KissMeData/322780/price/prices-20240501.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	20240531	161209	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1430	-3	5	-0.21	51511517	36035	46.89	1420	1435	1420	1862	1004	1433	1429.49	0.16	-724	1482	1457	1434	1409	1386	1446	1398	38	429	100	1000	1	1	37932613	542	16.44	0.92	12	0.09	87.00	1553.00	2970	20230622	-51.85	1403	20240523	1.92	2080	-31.25	20240216	1403	1.92	20240523	2970	-51.85	20230622	1403	1.92	20240523	2.45	N	322780	100	37 억	61317	N	N	N	N
3	20240531	151210	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1433	0	3	0.00	45689300	31948	41.57	1420	1435	1420	1862	1004	1433	1430.11	0.16	-957	1482	1457	1434	1409	1386	1446	1398	38	429	100	1000	1	1	37932613	544	16.47	0.92	12	0.08	87.00	1553.00	2970	20230622	-51.75	1403	20240523	2.14	2080	-31.11	20240216	1403	2.14	20240523	2970	-51.75	20230622	1403	2.14	20240523	2.45	N	322780	100	37 억	61317	N	N	N	N
4	20240531	141208	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1427	-6	5	-0.42	41065981	28707	37.35	1420	1435	1420	1862	1004	1433	1430.52	0.16	-1007	1482	1457	1434	1409	1386	1446	1398	38	429	100	1000	1	1	37932613	541	16.40	0.92	12	0.08	87.00	1553.00	2970	20230622	-51.95	1403	20240523	1.71	2080	-31.39	20240216	1403	1.71	20240523	2970	-51.95	20230622	1403	1.71	20240523	2.45	N	322780	100	37 억	61317	N	N	N	N
5	20240531	131212	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1433	0	3	0.00	39684794	27740	36.09	1420	1435	1420	1862	1004	1433	1430.60	0.16	-1012	1482	1457	1434	1409	1386	1446	1398	38	429	100	1000	1	1	37932613	544	16.47	0.92	12	0.07	87.00	1553.00	2970	20230622	-51.75	1403	20240523	2.14	2080	-31.11	20240216	1403	2.14	20240523	2970	-51.75	20230622	1403	2.14	20240523	2.45	N	322780	100	37 억	61317	N	N	N	N
6	20240531	121213	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1428	-5	5	-0.35	37871903	26470	34.44	1420	1435	1420	1862	1004	1433	1430.75	0.16	-1012	1482	1457	1434	1409	1386	1446	1398	38	429	100	1000	1	1	37932613	542	16.41	0.92	12	0.07	87.00	1553.00	2970	20230622	-51.92	1403	20240523	1.78	2080	-31.35	20240216	1403	1.78	20240523	2970	-51.92	20230622	1403	1.78	20240523	2.45	N	322780	100	37 억	61317	N	N	N	N
7	20240531	111211	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1435	2	2	0.14	35994923	25156	32.73	1420	1435	1420	1862	1004	1433	1430.87	0.16	-1012	1482	1457	1434	1409	1386	1446	1398	38	429	100	1000	1	1	37932613	544	16.49	0.92	12	0.07	87.00	1553.00	2970	20230622	-51.68	1403	20240523	2.28	2080	-31.01	20240216	1403	2.28	20240523	2970	-51.68	20230622	1403	2.28	20240523	2.45	N	322780	100	37 억	61317	N	N	N	N
8	20240531	101205	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1432	-1	5	-0.07	4599124	3220	4.19	1420	1434	1420	1862	1004	1433	1428.30	0.16	-416	1482	1457	1434	1409	1386	1446	1398	38	429	100	1000	1	1	37932613	543	16.46	0.92	12	0.01	87.00	1553.00	2970	20230622	-51.78	1403	20240523	2.07	2080	-31.15	20240216	1403	2.07	20240523	2970	-51.78	20230622	1403	2.07	20240523	2.45	N	322780	100	37 억	61317	N	N	N	N
9	20240531	091214	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1430	-3	5	-0.21	1464877	1030	1.34	1420	1432	1420	1862	1004	1433	1422.21	0.16	-303	1482	1457	1434	1409	1386	1446	1398	38	429	100	1000	1	1	37932613	542	16.44	0.92	12	0.00	87.00	1553.00	2970	20230622	-51.85	1403	20240523	1.92	2080	-31.25	20240216	1403	1.92	20240523	2970	-51.85	20230622	1403	1.92	20240523	2.45	N	322780	100	37 억	61317	N	N	N	N
10	20240530	161205	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1433	-4	5	-0.28	109482547	76660	320.85	1436	1459	1411	1868	1006	1437	1428.16	0.15	4812	1458	1447	1429	1418	1400	1453	1424	38	431	100	1000	1	1	37932613	544	16.47	0.92	12	0.20	87.00	1553.00	2970	20230622	-51.75	1403	20240523	2.14	2080	-31.11	20240216	1403	2.14	20240523	2970	-51.75	20230622	1403	2.14	20240523	2.49	N	322780	100	37 억	56508	N	N	N	N
11	20240530	151206	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1428	-9	5	-0.63	107751004	75449	315.78	1436	1459	1411	1868	1006	1437	1428.13	0.15	4812	1458	1447	1429	1418	1400	1453	1424	38	431	100	1000	1	1	37932613	542	16.41	0.92	12	0.20	87.00	1553.00	2970	20230622	-51.92	1403	20240523	1.78	2080	-31.35	20240216	1403	1.78	20240523	2970	-51.92	20230622	1403	1.78	20240523	2.49	N	322780	100	37 억	56508	N	N	N	N
12	20240530	141205	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1430	-7	5	-0.49	94143990	65889	275.77	1436	1459	1411	1868	1006	1437	1428.83	0.15	4932	1458	1447	1429	1418	1400	1453	1424	38	431	100	1000	1	1	37932613	542	16.44	0.92	12	0.17	87.00	1553.00	2970	20230622	-51.85	1403	20240523	1.92	2080	-31.25	20240216	1403	1.92	20240523	2970	-51.85	20230622	1403	1.92	20240523	2.49	N	322780	100	37 억	56508	N	N	N	N
13	20240530	131206	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1424	-13	5	-0.90	73300785	51266	214.56	1436	1459	1411	1868	1006	1437	1429.81	0.15	12117	1458	1447	1429	1418	1400	1453	1424	38	431	100	1000	1	1	37932613	540	16.37	0.92	12	0.14	87.00	1553.00	2970	20230622	-52.05	1403	20240523	1.50	2080	-31.54	20240216	1403	1.50	20240523	2970	-52.05	20230622	1403	1.50	20240523	2.49	N	322780	100	37 억	56508	N	N	N	N
14	20240530	121203	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1432	-5	5	-0.35	12607286	8837	36.99	1436	1438	1423	1868	1006	1437	1426.65	0.15	-278	1458	1447	1429	1418	1400	1453	1424	38	431	100	1000	1	1	37932613	543	16.46	0.92	12	0.02	87.00	1553.00	2970	20230622	-51.78	1403	20240523	2.07	2080	-31.15	20240216	1403	2.07	20240523	2970	-51.78	20230622	1403	2.07	20240523	2.49	N	322780	100	37 억	56508	N	N	N	N
15	20240530	111205	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1428	-9	5	-0.63	12228602	8572	35.88	1436	1438	1423	1868	1006	1437	1426.58	0.15	-176	1458	1447	1429	1418	1400	1453	1424	38	431	100	1000	1	1	37932613	542	16.41	0.92	12	0.02	87.00	1553.00	2970	20230622	-51.92	1403	20240523	1.78	2080	-31.35	20240216	1403	1.78	20240523	2970	-51.92	20230622	1403	1.78	20240523	2.49	N	322780	100	37 억	56508	N	N	N	N
16	20240530	101208	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1437	0	3	0.00	9866171	6920	28.96	1436	1438	1423	1868	1006	1437	1425.75	0.15	-143	1458	1447	1429	1418	1400	1453	1424	38	431	100	1000	1	1	37932613	545	16.52	0.93	12	0.02	87.00	1553.00	2970	20230622	-51.62	1403	20240523	2.42	2080	-30.91	20240216	1403	2.42	20240523	2970	-51.62	20230622	1403	2.42	20240523	2.49	N	322780	100	37 억	56508	N	N	N	N
17	20240530	091206	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1423	-14	5	-0.97	7886853	5531	23.15	1436	1438	1423	1868	1006	1437	1425.94	0.15	-88	1458	1447	1429	1418	1400	1453	1424	38	431	100	1000	1	1	37932613	540	16.36	0.92	12	0.01	87.00	1553.00	2970	20230622	-52.09	1403	20240523	1.43	2080	-31.59	20240216	1403	1.43	20240523	2970	-52.09	20230622	1403	1.43	20240523	2.49	N	322780	100	37 억	56508	N	N	N	N
18	20240529	161154	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1437	-3	5	-0.21	34086936	23893	106.83	1411	1440	1411	1872	1008	1440	1426.63	0.16	-2991	1466	1452	1443	1429	1420	1460	1437	38	432	100	1000	1	1	37932613	545	16.52	0.93	12	0.06	87.00	1553.00	2970	20230622	-51.62	1403	20240523	2.42	2080	-30.91	20240216	1403	2.42	20240523	2970	-51.62	20230622	1403	2.42	20240523	2.48	N	322780	100	37 억	59505	N	N	N	N
19	20240529	151156	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1433	-7	5	-0.49	33197959	23273	104.06	1411	1440	1411	1872	1008	1440	1426.46	0.16	-2852	1466	1452	1443	1429	1420	1460	1437	38	432	100	1000	1	1	37932613	544	16.47	0.92	12	0.06	87.00	1553.00	2970	20230622	-51.75	1403	20240523	2.14	2080	-31.11	20240216	1403	2.14	20240523	2970	-51.75	20230622	1403	2.14	20240523	2.48	N	322780	100	37 억	59505	N	N	N	N
