KissMeData/361570/price/prices-20240501.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	161240	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3695	-55	5	-1.47	115135035	30947	124.52	3750	3775	3685	4875	2625	3750	3720.41	4.62	-7224	3803	3776	3748	3721	3693	3790	3735	144	1125	500	2620	5	1	28635291	1058	-30.04	1.43	12	0.11	-123.00	2576.00	7460	20230704	-50.47	3270	20231113	13.00	4575	-19.23	20240220	3305	11.80	20240307	20300	-81.80	20230620	3270	13.00	20231113	2.78	N	361570	500	143 억	1322905	N	N	150	N	N
3	20240531	151242	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3710	-40	5	-1.07	102888930	27633	111.19	3750	3775	3690	4875	2625	3750	3723.41	4.62	-6882	3803	3776	3748	3721	3693	3790	3735	144	1125	500	2620	5	1	28635291	1062	-30.16	1.44	12	0.10	-123.00	2576.00	7460	20230704	-50.27	3270	20231113	13.46	4575	-18.91	20240220	3305	12.25	20240307	20300	-81.72	20230620	3270	13.46	20231113	2.78	N	361570	500	143 억	1322905	N	N	12	N	N
4	20240531	141240	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3700	-50	5	-1.33	78505280	21048	84.69	3750	3775	3695	4875	2625	3750	3729.82	4.62	-4798	3803	3776	3748	3721	3693	3790	3735	144	1125	500	2620	5	1	28635291	1060	-30.08	1.44	12	0.07	-123.00	2576.00	7460	20230704	-50.40	3270	20231113	13.15	4575	-19.13	20240220	3305	11.95	20240307	20300	-81.77	20230620	3270	13.15	20231113	2.78	N	361570	500	143 억	1322905	N	N	12	N	N
5	20240531	131244	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3720	-30	5	-0.80	58689520	15704	63.19	3750	3775	3705	4875	2625	3750	3737.23	4.62	-4516	3803	3776	3748	3721	3693	3790	3735	144	1125	500	2620	5	1	28635291	1065	-30.24	1.44	12	0.05	-123.00	2576.00	7460	20230704	-50.13	3270	20231113	13.76	4575	-18.69	20240220	3305	12.56	20240307	20300	-81.67	20230620	3270	13.76	20231113	2.78	N	361570	500	143 억	1322905	N	N	12	N	N
6	20240531	121245	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3735	-15	5	-0.40	55977785	14978	60.27	3750	3775	3705	4875	2625	3750	3737.33	4.62	-4156	3803	3776	3748	3721	3693	3790	3735	144	1125	500	2620	5	1	28635291	1070	-30.37	1.45	12	0.05	-123.00	2576.00	7460	20230704	-49.93	3270	20231113	14.22	4575	-18.36	20240220	3305	13.01	20240307	20300	-81.60	20230620	3270	14.22	20231113	2.78	N	361570	500	143 억	1322905	N	N	12	N	N
7	20240531	111242	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3715	-35	5	-0.93	44618835	11925	47.98	3750	3775	3715	4875	2625	3750	3741.62	4.62	-3671	3803	3776	3748	3721	3693	3790	3735	144	1125	500	2620	5	1	28635291	1064	-30.20	1.44	12	0.04	-123.00	2576.00	7460	20230704	-50.20	3270	20231113	13.61	4575	-18.80	20240220	3305	12.41	20240307	20300	-81.70	20230620	3270	13.61	20231113	2.78	N	361570	500	143 억	1322905	N	N	12	N	N
8	20240531	101235	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3750	0	3	0.00	29232665	7802	31.39	3750	3775	3730	4875	2625	3750	3746.82	4.62	-716	3803	3776	3748	3721	3693	3790	3735	144	1125	500	2620	5	1	28635291	1074	-30.49	1.46	12	0.03	-123.00	2576.00	7460	20230704	-49.73	3270	20231113	14.68	4575	-18.03	20240220	3305	13.46	20240307	20300	-81.53	20230620	3270	14.68	20231113	2.78	N	361570	500	143 억	1322905	N	N	12	N	N
9	20240531	091246	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3745	-5	5	-0.13	15577375	4161	16.74	3750	3750	3730	4875	2625	3750	3743.66	4.62	-205	3803	3776	3748	3721	3693	3790	3735	144	1125	500	2620	5	1	28635291	1072	-30.45	1.45	12	0.01	-123.00	2576.00	7460	20230704	-49.80	3270	20231113	14.53	4575	-18.14	20240220	3305	13.31	20240307	20300	-81.55	20230620	3270	14.53	20231113	2.78	N	361570	500	143 억	1322905	N	N	12	N	N
10	20240530	161236	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3750	-30	5	-0.79	92593915	24753	38.33	3720	3775	3720	4910	2650	3780	3740.71	4.62	96	3953	3866	3793	3706	3633	3830	3670	144	1130	500	2640	5	1	28635291	1074	-30.49	1.46	12	0.09	-123.00	2576.00	7460	20230704	-49.73	3270	20231113	14.68	4575	-18.03	20240220	3305	13.46	20240307	20300	-81.53	20230620	3270	14.68	20231113	2.82	N	361570	500	143 억	1322809	N	N	12	N	N
11	20240530	151236	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3740	-40	5	-1.06	88720825	23717	36.73	3720	3775	3720	4910	2650	3780	3740.81	4.62	862	3953	3866	3793	3706	3633	3830	3670	144	1130	500	2640	5	1	28635291	1071	-30.41	1.45	12	0.08	-123.00	2576.00	7460	20230704	-49.87	3270	20231113	14.37	4575	-18.25	20240220	3305	13.16	20240307	20300	-81.58	20230620	3270	14.37	20231113	2.82	N	361570	500	143 억	1322809	N	N	0	N	N
12	20240530	141236	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3740	-40	5	-1.06	76668555	20482	31.72	3720	3775	3720	4910	2650	3780	3743.22	4.62	1513	3953	3866	3793	3706	3633	3830	3670	144	1130	500	2640	5	1	28635291	1071	-30.41	1.45	12	0.07	-123.00	2576.00	7460	20230704	-49.87	3270	20231113	14.37	4575	-18.25	20240220	3305	13.16	20240307	20300	-81.58	20230620	3270	14.37	20231113	2.82	N	361570	500	143 억	1322809	N	N	0	N	N
13	20240530	131237	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3765	-15	5	-0.40	37508045	9999	15.48	3720	3775	3720	4910	2650	3780	3751.18	4.62	-1866	3953	3866	3793	3706	3633	3830	3670	144	1130	500	2640	5	1	28635291	1078	-30.61	1.46	12	0.03	-123.00	2576.00	7460	20230704	-49.53	3270	20231113	15.14	4575	-17.70	20240220	3305	13.92	20240307	20300	-81.45	20230620	3270	15.14	20231113	2.82	N	361570	500	143 억	1322809	N	N	0	N	N
