8606	8785	8635	111	2610	500	6100	10	1	22121745	1907	-7.75	2.00	12	0.19	-1112.00	4312.00	18870	20230607	-54.32	8600	20240531	0.23	17330	-50.26	20240110	8600	0.23	20240531	18870	-54.32	20230607	8600	0.23	20240531	0.79	N	289220	500	110 억	244595	N	N	0	N	N
5	20240531	131136	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	8610	-110	5	-1.26	301596270	34804	84.00	8690	8790	8600	11330	6110	8720	8665.56	1.11	-9665	8906	8812	8756	8662	8606	8785	8635	111	2610	500	6100	10	1	22121745	1905	-7.74	2.00	12	0.16	-1112.00	4312.00	18870	20230607	-54.37	8600	20240531	0.12	17330	-50.32	20240110	8600	0.12	20240531	18870	-54.37	20230607	8600	0.12	20240531	0.79	N	289220	500	110 억	244595	N	N	0	N	N
6	20240531	121137	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	8610	-110	5	-1.26	274197520	31623	76.33	8690	8790	8610	11330	6110	8720	8670.83	1.11	-8228	8906	8812	8756	8662	8606	8785	8635	111	2610	500	6100	10	1	22121745	1905	-7.74	2.00	12	0.14	-1112.00	4312.00	18870	20230607	-54.37	8610	20240531	0.00	17330	-50.32	20240110	8610	0.00	20240531	18870	-54.37	20230607	8610	0.00	20240531	0.79	N	289220	500	110 억	244595	N	N	0	N	N
7	20240531	111135	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	8630	-90	5	-1.03	211943730	24400	58.89	8690	8790	8630	11330	6110	8720	8686.22	1.11	-6979	8906	8812	8756	8662	8606	8785	8635	111	2610	500	6100	10	1	22121745	1909	-7.76	2.00	12	0.11	-1112.00	4312.00	18870	20230607	-54.27	8630	20240531	0.00	17330	-50.20	20240110	8630	0.00	20240531	18870	-54.27	20230607	8630	0.00	20240531	0.79	N	289220	500	110 억	244595	N	N	0	N	N
8	20240531	101131	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	8670	-50	5	-0.57	146400050	16828	40.62	8690	8790	8660	11330	6110	8720	8699.79	1.11	-5230	8906	8812	8756	8662	8606	8785	8635	111	2610	500	6100	10	1	22121745	1918	-7.80	2.01	12	0.08	-1112.00	4312.00	18870	20230607	-54.05	8660	20240531	0.12	17330	-49.97	20240110	8660	0.12	20240531	18870	-54.05	20230607	8660	0.12	20240531	0.79	N	289220	500	110 억	244595	N	N	0	N	N
9	20240531	091137	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	8720	0	3	0.00	33506090	3845	9.28	8690	8780	8690	11330	6110	8720	8714.20	1.11	2858	8906	8812	8756	8662	8606	8785	8635	111	2610	500	6100	10	1	22121745	1929	-7.84	2.02	12	0.02	-1112.00	4312.00	18870	20230607	-53.79	8690	20240531	0.35	17330	-49.68	20240110	8690	0.35	20240531	18870	-53.79	20230607	8690	0.35	20240531	0.79	N	289220	500	110 억	244595	N	N	0	N	N
10	20240530	161130	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	8720	-140	5	-1.58	356561610	40778	118.98	8830	8850	8700	11510	6210	8860	8743.96	1.13	-5439	8946	8902	8846	8802	8746	8925	8825	111	2650	500	6200	10	1	22121745	1929	-7.84	2.02	12	0.18	-1112.00	4312.00	18870	20230607	-53.79	8700	20240530	0.23	17330	-49.68	20240110	8700	0.23	20240530	18870	-53.79	20230607	8700	0.23	20240530	0.81	N	289220	500	110 억	250214	N	N	63	N	N
11	20240530	151129	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	8740	-120	5	-1.35	327845700	37486	109.38	8830	8850	8700	11510	6210	8860	8745.78	1.13	-5039	8946	8902	8846	8802	8746	8925	8825	111	2650	500	6200	10	1	22121745	1933	-7.86	2.03	12	0.17	-1112.00	4312.00	18870	20230607	-53.68	8700	20240530	0.46	17330	-49.57	20240110	8700	0.46	20240530	18870	-53.68	20230607	8700	0.46	20240530	0.81	N	289220	500	110 억	250214	N	N	63	N	N
12	20240530	141129	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	8730	-130	5	-1.47	289452940	33086	96.54	8830	8850	8700	11510	6210	8860	8748.47	1.13	-4811	8946	8902	8846	8802	8746	8925	8825	111	2650	500	6200	10	1	22121745	1931	-7.85	2.02	12	0.15	-1112.00	4312.00	18870	20230607	-53.74	8700	20240530	0.34	17330	-49.62	20240110	8700	0.34	20240530	18870	-53.74	20230607	8700	0.34	20240530	0.81	N	289220	500	110 억	250214	N	N	63	N	N
13	20240530	131131	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	8750	-110	5	-1.24	261398190	29877	87.18	8830	8850	8700	11510	6210	8860	8749.10	1.13	-3786	8946	8902	8846	8802	8746	8925	8825	111	2650	500	6200	10	1	22121745	1936	-7.87	2.03	12	0.14	-1112.00	4312.00	18870	20230607	-53.63	8700	20240530	0.57	17330	-49.51	20240110	8700	0.57	20240530	18870	-53.63	20230607	8700	0.57	20240530	0.81	N	289220	500	110 억	250214	N	N	63	N	N
14	20240530	121128	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	8730	-130	5	-1.47	205314930	23482	68.52	8830	8850	8700	11510	6210	8860	8743.45	1.13	-3001	8946	8902	8846	8802	8746	8925	8825	111	2650	500	6200	10	1	22121745	1931	-7.85	2.02	12	0.11	-1112.00	4312.00	18870	20230607	-53.74	8700	20240530	0.34	17330	-49.62	20240110	8700	0.34	20240530	18870	-53.74	20230607	8700	0.34	20240530	0.81	N	289220	500	110 억	250214	N	N	63	N	N
15	20240530	111129	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	8720	-140	5	-1.58	169665360	19397	56.60	8830	8850	8700	11510	6210	8860	8746.93	1.13	-2729	8946	8902	8846	8802	8746	8925	8825	111	2650	500	6200	10	1	22121745	1929	-7.84	2.02	12	0.09	-1112.00	4312.00	18870	20230607	-53.79	8700	20240530	0.23	17330	-49.68	20240110	8700	0.23	20240530	18870	-53.79	20230607	8700	0.23	20240530	0.81	N	289220	500	110 억	250214	N	N	63	N	N
16	20240530	101132	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	8710	-150	5	-1.69	130502030	14909	43.50	8830	8850	8700	11510	6210	8860	8753.16	1.13	-2331	8946	8902	8846	8802	8746	8925	8825	111	2650	500	6200	10	1	22121745	1927	-7.83	2.02	12	0.07	-1112.00	4312.00	18870	20230607	-53.84	8700	20240530	0.11	17330	-49.74	20240110	8700	0.11	20240530	18870	-53.84	20230607	8700	0.11	20240530	0.81	N	289220	500	110 억	250214	N	N	63	N	N
17	20240530	091130	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	8850	-10	5	-0.11	28479770	3238	9.45	8830	8850	8730	11510	6210	8860	8795.26	1.13	-1272	8946	8902	8846	8802	8746	8925	8825	111	2650	500	6200	10	1	22121745	1958	-7.96	2.05	12	0.01	-1112.00	4312.00	18870	20230607	-53.10	8730	20240530	1.37	17330	-48.93	20240110	8730	1.37	20240530	18870	-53.10	20230607	8730	1.37	20240530	0.81	N	289220	500	110 억	250214	N	N	63	N	N
18	20240529	161121	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	8860	30	2	0.34	272566430	30897	94.22	8810	8890	8790	11470	6190	8830	8821.77	1.13	-664	8930	8880	8840	8790	8750	8905	8815	111	2640	500	6180	10	1	22121745	1960	-7.97	2.05	12	0.14	-1112.00	4312.00	18870	20230607	-53.05	8790	20240529	0.80	17330	-48.87	20240110	8790	0.80	20240529	18870	-53.05	20230607	8790	0.80	20240529	0.82	N	289220	500	110 억	250878	N	N	63	N	N
19	20240529	151120	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	8840	10	2	0.11	266430070	30203	92.11	8810	8890	8790	11470	6190	8830	8821.31	1.13	-795	8930	8880	8840	8790	8750	8905	8815	111	2640	500	6180	10	1	22121745	1956	-7.95	2.05	12	0.14	-1112.00	4312.00	18870	20230607	-53.15	8790	20240529	0.57	17330	-48.99	20240110	8790	0.57	20240529	18870	-53.15	20230607	8790	0.57	20240529	0.82	N	289220	500	110 억	250878	N	N	130	N	N
20	20240529	141121	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	8870	40	2	0.45	225539350	25576	78.00	8810	8890	8790	11470	6190	8830	8818.39	1.13	-1307	8930	8880	8840	8790	8750	8905	8815	111	2640	500	6180	10	1	22121745	1962	-7.98	2.06	12	0.12	-1112.00	4312.00	18870	20230607	-52.99	8790	20240529	0.91	17330	-48.82	20240110	8790	0.91	20240529	18870	-52.99	20230607	8790	0.91	20240529	0.82	N	289220	500	110 억	250878	N	N	130	N	N
21	20240529	131123	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	8820	-10	5	-0.11	185872580	21086	64.30	8810	8890	8790	11470	6190	8830	8814.97	1.13	-2112	8930	8880	8840	8790	8750	8905	8815	111	2640	500	6180	10	1	22121745	1951	-7.93	2.05	12	0.10	-1112.00	4312.00	18870	20230607	-53.26	8790	20240529	0.34	17330	-49.11	20240110	8790	0.34	20240529	18870	-53.26	20230607	8790	0.34	20240529	0.82	N	289220	500	110 억	250878	N	N	130	N	N