20	20240529	141156	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1438	-2	5	-0.14	27358044	19200	85.85	1411	1440	1411	1872	1008	1440	1424.90	0.16	-1799	1466	1452	1443	1429	1420	1460	1437	38	432	100	1000	1	1	37932613	545	16.53	0.93	12	0.05	87.00	1553.00	2970	20230622	-51.58	1403	20240523	2.49	2080	-30.87	20240216	1403	2.49	20240523	2970	-51.58	20230622	1403	2.49	20240523	2.48	N	322780	100	37 억	59505	N	N	N	N
21	20240529	131158	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1440	0	3	0.00	20858468	14654	65.52	1411	1440	1411	1872	1008	1440	1423.40	0.16	-1685	1466	1452	1443	1429	1420	1460	1437	38	432	100	1000	1	1	37932613	546	16.55	0.93	12	0.04	87.00	1553.00	2970	20230622	-51.52	1403	20240523	2.64	2080	-30.77	20240216	1403	2.64	20240523	2970	-51.52	20230622	1403	2.64	20240523	2.48	N	322780	100	37 억	59505	N	N	N	N
22	20240529	121157	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1438	-2	5	-0.14	19211349	13509	60.40	1411	1440	1411	1872	1008	1440	1422.11	0.16	-1379	1466	1452	1443	1429	1420	1460	1437	38	432	100	1000	1	1	37932613	545	16.53	0.93	12	0.04	87.00	1553.00	2970	20230622	-51.58	1403	20240523	2.49	2080	-30.87	20240216	1403	2.49	20240523	2970	-51.58	20230622	1403	2.49	20240523	2.48	N	322780	100	37 억	59505	N	N	N	N
23	20240529	111158	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1438	-2	5	-0.14	18430539	12966	57.97	1411	1440	1411	1872	1008	1440	1421.45	0.16	-1356	1466	1452	1443	1429	1420	1460	1437	38	432	100	1000	1	1	37932613	545	16.53	0.93	12	0.03	87.00	1553.00	2970	20230622	-51.58	1403	20240523	2.49	2080	-30.87	20240216	1403	2.49	20240523	2970	-51.58	20230622	1403	2.49	20240523	2.48	N	322780	100	37 억	59505	N	N	N	N
24	20240529	101150	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1437	-3	5	-0.21	17386688	12236	54.71	1411	1440	1411	1872	1008	1440	1420.95	0.16	-1323	1466	1452	1443	1429	1420	1460	1437	38	432	100	1000	1	1	37932613	545	16.52	0.93	12	0.03	87.00	1553.00	2970	20230622	-51.62	1403	20240523	2.42	2080	-30.91	20240216	1403	2.42	20240523	2970	-51.62	20230622	1403	2.42	20240523	2.48	N	322780	100	37 억	59505	N	N	N	N
25	20240529	091152	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1439	-1	5	-0.07	13331392	9404	42.05	1411	1440	1411	1872	1008	1440	1417.63	0.16	-368	1466	1452	1443	1429	1420	1460	1437	38	432	100	1000	1	1	37932613	546	16.54	0.93	12	0.02	87.00	1553.00	2970	20230622	-51.55	1403	20240523	2.57	2080	-30.82	20240216	1403	2.57	20240523	2970	-51.55	20230622	1403	2.57	20240523	2.48	N	322780	100	37 억	59505	N	N	N	N
26	20240528	161147	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1440	5	2	0.35	30031487	20865	59.23	1434	1457	1434	1865	1005	1435	1439.32	0.16	-1622	1452	1443	1431	1422	1410	1448	1427	38	430	100	1000	1	1	37932613	546	16.55	0.93	12	0.06	87.00	1553.00	2970	20230622	-51.52	1403	20240523	2.64	2080	-30.77	20240216	1403	2.64	20240523	2970	-51.52	20230622	1403	2.64	20240523	2.49	N	322780	100	37 억	61127	N	N	N	N
27	20240528	151150	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1440	5	2	0.35	23542674	16346	46.40	1434	1457	1434	1865	1005	1435	1440.27	0.16	-1568	1452	1443	1431	1422	1410	1448	1427	38	430	100	1000	1	1	37932613	546	16.55	0.93	12	0.04	87.00	1553.00	2970	20230622	-51.52	1403	20240523	2.64	2080	-30.77	20240216	1403	2.64	20240523	2970	-51.52	20230622	1403	2.64	20240523	2.49	N	322780	100	37 억	61127	N	N	N	N
28	20240528	141153	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1441	6	2	0.42	21901401	15204	43.16	1434	1457	1434	1865	1005	1435	1440.50	0.16	-1480	1452	1443	1431	1422	1410	1448	1427	38	430	100	1000	1	1	37932613	547	16.56	0.93	12	0.04	87.00	1553.00	2970	20230622	-51.48	1403	20240523	2.71	2080	-30.72	20240216	1403	2.71	20240523	2970	-51.48	20230622	1403	2.71	20240523	2.49	N	322780	100	37 억	61127	N	N	N	N
29	20240528	131147	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1441	6	2	0.42	21256264	14755	41.88	1434	1457	1434	1865	1005	1435	1440.61	0.16	-1480	1452	1443	1431	1422	1410	1448	1427	38	430	100	1000	1	1	37932613	547	16.56	0.93	12	0.04	87.00	1553.00	2970	20230622	-51.48	1403	20240523	2.71	2080	-30.72	20240216	1403	2.71	20240523	2970	-51.48	20230622	1403	2.71	20240523	2.49	N	322780	100	37 억	61127	N	N	N	N
30	20240528	121148	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1442	7	2	0.49	18157111	12596	35.76	1434	1457	1434	1865	1005	1435	1441.50	0.16	-1359	1452	1443	1431	1422	1410	1448	1427	38	430	100	1000	1	1	37932613	547	16.57	0.93	12	0.03	87.00	1553.00	2970	20230622	-51.45	1403	20240523	2.78	2080	-30.67	20240216	1403	2.78	20240523	2970	-51.45	20230622	1403	2.78	20240523	2.49	N	322780	100	37 억	61127	N	N	N	N
31	20240528	111133	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1444	9	2	0.63	12774047	8847	25.11	1434	1457	1434	1865	1005	1435	1443.88	0.16	-1349	1452	1443	1431	1422	1410	1448	1427	38	430	100	1000	1	1	37932613	548	16.60	0.93	12	0.02	87.00	1553.00	2970	20230622	-51.38	1403	20240523	2.92	2080	-30.58	20240216	1403	2.92	20240523	2970	-51.38	20230622	1403	2.92	20240523	2.49	N	322780	100	37 억	61127	N	N	N	N
32	20240528	101149	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1445	10	2	0.70	10680371	7394	20.99	1434	1457	1434	1865	1005	1435	1444.46	0.16	-1342	1452	1443	1431	1422	1410	1448	1427	38	430	100	1000	1	1	37932613	548	16.61	0.93	12	0.02	87.00	1553.00	2970	20230622	-51.35	1403	20240523	2.99	2080	-30.53	20240216	1403	2.99	20240523	2970	-51.35	20230622	1403	2.99	20240523	2.49	N	322780	100	37 억	61127	N	N	N	N
33	20240528	091152	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1440	5	2	0.35	3272425	2258	6.41	1434	1457	1434	1865	1005	1435	1449.26	0.16	-1318	1452	1443	1431	1422	1410	1448	1427	38	430	100	1000	1	1	37932613	546	16.55	0.93	12	0.01	87.00	1553.00	2970	20230622	-51.52	1403	20240523	2.64	2080	-30.77	20240216	1403	2.64	20240523	2970	-51.52	20230622	1403	2.64	20240523	2.49	N	322780	100	37 억	61127	N	N	N	N
34	20240527	161133	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1435	6	2	0.42	50223267	35228	64.83	1430	1440	1419	1857	1001	1429	1425.66	0.16	-670	1447	1438	1431	1422	1415	1437	1421	38	428	100	1000	1	1	37932613	544	16.49	0.92	12	0.09	87.00	1553.00	2970	20230622	-51.68	1403	20240523	2.28	2080	-31.01	20240216	1403	2.28	20240523	2970	-51.68	20230622	1403	2.28	20240523	2.47	N	322780	100	37 억	62405	N	N	N	N
35	20240527	151150	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1432	3	2	0.21	43830746	30766	56.62	1430	1440	1419	1857	1001	1429	1424.65	0.16	-595	1447	1438	1431	1422	1415	1437	1421	38	428	100	1000	1	1	37932613	543	16.46	0.92	12	0.08	87.00	1553.00	2970	20230622	-51.78	1403	20240523	2.07	2080	-31.15	20240216	1403	2.07	20240523	2970	-51.78	20230622	1403	2.07	20240523	2.47	N	322780	100	37 억	62405	N	N	N	N
36	20240527	141147	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1427	-2	5	-0.14	39206397	27509	50.63	1430	1440	1419	1857	1001	1429	1425.22	0.16	-600	1447	1438	1431	1422	1415	1437	1421	38	428	100	1000	1	1	37932613	541	16.40	0.92	12	0.07	87.00	1553.00	2970	20230622	-51.95	1403	20240523	1.71	2080	-31.39	20240216	1403	1.71	20240523	2970	-51.95	20230622	1403	1.71	20240523	2.47	N	322780	100	37 억	62405	N	N	N	N
37	20240527	131147	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1420	-9	5	-0.63	33820830	23731	43.68	1430	1440	1419	1857	1001	1429	1425.18	0.16	-860	1447	1438	1431	1422	1415	1437	1421	38	428	100	1000	1	1	37932613	539	16.32	0.91	12	0.06	87.00	1553.00	2970	20230622	-52.19	1403	20240523	1.21	2080	-31.73	20240216	1403	1.21	20240523	2970	-52.19	20230622	1403	1.21	20240523	2.47	N	322780	100	37 억	62405	N	N	N	N