14	20240530	121234	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3770	-10	5	-0.26	35361250	9429	14.60	3720	3775	3720	4910	2650	3780	3750.27	4.62	-1768	3953	3866	3793	3706	3633	3830	3670	144	1130	500	2640	5	1	28635291	1080	-30.65	1.46	12	0.03	-123.00	2576.00	7460	20230704	-49.46	3270	20231113	15.29	4575	-17.60	20240220	3305	14.07	20240307	20300	-81.43	20230620	3270	15.29	20231113	2.82	N	361570	500	143 억	1322809	N	N	0	N	N
15	20240530	111236	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3765	-15	5	-0.40	26991785	7204	11.16	3720	3775	3720	4910	2650	3780	3746.78	4.62	-422	3953	3866	3793	3706	3633	3830	3670	144	1130	500	2640	5	1	28635291	1078	-30.61	1.46	12	0.03	-123.00	2576.00	7460	20230704	-49.53	3270	20231113	15.14	4575	-17.70	20240220	3305	13.92	20240307	20300	-81.45	20230620	3270	15.14	20231113	2.82	N	361570	500	143 억	1322809	N	N	0	N	N
16	20240530	101239	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3750	-30	5	-0.79	18482500	4941	7.65	3720	3775	3720	4910	2650	3780	3740.64	4.62	-54	3953	3866	3793	3706	3633	3830	3670	144	1130	500	2640	5	1	28635291	1074	-30.49	1.46	12	0.02	-123.00	2576.00	7460	20230704	-49.73	3270	20231113	14.68	4575	-18.03	20240220	3305	13.46	20240307	20300	-81.53	20230620	3270	14.68	20231113	2.82	N	361570	500	143 억	1322809	N	N	0	N	N
17	20240530	091238	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3745	-35	5	-0.93	6572560	1759	2.72	3720	3770	3720	4910	2650	3780	3736.53	4.62	-32	3953	3866	3793	3706	3633	3830	3670	144	1130	500	2640	5	1	28635291	1072	-30.45	1.45	12	0.01	-123.00	2576.00	7460	20230704	-49.80	3270	20231113	14.53	4575	-18.14	20240220	3305	13.31	20240307	20300	-81.55	20230620	3270	14.53	20231113	2.82	N	361570	500	143 억	1322809	N	N	0	N	N
18	20240529	161225	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3780	-95	5	-2.45	244893065	64325	129.84	3875	3880	3720	5030	2715	3875	3807.35	4.63	-2906	4011	3942	3886	3817	3761	3915	3790	144	1155	500	2710	5	1	28635291	1082	-30.73	1.47	12	0.22	-123.00	2576.00	7460	20230704	-49.33	3270	20231113	15.60	4575	-17.38	20240220	3305	14.37	20240307	20300	-81.38	20230620	3270	15.60	20231113	2.83	N	361570	500	143 억	1325713	N	N	900	N	N
19	20240529	151227	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3780	-95	5	-2.45	211994500	55563	112.16	3875	3880	3765	5030	2715	3875	3815.39	4.63	-3941	4011	3942	3886	3817	3761	3915	3790	144	1155	500	2710	5	1	28635291	1082	-30.73	1.47	12	0.19	-123.00	2576.00	7460	20230704	-49.33	3270	20231113	15.60	4575	-17.38	20240220	3305	14.37	20240307	20300	-81.38	20230620	3270	15.60	20231113	2.83	N	361570	500	143 억	1325713	N	N	900	N	N
20	20240529	141227	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3830	-45	5	-1.16	142065490	37066	74.82	3875	3880	3800	5030	2715	3875	3832.77	4.63	-6734	4011	3942	3886	3817	3761	3915	3790	144	1155	500	2710	5	1	28635291	1097	-31.14	1.49	12	0.13	-123.00	2576.00	7460	20230704	-48.66	3270	20231113	17.13	4575	-16.28	20240220	3305	15.89	20240307	20300	-81.13	20230620	3270	17.13	20231113	2.83	N	361570	500	143 억	1325713	N	N	900	N	N
21	20240529	131229	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3820	-55	5	-1.42	117161240	30533	61.63	3875	3880	3800	5030	2715	3875	3837.20	4.63	-6711	4011	3942	3886	3817	3761	3915	3790	144	1155	500	2710	5	1	28635291	1094	-31.06	1.48	12	0.11	-123.00	2576.00	7460	20230704	-48.79	3270	20231113	16.82	4575	-16.50	20240220	3305	15.58	20240307	20300	-81.18	20230620	3270	16.82	20231113	2.83	N	361570	500	143 억	1325713	N	N	900	N	N
22	20240529	121228	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3830	-45	5	-1.16	109519590	28531	57.59	3875	3880	3800	5030	2715	3875	3838.62	4.63	-6218	4011	3942	3886	3817	3761	3915	3790	144	1155	500	2710	5	1	28635291	1097	-31.14	1.49	12	0.10	-123.00	2576.00	7460	20230704	-48.66	3270	20231113	17.13	4575	-16.28	20240220	3305	15.89	20240307	20300	-81.13	20230620	3270	17.13	20231113	2.83	N	361570	500	143 억	1325713	N	N	900	N	N
23	20240529	111228	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3835	-40	5	-1.03	45687120	11858	23.94	3875	3880	3835	5030	2715	3875	3852.85	4.63	-5117	4011	3942	3886	3817	3761	3915	3790	144	1155	500	2710	5	1	28635291	1098	-31.18	1.49	12	0.04	-123.00	2576.00	7460	20230704	-48.59	3270	20231113	17.28	4575	-16.17	20240220	3305	16.04	20240307	20300	-81.11	20230620	3270	17.28	20231113	2.83	N	361570	500	143 억	1325713	N	N	900	N	N
24	20240529	101220	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3865	-10	5	-0.26	19711650	5109	10.31	3875	3880	3850	5030	2715	3875	3858.22	4.63	-1033	4011	3942	3886	3817	3761	3915	3790	144	1155	500	2710	5	1	28635291	1107	-31.42	1.50	12	0.02	-123.00	2576.00	7460	20230704	-48.19	3270	20231113	18.20	4575	-15.52	20240220	3305	16.94	20240307	20300	-80.96	20230620	3270	18.20	20231113	2.83	N	361570	500	143 억	1325713	N	N	900	N	N
25	20240529	091223	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3865	-10	5	-0.26	5803190	1499	3.03	3875	3880	3860	5030	2715	3875	3871.37	4.63	-976	4011	3942	3886	3817	3761	3915	3790	144	1155	500	2710	5	1	28635291	1107	-31.42	1.50	12	0.01	-123.00	2576.00	7460	20230704	-48.19	3270	20231113	18.20	4575	-15.52	20240220	3305	16.94	20240307	20300	-80.96	20230620	3270	18.20	20231113	2.83	N	361570	500	143 억	1325713	N	N	900	N	N