22	20240529	121122	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	8830	0	3	0.00	170896020	19385	59.12	8810	8890	8790	11470	6190	8830	8815.88	1.13	-2330	8930	8880	8840	8790	8750	8905	8815	111	2640	500	6180	10	1	22121745	1953	-7.94	2.05	12	0.09	-1112.00	4312.00	18870	20230607	-53.21	8790	20240529	0.46	17330	-49.05	20240110	8790	0.46	20240529	18870	-53.21	20230607	8790	0.46	20240529	0.82	N	289220	500	110 억	250878	N	N	130	N	N
23	20240529	111122	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	8810	-20	5	-0.23	135691840	15387	46.92	8810	8890	8800	11470	6190	8830	8818.59	1.13	-534	8930	8880	8840	8790	8750	8905	8815	111	2640	500	6180	10	1	22121745	1949	-7.92	2.04	12	0.07	-1112.00	4312.00	18870	20230607	-53.31	8800	20240529	0.11	17330	-49.16	20240110	8800	0.11	20240529	18870	-53.31	20230607	8800	0.11	20240529	0.82	N	289220	500	110 억	250878	N	N	130	N	N
24	20240529	101115	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	8860	30	2	0.34	88329220	10018	30.55	8810	8890	8800	11470	6190	8830	8817.04	1.13	-476	8930	8880	8840	8790	8750	8905	8815	111	2640	500	6180	10	1	22121745	1960	-7.97	2.05	12	0.05	-1112.00	4312.00	18870	20230607	-53.05	8800	20240529	0.68	17330	-48.87	20240110	8800	0.68	20240529	18870	-53.05	20230607	8800	0.68	20240529	0.82	N	289220	500	110 억	250878	N	N	130	N	N
25	20240529	091117	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	8800	-30	5	-0.34	19164110	2170	6.62	8810	8890	8800	11470	6190	8830	8831.39	1.13	-345	8930	8880	8840	8790	8750	8905	8815	111	2640	500	6180	10	1	22121745	1947	-7.91	2.04	12	0.01	-1112.00	4312.00	18870	20230607	-53.37	8800	20240529	0.00	17330	-49.22	20240110	8800	0.00	20240529	18870	-53.37	20230607	8800	0.00	20240529	0.82	N	289220	500	110 억	250878	N	N	130	N	N
26	20240528	161112	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	8830	-30	5	-0.34	288945780	32718	85.85	8800	8890	8800	11510	6210	8860	8831.41	1.14	-1571	9060	8960	8880	8780	8700	8920	8740	111	2650	500	6200	10	1	22121745	1953	-7.94	2.05	12	0.15	-1112.00	4312.00	18870	20230607	-53.21	8800	20240528	0.34	17330	-49.05	20240110	8800	0.34	20240528	18870	-53.21	20230607	8800	0.34	20240528	0.82	N	289220	500	110 억	252448	N	N	130	N	N
27	20240528	151115	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	8840	-20	5	-0.23	273207450	30936	81.17	8800	8890	8800	11510	6210	8860	8831.38	1.14	-1637	9060	8960	8880	8780	8700	8920	8740	111	2650	500	6200	10	1	22121745	1956	-7.95	2.05	12	0.14	-1112.00	4312.00	18870	20230607	-53.15	8800	20240528	0.45	17330	-48.99	20240110	8800	0.45	20240528	18870	-53.15	20230607	8800	0.45	20240528	0.82	N	289220	500	110 억	252448	N	N	833	N	N
28	20240528	141118	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	8850	-10	5	-0.11	227964510	25823	67.76	8800	8890	8800	11510	6210	8860	8827.96	1.14	-827	9060	8960	8880	8780	8700	8920	8740	111	2650	500	6200	10	1	22121745	1958	-7.96	2.05	12	0.12	-1112.00	4312.00	18870	20230607	-53.10	8800	20240528	0.57	17330	-48.93	20240110	8800	0.57	20240528	18870	-53.10	20230607	8800	0.57	20240528	0.82	N	289220	500	110 억	252448	N	N	833	N	N
29	20240528	131112	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	8840	-20	5	-0.23	208211230	23588	61.89	8800	8890	8800	11510	6210	8860	8827.00	1.14	-523	9060	8960	8880	8780	8700	8920	8740	111	2650	500	6200	10	1	22121745	1956	-7.95	2.05	12	0.11	-1112.00	4312.00	18870	20230607	-53.15	8800	20240528	0.45	17330	-48.99	20240110	8800	0.45	20240528	18870	-53.15	20230607	8800	0.45	20240528	0.82	N	289220	500	110 억	252448	N	N	833	N	N
30	20240528	121113	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	8820	-40	5	-0.45	190198220	21548	56.54	8800	8890	8800	11510	6210	8860	8826.72	1.14	-312	9060	8960	8880	8780	8700	8920	8740	111	2650	500	6200	10	1	22121745	1951	-7.93	2.05	12	0.10	-1112.00	4312.00	18870	20230607	-53.26	8800	20240528	0.23	17330	-49.11	20240110	8800	0.23	20240528	18870	-53.26	20230607	8800	0.23	20240528	0.82	N	289220	500	110 억	252448	N	N	833	N	N
31	20240528	111058	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	8850	-10	5	-0.11	159406720	18062	47.39	8800	8890	8800	11510	6210	8860	8825.53	1.14	388	9060	8960	8880	8780	8700	8920	8740	111	2650	500	6200	10	1	22121745	1958	-7.96	2.05	12	0.08	-1112.00	4312.00	18870	20230607	-53.10	8800	20240528	0.57	17330	-48.93	20240110	8800	0.57	20240528	18870	-53.10	20230607	8800	0.57	20240528	0.82	N	289220	500	110 억	252448	N	N	833	N	N
32	20240528	101114	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	8820	-40	5	-0.45	128555240	14570	38.23	8800	8890	8800	11510	6210	8860	8823.28	1.14	680	9060	8960	8880	8780	8700	8920	8740	111	2650	500	6200	10	1	22121745	1951	-7.93	2.05	12	0.07	-1112.00	4312.00	18870	20230607	-53.26	8800	20240528	0.23	17330	-49.11	20240110	8800	0.23	20240528	18870	-53.26	20230607	8800	0.23	20240528	0.82	N	289220	500	110 억	252448	N	N	833	N	N
33	20240528	091117	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	8840	-20	5	-0.23	42810910	4861	12.75	8800	8860	8800	11510	6210	8860	8807.02	1.14	785	9060	8960	8880	8780	8700	8920	8740	111	2650	500	6200	10	1	22121745	1956	-7.95	2.05	12	0.02	-1112.00	4312.00	18870	20230607	-53.15	8800	20240528	0.45	17330	-48.99	20240110	8800	0.45	20240528	18870	-53.15	20230607	8800	0.45	20240528	0.82	N	289220	500	110 억	252448	N	N	833	N	N
34	20240527	161059	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	8860	-50	5	-0.56	334454450	37767	151.04	8910	8980	8800	11580	6240	8910	8855.71	1.16	-3381	9096	9002	8926	8832	8756	8965	8795	111	2670	500	6230	10	1	22121745	1960	-7.97	2.05	12	0.17	-1112.00	4312.00	18870	20230607	-53.05	8800	20240527	0.68	17330	-48.87	20240110	8800	0.68	20240527	18870	-53.05	20230607	8800	0.68	20240527	0.83	N	289220	500	110 억	255807	N	N	833	N	N
35	20240527	151115	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	8900	-10	5	-0.11	317302240	35832	143.30	8910	8980	8800	11580	6240	8910	8855.28	1.16	-3520	9096	9002	8926	8832	8756	8965	8795	111	2670	500	6230	10	1	22121745	1969	-8.00	2.06	12	0.16	-1112.00	4312.00	18870	20230607	-52.84	8800	20240527	1.14	17330	-48.64	20240110	8800	1.14	20240527	18870	-52.84	20230607	8800	1.14	20240527	0.83	N	289220	500	110 억	255807	N	N	29	N	N
36	20240527	141112	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	8890	-20	5	-0.22	272976130	30830	123.30	8910	8980	8800	11580	6240	8910	8854.24	1.16	-3761	9096	9002	8926	8832	8756	8965	8795	111	2670	500	6230	10	1	22121745	1967	-7.99	2.06	12	0.14	-1112.00	4312.00	18870	20230607	-52.89	8800	20240527	1.02	17330	-48.70	20240110	8800	1.02	20240527	18870	-52.89	20230607	8800	1.02	20240527	0.83	N	289220	500	110 억	255807	N	N	29	N	N
37	20240527	131112	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	8900	-10	5	-0.11	258519900	29202	116.78	8910	8980	8800	11580	6240	8910	8852.81	1.16	-3761	9096	9002	8926	8832	8756	8965	8795	111	2670	500	6230	10	1	22121745	1969	-8.00	2.06	12	0.13	-1112.00	4312.00	18870	20230607	-52.84	8800	20240527	1.14	17330	-48.64	20240110	8800	1.14	20240527	18870	-52.84	20230607	8800	1.14	20240527	0.83	N	289220	500	110 억	255807	N	N	29	N	N
38	20240527	121111	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	8840	-70	5	-0.79	235270200	26581	106.30	8910	8980	8800	11580	6240	8910	8851.07	1.16	-3583	9096	9002	8926	8832	8756	8965	8795	111	2670	500	6230	10	1	22121745	1956	-7.95	2.05	12	0.12	-1112.00	4312.00	18870	20230607	-53.15	8800	20240527	0.45	17330	-48.99	20240110	8800	0.45	20240527	18870	-53.15	20230607	8800	0.45	20240527	0.83	N	289220	500	110 억	255807	N	N	29	N	N
39	20240527	111111	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8860	-50	5	-0.56	167192630	18860	75.42	8910	8980	8820	11580	6240	8910	8864.93	1.16	-2184	9096	9002	8926	8832	8756	8965	8795	111	2670	500	6230	10	1	22121745	1960	-7.97	2.05	12	0.09	-1112.00	4312.00	18870	20230607	-53.05	8800	20240523	0.68	17330	-48.87	20240110	8800	0.68	20240523	18870	-53.05	20230607	8800	0.68	20240523	0.83	N	289220	500	110 억	255807	N	N	29	N	N