38	20240527	121147	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1419	-10	5	-0.70	28473964	19968	36.75	1430	1440	1419	1857	1001	1429	1425.98	0.16	-459	1447	1438	1431	1422	1415	1437	1421	38	428	100	1000	1	1	37932613	538	16.31	0.91	12	0.05	87.00	1553.00	2970	20230622	-52.22	1403	20240523	1.14	2080	-31.78	20240216	1403	1.14	20240523	2970	-52.22	20230622	1403	1.14	20240523	2.47	N	322780	100	37 억	62405	N	N	N	N
39	20240527	111146	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1430	1	2	0.07	14414610	10071	18.54	1430	1440	1429	1857	1001	1429	1431.30	0.16	-446	1447	1438	1431	1422	1415	1437	1421	38	428	100	1000	1	1	37932613	542	16.44	0.92	12	0.03	87.00	1553.00	2970	20230622	-51.85	1403	20240523	1.92	2080	-31.25	20240216	1403	1.92	20240523	2970	-51.85	20230622	1403	1.92	20240523	2.47	N	322780	100	37 억	62405	N	N	N	N
40	20240527	101144	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1435	6	2	0.42	8752391	6117	11.26	1430	1440	1429	1857	1001	1429	1430.83	0.16	-403	1447	1438	1431	1422	1415	1437	1421	38	428	100	1000	1	1	37932613	544	16.49	0.92	12	0.02	87.00	1553.00	2970	20230622	-51.68	1403	20240523	2.28	2080	-31.01	20240216	1403	2.28	20240523	2970	-51.68	20230622	1403	2.28	20240523	2.47	N	322780	100	37 억	62405	N	N	N	N
41	20240527	091146	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1440	11	2	0.77	4193016	2932	5.40	1430	1440	1429	1857	1001	1429	1430.09	0.16	-193	1447	1438	1431	1422	1415	1437	1421	38	428	100	1000	1	1	37932613	546	16.55	0.93	12	0.01	87.00	1553.00	2970	20230622	-51.52	1403	20240523	2.64	2080	-30.77	20240216	1403	2.64	20240523	2970	-51.52	20230622	1403	2.64	20240523	2.47	N	322780	100	37 억	62405	N	N	N	N
42	20240524	161040	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1429	0	3	0.00	77688494	54334	88.86	1429	1440	1424	1857	1001	1429	1429.83	0.17	-1494	1470	1449	1426	1405	1382	1438	1394	38	428	100	1000	1	1	37932613	542	16.43	0.92	12	0.14	87.00	1553.00	2970	20230622	-51.89	1403	20240523	1.85	2080	-31.30	20240216	1403	1.85	20240523	2970	-51.89	20230622	1403	1.85	20240523	2.47	N	322780	100	37 억	63899	N	N	N	N
43	20240524	151042	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1430	1	2	0.07	67781513	47406	77.53	1429	1440	1424	1857	1001	1429	1429.81	0.17	-1376	1470	1449	1426	1405	1382	1438	1394	38	428	100	1000	1	1	37932613	542	16.44	0.92	12	0.12	87.00	1553.00	2970	20230622	-51.85	1403	20240523	1.92	2080	-31.25	20240216	1403	1.92	20240523	2970	-51.85	20230622	1403	1.92	20240523	2.47	N	322780	100	37 억	63899	N	N	N	N
44	20240524	141048	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1427	-2	5	-0.14	62513391	43712	71.48	1429	1440	1427	1857	1001	1429	1430.12	0.17	-1401	1470	1449	1426	1405	1382	1438	1394	38	428	100	1000	1	1	37932613	541	16.40	0.92	12	0.12	87.00	1553.00	2970	20230622	-51.95	1403	20240523	1.71	2080	-31.39	20240216	1403	1.71	20240523	2970	-51.95	20230622	1403	1.71	20240523	2.47	N	322780	100	37 억	63899	N	N	N	N
45	20240524	131043	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1429	0	3	0.00	51820587	36224	59.24	1429	1440	1428	1857	1001	1429	1430.56	0.17	-1503	1470	1449	1426	1405	1382	1438	1394	38	428	100	1000	1	1	37932613	542	16.43	0.92	12	0.10	87.00	1553.00	2970	20230622	-51.89	1403	20240523	1.85	2080	-31.30	20240216	1403	1.85	20240523	2970	-51.89	20230622	1403	1.85	20240523	2.47	N	322780	100	37 억	63899	N	N	N	N
46	20240524	121044	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1433	4	2	0.28	39561874	27649	45.22	1429	1440	1429	1857	1001	1429	1430.86	0.17	-1503	1470	1449	1426	1405	1382	1438	1394	38	428	100	1000	1	1	37932613	544	16.47	0.92	12	0.07	87.00	1553.00	2970	20230622	-51.75	1403	20240523	2.14	2080	-31.11	20240216	1403	2.14	20240523	2970	-51.75	20230622	1403	2.14	20240523	2.47	N	322780	100	37 억	63899	N	N	N	N
47	20240524	111042	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1430	1	2	0.07	37978706	26544	43.41	1429	1440	1429	1857	1001	1429	1430.78	0.17	-1502	1470	1449	1426	1405	1382	1438	1394	38	428	100	1000	1	1	37932613	542	16.44	0.92	12	0.07	87.00	1553.00	2970	20230622	-51.85	1403	20240523	1.92	2080	-31.25	20240216	1403	1.92	20240523	2970	-51.85	20230622	1403	1.92	20240523	2.47	N	322780	100	37 억	63899	N	N	N	N
48	20240524	101049	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1435	6	2	0.42	24463860	17096	27.96	1429	1440	1429	1857	1001	1429	1430.97	0.17	-1956	1470	1449	1426	1405	1382	1438	1394	38	428	100	1000	1	1	37932613	544	16.49	0.92	12	0.05	87.00	1553.00	2970	20230622	-51.68	1403	20240523	2.28	2080	-31.01	20240216	1403	2.28	20240523	2970	-51.68	20230622	1403	2.28	20240523	2.47	N	322780	100	37 억	63899	N	N	N	N
49	20240524	091043	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1435	6	2	0.42	11572798	8097	13.24	1429	1440	1429	1857	1001	1429	1429.27	0.17	-1356	1470	1449	1426	1405	1382	1438	1394	38	428	100	1000	1	1	37932613	544	16.49	0.92	12	0.02	87.00	1553.00	2970	20230622	-51.68	1403	20240523	2.28	2080	-31.01	20240216	1403	2.28	20240523	2970	-51.68	20230622	1403	2.28	20240523	2.47	N	322780	100	37 억	63899	N	N	N	N
50	20240523	161041	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1429	-4	5	-0.28	86723019	61149	177.81	1440	1447	1403	1862	1004	1433	1418.22	0.16	1611	1465	1449	1441	1425	1417	1445	1421	38	429	100	1000	1	1	37932613	542	16.43	0.92	12	0.16	87.00	1553.00	2970	20230622	-51.89	1403	20240523	1.85	2080	-31.30	20240216	1403	1.85	20240523	2970	-51.89	20230622	1403	1.85	20240523	2.38	N	322780	100	37 억	62294	N	N	N	N
51	20240523	151043	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1415	-18	5	-1.26	77834701	54881	159.58	1440	1447	1403	1862	1004	1433	1418.24	0.16	1413	1465	1449	1441	1425	1417	1445	1421	38	429	100	1000	1	1	37932613	537	16.26	0.91	12	0.14	87.00	1553.00	2970	20230622	-52.36	1403	20240523	0.86	2080	-31.97	20240216	1403	0.86	20240523	2970	-52.36	20230622	1403	0.86	20240523	2.38	N	322780	100	37 억	62294	N	N	N	N
52	20240523	141046	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1419	-14	5	-0.98	66512110	46879	136.32	1440	1447	1403	1862	1004	1433	1418.80	0.16	737	1465	1449	1441	1425	1417	1445	1421	38	429	100	1000	1	1	37932613	538	16.31	0.91	12	0.12	87.00	1553.00	2970	20230622	-52.22	1403	20240523	1.14	2080	-31.78	20240216	1403	1.14	20240523	2970	-52.22	20230622	1403	1.14	20240523	2.38	N	322780	100	37 억	62294	N	N	N	N
53	20240523	131045	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1416	-17	5	-1.19	65700368	46307	134.65	1440	1447	1403	1862	1004	1433	1418.80	0.16	632	1465	1449	1441	1425	1417	1445	1421	38	429	100	1000	1	1	37932613	537	16.28	0.91	12	0.12	87.00	1553.00	2970	20230622	-52.32	1403	20240523	0.93	2080	-31.92	20240216	1403	0.93	20240523	2970	-52.32	20230622	1403	0.93	20240523	2.38	N	322780	100	37 억	62294	N	N	N	N
54	20240523	121041	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1419	-14	5	-0.98	63673926	44877	130.49	1440	1447	1403	1862	1004	1433	1418.85	0.16	135	1465	1449	1441	1425	1417	1445	1421	38	429	100	1000	1	1	37932613	538	16.31	0.91	12	0.12	87.00	1553.00	2970	20230622	-52.22	1403	20240523	1.14	2080	-31.78	20240216	1403	1.14	20240523	2970	-52.22	20230622	1403	1.14	20240523	2.38	N	322780	100	37 억	62294	N	N	N	N
55	20240523	111039	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1431	-2	5	-0.14	16972111	11874	34.53	1440	1447	1420	1862	1004	1433	1429.35	0.16	262	1465	1449	1441	1425	1417	1445	1421	38	429	100	1000	1	1	37932613	543	16.45	0.92	12	0.03	87.00	1553.00	2970	20230622	-51.82	1420	20240523	0.77	2080	-31.20	20240216	1420	0.77	20240523	2970	-51.82	20230622	1420	0.77	20240523	2.38	N	322780	100	37 억	62294	N	N	N	N