26	20240528	161218	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3875	-10	5	-0.26	190280170	49211	26.94	3955	3955	3830	5050	2720	3885	3866.62	4.66	-9374	4081	3982	3886	3787	3691	4032	3837	144	1165	500	2710	5	1	28635291	1110	-31.50	1.50	12	0.17	-123.00	2576.00	7460	20230704	-48.06	3270	20231113	18.50	4575	-15.30	20240220	3305	17.25	20240307	20300	-80.91	20230620	3270	18.50	20231113	2.80	N	361570	500	143 억	1334870	N	N	900	N	N
27	20240528	151220	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3845	-40	5	-1.03	186031540	48113	26.34	3955	3955	3830	5050	2720	3885	3866.55	4.66	-9284	4081	3982	3886	3787	3691	4032	3837	144	1165	500	2710	5	1	28635291	1101	-31.26	1.49	12	0.17	-123.00	2576.00	7460	20230704	-48.46	3270	20231113	17.58	4575	-15.96	20240220	3305	16.34	20240307	20300	-81.06	20230620	3270	17.58	20231113	2.80	N	361570	500	143 억	1334870	N	N	1798	N	N
28	20240528	141223	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3845	-40	5	-1.03	168766960	43630	23.88	3955	3955	3830	5050	2720	3885	3868.14	4.66	-9259	4081	3982	3886	3787	3691	4032	3837	144	1165	500	2710	5	1	28635291	1101	-31.26	1.49	12	0.15	-123.00	2576.00	7460	20230704	-48.46	3270	20231113	17.58	4575	-15.96	20240220	3305	16.34	20240307	20300	-81.06	20230620	3270	17.58	20231113	2.80	N	361570	500	143 억	1334870	N	N	1798	N	N
29	20240528	131218	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3845	-40	5	-1.03	155789205	40251	22.04	3955	3955	3830	5050	2720	3885	3870.44	4.66	-9177	4081	3982	3886	3787	3691	4032	3837	144	1165	500	2710	5	1	28635291	1101	-31.26	1.49	12	0.14	-123.00	2576.00	7460	20230704	-48.46	3270	20231113	17.58	4575	-15.96	20240220	3305	16.34	20240307	20300	-81.06	20230620	3270	17.58	20231113	2.80	N	361570	500	143 억	1334870	N	N	1798	N	N
30	20240528	121219	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3840	-45	5	-1.16	136983560	35353	19.35	3955	3955	3830	5050	2720	3885	3874.74	4.66	-9108	4081	3982	3886	3787	3691	4032	3837	144	1165	500	2710	5	1	28635291	1100	-31.22	1.49	12	0.12	-123.00	2576.00	7460	20230704	-48.53	3270	20231113	17.43	4575	-16.07	20240220	3305	16.19	20240307	20300	-81.08	20230620	3270	17.43	20231113	2.80	N	361570	500	143 억	1334870	N	N	1798	N	N
31	20240528	111203	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3855	-30	5	-0.77	120880145	31157	17.06	3955	3955	3835	5050	2720	3885	3879.71	4.66	-8473	4081	3982	3886	3787	3691	4032	3837	144	1165	500	2710	5	1	28635291	1104	-31.34	1.50	12	0.11	-123.00	2576.00	7460	20230704	-48.32	3270	20231113	17.89	4575	-15.74	20240220	3305	16.64	20240307	20300	-81.01	20230620	3270	17.89	20231113	2.80	N	361570	500	143 억	1334870	N	N	1798	N	N
32	20240528	101219	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3895	10	2	0.26	73953660	18981	10.39	3955	3955	3875	5050	2720	3885	3896.19	4.66	-9336	4081	3982	3886	3787	3691	4032	3837	144	1165	500	2710	5	1	28635291	1115	-31.67	1.51	12	0.07	-123.00	2576.00	7460	20230704	-47.79	3270	20231113	19.11	4575	-14.86	20240220	3305	17.85	20240307	20300	-80.81	20230620	3270	19.11	20231113	2.80	N	361570	500	143 억	1334870	N	N	1798	N	N
33	20240528	091222	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3900	15	2	0.39	28602835	7316	4.01	3955	3955	3885	5050	2720	3885	3909.63	4.66	-3216	4081	3982	3886	3787	3691	4032	3837	144	1165	500	2710	5	1	28635291	1117	-31.71	1.51	12	0.03	-123.00	2576.00	7460	20230704	-47.72	3270	20231113	19.27	4575	-14.75	20240220	3305	18.00	20240307	20300	-80.79	20230620	3270	19.27	20231113	2.80	N	361570	500	143 억	1334870	N	N	1798	N	N
34	20240527	161203	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3885	105	2	2.78	708225135	180437	320.42	3790	3985	3790	4910	2650	3780	3925.11	4.58	24573	3903	3841	3803	3741	3703	3822	3722	144	1130	500	2640	5	1	28635291	1112	-31.59	1.51	12	0.63	-123.00	2576.00	7460	20230704	-47.92	3270	20231113	18.81	4575	-15.08	20240220	3305	17.55	20240307	20300	-80.86	20230620	3270	18.81	20231113	2.85	N	361570	500	143 억	1310513	N	N	1798	N	N
35	20240527	151221	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3905	125	2	3.31	660435490	168152	298.60	3790	3985	3790	4910	2650	3780	3927.61	4.58	24855	3903	3841	3803	3741	3703	3822	3722	144	1130	500	2640	5	1	28635291	1118	-31.75	1.52	12	0.59	-123.00	2576.00	7460	20230704	-47.65	3270	20231113	19.42	4575	-14.64	20240220	3305	18.15	20240307	20300	-80.76	20230620	3270	19.42	20231113	2.85	N	361570	500	143 억	1310513	N	N	119	N	N
36	20240527	141218	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3900	120	2	3.17	618936515	157497	279.68	3790	3985	3790	4910	2650	3780	3929.83	4.58	25088	3903	3841	3803	3741	3703	3822	3722	144	1130	500	2640	5	1	28635291	1117	-31.71	1.51	12	0.55	-123.00	2576.00	7460	20230704	-47.72	3270	20231113	19.27	4575	-14.75	20240220	3305	18.00	20240307	20300	-80.79	20230620	3270	19.27	20231113	2.85	N	361570	500	143 억	1310513	N	N	119	N	N
37	20240527	131217	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3910	130	2	3.44	573924470	145938	259.16	3790	3985	3790	4910	2650	3780	3932.66	4.58	24132	3903	3841	3803	3741	3703	3822	3722	144	1130	500	2640	5	1	28635291	1120	-31.79	1.52	12	0.51	-123.00	2576.00	7460	20230704	-47.59	3270	20231113	19.57	4575	-14.54	20240220	3305	18.31	20240307	20300	-80.74	20230620	3270	19.57	20231113	2.85	N	361570	500	143 억	1310513	N	N	119	N	N