40	20240527	101109	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8910	0	3	0.00	88285370	9943	39.76	8910	8980	8830	11580	6240	8910	8879.15	1.16	-1144	9096	9002	8926	8832	8756	8965	8795	111	2670	500	6230	10	1	22121745	1971	-8.01	2.07	12	0.04	-1112.00	4312.00	18870	20230607	-52.78	8800	20240523	1.25	17330	-48.59	20240110	8800	1.25	20240523	18870	-52.78	20230607	8800	1.25	20240523	0.83	N	289220	500	110 억	255807	N	N	29	N	N
41	20240527	091112	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8950	40	2	0.45	12506530	1398	5.59	8910	8980	8900	11580	6240	8910	8946.02	1.16	-400	9096	9002	8926	8832	8756	8965	8795	111	2670	500	6230	10	1	22121745	1980	-8.05	2.08	12	0.01	-1112.00	4312.00	18870	20230607	-52.57	8800	20240523	1.70	17330	-48.36	20240110	8800	1.70	20240523	18870	-52.57	20230607	8800	1.70	20240523	0.83	N	289220	500	110 억	255807	N	N	29	N	N
42	20240524	161009	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8910	-90	5	-1.00	223380040	25000	64.10	8980	9020	8850	11700	6300	9000	8935.21	1.16	56	9373	9186	8993	8806	8613	9280	8900	111	2700	500	6300	10	1	22121745	1971	-8.01	2.07	12	0.11	-1112.00	4312.00	18870	20230607	-52.78	8800	20240523	1.25	17330	-48.59	20240110	8800	1.25	20240523	18870	-52.78	20230607	8800	1.25	20240523	0.83	N	289220	500	110 억	255662	N	N	29	N	N
43	20240524	151010	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8940	-60	5	-0.67	202956010	22709	58.23	8980	9020	8850	11700	6300	9000	8937.25	1.16	57	9373	9186	8993	8806	8613	9280	8900	111	2700	500	6300	10	1	22121745	1978	-8.04	2.07	12	0.10	-1112.00	4312.00	18870	20230607	-52.62	8800	20240523	1.59	17330	-48.41	20240110	8800	1.59	20240523	18870	-52.62	20230607	8800	1.59	20240523	0.83	N	289220	500	110 억	255662	N	N	343	N	N
44	20240524	141016	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9000	0	3	0.00	169870870	19012	48.75	8980	9020	8850	11700	6300	9000	8934.93	1.16	2408	9373	9186	8993	8806	8613	9280	8900	111	2700	500	6300	10	1	22121745	1991	-8.09	2.09	12	0.09	-1112.00	4312.00	18870	20230607	-52.31	8800	20240523	2.27	17330	-48.07	20240110	8800	2.27	20240523	18870	-52.31	20230607	8800	2.27	20240523	0.83	N	289220	500	110 억	255662	N	N	343	N	N
45	20240524	131011	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8960	-40	5	-0.44	160788750	18000	46.15	8980	9010	8850	11700	6300	9000	8932.71	1.16	2627	9373	9186	8993	8806	8613	9280	8900	111	2700	500	6300	10	1	22121745	1982	-8.06	2.08	12	0.08	-1112.00	4312.00	18870	20230607	-52.52	8800	20240523	1.82	17330	-48.30	20240110	8800	1.82	20240523	18870	-52.52	20230607	8800	1.82	20240523	0.83	N	289220	500	110 억	255662	N	N	343	N	N
46	20240524	121013	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8970	-30	5	-0.33	148675670	16646	42.68	8980	9010	8850	11700	6300	9000	8931.62	1.16	2924	9373	9186	8993	8806	8613	9280	8900	111	2700	500	6300	10	1	22121745	1984	-8.07	2.08	12	0.08	-1112.00	4312.00	18870	20230607	-52.46	8800	20240523	1.93	17330	-48.24	20240110	8800	1.93	20240523	18870	-52.46	20230607	8800	1.93	20240523	0.83	N	289220	500	110 억	255662	N	N	343	N	N
47	20240524	111010	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8930	-70	5	-0.78	138254450	15480	39.69	8980	9010	8850	11700	6300	9000	8931.17	1.16	3226	9373	9186	8993	8806	8613	9280	8900	111	2700	500	6300	10	1	22121745	1975	-8.03	2.07	12	0.07	-1112.00	4312.00	18870	20230607	-52.68	8800	20240523	1.48	17330	-48.47	20240110	8800	1.48	20240523	18870	-52.68	20230607	8800	1.48	20240523	0.83	N	289220	500	110 억	255662	N	N	343	N	N
48	20240524	101018	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8970	-30	5	-0.33	102881330	11527	29.56	8980	8980	8850	11700	6300	9000	8925.25	1.16	2967	9373	9186	8993	8806	8613	9280	8900	111	2700	500	6300	10	1	22121745	1984	-8.07	2.08	12	0.05	-1112.00	4312.00	18870	20230607	-52.46	8800	20240523	1.93	17330	-48.24	20240110	8800	1.93	20240523	18870	-52.46	20230607	8800	1.93	20240523	0.83	N	289220	500	110 억	255662	N	N	343	N	N
49	20240524	091011	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8900	-100	5	-1.11	35998610	4041	10.36	8980	8980	8850	11700	6300	9000	8908.34	1.16	712	9373	9186	8993	8806	8613	9280	8900	111	2700	500	6300	10	1	22121745	1969	-8.00	2.06	12	0.02	-1112.00	4312.00	18870	20230607	-52.84	8800	20240523	1.14	17330	-48.64	20240110	8800	1.14	20240523	18870	-52.84	20230607	8800	1.14	20240523	0.83	N	289220	500	110 억	255662	N	N	343	N	N
50	20240523	161009	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	9000	30	2	0.33	349537970	38990	61.06	8930	9180	8800	11660	6280	8970	8964.80	1.19	-7667	9250	9110	9030	8890	8810	9070	8850	111	2690	500	6270	10	1	22121745	1991	-8.09	2.09	12	0.18	-1112.00	4312.00	18870	20230607	-52.31	8800	20240523	2.27	17330	-48.07	20240110	8800	2.27	20240523	18870	-52.31	20230607	8800	2.27	20240523	0.83	N	289220	500	110 억	263348	N	N	343	N	N
51	20240523	151012	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	9000	30	2	0.33	342870410	38249	59.90	8930	9180	8800	11660	6280	8970	8964.17	1.19	-7750	9250	9110	9030	8890	8810	9070	8850	111	2690	500	6270	10	1	22121745	1991	-8.09	2.09	12	0.17	-1112.00	4312.00	18870	20230607	-52.31	8800	20240523	2.27	17330	-48.07	20240110	8800	2.27	20240523	18870	-52.31	20230607	8800	2.27	20240523	0.83	N	289220	500	110 억	263348	N	N	1568	N	N
52	20240523	141015	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	9020	50	2	0.56	327573300	36551	57.24	8930	9180	8800	11660	6280	8970	8962.09	1.19	-7912	9250	9110	9030	8890	8810	9070	8850	111	2690	500	6270	10	1	22121745	1995	-8.11	2.09	12	0.17	-1112.00	4312.00	18870	20230607	-52.20	8800	20240523	2.50	17330	-47.95	20240110	8800	2.50	20240523	18870	-52.20	20230607	8800	2.50	20240523	0.83	N	289220	500	110 억	263348	N	N	1568	N	N
53	20240523	131014	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	8950	-20	5	-0.22	281428890	31456	49.26	8930	9180	8800	11660	6280	8970	8946.75	1.19	-6551	9250	9110	9030	8890	8810	9070	8850	111	2690	500	6270	10	1	22121745	1980	-8.05	2.08	12	0.14	-1112.00	4312.00	18870	20230607	-52.57	8800	20240523	1.70	17330	-48.36	20240110	8800	1.70	20240523	18870	-52.57	20230607	8800	1.70	20240523	0.83	N	289220	500	110 억	263348	N	N	1568	N	N
54	20240523	121010	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	9030	60	2	0.67	235941490	26389	41.33	8930	9180	8800	11660	6280	8970	8940.90	1.19	-6264	9250	9110	9030	8890	8810	9070	8850	111	2690	500	6270	10	1	22121745	1998	-8.12	2.09	12	0.12	-1112.00	4312.00	18870	20230607	-52.15	8800	20240523	2.61	17330	-47.89	20240110	8800	2.61	20240523	18870	-52.15	20230607	8800	2.61	20240523	0.83	N	289220	500	110 억	263348	N	N	1568	N	N
55	20240523	111007	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	9040	70	2	0.78	215318000	24105	37.75	8930	9180	8800	11660	6280	8970	8932.50	1.19	-5602	9250	9110	9030	8890	8810	9070	8850	111	2690	500	6270	10	1	22121745	2000	-8.13	2.10	12	0.11	-1112.00	4312.00	18870	20230607	-52.09	8800	20240523	2.73	17330	-47.84	20240110	8800	2.73	20240523	18870	-52.09	20230607	8800	2.73	20240523	0.83	N	289220	500	110 억	263348	N	N	1568	N	N
56	20240523	101011	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	8940	-30	5	-0.33	169104890	18968	29.71	8930	9180	8800	11660	6280	8970	8915.27	1.19	-5317	9250	9110	9030	8890	8810	9070	8850	111	2690	500	6270	10	1	22121745	1978	-8.04	2.07	12	0.09	-1112.00	4312.00	18870	20230607	-52.62	8800	20240523	1.59	17330	-48.41	20240110	8800	1.59	20240523	18870	-52.62	20230607	8800	1.59	20240523	0.83	N	289220	500	110 억	263348	N	N	1568	N	N
57	20240523	091015	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	8840	-130	5	-1.45	93218630	10450	16.37	8930	9180	8800	11660	6280	8970	8920.44	1.19	-5336	9250	9110	9030	8890	8810	9070	8850	111	2690	500	6270	10	1	22121745	1956	-7.95	2.05	12	0.05	-1112.00	4312.00	18870	20230607	-53.15	8800	20240523	0.45	17330	-48.99	20240110	8800	0.45	20240523	18870	-53.15	20230607	8800	0.45	20240523	0.83	N	289220	500	110 억	263348	N	N	1568	N	N