56	20240523	101042	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1433	0	3	0.00	10852627	7603	22.11	1440	1447	1420	1862	1004	1433	1427.41	0.16	-30	1465	1449	1441	1425	1417	1445	1421	38	429	100	1000	1	1	37932613	544	16.47	0.92	12	0.02	87.00	1553.00	2970	20230622	-51.75	1420	20240523	0.92	2080	-31.11	20240216	1420	0.92	20240523	2970	-51.75	20230622	1420	0.92	20240523	2.38	N	322780	100	37 억	62294	N	N	N	N
57	20240523	091046	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1440	7	2	0.49	406031	281	0.82	1440	1447	1440	1862	1004	1433	1444.95	0.16	-122	1465	1449	1441	1425	1417	1445	1421	38	429	100	1000	1	1	37932613	546	16.55	0.93	12	0.00	87.00	1553.00	2970	20230622	-51.52	1433	20240522	0.49	2080	-30.77	20240216	1433	0.49	20240522	2970	-51.52	20230622	1433	0.49	20240522	2.38	N	322780	100	37 억	62294	N	N	N	N
58	20240522	161031	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1433	-12	5	-0.83	49375675	34262	14.97	1445	1457	1433	1878	1012	1445	1441.19	0.17	-632	1525	1485	1460	1420	1395	1472	1407	38	433	100	1010	1	1	37932613	544	16.47	0.92	12	0.09	87.00	1553.00	2970	20230622	-51.75	1433	20240522	0.00	2080	-31.11	20240216	1433	0.00	20240522	2970	-51.75	20230622	1433	0.00	20240522	2.43	N	322780	100	37 억	62812	N	N	N	N
59	20240522	151039	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1445	0	3	0.00	34357614	23798	10.40	1445	1457	1435	1878	1012	1445	1443.72	0.17	-627	1525	1485	1460	1420	1395	1472	1407	38	433	100	1010	1	1	37932613	548	16.61	0.93	12	0.06	87.00	1553.00	2970	20230622	-51.35	1435	20240522	0.70	2080	-30.53	20240216	1435	0.70	20240522	2970	-51.35	20230622	1435	0.70	20240522	2.43	N	322780	100	37 억	62812	N	N	N	N
60	20240522	141039	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1441	-4	5	-0.28	31495683	21811	9.53	1445	1457	1435	1878	1012	1445	1444.03	0.17	-625	1525	1485	1460	1420	1395	1472	1407	38	433	100	1010	1	1	37932613	547	16.56	0.93	12	0.06	87.00	1553.00	2970	20230622	-51.48	1435	20240522	0.42	2080	-30.72	20240216	1435	0.42	20240522	2970	-51.48	20230622	1435	0.42	20240522	2.43	N	322780	100	37 억	62812	N	N	N	N
61	20240522	131036	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1449	4	2	0.28	29643778	20529	8.97	1445	1457	1435	1878	1012	1445	1444.00	0.17	-554	1525	1485	1460	1420	1395	1472	1407	38	433	100	1010	1	1	37932613	550	16.66	0.93	12	0.05	87.00	1553.00	2970	20230622	-51.21	1435	20240522	0.98	2080	-30.34	20240216	1435	0.98	20240522	2970	-51.21	20230622	1435	0.98	20240522	2.43	N	322780	100	37 억	62812	N	N	N	N
62	20240522	121149	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1441	-4	5	-0.28	24818872	17192	7.51	1445	1457	1435	1878	1012	1445	1443.63	0.17	-516	1525	1485	1460	1420	1395	1472	1407	38	433	100	1010	1	1	37932613	547	16.56	0.93	12	0.05	87.00	1553.00	2970	20230622	-51.48	1435	20240522	0.42	2080	-30.72	20240216	1435	0.42	20240522	2970	-51.48	20230622	1435	0.42	20240522	2.43	N	322780	100	37 억	62812	N	N	N	N
63	20240522	111046	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1437	-8	5	-0.55	20565371	14246	6.23	1445	1457	1435	1878	1012	1445	1443.59	0.17	-515	1525	1485	1460	1420	1395	1472	1407	38	433	100	1010	1	1	37932613	545	16.52	0.93	12	0.04	87.00	1553.00	2970	20230622	-51.62	1435	20240522	0.14	2080	-30.91	20240216	1435	0.14	20240522	2970	-51.62	20230622	1435	0.14	20240522	2.43	N	322780	100	37 억	62812	N	N	N	N
64	20240522	101038	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1444	-1	5	-0.07	17453311	12086	5.28	1445	1457	1435	1878	1012	1445	1444.09	0.17	-179	1525	1485	1460	1420	1395	1472	1407	38	433	100	1010	1	1	37932613	548	16.60	0.93	12	0.03	87.00	1553.00	2970	20230622	-51.38	1435	20240522	0.63	2080	-30.58	20240216	1435	0.63	20240522	2970	-51.38	20230622	1435	0.63	20240522	2.43	N	322780	100	37 억	62812	N	N	N	N
65	20240522	091040	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1453	8	2	0.55	8211247	5669	2.48	1445	1457	1445	1878	1012	1445	1448.45	0.17	-457	1525	1485	1460	1420	1395	1472	1407	38	433	100	1010	1	1	37932613	551	16.70	0.94	12	0.01	87.00	1553.00	2970	20230622	-51.08	1435	20240521	1.25	2080	-30.14	20240216	1435	1.25	20240521	2970	-51.08	20230622	1435	1.25	20240521	2.43	N	322780	100	37 억	62812	N	N	N	N
66	20240521	161023	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1445	-45	5	-3.02	333182001	227654	144.29	1495	1500	1435	1937	1043	1490	1463.55	0.18	-4862	1518	1503	1480	1465	1442	1511	1473	38	447	100	1040	1	1	37932613	548	16.61	0.93	12	0.60	87.00	1553.00	2970	20230622	-51.35	1435	20240521	0.70	2080	-30.53	20240216	1435	0.70	20240521	2970	-51.35	20230622	1435	0.70	20240521	2.32	N	322780	100	37 억	68527	N	N	N	N
67	20240521	151035	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1445	-45	5	-3.02	320822006	219100	138.87	1495	1500	1435	1937	1043	1490	1464.27	0.18	-4863	1518	1503	1480	1465	1442	1511	1473	38	447	100	1040	1	1	37932613	548	16.61	0.93	12	0.58	87.00	1553.00	2970	20230622	-51.35	1435	20240521	0.70	2080	-30.53	20240216	1435	0.70	20240521	2970	-51.35	20230622	1435	0.70	20240521	2.32	N	322780	100	37 억	68527	N	N	N	N
68	20240521	141036	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1444	-46	5	-3.09	297257071	202800	128.54	1495	1500	1435	1937	1043	1490	1465.76	0.18	-3613	1518	1503	1480	1465	1442	1511	1473	38	447	100	1040	1	1	37932613	548	16.60	0.93	12	0.53	87.00	1553.00	2970	20230622	-51.38	1435	20240521	0.63	2080	-30.58	20240216	1435	0.63	20240521	2970	-51.38	20230622	1435	0.63	20240521	2.32	N	322780	100	37 억	68527	N	N	N	N
69	20240521	131034	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1441	-49	5	-3.29	280734662	191381	121.30	1495	1500	1435	1937	1043	1490	1466.89	0.18	-5260	1518	1503	1480	1465	1442	1511	1473	38	447	100	1040	1	1	37932613	547	16.56	0.93	12	0.50	87.00	1553.00	2970	20230622	-51.48	1435	20240521	0.42	2080	-30.72	20240216	1435	0.42	20240521	2970	-51.48	20230622	1435	0.42	20240521	2.32	N	322780	100	37 억	68527	N	N	N	N
70	20240521	121031	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1442	-48	5	-3.22	262445827	178677	113.25	1495	1500	1437	1937	1043	1490	1468.83	0.18	-6344	1518	1503	1480	1465	1442	1511	1473	38	447	100	1040	1	1	37932613	547	16.57	0.93	12	0.47	87.00	1553.00	2970	20230622	-51.45	1437	20240521	0.35	2080	-30.67	20240216	1437	0.35	20240521	2970	-51.45	20230622	1437	0.35	20240521	2.32	N	322780	100	37 억	68527	N	N	N	N
71	20240521	111030	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1440	-50	5	-3.36	234290910	159122	100.85	1495	1500	1440	1937	1043	1490	1472.40	0.18	-5679	1518	1503	1480	1465	1442	1511	1473	38	447	100	1040	1	1	37932613	546	16.55	0.93	12	0.42	87.00	1553.00	2970	20230622	-51.52	1440	20240521	0.00	2080	-30.77	20240216	1440	0.00	20240521	2970	-51.52	20230622	1440	0.00	20240521	2.32	N	322780	100	37 억	68527	N	N	N	N
72	20240521	101031	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1452	-38	5	-2.55	196072411	132689	84.10	1495	1500	1440	1937	1043	1490	1477.68	0.18	-4266	1518	1503	1480	1465	1442	1511	1473	38	447	100	1040	1	1	37932613	551	16.69	0.93	12	0.35	87.00	1553.00	2970	20230622	-51.11	1440	20240521	0.83	2080	-30.19	20240216	1440	0.83	20240521	2970	-51.11	20230622	1440	0.83	20240521	2.32	N	322780	100	37 억	68527	N	N	N	N
73	20240521	091028	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1489	-1	5	-0.07	102764044	68923	43.68	1495	1500	1473	1937	1043	1490	1491.00	0.18	-7329	1518	1503	1480	1465	1442	1511	1473	38	447	100	1040	1	1	37932613	565	17.11	0.96	12	0.18	87.00	1553.00	2970	20230622	-49.87	1457	20240520	2.20	2080	-28.41	20240216	1457	2.20	20240520	2970	-49.87	20230622	1457	2.20	20240520	2.32	N	322780	100	37 억	68527	N	N	N	N