38	20240527	121217	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3875	95	2	2.51	548782520	139496	247.72	3790	3985	3790	4910	2650	3780	3934.04	4.58	24375	3903	3841	3803	3741	3703	3822	3722	144	1130	500	2640	5	1	28635291	1110	-31.50	1.50	12	0.49	-123.00	2576.00	7460	20230704	-48.06	3270	20231113	18.50	4575	-15.30	20240220	3305	17.25	20240307	20300	-80.91	20230620	3270	18.50	20231113	2.85	N	361570	500	143 억	1310513	N	N	119	N	N
39	20240527	111217	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3900	120	2	3.17	529752755	134597	239.02	3790	3985	3790	4910	2650	3780	3935.84	4.58	23796	3903	3841	3803	3741	3703	3822	3722	144	1130	500	2640	5	1	28635291	1117	-31.71	1.51	12	0.47	-123.00	2576.00	7460	20230704	-47.72	3270	20231113	19.27	4575	-14.75	20240220	3305	18.00	20240307	20300	-80.79	20230620	3270	19.27	20231113	2.85	N	361570	500	143 억	1310513	N	N	119	N	N
40	20240527	101214	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3955	175	2	4.63	481815870	122358	217.28	3790	3985	3790	4910	2650	3780	3937.76	4.58	25382	3903	3841	3803	3741	3703	3822	3722	144	1130	500	2640	5	1	28635291	1133	-32.15	1.54	12	0.43	-123.00	2576.00	7460	20230704	-46.98	3270	20231113	20.95	4575	-13.55	20240220	3305	19.67	20240307	20300	-80.52	20230620	3270	20.95	20231113	2.85	N	361570	500	143 억	1310513	N	N	119	N	N
41	20240527	091217	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3925	145	2	3.84	135894605	34781	61.76	3790	3950	3790	4910	2650	3780	3907.15	4.58	7609	3903	3841	3803	3741	3703	3822	3722	144	1130	500	2640	5	1	28635291	1124	-31.91	1.52	12	0.12	-123.00	2576.00	7460	20230704	-47.39	3270	20231113	20.03	4575	-14.21	20240220	3305	18.76	20240307	20300	-80.67	20230620	3270	20.03	20231113	2.85	N	361570	500	143 억	1310513	N	N	119	N	N
42	20240524	161107	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3780	-90	5	-2.33	214324305	56267	39.50	3810	3865	3765	5030	2710	3870	3809.05	4.60	-8130	4050	3960	3830	3740	3610	4005	3785	144	1160	500	2700	5	1	28635291	1082	-30.73	1.47	12	0.20	-123.00	2576.00	7460	20230704	-49.33	3270	20231113	15.60	4575	-17.38	20240220	3305	14.37	20240307	20300	-81.38	20230620	3270	15.60	20231113	2.87	N	361570	500	143 억	1318455	N	N	119	N	N
43	20240524	151109	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3785	-85	5	-2.20	209121145	54891	38.53	3810	3865	3765	5030	2710	3870	3809.74	4.60	-8099	4050	3960	3830	3740	3610	4005	3785	144	1160	500	2700	5	1	28635291	1084	-30.77	1.47	12	0.19	-123.00	2576.00	7460	20230704	-49.26	3270	20231113	15.75	4575	-17.27	20240220	3305	14.52	20240307	20300	-81.35	20230620	3270	15.75	20231113	2.87	N	361570	500	143 억	1318455	N	N	1643	N	N
44	20240524	141115	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3785	-85	5	-2.20	131809375	34494	24.21	3810	3865	3765	5030	2710	3870	3821.21	4.60	-5575	4050	3960	3830	3740	3610	4005	3785	144	1160	500	2700	5	1	28635291	1084	-30.77	1.47	12	0.12	-123.00	2576.00	7460	20230704	-49.26	3270	20231113	15.75	4575	-17.27	20240220	3305	14.52	20240307	20300	-81.35	20230620	3270	15.75	20231113	2.87	N	361570	500	143 억	1318455	N	N	1643	N	N
45	20240524	131110	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3795	-75	5	-1.94	110578050	28884	20.27	3810	3865	3795	5030	2710	3870	3828.34	4.60	-3225	4050	3960	3830	3740	3610	4005	3785	144	1160	500	2700	5	1	28635291	1087	-30.85	1.47	12	0.10	-123.00	2576.00	7460	20230704	-49.13	3270	20231113	16.06	4575	-17.05	20240220	3305	14.83	20240307	20300	-81.31	20230620	3270	16.06	20231113	2.87	N	361570	500	143 억	1318455	N	N	1643	N	N
46	20240524	121112	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3810	-60	5	-1.55	95850585	25016	17.56	3810	3865	3810	5030	2710	3870	3831.56	4.60	-1733	4050	3960	3830	3740	3610	4005	3785	144	1160	500	2700	5	1	28635291	1091	-30.98	1.48	12	0.09	-123.00	2576.00	7460	20230704	-48.93	3270	20231113	16.51	4575	-16.72	20240220	3305	15.28	20240307	20300	-81.23	20230620	3270	16.51	20231113	2.87	N	361570	500	143 억	1318455	N	N	1643	N	N
47	20240524	111111	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3820	-50	5	-1.29	87017665	22701	15.93	3810	3865	3810	5030	2710	3870	3833.19	4.60	-628	4050	3960	3830	3740	3610	4005	3785	144	1160	500	2700	5	1	28635291	1094	-31.06	1.48	12	0.08	-123.00	2576.00	7460	20230704	-48.79	3270	20231113	16.82	4575	-16.50	20240220	3305	15.58	20240307	20300	-81.18	20230620	3270	16.82	20231113	2.87	N	361570	500	143 억	1318455	N	N	1643	N	N
48	20240524	101117	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3840	-30	5	-0.78	69586470	18146	12.74	3810	3865	3810	5030	2710	3870	3834.79	4.60	-513	4050	3960	3830	3740	3610	4005	3785	144	1160	500	2700	5	1	28635291	1100	-31.22	1.49	12	0.06	-123.00	2576.00	7460	20230704	-48.53	3270	20231113	17.43	4575	-16.07	20240220	3305	16.19	20240307	20300	-81.08	20230620	3270	17.43	20231113	2.87	N	361570	500	143 억	1318455	N	N	1643	N	N
49	20240524	091111	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3815	-55	5	-1.42	31489915	8246	5.79	3810	3845	3810	5030	2710	3870	3818.75	4.60	785	4050	3960	3830	3740	3610	4005	3785	144	1160	500	2700	5	1	28635291	1092	-31.02	1.48	12	0.03	-123.00	2576.00	7460	20230704	-48.86	3270	20231113	16.67	4575	-16.61	20240220	3305	15.43	20240307	20300	-81.21	20230620	3270	16.67	20231113	2.87	N	361570	500	143 억	1318455	N	N	1643	N	N
50	20240523	161108	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3870	140	2	3.75	536972245	140289	304.14	3700	3920	3700	4845	2615	3730	3827.42	4.54	17570	3876	3802	3766	3692	3656	3785	3675	144	1115	500	2610	5	1	28635291	1108	-31.46	1.50	12	0.49	-123.00	2576.00	7460	20230704	-48.12	3270	20231113	18.35	4575	-15.41	20240220	3305	17.10	20240307	20300	-80.94	20230620	3270	18.35	20231113	2.85	N	361570	500	143 억	1301074	N	N	1643	N	N