58	20240522	161000	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8970	-120	5	-1.32	572621650	63673	149.03	9090	9170	8950	11810	6370	9090	8993.22	1.32	-28322	9283	9186	9133	9036	8983	9160	9010	111	2720	500	6360	10	1	22121745	1984	-8.07	2.08	12	0.29	-1112.00	4312.00	18870	20230607	-52.46	8910	20231031	0.67	17330	-48.24	20240110	8940	0.34	20240418	18870	-52.46	20230607	8910	0.67	20231031	0.87	N	289220	500	110 억	291669	N	N	1565	N	N
59	20240522	151008	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9000	-90	5	-0.99	537490860	59758	139.86	9090	9170	8950	11810	6370	9090	8994.46	1.32	-26347	9283	9186	9133	9036	8983	9160	9010	111	2720	500	6360	10	1	22121745	1991	-8.09	2.09	12	0.27	-1112.00	4312.00	18870	20230607	-52.31	8910	20231031	1.01	17330	-48.07	20240110	8940	0.67	20240418	18870	-52.31	20230607	8910	1.01	20231031	0.87	N	289220	500	110 억	291669	N	N	353	N	N
60	20240522	141007	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8970	-120	5	-1.32	467213640	51918	121.51	9090	9170	8950	11810	6370	9090	8999.07	1.32	-22468	9283	9186	9133	9036	8983	9160	9010	111	2720	500	6360	10	1	22121745	1984	-8.07	2.08	12	0.23	-1112.00	4312.00	18870	20230607	-52.46	8910	20231031	0.67	17330	-48.24	20240110	8940	0.34	20240418	18870	-52.46	20230607	8910	0.67	20231031	0.87	N	289220	500	110 억	291669	N	N	353	N	N
61	20240522	131005	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8990	-100	5	-1.10	392469010	43585	102.01	9090	9170	8950	11810	6370	9090	9004.68	1.32	-18064	9283	9186	9133	9036	8983	9160	9010	111	2720	500	6360	10	1	22121745	1989	-8.08	2.08	12	0.20	-1112.00	4312.00	18870	20230607	-52.36	8910	20231031	0.90	17330	-48.12	20240110	8940	0.56	20240418	18870	-52.36	20230607	8910	0.90	20231031	0.87	N	289220	500	110 억	291669	N	N	353	N	N
62	20240522	121124	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8990	-100	5	-1.10	323810450	35939	84.12	9090	9170	8950	11810	6370	9090	9010.00	1.32	-15015	9283	9186	9133	9036	8983	9160	9010	111	2720	500	6360	10	1	22121745	1989	-8.08	2.08	12	0.16	-1112.00	4312.00	18870	20230607	-52.36	8910	20231031	0.90	17330	-48.12	20240110	8940	0.56	20240418	18870	-52.36	20230607	8910	0.90	20231031	0.87	N	289220	500	110 억	291669	N	N	353	N	N
63	20240522	111010	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9020	-70	5	-0.77	294481220	32679	76.49	9090	9170	8950	11810	6370	9090	9011.33	1.32	-13336	9283	9186	9133	9036	8983	9160	9010	111	2720	500	6360	10	1	22121745	1995	-8.11	2.09	12	0.15	-1112.00	4312.00	18870	20230607	-52.20	8910	20231031	1.23	17330	-47.95	20240110	8940	0.89	20240418	18870	-52.20	20230607	8910	1.23	20231031	0.87	N	289220	500	110 억	291669	N	N	353	N	N
64	20240522	101006	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	8990	-100	5	-1.10	237022380	26276	61.50	9090	9170	8980	11810	6370	9090	9020.49	1.32	-11560	9283	9186	9133	9036	8983	9160	9010	111	2720	500	6360	10	1	22121745	1989	-8.08	2.08	12	0.12	-1112.00	4312.00	18870	20230607	-52.36	8910	20231031	0.90	17330	-48.12	20240110	8940	0.56	20240418	18870	-52.36	20230607	8910	0.90	20231031	0.87	N	289220	500	110 억	291669	N	N	353	N	N
65	20240522	091008	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9080	-10	5	-0.11	8026560	884	2.07	9090	9170	9070	11810	6370	9090	9079.82	1.32	168	9283	9186	9133	9036	8983	9160	9010	111	2720	500	6360	10	1	22121745	2009	-8.17	2.11	12	0.00	-1112.00	4312.00	18870	20230607	-51.88	8910	20231031	1.91	17330	-47.61	20240110	8940	1.57	20240418	18870	-51.88	20230607	8910	1.91	20231031	0.87	N	289220	500	110 억	291669	N	N	353	N	N
66	20240521	160952	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9090	-140	5	-1.52	384510920	42203	98.03	9230	9230	9080	11990	6470	9230	9111.01	1.30	5147	9596	9412	9316	9132	9036	9365	9085	111	2760	500	6460	10	1	22121745	2011	-8.17	2.11	12	0.19	-1112.00	4312.00	18870	20230607	-51.83	8910	20231031	2.02	17330	-47.55	20240110	8940	1.68	20240418	18870	-51.83	20230607	8910	2.02	20231031	0.88	N	289220	500	110 억	286522	N	N	353	N	N
67	20240521	151003	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9120	-110	5	-1.19	340004580	37311	86.67	9230	9230	9080	11990	6470	9230	9112.72	1.30	4995	9596	9412	9316	9132	9036	9365	9085	111	2760	500	6460	10	1	22121745	2018	-8.20	2.12	12	0.17	-1112.00	4312.00	18870	20230607	-51.67	8910	20231031	2.36	17330	-47.37	20240110	8940	2.01	20240418	18870	-51.67	20230607	8910	2.36	20231031	0.88	N	289220	500	110 억	286522	N	N	544	N	N
68	20240521	141004	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9110	-120	5	-1.30	278293890	30533	70.92	9230	9230	9080	11990	6470	9230	9114.53	1.30	4757	9596	9412	9316	9132	9036	9365	9085	111	2760	500	6460	10	1	22121745	2015	-8.19	2.11	12	0.14	-1112.00	4312.00	18870	20230607	-51.72	8910	20231031	2.24	17330	-47.43	20240110	8940	1.90	20240418	18870	-51.72	20230607	8910	2.24	20231031	0.88	N	289220	500	110 억	286522	N	N	544	N	N
69	20240521	131003	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9120	-110	5	-1.19	258333510	28342	65.83	9230	9230	9080	11990	6470	9230	9114.87	1.30	4573	9596	9412	9316	9132	9036	9365	9085	111	2760	500	6460	10	1	22121745	2018	-8.20	2.12	12	0.13	-1112.00	4312.00	18870	20230607	-51.67	8910	20231031	2.36	17330	-47.37	20240110	8940	2.01	20240418	18870	-51.67	20230607	8910	2.36	20231031	0.88	N	289220	500	110 억	286522	N	N	544	N	N
70	20240521	121000	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9100	-130	5	-1.41	237174770	26018	60.44	9230	9230	9080	11990	6470	9230	9115.80	1.30	4511	9596	9412	9316	9132	9036	9365	9085	111	2760	500	6460	10	1	22121745	2013	-8.18	2.11	12	0.12	-1112.00	4312.00	18870	20230607	-51.78	8910	20231031	2.13	17330	-47.49	20240110	8940	1.79	20240418	18870	-51.78	20230607	8910	2.13	20231031	0.88	N	289220	500	110 억	286522	N	N	544	N	N
71	20240521	111000	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9090	-140	5	-1.52	225431170	24728	57.44	9230	9230	9080	11990	6470	9230	9116.43	1.30	4449	9596	9412	9316	9132	9036	9365	9085	111	2760	500	6460	10	1	22121745	2011	-8.17	2.11	12	0.11	-1112.00	4312.00	18870	20230607	-51.83	8910	20231031	2.02	17330	-47.55	20240110	8940	1.68	20240418	18870	-51.83	20230607	8910	2.02	20231031	0.88	N	289220	500	110 억	286522	N	N	544	N	N
72	20240521	101001	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9160	-70	5	-0.76	108206360	11851	27.53	9230	9230	9100	11990	6470	9230	9130.57	1.30	-466	9596	9412	9316	9132	9036	9365	9085	111	2760	500	6460	10	1	22121745	2026	-8.24	2.12	12	0.05	-1112.00	4312.00	18870	20230607	-51.46	8910	20231031	2.81	17330	-47.14	20240110	8940	2.46	20240418	18870	-51.46	20230607	8910	2.81	20231031	0.88	N	289220	500	110 억	286522	N	N	544	N	N
73	20240521	090958	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9120	-110	5	-1.19	44871910	4911	11.41	9230	9230	9100	11990	6470	9230	9137.02	1.30	73	9596	9412	9316	9132	9036	9365	9085	111	2760	500	6460	10	1	22121745	2018	-8.20	2.12	12	0.02	-1112.00	4312.00	18870	20230607	-51.67	8910	20231031	2.36	17330	-47.37	20240110	8940	2.01	20240418	18870	-51.67	20230607	8910	2.36	20231031	0.88	N	289220	500	110 억	286522	N	N	544	N	N
74	20240517	161003	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9420	-130	5	-1.36	312876490	33107	83.40	9390	9560	9380	12410	6690	9550	9450.49	1.36	-3532	9783	9666	9593	9476	9403	9630	9440	111	2860	500	6680	10	1	22121745	2084	-8.47	2.18	12	0.15	-1112.00	4312.00	18870	20230607	-50.08	8910	20231031	5.72	17330	-45.64	20240110	8940	5.37	20240418	18870	-50.08	20230607	8910	5.72	20231031	0.89	N	289220	500	110 억	300838	N	N	26	N	N