74	20240517	161034	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1481	-191	5	-11.42	712657142	463588	1055.89	1660	1679	1480	2170	1171	1672	1537.32	0.26	-31034	1716	1693	1682	1659	1648	1688	1654	38	498	100	1170	1	1	37932613	562	17.02	0.95	12	1.22	87.00	1553.00	2970	20230622	-50.13	1480	20240517	0.07	2080	-28.80	20240216	1480	0.07	20240517	2970	-50.13	20230622	1480	0.07	20240517	2.35	N	322780	100	37 억	99158	N	N	N	N
75	20240517	151038	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1497	-175	5	-10.47	624090924	403992	920.15	1660	1679	1490	2170	1171	1672	1544.81	0.26	-26491	1716	1693	1682	1659	1648	1688	1654	38	498	100	1170	1	1	37932613	568	17.21	0.96	12	1.07	87.00	1553.00	2970	20230622	-49.60	1490	20240517	0.47	2080	-28.03	20240216	1490	0.47	20240517	2970	-49.60	20230622	1490	0.47	20240517	2.35	N	322780	100	37 억	99158	N	N	N	N
76	20240517	141028	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1502	-170	5	-10.17	515222809	331233	754.43	1660	1679	1500	2170	1171	1672	1555.47	0.26	-22460	1716	1693	1682	1659	1648	1688	1654	38	498	100	1170	1	1	37932613	570	17.26	0.97	12	0.87	87.00	1553.00	2970	20230622	-49.43	1500	20240517	0.13	2080	-27.79	20240216	1500	0.13	20240517	2970	-49.43	20230622	1500	0.13	20240517	2.35	N	322780	100	37 억	99158	N	N	N	N
77	20240517	131021	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1524	-148	5	-8.85	397057720	252744	575.66	1660	1679	1500	2170	1171	1672	1570.99	0.26	-21536	1716	1693	1682	1659	1648	1688	1654	38	498	100	1170	1	1	37932613	578	17.52	0.98	12	0.67	87.00	1553.00	2970	20230622	-48.69	1500	20240517	1.60	2080	-26.73	20240216	1500	1.60	20240517	2970	-48.69	20230622	1500	1.60	20240517	2.35	N	322780	100	37 억	99158	N	N	N	N
78	20240517	121022	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1519	-153	5	-9.15	360638690	228842	521.22	1660	1679	1500	2170	1171	1672	1575.93	0.26	-21088	1716	1693	1682	1659	1648	1688	1654	38	498	100	1170	1	1	37932613	576	17.46	0.98	12	0.60	87.00	1553.00	2970	20230622	-48.86	1500	20240517	1.27	2080	-26.97	20240216	1500	1.27	20240517	2970	-48.86	20230622	1500	1.27	20240517	2.35	N	322780	100	37 억	99158	N	N	N	N
79	20240517	111021	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1575	-97	5	-5.80	212795465	132437	301.64	1660	1679	1565	2170	1171	1672	1606.77	0.26	-19388	1716	1693	1682	1659	1648	1688	1654	38	498	100	1170	1	1	37932613	597	18.10	1.01	12	0.35	87.00	1553.00	2970	20230622	-46.97	1565	20240517	0.64	2080	-24.28	20240216	1565	0.64	20240517	2970	-46.97	20230622	1565	0.64	20240517	2.35	N	322780	100	37 억	99158	N	N	N	N
80	20240517	101016	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1610	-62	5	-3.71	105673579	64899	147.82	1660	1679	1606	2170	1171	1672	1628.28	0.26	-7328	1716	1693	1682	1659	1648	1688	1654	38	498	100	1170	1	1	37932613	611	18.51	1.04	12	0.17	87.00	1553.00	2970	20230622	-45.79	1606	20240517	0.25	2080	-22.60	20240216	1606	0.25	20240517	2970	-45.79	20230622	1606	0.25	20240517	2.35	N	322780	100	37 억	99158	N	N	N	N
81	20240517	091023	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	1633	-39	5	-2.33	46862286	28511	64.94	1660	1679	1625	2170	1171	1672	1643.66	0.26	-1732	1716	1693	1682	1659	1648	1688	1654	38	498	100	1170	1	1	37932613	619	18.77	1.05	12	0.08	87.00	1553.00	2970	20230622	-45.02	1625	20240517	0.49	2080	-21.49	20240216	1625	0.49	20240517	2970	-45.02	20230622	1625	0.49	20240517	2.35	N	322780	100	37 억	99158	N	N	N	N
82	20240516	161013	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1672	-15	5	-0.89	50936194	30351	236.62	1705	1705	1671	2190	1181	1687	1678.24	0.28	-5414	1703	1694	1686	1677	1669	1691	1674	38	503	100	1180	1	1	37932613	634	19.22	1.08	12	0.08	87.00	1553.00	2970	20230622	-43.70	1625	20240425	2.89	2080	-19.62	20240216	1625	2.89	20240425	2970	-43.70	20230622	1625	2.89	20240425	2.32	N	322780	100	37 억	104573	N	N	N	N
83	20240516	151010	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1678	-9	5	-0.53	48790075	29068	226.62	1705	1705	1671	2190	1181	1687	1678.48	0.28	-5332	1703	1694	1686	1677	1669	1691	1674	38	503	100	1180	1	1	37932613	637	19.29	1.08	12	0.08	87.00	1553.00	2970	20230622	-43.50	1625	20240425	3.26	2080	-19.33	20240216	1625	3.26	20240425	2970	-43.50	20230622	1625	3.26	20240425	2.32	N	322780	100	37 억	104573	N	N	N	N
84	20240516	141018	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1679	-8	5	-0.47	45844350	27308	212.89	1705	1705	1671	2190	1181	1687	1678.79	0.28	-4949	1703	1694	1686	1677	1669	1691	1674	38	503	100	1180	1	1	37932613	637	19.30	1.08	12	0.07	87.00	1553.00	2970	20230622	-43.47	1625	20240425	3.32	2080	-19.28	20240216	1625	3.32	20240425	2970	-43.47	20230622	1625	3.32	20240425	2.32	N	322780	100	37 억	104573	N	N	N	N
85	20240516	131011	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1680	-7	5	-0.41	38337480	22823	177.93	1705	1705	1673	2190	1181	1687	1679.77	0.28	-4558	1703	1694	1686	1677	1669	1691	1674	38	503	100	1180	1	1	37932613	637	19.31	1.08	12	0.06	87.00	1553.00	2970	20230622	-43.43	1625	20240425	3.38	2080	-19.23	20240216	1625	3.38	20240425	2970	-43.43	20230622	1625	3.38	20240425	2.32	N	322780	100	37 억	104573	N	N	N	N
86	20240516	121009	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1679	-8	5	-0.47	31630384	18820	146.72	1705	1705	1675	2190	1181	1687	1680.68	0.28	-3434	1703	1694	1686	1677	1669	1691	1674	38	503	100	1180	1	1	37932613	637	19.30	1.08	12	0.05	87.00	1553.00	2970	20230622	-43.47	1625	20240425	3.32	2080	-19.28	20240216	1625	3.32	20240425	2970	-43.47	20230622	1625	3.32	20240425	2.32	N	322780	100	37 억	104573	N	N	N	N
87	20240516	111009	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1681	-6	5	-0.36	28132332	16734	130.46	1705	1705	1675	2190	1181	1687	1681.15	0.28	-2849	1703	1694	1686	1677	1669	1691	1674	38	503	100	1180	1	1	37932613	638	19.32	1.08	12	0.04	87.00	1553.00	2970	20230622	-43.40	1625	20240425	3.45	2080	-19.18	20240216	1625	3.45	20240425	2970	-43.40	20230622	1625	3.45	20240425	2.32	N	322780	100	37 억	104573	N	N	N	N
88	20240516	101012	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1675	-12	5	-0.71	24760594	14726	114.80	1705	1705	1675	2190	1181	1687	1681.42	0.28	-2729	1703	1694	1686	1677	1669	1691	1674	38	503	100	1180	1	1	37932613	635	19.25	1.08	12	0.04	87.00	1553.00	2970	20230622	-43.60	1625	20240425	3.08	2080	-19.47	20240216	1625	3.08	20240425	2970	-43.60	20230622	1625	3.08	20240425	2.32	N	322780	100	37 억	104573	N	N	N	N
89	20240516	091013	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1686	-1	5	-0.06	2194994	1288	10.04	1705	1705	1686	2190	1181	1687	1704.19	0.28	-233	1703	1694	1686	1677	1669	1691	1674	38	503	100	1180	1	1	37932613	640	19.38	1.09	12	0.00	87.00	1553.00	2970	20230622	-43.23	1625	20240425	3.75	2080	-18.94	20240216	1625	3.75	20240425	2970	-43.23	20230622	1625	3.75	20240425	2.32	N	322780	100	37 억	104573	N	N	N	N
90	20240514	161024	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1687	-2	5	-0.12	21562674	12822	45.25	1695	1695	1678	2195	1183	1689	1681.69	0.28	-1914	1735	1712	1697	1674	1659	1704	1666	38	506	100	1180	1	1	37932613	640	19.39	1.09	12	0.03	87.00	1553.00	2970	20230622	-43.20	1625	20240425	3.82	2080	-18.89	20240216	1625	3.82	20240425	2970	-43.20	20230622	1625	3.82	20240425	2.30	N	322780	100	37 억	106487	N	N	N	N
91	20240514	151026	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1686	-3	5	-0.18	19621659	11669	41.19	1695	1695	1678	2195	1183	1689	1681.52	0.28	-1683	1735	1712	1697	1674	1659	1704	1666	38	506	100	1180	1	1	37932613	640	19.38	1.09	12	0.03	87.00	1553.00	2970	20230622	-43.23	1625	20240425	3.75	2080	-18.94	20240216	1625	3.75	20240425	2970	-43.23	20230622	1625	3.75	20240425	2.30	N	322780	100	37 억	106487	N	N	N	N