51	20240523	151111	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3855	125	2	3.35	469970260	122968	266.59	3700	3920	3700	4845	2615	3730	3821.89	4.54	17318	3876	3802	3766	3692	3656	3785	3675	144	1115	500	2610	5	1	28635291	1104	-31.34	1.50	12	0.43	-123.00	2576.00	7460	20230704	-48.32	3270	20231113	17.89	4575	-15.74	20240220	3305	16.64	20240307	20300	-81.01	20230620	3270	17.89	20231113	2.85	N	361570	500	143 억	1301074	N	N	235	N	N
52	20240523	141114	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3810	80	2	2.14	214108585	56528	122.55	3700	3850	3700	4845	2615	3730	3787.66	4.54	9644	3876	3802	3766	3692	3656	3785	3675	144	1115	500	2610	5	1	28635291	1091	-30.98	1.48	12	0.20	-123.00	2576.00	7460	20230704	-48.93	3270	20231113	16.51	4575	-16.72	20240220	3305	15.28	20240307	20300	-81.23	20230620	3270	16.51	20231113	2.85	N	361570	500	143 억	1301074	N	N	235	N	N
53	20240523	131113	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3795	65	2	1.74	154825110	40958	88.80	3700	3850	3700	4845	2615	3730	3780.09	4.54	2092	3876	3802	3766	3692	3656	3785	3675	144	1115	500	2610	5	1	28635291	1087	-30.85	1.47	12	0.14	-123.00	2576.00	7460	20230704	-49.13	3270	20231113	16.06	4575	-17.05	20240220	3305	14.83	20240307	20300	-81.31	20230620	3270	16.06	20231113	2.85	N	361570	500	143 억	1301074	N	N	235	N	N
54	20240523	121108	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3805	75	2	2.01	146121865	38667	83.83	3700	3850	3700	4845	2615	3730	3778.98	4.54	2078	3876	3802	3766	3692	3656	3785	3675	144	1115	500	2610	5	1	28635291	1090	-30.93	1.48	12	0.14	-123.00	2576.00	7460	20230704	-48.99	3270	20231113	16.36	4575	-16.83	20240220	3305	15.13	20240307	20300	-81.26	20230620	3270	16.36	20231113	2.85	N	361570	500	143 억	1301074	N	N	235	N	N
55	20240523	111107	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3775	45	2	1.21	84314700	22454	48.68	3700	3790	3700	4845	2615	3730	3755.00	4.54	147	3876	3802	3766	3692	3656	3785	3675	144	1115	500	2610	5	1	28635291	1081	-30.69	1.47	12	0.08	-123.00	2576.00	7460	20230704	-49.40	3270	20231113	15.44	4575	-17.49	20240220	3305	14.22	20240307	20300	-81.40	20230620	3270	15.44	20231113	2.85	N	361570	500	143 억	1301074	N	N	235	N	N
56	20240523	101109	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3780	50	2	1.34	53841715	14395	31.21	3700	3785	3700	4845	2615	3730	3740.31	4.54	-812	3876	3802	3766	3692	3656	3785	3675	144	1115	500	2610	5	1	28635291	1082	-30.73	1.47	12	0.05	-123.00	2576.00	7460	20230704	-49.33	3270	20231113	15.60	4575	-17.38	20240220	3305	14.37	20240307	20300	-81.38	20230620	3270	15.60	20231113	2.85	N	361570	500	143 억	1301074	N	N	235	N	N
57	20240523	091114	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3715	-15	5	-0.40	27151905	7282	15.79	3700	3750	3700	4845	2615	3730	3728.63	4.54	-1072	3876	3802	3766	3692	3656	3785	3675	144	1115	500	2610	5	1	28635291	1064	-30.20	1.44	12	0.03	-123.00	2576.00	7460	20230704	-50.20	3270	20231113	13.61	4575	-18.80	20240220	3305	12.41	20240307	20300	-81.70	20230620	3270	13.61	20231113	2.85	N	361570	500	143 억	1301074	N	N	235	N	N
58	20240522	161058	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3730	-95	5	-2.48	173251290	45872	29.17	3835	3840	3730	4970	2680	3825	3777.15	4.59	-13880	3998	3911	3788	3701	3578	3955	3745	144	1145	500	2670	5	1	28635291	1068	-30.33	1.45	12	0.16	-123.00	2576.00	7460	20230704	-50.00	3270	20231113	14.07	4575	-18.47	20240220	3305	12.86	20240307	20600	-81.89	20230522	3270	14.07	20231113	2.84	N	361570	500	143 억	1314194	N	N	235	N	N
59	20240522	151107	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3755	-70	5	-1.83	135828300	35873	22.81	3835	3840	3755	4970	2680	3825	3786.37	4.59	-13254	3998	3911	3788	3701	3578	3955	3745	144	1145	500	2670	5	1	28635291	1075	-30.53	1.46	12	0.13	-123.00	2576.00	7460	20230704	-49.66	3270	20231113	14.83	4575	-17.92	20240220	3305	13.62	20240307	20600	-81.77	20230522	3270	14.83	20231113	2.84	N	361570	500	143 억	1314194	N	N	93	N	N
60	20240522	141107	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3790	-35	5	-0.92	94064340	24793	15.77	3835	3840	3775	4970	2680	3825	3793.99	4.59	-8212	3998	3911	3788	3701	3578	3955	3745	144	1145	500	2670	5	1	28635291	1085	-30.81	1.47	12	0.09	-123.00	2576.00	7460	20230704	-49.20	3270	20231113	15.90	4575	-17.16	20240220	3305	14.67	20240307	20600	-81.60	20230522	3270	15.90	20231113	2.84	N	361570	500	143 억	1314194	N	N	93	N	N
61	20240522	131103	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3800	-25	5	-0.65	87250555	22993	14.62	3835	3840	3775	4970	2680	3825	3794.66	4.59	-6671	3998	3911	3788	3701	3578	3955	3745	144	1145	500	2670	5	1	28635291	1088	-30.89	1.48	12	0.08	-123.00	2576.00	7460	20230704	-49.06	3270	20231113	16.21	4575	-16.94	20240220	3305	14.98	20240307	20600	-81.55	20230522	3270	16.21	20231113	2.84	N	361570	500	143 억	1314194	N	N	93	N	N
62	20240522	121210	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3780	-45	5	-1.18	83021545	21878	13.91	3835	3840	3775	4970	2680	3825	3794.75	4.59	-6411	3998	3911	3788	3701	3578	3955	3745	144	1145	500	2670	5	1	28635291	1082	-30.73	1.47	12	0.08	-123.00	2576.00	7460	20230704	-49.33	3270	20231113	15.60	4575	-17.38	20240220	3305	14.37	20240307	20600	-81.65	20230522	3270	15.60	20231113	2.84	N	361570	500	143 억	1314194	N	N	93	N	N