75	20240517	151007	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9450	-100	5	-1.05	275513620	29144	73.42	9390	9560	9380	12410	6690	9550	9453.53	1.36	-2275	9783	9666	9593	9476	9403	9630	9440	111	2860	500	6680	10	1	22121745	2091	-8.50	2.19	12	0.13	-1112.00	4312.00	18870	20230607	-49.92	8910	20231031	6.06	17330	-45.47	20240110	8940	5.70	20240418	18870	-49.92	20230607	8910	6.06	20231031	0.89	N	289220	500	110 억	300838	N	N	135	N	N
76	20240517	140958	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9420	-130	5	-1.36	259514440	27450	69.15	9390	9560	9380	12410	6690	9550	9454.08	1.36	-1734	9783	9666	9593	9476	9403	9630	9440	111	2860	500	6680	10	1	22121745	2084	-8.47	2.18	12	0.12	-1112.00	4312.00	18870	20230607	-50.08	8910	20231031	5.72	17330	-45.64	20240110	8940	5.37	20240418	18870	-50.08	20230607	8910	5.72	20231031	0.89	N	289220	500	110 억	300838	N	N	135	N	N
77	20240517	130951	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9450	-100	5	-1.05	228736570	24189	60.94	9390	9560	9380	12410	6690	9550	9456.22	1.36	751	9783	9666	9593	9476	9403	9630	9440	111	2860	500	6680	10	1	22121745	2091	-8.50	2.19	12	0.11	-1112.00	4312.00	18870	20230607	-49.92	8910	20231031	6.06	17330	-45.47	20240110	8940	5.70	20240418	18870	-49.92	20230607	8910	6.06	20231031	0.89	N	289220	500	110 억	300838	N	N	135	N	N
78	20240517	120951	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9500	-50	5	-0.52	190578720	20166	50.80	9390	9510	9380	12410	6690	9550	9450.50	1.36	1274	9783	9666	9593	9476	9403	9630	9440	111	2860	500	6680	10	1	22121745	2102	-8.54	2.20	12	0.09	-1112.00	4312.00	18870	20230607	-49.66	8910	20231031	6.62	17330	-45.18	20240110	8940	6.26	20240418	18870	-49.66	20230607	8910	6.62	20231031	0.89	N	289220	500	110 억	300838	N	N	135	N	N
79	20240517	110951	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9470	-80	5	-0.84	142284960	15072	37.97	9390	9510	9380	12410	6690	9550	9440.35	1.36	143	9783	9666	9593	9476	9403	9630	9440	111	2860	500	6680	10	1	22121745	2095	-8.52	2.20	12	0.07	-1112.00	4312.00	18870	20230607	-49.81	8910	20231031	6.29	17330	-45.35	20240110	8940	5.93	20240418	18870	-49.81	20230607	8910	6.29	20231031	0.89	N	289220	500	110 억	300838	N	N	135	N	N
80	20240517	100946	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9490	-60	5	-0.63	100906490	10698	26.95	9390	9510	9380	12410	6690	9550	9432.28	1.36	677	9783	9666	9593	9476	9403	9630	9440	111	2860	500	6680	10	1	22121745	2099	-8.53	2.20	12	0.05	-1112.00	4312.00	18870	20230607	-49.71	8910	20231031	6.51	17330	-45.24	20240110	8940	6.15	20240418	18870	-49.71	20230607	8910	6.51	20231031	0.89	N	289220	500	110 억	300838	N	N	135	N	N
81	20240517	090952	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9390	-160	5	-1.68	50307320	5351	13.48	9390	9500	9380	12410	6690	9550	9401.48	1.36	-399	9783	9666	9593	9476	9403	9630	9440	111	2860	500	6680	10	1	22121745	2077	-8.44	2.18	12	0.02	-1112.00	4312.00	18870	20230607	-50.24	8910	20231031	5.39	17330	-45.82	20240110	8940	5.03	20240418	18870	-50.24	20230607	8910	5.39	20231031	0.89	N	289220	500	110 억	300838	N	N	135	N	N
82	20240516	160943	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9550	-100	5	-1.04	379346950	39621	13.42	9660	9710	9520	12540	6760	9650	9574.39	1.38	-1795	10896	10272	9716	9092	8536	10585	9405	111	2890	500	6750	10	1	22121745	2113	-8.59	2.21	12	0.18	-1112.00	4312.00	18870	20230607	-49.39	8910	20231031	7.18	17330	-44.89	20240110	8940	6.82	20240418	18870	-49.39	20230607	8910	7.18	20231031	0.89	N	289220	500	110 억	304202	N	N	135	N	N
83	20240516	150941	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9550	-100	5	-1.04	362741200	37883	12.83	9660	9710	9520	12540	6760	9650	9575.30	1.38	-1620	10896	10272	9716	9092	8536	10585	9405	111	2890	500	6750	10	1	22121745	2113	-8.59	2.21	12	0.17	-1112.00	4312.00	18870	20230607	-49.39	8910	20231031	7.18	17330	-44.89	20240110	8940	6.82	20240418	18870	-49.39	20230607	8910	7.18	20231031	0.89	N	289220	500	110 억	304202	N	N	704	N	N
84	20240516	140948	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9550	-100	5	-1.04	332481600	34712	11.75	9660	9710	9520	12540	6760	9650	9578.29	1.38	-1263	10896	10272	9716	9092	8536	10585	9405	111	2890	500	6750	10	1	22121745	2113	-8.59	2.21	12	0.16	-1112.00	4312.00	18870	20230607	-49.39	8910	20231031	7.18	17330	-44.89	20240110	8940	6.82	20240418	18870	-49.39	20230607	8910	7.18	20231031	0.89	N	289220	500	110 억	304202	N	N	704	N	N
85	20240516	130942	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9530	-120	5	-1.24	300696890	31381	10.63	9660	9710	9520	12540	6760	9650	9582.13	1.38	-2154	10896	10272	9716	9092	8536	10585	9405	111	2890	500	6750	10	1	22121745	2108	-8.57	2.21	12	0.14	-1112.00	4312.00	18870	20230607	-49.50	8910	20231031	6.96	17330	-45.01	20240110	8940	6.60	20240418	18870	-49.50	20230607	8910	6.96	20231031	0.89	N	289220	500	110 억	304202	N	N	704	N	N
86	20240516	120940	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9530	-120	5	-1.24	272996930	28476	9.64	9660	9710	9520	12540	6760	9650	9586.91	1.38	-1197	10896	10272	9716	9092	8536	10585	9405	111	2890	500	6750	10	1	22121745	2108	-8.57	2.21	12	0.13	-1112.00	4312.00	18870	20230607	-49.50	8910	20231031	6.96	17330	-45.01	20240110	8940	6.60	20240418	18870	-49.50	20230607	8910	6.96	20231031	0.89	N	289220	500	110 억	304202	N	N	704	N	N
87	20240516	110938	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9590	-60	5	-0.62	200944940	20927	7.09	9660	9710	9560	12540	6760	9650	9602.19	1.38	1091	10896	10272	9716	9092	8536	10585	9405	111	2890	500	6750	10	1	22121745	2121	-8.62	2.22	12	0.09	-1112.00	4312.00	18870	20230607	-49.18	8910	20231031	7.63	17330	-44.66	20240110	8940	7.27	20240418	18870	-49.18	20230607	8910	7.63	20231031	0.89	N	289220	500	110 억	304202	N	N	704	N	N
88	20240516	100942	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9600	-50	5	-0.52	176899880	18418	6.24	9660	9710	9560	12540	6760	9650	9604.73	1.38	1231	10896	10272	9716	9092	8536	10585	9405	111	2890	500	6750	10	1	22121745	2124	-8.63	2.23	12	0.08	-1112.00	4312.00	18870	20230607	-49.13	8910	20231031	7.74	17330	-44.60	20240110	8940	7.38	20240418	18870	-49.13	20230607	8910	7.74	20231031	0.89	N	289220	500	110 억	304202	N	N	704	N	N
89	20240516	090943	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9630	-20	5	-0.21	48698470	5049	1.71	9660	9710	9600	12540	6760	9650	9645.17	1.38	-190	10896	10272	9716	9092	8536	10585	9405	111	2890	500	6750	10	1	22121745	2130	-8.66	2.23	12	0.02	-1112.00	4312.00	18870	20230607	-48.97	8910	20231031	8.08	17330	-44.43	20240110	8940	7.72	20240418	18870	-48.97	20230607	8910	8.08	20231031	0.89	N	289220	500	110 억	304202	N	N	704	N	N
90	20240514	160953	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9650	490	2	5.35	2895639620	294723	959.95	9160	10340	9160	11900	6420	9160	9825.12	1.31	13501	9380	9270	9210	9100	9040	9240	9070	111	2740	500	6410	10	1	22121745	2135	-8.68	2.24	12	1.33	-1112.00	4312.00	18870	20230607	-48.86	8910	20231031	8.31	17330	-44.32	20240110	8940	7.94	20240418	18870	-48.86	20230607	8910	8.31	20231031	0.89	N	289220	500	110 억	290445	N	N	704	N	N
91	20240514	150955	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9660	500	2	5.46	2851190660	290114	944.94	9160	10340	9160	11900	6420	9160	9827.83	1.31	13987	9380	9270	9210	9100	9040	9240	9070	111	2740	500	6410	10	1	22121745	2137	-8.69	2.24	12	1.31	-1112.00	4312.00	18870	20230607	-48.81	8910	20231031	8.42	17330	-44.26	20240110	8940	8.05	20240418	18870	-48.81	20230607	8910	8.42	20231031	0.89	N	289220	500	110 억	290445	N	N	2409	N	N
92	20240514	140955	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9640	480	2	5.24	2765737700	281221	915.97	9160	10340	9160	11900	6420	9160	9834.75	1.31	12298	9380	9270	9210	9100	9040	9240	9070	111	2740	500	6410	10	1	22121745	2133	-8.67	2.24	12	1.27	-1112.00	4312.00	18870	20230607	-48.91	8910	20231031	8.19	17330	-44.37	20240110	8940	7.83	20240418	18870	-48.91	20230607	8910	8.19	20231031	0.89	N	289220	500	110 억	290445	N	N	2409	N	N