92	20240514	141025	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1686	-3	5	-0.18	11163086	6634	23.41	1695	1695	1678	2195	1183	1689	1682.71	0.28	-2064	1735	1712	1697	1674	1659	1704	1666	38	506	100	1180	1	1	37932613	640	19.38	1.09	12	0.02	87.00	1553.00	2970	20230622	-43.23	1625	20240425	3.75	2080	-18.94	20240216	1625	3.75	20240425	2970	-43.23	20230622	1625	3.75	20240425	2.30	N	322780	100	37 억	106487	N	N	N	N
93	20240514	131027	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1686	-3	5	-0.18	8341698	4959	17.50	1695	1695	1678	2195	1183	1689	1682.13	0.28	-1458	1735	1712	1697	1674	1659	1704	1666	38	506	100	1180	1	1	37932613	640	19.38	1.09	12	0.01	87.00	1553.00	2970	20230622	-43.23	1625	20240425	3.75	2080	-18.94	20240216	1625	3.75	20240425	2970	-43.23	20230622	1625	3.75	20240425	2.30	N	322780	100	37 억	106487	N	N	N	N
94	20240514	121022	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1681	-8	5	-0.47	6619956	3936	13.89	1695	1695	1678	2195	1183	1689	1681.90	0.28	-640	1735	1712	1697	1674	1659	1704	1666	38	506	100	1180	1	1	37932613	638	19.32	1.08	12	0.01	87.00	1553.00	2970	20230622	-43.40	1625	20240425	3.45	2080	-19.18	20240216	1625	3.45	20240425	2970	-43.40	20230622	1625	3.45	20240425	2.30	N	322780	100	37 억	106487	N	N	N	N
95	20240514	111024	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1682	-7	5	-0.41	6514000	3873	13.67	1695	1695	1678	2195	1183	1689	1681.90	0.28	-619	1735	1712	1697	1674	1659	1704	1666	38	506	100	1180	1	1	37932613	638	19.33	1.08	12	0.01	87.00	1553.00	2970	20230622	-43.37	1625	20240425	3.51	2080	-19.13	20240216	1625	3.51	20240425	2970	-43.37	20230622	1625	3.51	20240425	2.30	N	322780	100	37 억	106487	N	N	N	N
96	20240514	101021	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1679	-10	5	-0.59	2598724	1545	5.45	1695	1695	1678	2195	1183	1689	1682.02	0.28	-213	1735	1712	1697	1674	1659	1704	1666	38	506	100	1180	1	1	37932613	637	19.30	1.08	12	0.00	87.00	1553.00	2970	20230622	-43.47	1625	20240425	3.32	2080	-19.28	20240216	1625	3.32	20240425	2970	-43.47	20230622	1625	3.32	20240425	2.30	N	322780	100	37 억	106487	N	N	N	N
97	20240514	091023	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1694	5	2	0.30	140228	83	0.29	1695	1695	1686	2195	1183	1689	1689.49	0.28	-81	1735	1712	1697	1674	1659	1704	1666	38	506	100	1180	1	1	37932613	643	19.47	1.09	12	0.00	87.00	1553.00	2970	20230622	-42.96	1625	20240425	4.25	2080	-18.56	20240216	1625	4.25	20240425	2970	-42.96	20230622	1625	4.25	20240425	2.30	N	322780	100	37 억	106487	N	N	N	N
98	20240513	161021	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1689	-6	5	-0.35	47849515	28333	83.39	1696	1720	1682	2200	1187	1695	1688.83	0.29	-2754	1714	1704	1686	1676	1658	1695	1667	38	505	100	1180	1	1	37932613	641	19.41	1.09	12	0.07	87.00	1553.00	2970	20230622	-43.13	1625	20240425	3.94	2080	-18.80	20240216	1625	3.94	20240425	2970	-43.13	20230622	1625	3.94	20240425	2.32	N	322780	100	37 억	109213	N	N	N	N
99	20240513	151023	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1686	-9	5	-0.53	36545423	21636	63.68	1696	1720	1682	2200	1187	1695	1689.10	0.29	-2984	1714	1704	1686	1676	1658	1695	1667	38	505	100	1180	1	1	37932613	640	19.38	1.09	12	0.06	87.00	1553.00	2970	20230622	-43.23	1625	20240425	3.75	2080	-18.94	20240216	1625	3.75	20240425	2970	-43.23	20230622	1625	3.75	20240425	2.32	N	322780	100	37 억	109213	N	N	N	N
100	20240513	141024	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1691	-4	5	-0.24	30992933	18339	53.97	1696	1720	1682	2200	1187	1695	1690.00	0.29	-2405	1714	1704	1686	1676	1658	1695	1667	38	505	100	1180	1	1	37932613	641	19.44	1.09	12	0.05	87.00	1553.00	2970	20230622	-43.06	1625	20240425	4.06	2080	-18.70	20240216	1625	4.06	20240425	2970	-43.06	20230622	1625	4.06	20240425	2.32	N	322780	100	37 억	109213	N	N	N	N
101	20240513	131017	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1694	-1	5	-0.06	30355425	17962	52.86	1696	1720	1682	2200	1187	1695	1689.98	0.29	-2343	1714	1704	1686	1676	1658	1695	1667	38	505	100	1180	1	1	37932613	643	19.47	1.09	12	0.05	87.00	1553.00	2970	20230622	-42.96	1625	20240425	4.25	2080	-18.56	20240216	1625	4.25	20240425	2970	-42.96	20230622	1625	4.25	20240425	2.32	N	322780	100	37 억	109213	N	N	N	N
102	20240513	121021	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1682	-13	5	-0.77	22903632	13552	39.88	1696	1720	1682	2200	1187	1695	1690.06	0.29	-2015	1714	1704	1686	1676	1658	1695	1667	38	505	100	1180	1	1	37932613	638	19.33	1.08	12	0.04	87.00	1553.00	2970	20230622	-43.37	1625	20240425	3.51	2080	-19.13	20240216	1625	3.51	20240425	2970	-43.37	20230622	1625	3.51	20240425	2.32	N	322780	100	37 억	109213	N	N	N	N
103	20240513	111020	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1685	-10	5	-0.59	20758677	12277	36.13	1696	1720	1684	2200	1187	1695	1690.86	0.29	-2011	1714	1704	1686	1676	1658	1695	1667	38	505	100	1180	1	1	37932613	639	19.37	1.08	12	0.03	87.00	1553.00	2970	20230622	-43.27	1625	20240425	3.69	2080	-18.99	20240216	1625	3.69	20240425	2970	-43.27	20230622	1625	3.69	20240425	2.32	N	322780	100	37 억	109213	N	N	N	N
104	20240513	101019	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1699	4	2	0.24	10492997	6187	18.21	1696	1720	1684	2200	1187	1695	1695.97	0.29	-1657	1714	1704	1686	1676	1658	1695	1667	38	505	100	1180	1	1	37932613	644	19.53	1.09	12	0.02	87.00	1553.00	2970	20230622	-42.79	1625	20240425	4.55	2080	-18.32	20240216	1625	4.55	20240425	2970	-42.79	20230622	1625	4.55	20240425	2.32	N	322780	100	37 억	109213	N	N	N	N
105	20240513	091022	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1703	8	2	0.47	3783372	2226	6.55	1696	1720	1690	2200	1187	1695	1699.63	0.29	-1086	1714	1704	1686	1676	1658	1695	1667	38	505	100	1180	1	1	37932613	646	19.57	1.10	12	0.01	87.00	1553.00	2970	20230622	-42.66	1625	20240425	4.80	2080	-18.12	20240216	1625	4.80	20240425	2970	-42.66	20230622	1625	4.80	20240425	2.32	N	322780	100	37 억	109213	N	N	N	N
106	20240510	160951	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1695	5	2	0.30	57036943	33978	171.33	1696	1696	1668	2195	1183	1690	1678.64	0.29	-13	1716	1702	1696	1682	1676	1700	1680	38	505	100	1180	1	1	37932613	643	19.48	1.09	12	0.09	87.00	1553.00	2970	20230622	-42.93	1625	20240425	4.31	2080	-18.51	20240216	1625	4.31	20240425	2970	-42.93	20230622	1625	4.31	20240425	2.34	N	322780	100	37 억	109227	N	N	N	N
107	20240510	150959	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1690	0	3	0.00	50119668	29895	150.74	1696	1696	1668	2195	1183	1690	1676.52	0.29	88	1716	1702	1696	1682	1676	1700	1680	38	505	100	1180	1	1	37932613	641	19.43	1.09	12	0.08	87.00	1553.00	2970	20230622	-43.10	1625	20240425	4.00	2080	-18.75	20240216	1625	4.00	20240425	2970	-43.10	20230622	1625	4.00	20240425	2.34	N	322780	100	37 억	109227	N	N	N	N
108	20240510	141002	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1685	-5	5	-0.30	48256439	28789	145.16	1696	1696	1668	2195	1183	1690	1676.21	0.29	90	1716	1702	1696	1682	1676	1700	1680	38	505	100	1180	1	1	37932613	639	19.37	1.08	12	0.08	87.00	1553.00	2970	20230622	-43.27	1625	20240425	3.69	2080	-18.99	20240216	1625	3.69	20240425	2970	-43.27	20230622	1625	3.69	20240425	2.34	N	322780	100	37 억	109227	N	N	N	N
109	20240510	130953	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1678	-12	5	-0.71	46455444	27717	139.76	1696	1696	1668	2195	1183	1690	1676.06	0.29	206	1716	1702	1696	1682	1676	1700	1680	38	505	100	1180	1	1	37932613	637	19.29	1.08	12	0.07	87.00	1553.00	2970	20230622	-43.50	1625	20240425	3.26	2080	-19.33	20240216	1625	3.26	20240425	2970	-43.50	20230622	1625	3.26	20240425	2.34	N	322780	100	37 억	109227	N	N	N	N