63	20240522	111113	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3785	-40	5	-1.05	58423795	15373	9.78	3835	3840	3785	4970	2680	3825	3800.42	4.59	-2982	3998	3911	3788	3701	3578	3955	3745	144	1145	500	2670	5	1	28635291	1084	-30.77	1.47	12	0.05	-123.00	2576.00	7460	20230704	-49.26	3270	20231113	15.75	4575	-17.27	20240220	3305	14.52	20240307	20600	-81.63	20230522	3270	15.75	20231113	2.84	N	361570	500	143 억	1314194	N	N	93	N	N
64	20240522	101105	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3790	-35	5	-0.92	45392800	11939	7.59	3835	3840	3785	4970	2680	3825	3802.06	4.59	-1620	3998	3911	3788	3701	3578	3955	3745	144	1145	500	2670	5	1	28635291	1085	-30.81	1.47	12	0.04	-123.00	2576.00	7460	20230704	-49.20	3270	20231113	15.90	4575	-17.16	20240220	3305	14.67	20240307	20600	-81.60	20230522	3270	15.90	20231113	2.84	N	361570	500	143 억	1314194	N	N	93	N	N
65	20240522	091107	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3805	-20	5	-0.52	24249950	6363	4.05	3835	3840	3785	4970	2680	3825	3811.09	4.59	-1152	3998	3911	3788	3701	3578	3955	3745	144	1145	500	2670	5	1	28635291	1090	-30.93	1.48	12	0.02	-123.00	2576.00	7460	20230704	-48.99	3270	20231113	16.36	4575	-16.83	20240220	3305	15.13	20240307	20600	-81.53	20230522	3270	16.36	20231113	2.84	N	361570	500	143 억	1314194	N	N	93	N	N
66	20240521	161050	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3825	140	2	3.80	597804730	156926	501.59	3665	3875	3665	4790	2580	3685	3809.43	4.42	49817	3808	3746	3713	3651	3618	3730	3635	144	1105	500	2570	5	1	28635291	1095	-31.10	1.48	12	0.55	-123.00	2576.00	7460	20230704	-48.73	3270	20231113	16.97	4575	-16.39	20240220	3305	15.73	20240307	20600	-81.43	20230522	3270	16.97	20231113	2.84	N	361570	500	143 억	1265430	N	N	93	N	N
67	20240521	151101	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3835	150	2	4.07	586445680	153956	492.09	3665	3875	3665	4790	2580	3685	3809.18	4.42	49573	3808	3746	3713	3651	3618	3730	3635	144	1105	500	2570	5	1	28635291	1098	-31.18	1.49	12	0.54	-123.00	2576.00	7460	20230704	-48.59	3270	20231113	17.28	4575	-16.17	20240220	3305	16.04	20240307	20600	-81.38	20230522	3270	17.28	20231113	2.84	N	361570	500	143 억	1265430	N	N	1	N	N
68	20240521	141102	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3790	105	2	2.85	382336440	100731	321.97	3665	3855	3665	4790	2580	3685	3795.62	4.42	32189	3808	3746	3713	3651	3618	3730	3635	144	1105	500	2570	5	1	28635291	1085	-30.81	1.47	12	0.35	-123.00	2576.00	7460	20230704	-49.20	3270	20231113	15.90	4575	-17.16	20240220	3305	14.67	20240307	20600	-81.60	20230522	3270	15.90	20231113	2.84	N	361570	500	143 억	1265430	N	N	1	N	N
69	20240521	131100	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3795	110	2	2.99	337431500	88895	284.14	3665	3855	3665	4790	2580	3685	3795.84	4.42	30798	3808	3746	3713	3651	3618	3730	3635	144	1105	500	2570	5	1	28635291	1087	-30.85	1.47	12	0.31	-123.00	2576.00	7460	20230704	-49.13	3270	20231113	16.06	4575	-17.05	20240220	3305	14.83	20240307	20600	-81.58	20230522	3270	16.06	20231113	2.84	N	361570	500	143 억	1265430	N	N	1	N	N
70	20240521	121058	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3805	120	2	3.26	323574600	85242	272.46	3665	3855	3665	4790	2580	3685	3795.95	4.42	30673	3808	3746	3713	3651	3618	3730	3635	144	1105	500	2570	5	1	28635291	1090	-30.93	1.48	12	0.30	-123.00	2576.00	7460	20230704	-48.99	3270	20231113	16.36	4575	-16.83	20240220	3305	15.13	20240307	20600	-81.53	20230522	3270	16.36	20231113	2.84	N	361570	500	143 억	1265430	N	N	1	N	N
71	20240521	111057	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3820	135	2	3.66	291144820	76700	245.16	3665	3855	3665	4790	2580	3685	3795.89	4.42	31171	3808	3746	3713	3651	3618	3730	3635	144	1105	500	2570	5	1	28635291	1094	-31.06	1.48	12	0.27	-123.00	2576.00	7460	20230704	-48.79	3270	20231113	16.82	4575	-16.50	20240220	3305	15.58	20240307	20600	-81.46	20230522	3270	16.82	20231113	2.84	N	361570	500	143 억	1265430	N	N	1	N	N
72	20240521	101058	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3790	105	2	2.85	196779790	52016	166.26	3665	3855	3665	4790	2580	3685	3783.06	4.42	16699	3808	3746	3713	3651	3618	3730	3635	144	1105	500	2570	5	1	28635291	1085	-30.81	1.47	12	0.18	-123.00	2576.00	7460	20230704	-49.20	3270	20231113	15.90	4575	-17.16	20240220	3305	14.67	20240307	20600	-81.60	20230522	3270	15.90	20231113	2.84	N	361570	500	143 억	1265430	N	N	1	N	N
73	20240521	091054	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3740	55	2	1.49	12398155	3339	10.67	3665	3740	3665	4790	2580	3685	3713.13	4.42	-1630	3808	3746	3713	3651	3618	3730	3635	144	1105	500	2570	5	1	28635291	1071	-30.41	1.45	12	0.01	-123.00	2576.00	7460	20230704	-49.87	3270	20231113	14.37	4575	-18.25	20240220	3305	13.16	20240307	20600	-81.84	20230522	3270	14.37	20231113	2.84	N	361570	500	143 억	1265430	N	N	1	N	N
74	20240517	161102	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3725	-25	5	-0.67	288544800	77666	70.06	3720	3780	3680	4875	2625	3750	3715.20	4.38	17628	3930	3840	3755	3665	3580	3885	3710	144	1125	500	2620	5	1	28635291	1067	-30.28	1.45	12	0.27	-123.00	2576.00	7460	20230704	-50.07	3270	20231113	13.91	4575	-18.58	20240220	3305	12.71	20240307	20600	-81.92	20230522	3270	13.91	20231113	2.81	N	361570	500	143 억	1253637	N	N	121	N	N