93	20240514	130956	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9650	490	2	5.35	2701726490	274595	894.39	9160	10340	9160	11900	6420	9160	9838.95	1.31	9872	9380	9270	9210	9100	9040	9240	9070	111	2740	500	6410	10	1	22121745	2135	-8.68	2.24	12	1.24	-1112.00	4312.00	18870	20230607	-48.86	8910	20231031	8.31	17330	-44.32	20240110	8940	7.94	20240418	18870	-48.86	20230607	8910	8.31	20231031	0.89	N	289220	500	110 억	290445	N	N	2409	N	N
94	20240514	120952	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9600	440	2	4.80	2628568050	266986	869.60	9160	10340	9160	11900	6420	9160	9845.34	1.31	7150	9380	9270	9210	9100	9040	9240	9070	111	2740	500	6410	10	1	22121745	2124	-8.63	2.23	12	1.21	-1112.00	4312.00	18870	20230607	-49.13	8910	20231031	7.74	17330	-44.60	20240110	8940	7.38	20240418	18870	-49.13	20230607	8910	7.74	20231031	0.89	N	289220	500	110 억	290445	N	N	2409	N	N
95	20240514	110954	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9980	820	2	8.95	1011372920	104378	339.97	9160	10070	9160	11900	6420	9160	9689.52	1.31	21877	9380	9270	9210	9100	9040	9240	9070	111	2740	500	6410	10	1	22121745	2208	-8.97	2.31	12	0.47	-1112.00	4312.00	18870	20230607	-47.11	8910	20231031	12.01	17330	-42.41	20240110	8940	11.63	20240418	18870	-47.11	20230607	8910	12.01	20231031	0.89	N	289220	500	110 억	290445	N	N	2409	N	N
96	20240514	100950	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9620	460	2	5.02	372163340	39134	127.46	9160	9670	9160	11900	6420	9160	9509.97	1.31	10962	9380	9270	9210	9100	9040	9240	9070	111	2740	500	6410	10	1	22121745	2128	-8.65	2.23	12	0.18	-1112.00	4312.00	18870	20230607	-49.02	8910	20231031	7.97	17330	-44.49	20240110	8940	7.61	20240418	18870	-49.02	20230607	8910	7.97	20231031	0.89	N	289220	500	110 억	290445	N	N	2409	N	N
97	20240514	090952	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9290	130	2	1.42	13532230	1466	4.77	9160	9300	9160	11900	6420	9160	9230.72	1.31	1014	9380	9270	9210	9100	9040	9240	9070	111	2740	500	6410	10	1	22121745	2055	-8.35	2.15	12	0.01	-1112.00	4312.00	18870	20230607	-50.77	8910	20231031	4.26	17330	-46.39	20240110	8940	3.91	20240418	18870	-50.77	20230607	8910	4.26	20231031	0.89	N	289220	500	110 억	290445	N	N	2409	N	N
98	20240513	160950	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9160	-140	5	-1.51	280235830	30477	113.29	9310	9320	9150	12090	6510	9300	9195.36	1.31	-933	9606	9452	9376	9222	9146	9415	9185	111	2790	500	6510	10	1	22121745	2026	-8.24	2.12	12	0.14	-1112.00	4312.00	18870	20230607	-51.46	8910	20231031	2.81	17330	-47.14	20240110	8940	2.46	20240418	18870	-51.46	20230607	8910	2.81	20231031	0.89	N	289220	500	110 억	290796	N	N	2409	N	N
99	20240513	150953	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9200	-100	5	-1.08	254392950	27656	102.80	9310	9320	9150	12090	6510	9300	9198.47	1.31	-1617	9606	9452	9376	9222	9146	9415	9185	111	2790	500	6510	10	1	22121745	2035	-8.27	2.13	12	0.13	-1112.00	4312.00	18870	20230607	-51.25	8910	20231031	3.25	17330	-46.91	20240110	8940	2.91	20240418	18870	-51.25	20230607	8910	3.25	20231031	0.89	N	289220	500	110 억	290796	N	N	1704	N	N
100	20240513	140953	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9170	-130	5	-1.40	244533660	26584	98.82	9310	9320	9150	12090	6510	9300	9198.53	1.31	-1703	9606	9452	9376	9222	9146	9415	9185	111	2790	500	6510	10	1	22121745	2029	-8.25	2.13	12	0.12	-1112.00	4312.00	18870	20230607	-51.40	8910	20231031	2.92	17330	-47.09	20240110	8940	2.57	20240418	18870	-51.40	20230607	8910	2.92	20231031	0.89	N	289220	500	110 억	290796	N	N	1704	N	N
101	20240513	130947	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9190	-110	5	-1.18	220130530	23926	88.94	9310	9320	9150	12090	6510	9300	9200.47	1.31	-1319	9606	9452	9376	9222	9146	9415	9185	111	2790	500	6510	10	1	22121745	2033	-8.26	2.13	12	0.11	-1112.00	4312.00	18870	20230607	-51.30	8910	20231031	3.14	17330	-46.97	20240110	8940	2.80	20240418	18870	-51.30	20230607	8910	3.14	20231031	0.89	N	289220	500	110 억	290796	N	N	1704	N	N
102	20240513	120951	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9180	-120	5	-1.29	182919240	19872	73.87	9310	9320	9150	12090	6510	9300	9204.87	1.31	-1198	9606	9452	9376	9222	9146	9415	9185	111	2790	500	6510	10	1	22121745	2031	-8.26	2.13	12	0.09	-1112.00	4312.00	18870	20230607	-51.35	8910	20231031	3.03	17330	-47.03	20240110	8940	2.68	20240418	18870	-51.35	20230607	8910	3.03	20231031	0.89	N	289220	500	110 억	290796	N	N	1704	N	N
103	20240513	110950	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9160	-140	5	-1.51	154437980	16778	62.37	9310	9320	9150	12090	6510	9300	9204.79	1.31	-878	9606	9452	9376	9222	9146	9415	9185	111	2790	500	6510	10	1	22121745	2026	-8.24	2.12	12	0.08	-1112.00	4312.00	18870	20230607	-51.46	8910	20231031	2.81	17330	-47.14	20240110	8940	2.46	20240418	18870	-51.46	20230607	8910	2.81	20231031	0.89	N	289220	500	110 억	290796	N	N	1704	N	N
104	20240513	100949	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9270	-30	5	-0.32	100309910	10880	40.44	9310	9320	9150	12090	6510	9300	9219.66	1.31	142	9606	9452	9376	9222	9146	9415	9185	111	2790	500	6510	10	1	22121745	2051	-8.34	2.15	12	0.05	-1112.00	4312.00	18870	20230607	-50.87	8910	20231031	4.04	17330	-46.51	20240110	8940	3.69	20240418	18870	-50.87	20230607	8910	4.04	20231031	0.89	N	289220	500	110 억	290796	N	N	1704	N	N
105	20240513	090952	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9190	-110	5	-1.18	16242000	1761	6.55	9310	9320	9170	12090	6510	9300	9223.17	1.31	-676	9606	9452	9376	9222	9146	9415	9185	111	2790	500	6510	10	1	22121745	2033	-8.26	2.13	12	0.01	-1112.00	4312.00	18870	20230607	-51.30	8910	20231031	3.14	17330	-46.97	20240110	8940	2.80	20240418	18870	-51.30	20230607	8910	3.14	20231031	0.89	N	289220	500	110 억	290796	N	N	1704	N	N
106	20240510	160923	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9300	-10	5	-0.11	248568030	26491	117.85	9370	9530	9300	12100	6520	9310	9383.11	1.33	-2728	9450	9380	9340	9270	9230	9360	9250	111	2790	500	6510	10	1	22121745	2057	-8.36	2.16	12	0.12	-1112.00	4312.00	18870	20230607	-50.72	8910	20231031	4.38	17330	-46.34	20240110	8940	4.03	20240418	18870	-50.72	20230607	8910	4.38	20231031	0.90	N	289220	500	110 억	293272	N	N	1704	N	N
107	20240510	150931	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9310	0	3	0.00	232849160	24802	110.33	9370	9530	9300	12100	6520	9310	9388.32	1.33	-2285	9450	9380	9340	9270	9230	9360	9250	111	2790	500	6510	10	1	22121745	2060	-8.37	2.16	12	0.11	-1112.00	4312.00	18870	20230607	-50.66	8910	20231031	4.49	17330	-46.28	20240110	8940	4.14	20240418	18870	-50.66	20230607	8910	4.49	20231031	0.90	N	289220	500	110 억	293272	N	N	1702	N	N
108	20240510	140933	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9350	40	2	0.43	199422170	21214	94.37	9370	9530	9310	12100	6520	9310	9400.50	1.33	498	9450	9380	9340	9270	9230	9360	9250	111	2790	500	6510	10	1	22121745	2068	-8.41	2.17	12	0.10	-1112.00	4312.00	18870	20230607	-50.45	8910	20231031	4.94	17330	-46.05	20240110	8940	4.59	20240418	18870	-50.45	20230607	8910	4.94	20231031	0.90	N	289220	500	110 억	293272	N	N	1702	N	N
109	20240510	130925	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9350	40	2	0.43	187728490	19961	88.80	9370	9530	9310	12100	6520	9310	9404.76	1.33	841	9450	9380	9340	9270	9230	9360	9250	111	2790	500	6510	10	1	22121745	2068	-8.41	2.17	12	0.09	-1112.00	4312.00	18870	20230607	-50.45	8910	20231031	4.94	17330	-46.05	20240110	8940	4.59	20240418	18870	-50.45	20230607	8910	4.94	20231031	0.90	N	289220	500	110 억	293272	N	N	1702	N	N
110	20240510	120919	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9340	30	2	0.32	174402730	18536	82.46	9370	9530	9310	12100	6520	9310	9408.87	1.33	1058	9450	9380	9340	9270	9230	9360	9250	111	2790	500	6510	10	1	22121745	2066	-8.40	2.17	12	0.08	-1112.00	4312.00	18870	20230607	-50.50	8910	20231031	4.83	17330	-46.11	20240110	8940	4.47	20240418	18870	-50.50	20230607	8910	4.83	20231031	0.90	N	289220	500	110 억	293272	N	N	1702	N	N