110	20240510	120948	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1685	-5	5	-0.30	30487278	18176	91.65	1696	1696	1668	2195	1183	1690	1677.34	0.29	-1625	1716	1702	1696	1682	1676	1700	1680	38	505	100	1180	1	1	37932613	639	19.37	1.08	12	0.05	87.00	1553.00	2970	20230622	-43.27	1625	20240425	3.69	2080	-18.99	20240216	1625	3.69	20240425	2970	-43.27	20230622	1625	3.69	20240425	2.34	N	322780	100	37 억	109227	N	N	N	N
111	20240510	110954	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1682	-8	5	-0.47	28515418	17001	85.73	1696	1696	1668	2195	1183	1690	1677.28	0.29	-1591	1716	1702	1696	1682	1676	1700	1680	38	505	100	1180	1	1	37932613	638	19.33	1.08	12	0.04	87.00	1553.00	2970	20230622	-43.37	1625	20240425	3.51	2080	-19.13	20240216	1625	3.51	20240425	2970	-43.37	20230622	1625	3.51	20240425	2.34	N	322780	100	37 억	109227	N	N	N	N
112	20240510	100952	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1694	4	2	0.24	9552782	5665	28.56	1696	1696	1684	2195	1183	1690	1686.28	0.29	-1477	1716	1702	1696	1682	1676	1700	1680	38	505	100	1180	1	1	37932613	643	19.47	1.09	12	0.01	87.00	1553.00	2970	20230622	-42.96	1625	20240425	4.25	2080	-18.56	20240216	1625	4.25	20240425	2970	-42.96	20230622	1625	4.25	20240425	2.34	N	322780	100	37 억	109227	N	N	N	N
113	20240510	090955	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1696	6	2	0.36	7122822	4224	21.30	1696	1696	1684	2195	1183	1690	1686.27	0.29	-434	1716	1702	1696	1682	1676	1700	1680	38	505	100	1180	1	1	37932613	643	19.49	1.09	12	0.01	87.00	1553.00	2970	20230622	-42.90	1625	20240425	4.37	2080	-18.46	20240216	1625	4.37	20240425	2970	-42.90	20230622	1625	4.37	20240425	2.34	N	322780	100	37 억	109227	N	N	N	N
114	20240509	161014	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1690	-11	5	-0.65	33621246	19832	78.74	1710	1710	1690	2210	1191	1701	1695.30	0.30	-2870	1725	1713	1704	1692	1683	1719	1698	38	509	100	1190	1	1	37932613	641	19.43	1.09	12	0.05	87.00	1553.00	2970	20230622	-43.10	1625	20240425	4.00	2080	-18.75	20240216	1625	4.00	20240425	2970	-43.10	20230622	1625	4.00	20240425	2.33	N	322780	100	37 억	112503	N	N	N	N
115	20240509	151011	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1700	-1	5	-0.06	29028833	17117	67.96	1710	1710	1692	2210	1191	1701	1695.91	0.30	-2937	1725	1713	1704	1692	1683	1719	1698	38	509	100	1190	1	1	37932613	645	19.54	1.09	12	0.05	87.00	1553.00	2970	20230622	-42.76	1625	20240425	4.62	2080	-18.27	20240216	1625	4.62	20240425	2970	-42.76	20230622	1625	4.62	20240425	2.33	N	322780	100	37 억	112503	N	N	N	N
116	20240509	140901	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1695	-6	5	-0.35	28938832	17064	67.75	1710	1710	1692	2210	1191	1701	1695.90	0.30	-2913	1725	1713	1704	1692	1683	1719	1698	38	509	100	1190	1	1	37932613	643	19.48	1.09	12	0.04	87.00	1553.00	2970	20230622	-42.93	1625	20240425	4.31	2080	-18.51	20240216	1625	4.31	20240425	2970	-42.93	20230622	1625	4.31	20240425	2.33	N	322780	100	37 억	112503	N	N	N	N
117	20240509	130955	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1697	-4	5	-0.24	18646229	10993	43.65	1710	1710	1693	2210	1191	1701	1696.19	0.30	-3244	1725	1713	1704	1692	1683	1719	1698	38	509	100	1190	1	1	37932613	644	19.51	1.09	12	0.03	87.00	1553.00	2970	20230622	-42.86	1625	20240425	4.43	2080	-18.41	20240216	1625	4.43	20240425	2970	-42.86	20230622	1625	4.43	20240425	2.33	N	322780	100	37 억	112503	N	N	N	N
118	20240509	120951	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1694	-7	5	-0.41	16112167	9498	37.71	1710	1710	1693	2210	1191	1701	1696.37	0.30	-2688	1725	1713	1704	1692	1683	1719	1698	38	509	100	1190	1	1	37932613	643	19.47	1.09	12	0.03	87.00	1553.00	2970	20230622	-42.96	1625	20240425	4.25	2080	-18.56	20240216	1625	4.25	20240425	2970	-42.96	20230622	1625	4.25	20240425	2.33	N	322780	100	37 억	112503	N	N	N	N
119	20240509	110937	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1698	-3	5	-0.18	12191360	7186	28.53	1710	1710	1693	2210	1191	1701	1696.54	0.30	-804	1725	1713	1704	1692	1683	1719	1698	38	509	100	1190	1	1	37932613	644	19.52	1.09	12	0.02	87.00	1553.00	2970	20230622	-42.83	1625	20240425	4.49	2080	-18.37	20240216	1625	4.49	20240425	2970	-42.83	20230622	1625	4.49	20240425	2.33	N	322780	100	37 억	112503	N	N	N	N
120	20240509	100941	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1700	-1	5	-0.06	7905507	4659	18.50	1710	1710	1693	2210	1191	1701	1696.82	0.30	-459	1725	1713	1704	1692	1683	1719	1698	38	509	100	1190	1	1	37932613	645	19.54	1.09	12	0.01	87.00	1553.00	2970	20230622	-42.76	1625	20240425	4.62	2080	-18.27	20240216	1625	4.62	20240425	2970	-42.76	20230622	1625	4.62	20240425	2.33	N	322780	100	37 억	112503	N	N	N	N
121	20240509	090940	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1705	4	2	0.24	3901803	2298	9.12	1710	1710	1697	2210	1191	1701	1697.91	0.30	-3	1725	1713	1704	1692	1683	1719	1698	38	509	100	1190	1	1	37932613	647	19.60	1.10	12	0.01	87.00	1553.00	2970	20230622	-42.59	1625	20240425	4.92	2080	-18.03	20240216	1625	4.92	20240425	2970	-42.59	20230622	1625	4.92	20240425	2.33	N	322780	100	37 억	112503	N	N	N	N
122	20240508	160932	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1701	-11	5	-0.64	42751268	25185	77.85	1696	1716	1695	2225	1199	1712	1697.34	0.29	107	1730	1720	1705	1695	1680	1726	1701	38	513	100	1190	1	1	37932613	645	19.55	1.10	12	0.07	87.00	1553.00	2970	20230622	-42.73	1625	20240425	4.68	2080	-18.22	20240216	1625	4.68	20240425	2970	-42.73	20230622	1625	4.68	20240425	2.35	N	322780	100	37 억	111782	N	N	N	N
123	20240508	150935	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1700	-12	5	-0.70	34828157	20519	63.43	1696	1716	1695	2225	1199	1712	1697.36	0.29	138	1730	1720	1705	1695	1680	1726	1701	38	513	100	1190	1	1	37932613	645	19.54	1.09	12	0.05	87.00	1553.00	2970	20230622	-42.76	1625	20240425	4.62	2080	-18.27	20240216	1625	4.62	20240425	2970	-42.76	20230622	1625	4.62	20240425	2.35	N	322780	100	37 억	111782	N	N	N	N
124	20240508	140930	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1697	-15	5	-0.88	32687294	19259	59.54	1696	1716	1695	2225	1199	1712	1697.25	0.29	74	1730	1720	1705	1695	1680	1726	1701	38	513	100	1190	1	1	37932613	644	19.51	1.09	12	0.05	87.00	1553.00	2970	20230622	-42.86	1625	20240425	4.43	2080	-18.41	20240216	1625	4.43	20240425	2970	-42.86	20230622	1625	4.43	20240425	2.35	N	322780	100	37 억	111782	N	N	N	N
125	20240508	130928	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1702	-10	5	-0.58	21320062	12556	38.81	1696	1716	1695	2225	1199	1712	1698.00	0.29	-29	1730	1720	1705	1695	1680	1726	1701	38	513	100	1190	1	1	37932613	646	19.56	1.10	12	0.03	87.00	1553.00	2970	20230622	-42.69	1625	20240425	4.74	2080	-18.17	20240216	1625	4.74	20240425	2970	-42.69	20230622	1625	4.74	20240425	2.35	N	322780	100	37 억	111782	N	N	N	N
126	20240508	120926	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1705	-7	5	-0.41	16285086	9589	29.64	1696	1716	1695	2225	1199	1712	1698.31	0.29	111	1730	1720	1705	1695	1680	1726	1701	38	513	100	1190	1	1	37932613	647	19.60	1.10	12	0.03	87.00	1553.00	2970	20230622	-42.59	1625	20240425	4.92	2080	-18.03	20240216	1625	4.92	20240425	2970	-42.59	20230622	1625	4.92	20240425	2.35	N	322780	100	37 억	111782	N	N	N	N
127	20240508	111007	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1706	-6	5	-0.35	3505594	2059	6.36	1696	1716	1696	2225	1199	1712	1702.57	0.29	-122	1730	1720	1705	1695	1680	1726	1701	38	513	100	1190	1	1	37932613	647	19.61	1.10	12	0.01	87.00	1553.00	2970	20230622	-42.56	1625	20240425	4.98	2080	-17.98	20240216	1625	4.98	20240425	2970	-42.56	20230622	1625	4.98	20240425	2.35	N	322780	100	37 억	111782	N	N	N	N