75	20240517	151105	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3710	-40	5	-1.07	284052635	76457	68.97	3720	3780	3680	4875	2625	3750	3715.19	4.38	17222	3930	3840	3755	3665	3580	3885	3710	144	1125	500	2620	5	1	28635291	1062	-30.16	1.44	12	0.27	-123.00	2576.00	7460	20230704	-50.27	3270	20231113	13.46	4575	-18.91	20240220	3305	12.25	20240307	20600	-81.99	20230522	3270	13.46	20231113	2.81	N	361570	500	143 억	1253637	N	N	649	N	N
76	20240517	141055	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3725	-25	5	-0.67	256476940	69046	62.28	3720	3780	3680	4875	2625	3750	3714.58	4.38	22851	3930	3840	3755	3665	3580	3885	3710	144	1125	500	2620	5	1	28635291	1067	-30.28	1.45	12	0.24	-123.00	2576.00	7460	20230704	-50.07	3270	20231113	13.91	4575	-18.58	20240220	3305	12.71	20240307	20600	-81.92	20230522	3270	13.91	20231113	2.81	N	361570	500	143 억	1253637	N	N	649	N	N
77	20240517	131047	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3740	-10	5	-0.27	145817055	39064	35.24	3720	3780	3700	4875	2625	3750	3732.77	4.38	1786	3930	3840	3755	3665	3580	3885	3710	144	1125	500	2620	5	1	28635291	1071	-30.41	1.45	12	0.14	-123.00	2576.00	7460	20230704	-49.87	3270	20231113	14.37	4575	-18.25	20240220	3305	13.16	20240307	20600	-81.84	20230522	3270	14.37	20231113	2.81	N	361570	500	143 억	1253637	N	N	649	N	N
78	20240517	121047	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3730	-20	5	-0.53	125380370	33573	30.28	3720	3780	3700	4875	2625	3750	3734.56	4.38	3186	3930	3840	3755	3665	3580	3885	3710	144	1125	500	2620	5	1	28635291	1068	-30.33	1.45	12	0.12	-123.00	2576.00	7460	20230704	-50.00	3270	20231113	14.07	4575	-18.47	20240220	3305	12.86	20240307	20600	-81.89	20230522	3270	14.07	20231113	2.81	N	361570	500	143 억	1253637	N	N	649	N	N
79	20240517	111047	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3735	-15	5	-0.40	113498960	30400	27.42	3720	3780	3700	4875	2625	3750	3733.52	4.38	4891	3930	3840	3755	3665	3580	3885	3710	144	1125	500	2620	5	1	28635291	1070	-30.37	1.45	12	0.11	-123.00	2576.00	7460	20230704	-49.93	3270	20231113	14.22	4575	-18.36	20240220	3305	13.01	20240307	20600	-81.87	20230522	3270	14.22	20231113	2.81	N	361570	500	143 억	1253637	N	N	649	N	N
80	20240517	101042	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3720	-30	5	-0.80	100057295	26793	24.17	3720	3780	3700	4875	2625	3750	3734.46	4.38	4060	3930	3840	3755	3665	3580	3885	3710	144	1125	500	2620	5	1	28635291	1065	-30.24	1.44	12	0.09	-123.00	2576.00	7460	20230704	-50.13	3270	20231113	13.76	4575	-18.69	20240220	3305	12.56	20240307	20600	-81.94	20230522	3270	13.76	20231113	2.81	N	361570	500	143 억	1253637	N	N	649	N	N
81	20240517	091049	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3745	-5	5	-0.13	25603130	6877	6.20	3720	3745	3700	4875	2625	3750	3723.01	4.38	3212	3930	3840	3755	3665	3580	3885	3710	144	1125	500	2620	5	1	28635291	1072	-30.45	1.45	12	0.02	-123.00	2576.00	7460	20230704	-49.80	3270	20231113	14.53	4575	-18.14	20240220	3305	13.31	20240307	20600	-81.82	20230522	3270	14.53	20231113	2.81	N	361570	500	143 억	1253637	N	N	649	N	N
82	20240516	161039	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3750	35	2	0.94	390342215	103637	287.70	3715	3845	3670	4825	2605	3715	3766.54	4.37	3215	3848	3781	3728	3661	3608	3755	3635	144	1110	500	2600	5	1	28635291	1074	-30.49	1.46	12	0.36	-123.00	2576.00	7460	20230704	-49.73	3270	20231113	14.68	4575	-18.03	20240220	3305	13.46	20240307	20600	-81.80	20230522	3270	14.68	20231113	2.83	N	361570	500	143 억	1250277	N	N	649	N	N
83	20240516	151037	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3740	25	2	0.67	382423215	101524	281.84	3715	3845	3670	4825	2605	3715	3766.83	4.37	3215	3848	3781	3728	3661	3608	3755	3635	144	1110	500	2600	5	1	28635291	1071	-30.41	1.45	12	0.35	-123.00	2576.00	7460	20230704	-49.87	3270	20231113	14.37	4575	-18.25	20240220	3305	13.16	20240307	20600	-81.84	20230522	3270	14.37	20231113	2.83	N	361570	500	143 억	1250277	N	N	1379	N	N
84	20240516	141044	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3770	55	2	1.48	335257630	88991	247.05	3715	3845	3670	4825	2605	3715	3767.32	4.37	5044	3848	3781	3728	3661	3608	3755	3635	144	1110	500	2600	5	1	28635291	1080	-30.65	1.46	12	0.31	-123.00	2576.00	7460	20230704	-49.46	3270	20231113	15.29	4575	-17.60	20240220	3305	14.07	20240307	20600	-81.70	20230522	3270	15.29	20231113	2.83	N	361570	500	143 억	1250277	N	N	1379	N	N
85	20240516	131038	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3785	70	2	1.88	315813210	83817	232.68	3715	3845	3670	4825	2605	3715	3767.89	4.37	4803	3848	3781	3728	3661	3608	3755	3635	144	1110	500	2600	5	1	28635291	1084	-30.77	1.47	12	0.29	-123.00	2576.00	7460	20230704	-49.26	3270	20231113	15.75	4575	-17.27	20240220	3305	14.52	20240307	20600	-81.63	20230522	3270	15.75	20231113	2.83	N	361570	500	143 억	1250277	N	N	1379	N	N
86	20240516	121035	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3820	105	2	2.83	264252130	70201	194.88	3715	3845	3670	4825	2605	3715	3764.22	4.37	3569	3848	3781	3728	3661	3608	3755	3635	144	1110	500	2600	5	1	28635291	1094	-31.06	1.48	12	0.25	-123.00	2576.00	7460	20230704	-48.79	3270	20231113	16.82	4575	-16.50	20240220	3305	15.58	20240307	20600	-81.46	20230522	3270	16.82	20231113	2.83	N	361570	500	143 억	1250277	N	N	1379	N	N