111	20240510	110925	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9400	90	2	0.97	143942880	15274	67.95	9370	9530	9310	12100	6520	9310	9424.05	1.33	1460	9450	9380	9340	9270	9230	9360	9250	111	2790	500	6510	10	1	22121745	2079	-8.45	2.18	12	0.07	-1112.00	4312.00	18870	20230607	-50.19	8910	20231031	5.50	17330	-45.76	20240110	8940	5.15	20240418	18870	-50.19	20230607	8910	5.50	20231031	0.90	N	289220	500	110 억	293272	N	N	1702	N	N
112	20240510	100923	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9350	40	2	0.43	122709500	13004	57.85	9370	9530	9310	12100	6520	9310	9436.29	1.33	751	9450	9380	9340	9270	9230	9360	9250	111	2790	500	6510	10	1	22121745	2068	-8.41	2.17	12	0.06	-1112.00	4312.00	18870	20230607	-50.45	8910	20231031	4.94	17330	-46.05	20240110	8940	4.59	20240418	18870	-50.45	20230607	8910	4.94	20231031	0.90	N	289220	500	110 억	293272	N	N	1702	N	N
113	20240510	090926	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9310	0	3	0.00	4835000	518	2.30	9370	9370	9310	12100	6520	9310	9333.98	1.33	-110	9450	9380	9340	9270	9230	9360	9250	111	2790	500	6510	10	1	22121745	2060	-8.37	2.16	12	0.00	-1112.00	4312.00	18870	20230607	-50.66	8910	20231031	4.49	17330	-46.28	20240110	8940	4.14	20240418	18870	-50.66	20230607	8910	4.49	20231031	0.90	N	289220	500	110 억	293272	N	N	1702	N	N
114	20240509	160944	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9310	-90	5	-0.96	207728440	22229	87.59	9400	9410	9300	12220	6580	9400	9344.96	1.35	-6426	9640	9520	9340	9220	9040	9580	9280	111	2820	500	6580	10	1	22121745	2060	-8.37	2.16	12	0.10	-1112.00	4312.00	18870	20230607	-50.66	8910	20231031	4.49	17330	-46.28	20240110	8940	4.14	20240418	18870	-50.66	20230607	8910	4.49	20231031	0.90	N	289220	500	110 억	299698	N	N	1702	N	N
115	20240509	150941	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9340	-60	5	-0.64	188727530	20189	79.55	9400	9410	9300	12220	6580	9400	9348.04	1.35	-6150	9640	9520	9340	9220	9040	9580	9280	111	2820	500	6580	10	1	22121745	2066	-8.40	2.17	12	0.09	-1112.00	4312.00	18870	20230607	-50.50	8910	20231031	4.83	17330	-46.11	20240110	8940	4.47	20240418	18870	-50.50	20230607	8910	4.83	20231031	0.90	N	289220	500	110 억	299698	N	N	241	N	N
116	20240509	140837	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9370	-30	5	-0.32	179860680	19240	75.81	9400	9410	9300	12220	6580	9400	9348.27	1.35	-5863	9640	9520	9340	9220	9040	9580	9280	111	2820	500	6580	10	1	22121745	2073	-8.43	2.17	12	0.09	-1112.00	4312.00	18870	20230607	-50.34	8910	20231031	5.16	17330	-45.93	20240110	8940	4.81	20240418	18870	-50.34	20230607	8910	5.16	20231031	0.90	N	289220	500	110 억	299698	N	N	241	N	N
117	20240509	130925	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9340	-60	5	-0.64	168335010	18010	70.97	9400	9410	9300	12220	6580	9400	9346.75	1.35	-5585	9640	9520	9340	9220	9040	9580	9280	111	2820	500	6580	10	1	22121745	2066	-8.40	2.17	12	0.08	-1112.00	4312.00	18870	20230607	-50.50	8910	20231031	4.83	17330	-46.11	20240110	8940	4.47	20240418	18870	-50.50	20230607	8910	4.83	20231031	0.90	N	289220	500	110 억	299698	N	N	241	N	N
118	20240509	120923	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9350	-50	5	-0.53	109384350	11682	46.03	9400	9410	9300	12220	6580	9400	9363.50	1.35	-1216	9640	9520	9340	9220	9040	9580	9280	111	2820	500	6580	10	1	22121745	2068	-8.41	2.17	12	0.05	-1112.00	4312.00	18870	20230607	-50.45	8910	20231031	4.94	17330	-46.05	20240110	8940	4.59	20240418	18870	-50.45	20230607	8910	4.94	20231031	0.90	N	289220	500	110 억	299698	N	N	241	N	N
119	20240509	110909	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9390	-10	5	-0.11	84738510	9052	35.67	9400	9410	9300	12220	6580	9400	9361.30	1.35	-495	9640	9520	9340	9220	9040	9580	9280	111	2820	500	6580	10	1	22121745	2077	-8.44	2.18	12	0.04	-1112.00	4312.00	18870	20230607	-50.24	8910	20231031	5.39	17330	-45.82	20240110	8940	5.03	20240418	18870	-50.24	20230607	8910	5.39	20231031	0.90	N	289220	500	110 억	299698	N	N	241	N	N
120	20240509	100914	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9360	-40	5	-0.43	71553910	7638	30.10	9400	9410	9300	12220	6580	9400	9368.15	1.35	-105	9640	9520	9340	9220	9040	9580	9280	111	2820	500	6580	10	1	22121745	2071	-8.42	2.17	12	0.03	-1112.00	4312.00	18870	20230607	-50.40	8910	20231031	5.05	17330	-45.99	20240110	8940	4.70	20240418	18870	-50.40	20230607	8910	5.05	20231031	0.90	N	289220	500	110 억	299698	N	N	241	N	N
121	20240509	090911	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9400	0	3	0.00	17391480	1850	7.29	9400	9410	9380	12220	6580	9400	9400.80	1.35	-522	9640	9520	9340	9220	9040	9580	9280	111	2820	500	6580	10	1	22121745	2079	-8.45	2.18	12	0.01	-1112.00	4312.00	18870	20230607	-50.19	8910	20231031	5.50	17330	-45.76	20240110	8940	5.15	20240418	18870	-50.19	20230607	8910	5.50	20231031	0.90	N	289220	500	110 억	299698	N	N	241	N	N
122	20240508	160904	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9400	180	2	1.95	233609830	25095	70.10	9160	9460	9160	11980	6460	9220	9308.99	1.35	441	9426	9322	9236	9132	9046	9280	9090	111	2760	500	6450	10	1	22121745	2079	-8.45	2.18	12	0.11	-1112.00	4312.00	19250	20230428	-51.17	8910	20231031	5.50	17330	-45.76	20240110	8940	5.15	20240418	18870	-50.19	20230607	8910	5.50	20231031	0.91	N	289220	500	110 억	299145	N	N	241	N	N
123	20240508	150909	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9400	180	2	1.95	222821020	23948	66.90	9160	9460	9160	11980	6460	9220	9304.37	1.35	632	9426	9322	9236	9132	9046	9280	9090	111	2760	500	6450	10	1	22121745	2079	-8.45	2.18	12	0.11	-1112.00	4312.00	19250	20230428	-51.17	8910	20231031	5.50	17330	-45.76	20240110	8940	5.15	20240418	18870	-50.19	20230607	8910	5.50	20231031	0.91	N	289220	500	110 억	299145	N	N	1759	N	N
124	20240508	140903	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9350	130	2	1.41	170247750	18349	51.26	9160	9350	9160	11980	6460	9220	9278.31	1.35	1556	9426	9322	9236	9132	9046	9280	9090	111	2760	500	6450	10	1	22121745	2068	-8.41	2.17	12	0.08	-1112.00	4312.00	19250	20230428	-51.43	8910	20231031	4.94	17330	-46.05	20240110	8940	4.59	20240418	18870	-50.45	20230607	8910	4.94	20231031	0.91	N	289220	500	110 억	299145	N	N	1759	N	N
125	20240508	130901	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9270	50	2	0.54	138569740	14943	41.74	9160	9320	9160	11980	6460	9220	9273.22	1.35	-498	9426	9322	9236	9132	9046	9280	9090	111	2760	500	6450	10	1	22121745	2051	-8.34	2.15	12	0.07	-1112.00	4312.00	19250	20230428	-51.84	8910	20231031	4.04	17330	-46.51	20240110	8940	3.69	20240418	18870	-50.87	20230607	8910	4.04	20231031	0.91	N	289220	500	110 억	299145	N	N	1759	N	N
126	20240508	120859	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9280	60	2	0.65	117444180	12666	35.38	9160	9320	9160	11980	6460	9220	9272.40	1.35	-129	9426	9322	9236	9132	9046	9280	9090	111	2760	500	6450	10	1	22121745	2053	-8.35	2.15	12	0.06	-1112.00	4312.00	19250	20230428	-51.79	8910	20231031	4.15	17330	-46.45	20240110	8940	3.80	20240418	18870	-50.82	20230607	8910	4.15	20231031	0.91	N	289220	500	110 억	299145	N	N	1759	N	N
127	20240508	110940	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9290	70	2	0.76	85596740	9239	25.81	9160	9320	9160	11980	6460	9220	9264.72	1.35	806	9426	9322	9236	9132	9046	9280	9090	111	2760	500	6450	10	1	22121745	2055	-8.35	2.15	12	0.04	-1112.00	4312.00	19250	20230428	-51.74	8910	20231031	4.26	17330	-46.39	20240110	8940	3.91	20240418	18870	-50.77	20230607	8910	4.26	20231031	0.91	N	289220	500	110 억	299145	N	N	1759	N	N