128	20240508	100938	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1707	-5	5	-0.29	1652290	969	3.00	1696	1716	1696	2225	1199	1712	1705.15	0.29	-187	1730	1720	1705	1695	1680	1726	1701	38	513	100	1190	1	1	37932613	648	19.62	1.10	12	0.00	87.00	1553.00	2970	20230622	-42.53	1625	20240425	5.05	2080	-17.93	20240216	1625	5.05	20240425	2970	-42.53	20230622	1625	5.05	20240425	2.35	N	322780	100	37 억	111782	N	N	N	N
129	20240508	090942	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1698	-14	5	-0.82	869538	510	1.58	1696	1716	1696	2225	1199	1712	1704.98	0.29	-90	1730	1720	1705	1695	1680	1726	1701	38	513	100	1190	1	1	37932613	644	19.52	1.09	12	0.00	87.00	1553.00	2970	20230622	-42.83	1625	20240425	4.49	2080	-18.37	20240216	1625	4.49	20240425	2970	-42.83	20230622	1625	4.49	20240425	2.35	N	322780	100	37 억	111782	N	N	N	N
130	20240503	160959	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1707	10	2	0.59	37811032	22196	91.08	1697	1714	1692	2205	1188	1697	1703.51	0.30	-1010	1715	1706	1693	1684	1671	1710	1688	38	508	100	1180	1	1	37932613	648	19.62	1.10	12	0.06	87.00	1553.00	2970	20230622	-42.53	1625	20240425	5.05	2080	-17.93	20240216	1625	5.05	20240425	2970	-42.53	20230622	1625	5.05	20240425	2.39	N	322780	100	37 억	113812	N	N	N	N
131	20240503	150959	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1707	10	2	0.59	37371678	21938	90.02	1697	1714	1692	2205	1188	1697	1703.51	0.30	-857	1715	1706	1693	1684	1671	1710	1688	38	508	100	1180	1	1	37932613	648	19.62	1.10	12	0.06	87.00	1553.00	2970	20230622	-42.53	1625	20240425	5.05	2080	-17.93	20240216	1625	5.05	20240425	2970	-42.53	20230622	1625	5.05	20240425	2.39	N	322780	100	37 억	113812	N	N	N	N
132	20240503	141001	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1707	10	2	0.59	32609376	19138	78.53	1697	1714	1692	2205	1188	1697	1703.91	0.30	-1976	1715	1706	1693	1684	1671	1710	1688	38	508	100	1180	1	1	37932613	648	19.62	1.10	12	0.05	87.00	1553.00	2970	20230622	-42.53	1625	20240425	5.05	2080	-17.93	20240216	1625	5.05	20240425	2970	-42.53	20230622	1625	5.05	20240425	2.39	N	322780	100	37 억	113812	N	N	N	N
133	20240503	131000	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1702	5	2	0.29	30541619	17924	73.55	1697	1714	1692	2205	1188	1697	1703.95	0.30	-2509	1715	1706	1693	1684	1671	1710	1688	38	508	100	1180	1	1	37932613	646	19.56	1.10	12	0.05	87.00	1553.00	2970	20230622	-42.69	1625	20240425	4.74	2080	-18.17	20240216	1625	4.74	20240425	2970	-42.69	20230622	1625	4.74	20240425	2.39	N	322780	100	37 억	113812	N	N	N	N
134	20240503	120958	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1709	12	2	0.71	29870219	17530	71.94	1697	1714	1692	2205	1188	1697	1703.95	0.30	-2723	1715	1706	1693	1684	1671	1710	1688	38	508	100	1180	1	1	37932613	648	19.64	1.10	12	0.05	87.00	1553.00	2970	20230622	-42.46	1625	20240425	5.17	2080	-17.84	20240216	1625	5.17	20240425	2970	-42.46	20230622	1625	5.17	20240425	2.39	N	322780	100	37 억	113812	N	N	N	N
135	20240503	110957	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1712	15	2	0.88	27024450	15862	65.09	1697	1714	1692	2205	1188	1697	1703.72	0.30	-2666	1715	1706	1693	1684	1671	1710	1688	38	508	100	1180	1	1	37932613	649	19.68	1.10	12	0.04	87.00	1553.00	2970	20230622	-42.36	1625	20240425	5.35	2080	-17.69	20240216	1625	5.35	20240425	2970	-42.36	20230622	1625	5.35	20240425	2.39	N	322780	100	37 억	113812	N	N	N	N
136	20240503	100953	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1703	6	2	0.35	12805145	7528	30.89	1697	1709	1692	2205	1188	1697	1701.00	0.30	-2229	1715	1706	1693	1684	1671	1710	1688	38	508	100	1180	1	1	37932613	646	19.57	1.10	12	0.02	87.00	1553.00	2970	20230622	-42.66	1625	20240425	4.80	2080	-18.12	20240216	1625	4.80	20240425	2970	-42.66	20230622	1625	4.80	20240425	2.39	N	322780	100	37 억	113812	N	N	N	N
137	20240503	090949	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1709	12	2	0.71	1180384	692	2.84	1697	1709	1697	2205	1188	1697	1705.76	0.30	-650	1715	1706	1693	1684	1671	1710	1688	38	508	100	1180	1	1	37932613	648	19.64	1.10	12	0.00	87.00	1553.00	2970	20230622	-42.46	1625	20240425	5.17	2080	-17.84	20240216	1625	5.17	20240425	2970	-42.46	20230622	1625	5.17	20240425	2.39	N	322780	100	37 억	113812	N	N	N	N
138	20240502	160943	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1697	-2	5	-0.12	40493856	24009	107.41	1695	1702	1680	2205	1190	1699	1686.61	0.30	-307	1719	1709	1695	1685	1671	1714	1690	38	506	100	1180	1	1	37932613	644	19.51	1.09	12	0.06	87.00	1553.00	2970	20230622	-42.86	1625	20240425	4.43	2080	-18.41	20240216	1625	4.43	20240425	2970	-42.86	20230622	1625	4.43	20240425	2.45	N	322780	100	37 억	113339	N	N	N	N
139	20240502	150950	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1697	-2	5	-0.12	40146228	23804	106.49	1695	1702	1680	2205	1190	1699	1686.53	0.30	-298	1719	1709	1695	1685	1671	1714	1690	38	506	100	1180	1	1	37932613	644	19.51	1.09	12	0.06	87.00	1553.00	2970	20230622	-42.86	1625	20240425	4.43	2080	-18.41	20240216	1625	4.43	20240425	2970	-42.86	20230622	1625	4.43	20240425	2.45	N	322780	100	37 억	113339	N	N	N	N
140	20240502	140944	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1688	-11	5	-0.65	26647999	15806	70.71	1695	1702	1680	2205	1190	1699	1685.94	0.30	-544	1719	1709	1695	1685	1671	1714	1690	38	506	100	1180	1	1	37932613	640	19.40	1.09	12	0.04	87.00	1553.00	2970	20230622	-43.16	1625	20240425	3.88	2080	-18.85	20240216	1625	3.88	20240425	2970	-43.16	20230622	1625	3.88	20240425	2.45	N	322780	100	37 억	113339	N	N	N	N
141	20240502	130940	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1686	-13	5	-0.77	25886006	15356	68.70	1695	1702	1680	2205	1190	1699	1685.73	0.30	-477	1719	1709	1695	1685	1671	1714	1690	38	506	100	1180	1	1	37932613	640	19.38	1.09	12	0.04	87.00	1553.00	2970	20230622	-43.23	1625	20240425	3.75	2080	-18.94	20240216	1625	3.75	20240425	2970	-43.23	20230622	1625	3.75	20240425	2.45	N	322780	100	37 억	113339	N	N	N	N
142	20240502	120939	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1686	-13	5	-0.77	22928217	13601	60.85	1695	1702	1680	2205	1190	1699	1685.77	0.30	-605	1719	1709	1695	1685	1671	1714	1690	38	506	100	1180	1	1	37932613	640	19.38	1.09	12	0.04	87.00	1553.00	2970	20230622	-43.23	1625	20240425	3.75	2080	-18.94	20240216	1625	3.75	20240425	2970	-43.23	20230622	1625	3.75	20240425	2.45	N	322780	100	37 억	113339	N	N	N	N
143	20240502	110938	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1685	-14	5	-0.82	17181102	10191	45.59	1695	1702	1680	2205	1190	1699	1685.91	0.30	-480	1719	1709	1695	1685	1671	1714	1690	38	506	100	1180	1	1	37932613	639	19.37	1.08	12	0.03	87.00	1553.00	2970	20230622	-43.27	1625	20240425	3.69	2080	-18.99	20240216	1625	3.69	20240425	2970	-43.27	20230622	1625	3.69	20240425	2.45	N	322780	100	37 억	113339	N	N	N	N
144	20240502	100937	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1698	-1	5	-0.06	15303232	9079	40.62	1695	1698	1680	2205	1190	1699	1685.56	0.30	-580	1719	1709	1695	1685	1671	1714	1690	38	506	100	1180	1	1	37932613	644	19.52	1.09	12	0.02	87.00	1553.00	2970	20230622	-42.83	1625	20240425	4.49	2080	-18.37	20240216	1625	4.49	20240425	2970	-42.83	20230622	1625	4.49	20240425	2.45	N	322780	100	37 억	113339	N	N	N	N
145	20240502	090934	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	1695	-4	5	-0.24	1099571	649	2.90	1695	1695	1686	2205	1190	1699	1694.25	0.30	-230	1719	1709	1695	1685	1671	1714	1690	38	506	100	1180	1	1	37932613	643	19.48	1.09	12	0.00	87.00	1553.00	2970	20230622	-42.93	1625	20240425	4.31	2080	-18.51	20240216	1625	4.31	20240425	2970	-42.93	20230622	1625	4.31	20240425	2.45	N	322780	100	37 억	113339	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History