128	20240508	100911	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9250	30	2	0.33	43610960	4719	13.18	9160	9310	9160	11980	6460	9220	9241.57	1.35	-385	9426	9322	9236	9132	9046	9280	9090	111	2760	500	6450	10	1	22121745	2046	-8.32	2.15	12	0.02	-1112.00	4312.00	19250	20230428	-51.95	8910	20231031	3.82	17330	-46.62	20240110	8940	3.47	20240418	18870	-50.98	20230607	8910	3.82	20231031	0.91	N	289220	500	110 억	299145	N	N	1759	N	N
129	20240508	090914	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9250	30	2	0.33	14892010	1621	4.53	9160	9250	9160	11980	6460	9220	9186.93	1.35	839	9426	9322	9236	9132	9046	9280	9090	111	2760	500	6450	10	1	22121745	2046	-8.32	2.15	12	0.01	-1112.00	4312.00	19250	20230428	-51.95	8910	20231031	3.82	17330	-46.62	20240110	8940	3.47	20240418	18870	-50.98	20230607	8910	3.82	20231031	0.91	N	289220	500	110 억	299145	N	N	1759	N	N
130	20240503	160930	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9260	170	2	1.87	292793860	31646	117.30	9090	9330	9090	11810	6370	9090	9252.16	1.33	8483	9250	9170	9130	9050	9010	9150	9030	111	2720	500	6360	10	1	22121745	2048	-8.33	2.15	12	0.14	-1112.00	4312.00	19250	20230428	-51.90	8910	20231031	3.93	17330	-46.57	20240110	8940	3.58	20240418	18870	-50.93	20230607	8910	3.93	20231031	0.92	N	289220	500	110 억	293202	N	N	299	N	N
131	20240503	150930	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9270	180	2	1.98	278909550	30147	111.75	9090	9330	9090	11810	6370	9090	9251.65	1.33	8460	9250	9170	9130	9050	9010	9150	9030	111	2720	500	6360	10	1	22121745	2051	-8.34	2.15	12	0.14	-1112.00	4312.00	19250	20230428	-51.84	8910	20231031	4.04	17330	-46.51	20240110	8940	3.69	20240418	18870	-50.87	20230607	8910	4.04	20231031	0.92	N	289220	500	110 억	293202	N	N	230	N	N
132	20240503	140932	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9270	180	2	1.98	261229610	28235	104.66	9090	9330	9090	11810	6370	9090	9251.98	1.33	8319	9250	9170	9130	9050	9010	9150	9030	111	2720	500	6360	10	1	22121745	2051	-8.34	2.15	12	0.13	-1112.00	4312.00	19250	20230428	-51.84	8910	20231031	4.04	17330	-46.51	20240110	8940	3.69	20240418	18870	-50.87	20230607	8910	4.04	20231031	0.92	N	289220	500	110 억	293202	N	N	230	N	N
133	20240503	130931	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9280	190	2	2.09	245520330	26543	98.39	9090	9330	9090	11810	6370	9090	9249.91	1.33	8259	9250	9170	9130	9050	9010	9150	9030	111	2720	500	6360	10	1	22121745	2053	-8.35	2.15	12	0.12	-1112.00	4312.00	19250	20230428	-51.79	8910	20231031	4.15	17330	-46.45	20240110	8940	3.80	20240418	18870	-50.82	20230607	8910	4.15	20231031	0.92	N	289220	500	110 억	293202	N	N	230	N	N
134	20240503	120928	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9280	190	2	2.09	222127670	24025	89.05	9090	9330	9090	11810	6370	9090	9245.69	1.33	7594	9250	9170	9130	9050	9010	9150	9030	111	2720	500	6360	10	1	22121745	2053	-8.35	2.15	12	0.11	-1112.00	4312.00	19250	20230428	-51.79	8910	20231031	4.15	17330	-46.45	20240110	8940	3.80	20240418	18870	-50.82	20230607	8910	4.15	20231031	0.92	N	289220	500	110 억	293202	N	N	230	N	N
135	20240503	110928	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9210	120	2	1.32	208811670	22585	83.72	9090	9330	9090	11810	6370	9090	9245.59	1.33	7484	9250	9170	9130	9050	9010	9150	9030	111	2720	500	6360	10	1	22121745	2037	-8.28	2.14	12	0.10	-1112.00	4312.00	19250	20230428	-52.16	8910	20231031	3.37	17330	-46.86	20240110	8940	3.02	20240418	18870	-51.19	20230607	8910	3.37	20231031	0.92	N	289220	500	110 억	293202	N	N	230	N	N
136	20240503	100924	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9300	210	2	2.31	167783210	18167	67.34	9090	9330	9090	11810	6370	9090	9235.60	1.33	8044	9250	9170	9130	9050	9010	9150	9030	111	2720	500	6360	10	1	22121745	2057	-8.36	2.16	12	0.08	-1112.00	4312.00	19250	20230428	-51.69	8910	20231031	4.38	17330	-46.34	20240110	8940	4.03	20240418	18870	-50.72	20230607	8910	4.38	20231031	0.92	N	289220	500	110 억	293202	N	N	230	N	N
137	20240503	090921	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9220	130	2	1.43	16640250	1821	6.75	9090	9230	9090	11810	6370	9090	9137.97	1.33	673	9250	9170	9130	9050	9010	9150	9030	111	2720	500	6360	10	1	22121745	2040	-8.29	2.14	12	0.01	-1112.00	4312.00	19250	20230428	-52.10	8910	20231031	3.48	17330	-46.80	20240110	8940	3.13	20240418	18870	-51.14	20230607	8910	3.48	20231031	0.92	N	289220	500	110 억	293202	N	N	230	N	N
138	20240502	160915	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9090	-90	5	-0.98	246181090	26961	122.60	9180	9210	9090	11930	6430	9180	9131.05	1.37	-8874	9346	9262	9196	9112	9046	9255	9105	111	2750	500	6420	10	1	22121745	2011	-8.17	2.11	12	0.12	-1112.00	4312.00	19490	20230425	-53.36	8910	20231031	2.02	17330	-47.55	20240110	8940	1.68	20240418	18870	-51.83	20230607	8910	2.02	20231031	0.92	N	289220	500	110 억	302465	N	N	230	N	N
139	20240502	150921	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9140	-40	5	-0.44	230055210	25190	114.55	9180	9210	9090	11930	6430	9180	9132.80	1.37	-8623	9346	9262	9196	9112	9046	9255	9105	111	2750	500	6420	10	1	22121745	2022	-8.22	2.12	12	0.11	-1112.00	4312.00	19490	20230425	-53.10	8910	20231031	2.58	17330	-47.26	20240110	8940	2.24	20240418	18870	-51.56	20230607	8910	2.58	20231031	0.92	N	289220	500	110 억	302465	N	N	438	N	N
140	20240502	140916	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9130	-50	5	-0.54	214903240	23528	106.99	9180	9210	9090	11930	6430	9180	9133.94	1.37	-8609	9346	9262	9196	9112	9046	9255	9105	111	2750	500	6420	10	1	22121745	2020	-8.21	2.12	12	0.11	-1112.00	4312.00	19490	20230425	-53.16	8910	20231031	2.47	17330	-47.32	20240110	8940	2.13	20240418	18870	-51.62	20230607	8910	2.47	20231031	0.92	N	289220	500	110 억	302465	N	N	438	N	N
141	20240502	130912	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9120	-60	5	-0.65	119185850	13041	59.30	9180	9210	9090	11930	6430	9180	9139.32	1.37	151	9346	9262	9196	9112	9046	9255	9105	111	2750	500	6420	10	1	22121745	2018	-8.20	2.12	12	0.06	-1112.00	4312.00	19490	20230425	-53.21	8910	20231031	2.36	17330	-47.37	20240110	8940	2.01	20240418	18870	-51.67	20230607	8910	2.36	20231031	0.92	N	289220	500	110 억	302465	N	N	438	N	N
142	20240502	120911	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9120	-60	5	-0.65	90997900	9945	45.22	9180	9210	9100	11930	6430	9180	9150.12	1.37	-780	9346	9262	9196	9112	9046	9255	9105	111	2750	500	6420	10	1	22121745	2018	-8.20	2.12	12	0.04	-1112.00	4312.00	19490	20230425	-53.21	8910	20231031	2.36	17330	-47.37	20240110	8940	2.01	20240418	18870	-51.67	20230607	8910	2.36	20231031	0.92	N	289220	500	110 억	302465	N	N	438	N	N
143	20240502	110909	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9130	-50	5	-0.54	72529050	7920	36.01	9180	9210	9120	11930	6430	9180	9157.71	1.37	-548	9346	9262	9196	9112	9046	9255	9105	111	2750	500	6420	10	1	22121745	2020	-8.21	2.12	12	0.04	-1112.00	4312.00	19490	20230425	-53.16	8910	20231031	2.47	17330	-47.32	20240110	8940	2.13	20240418	18870	-51.62	20230607	8910	2.47	20231031	0.92	N	289220	500	110 억	302465	N	N	438	N	N
144	20240502	100908	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9170	-10	5	-0.11	47325030	5167	23.50	9180	9210	9130	11930	6430	9180	9159.09	1.37	-671	9346	9262	9196	9112	9046	9255	9105	111	2750	500	6420	10	1	22121745	2029	-8.25	2.13	12	0.02	-1112.00	4312.00	19490	20230425	-52.95	8910	20231031	2.92	17330	-47.09	20240110	8940	2.57	20240418	18870	-51.40	20230607	8910	2.92	20231031	0.92	N	289220	500	110 억	302465	N	N	438	N	N
145	20240502	090907	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9210	30	2	0.33	3547200	386	1.76	9180	9210	9170	11930	6430	9180	9189.64	1.37	-25	9346	9262	9196	9112	9046	9255	9105	111	2750	500	6420	10	1	22121745	2037	-8.28	2.14	12	0.00	-1112.00	4312.00	19490	20230425	-52.74	8910	20231031	3.37	17330	-46.86	20240110	8940	3.02	20240418	18870	-51.19	20230607	8910	3.37	20231031	0.92	N	289220	500	110 억	302465	N	N	438	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History