87	20240516	111034	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3715	0	3	0.00	61923685	16696	46.35	3715	3740	3670	4825	2605	3715	3708.89	4.37	-1704	3848	3781	3728	3661	3608	3755	3635	144	1110	500	2600	5	1	28635291	1064	-30.20	1.44	12	0.06	-123.00	2576.00	7460	20230704	-50.20	3270	20231113	13.61	4575	-18.80	20240220	3305	12.41	20240307	20600	-81.97	20230522	3270	13.61	20231113	2.83	N	361570	500	143 억	1250277	N	N	1379	N	N
88	20240516	101038	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3690	-25	5	-0.67	53736780	14482	40.20	3715	3740	3670	4825	2605	3715	3710.59	4.37	-725	3848	3781	3728	3661	3608	3755	3635	144	1110	500	2600	5	1	28635291	1057	-30.00	1.43	12	0.05	-123.00	2576.00	7460	20230704	-50.54	3270	20231113	12.84	4575	-19.34	20240220	3305	11.65	20240307	20600	-82.09	20230522	3270	12.84	20231113	2.83	N	361570	500	143 억	1250277	N	N	1379	N	N
89	20240516	091038	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3735	20	2	0.54	16739530	4502	12.50	3715	3740	3715	4825	2605	3715	3718.24	4.37	-290	3848	3781	3728	3661	3608	3755	3635	144	1110	500	2600	5	1	28635291	1070	-30.37	1.45	12	0.02	-123.00	2576.00	7460	20230704	-49.93	3270	20231113	14.22	4575	-18.36	20240220	3305	13.01	20240307	20600	-81.87	20230522	3270	14.22	20231113	2.83	N	361570	500	143 억	1250277	N	N	1379	N	N
90	20240514	161050	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3715	-20	5	-0.54	134469695	35974	65.30	3735	3795	3675	4855	2615	3735	3737.99	4.38	-5056	3808	3771	3703	3666	3598	3790	3685	144	1120	500	2610	5	1	28635291	1064	-30.20	1.44	12	0.13	-123.00	2576.00	7460	20230704	-50.20	3270	20231113	13.61	4575	-18.80	20240220	3305	12.41	20240307	20600	-81.97	20230522	3270	13.61	20231113	2.82	N	361570	500	143 억	1255299	N	N	1379	N	N
91	20240514	151053	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3715	-20	5	-0.54	129489015	34634	62.86	3735	3795	3675	4855	2615	3735	3738.78	4.38	-5056	3808	3771	3703	3666	3598	3790	3685	144	1120	500	2610	5	1	28635291	1064	-30.20	1.44	12	0.12	-123.00	2576.00	7460	20230704	-50.20	3270	20231113	13.61	4575	-18.80	20240220	3305	12.41	20240307	20600	-81.97	20230522	3270	13.61	20231113	2.82	N	361570	500	143 억	1255299	N	N	4	N	N
92	20240514	141052	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3720	-15	5	-0.40	125429350	33542	60.88	3735	3795	3675	4855	2615	3735	3739.47	4.38	-4471	3808	3771	3703	3666	3598	3790	3685	144	1120	500	2610	5	1	28635291	1065	-30.24	1.44	12	0.12	-123.00	2576.00	7460	20230704	-50.13	3270	20231113	13.76	4575	-18.69	20240220	3305	12.56	20240307	20600	-81.94	20230522	3270	13.76	20231113	2.82	N	361570	500	143 억	1255299	N	N	4	N	N
93	20240514	131053	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3710	-25	5	-0.67	120445010	32202	58.45	3735	3795	3675	4855	2615	3735	3740.30	4.38	-3781	3808	3771	3703	3666	3598	3790	3685	144	1120	500	2610	5	1	28635291	1062	-30.16	1.44	12	0.11	-123.00	2576.00	7460	20230704	-50.27	3270	20231113	13.46	4575	-18.91	20240220	3305	12.25	20240307	20600	-81.99	20230522	3270	13.46	20231113	2.82	N	361570	500	143 억	1255299	N	N	4	N	N
94	20240514	121049	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3765	30	2	0.80	102172095	27300	49.55	3735	3795	3675	4855	2615	3735	3742.57	4.38	-3889	3808	3771	3703	3666	3598	3790	3685	144	1120	500	2610	5	1	28635291	1078	-30.61	1.46	12	0.10	-123.00	2576.00	7460	20230704	-49.53	3270	20231113	15.14	4575	-17.70	20240220	3305	13.92	20240307	20600	-81.72	20230522	3270	15.14	20231113	2.82	N	361570	500	143 억	1255299	N	N	4	N	N
95	20240514	111051	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3720	-15	5	-0.40	68812480	18386	33.37	3735	3795	3675	4855	2615	3735	3742.66	4.38	-288	3808	3771	3703	3666	3598	3790	3685	144	1120	500	2610	5	1	28635291	1065	-30.24	1.44	12	0.06	-123.00	2576.00	7460	20230704	-50.13	3270	20231113	13.76	4575	-18.69	20240220	3305	12.56	20240307	20600	-81.94	20230522	3270	13.76	20231113	2.82	N	361570	500	143 억	1255299	N	N	4	N	N
96	20240514	101048	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3740	5	2	0.13	55372360	14758	26.79	3735	3795	3725	4855	2615	3735	3752.02	4.38	407	3808	3771	3703	3666	3598	3790	3685	144	1120	500	2610	5	1	28635291	1071	-30.41	1.45	12	0.05	-123.00	2576.00	7460	20230704	-49.87	3270	20231113	14.37	4575	-18.25	20240220	3305	13.16	20240307	20600	-81.84	20230522	3270	14.37	20231113	2.82	N	361570	500	143 억	1255299	N	N	4	N	N
97	20240514	091049	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3770	35	2	0.94	40200625	10701	19.42	3735	3795	3725	4855	2615	3735	3756.72	4.38	1972	3808	3771	3703	3666	3598	3790	3685	144	1120	500	2610	5	1	28635291	1080	-30.65	1.46	12	0.04	-123.00	2576.00	7460	20230704	-49.46	3270	20231113	15.29	4575	-17.60	20240220	3305	14.07	20240307	20600	-81.70	20230522	3270	15.29	20231113	2.82	N	361570	500	143 억	1255299	N	N	4	N	N
98	20240513	161047	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3735	70	2	1.91	201172370	54673	209.23	3680	3740	3635	4760	2570	3665	3676.77	4.36	7817	3715	3690	3655	3630	3595	3695	3635	144	1095	500	2560	5	1	28635291	1070	-30.37	1.45	12	0.19	-123.00	2576.00	7460	20230704	-49.93	3270	20231113	14.22	4575	-18.36	20240220	3305	13.01	20240307	20600	-81.87	20230522	3270	14.22	20231113	2.83	N	361570	500	143 억	1247485	N	N	4	N	N
99	20240513	151050	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3700	35	2	0.95	157194250	42869	164.06	3680	3720	3635	4760	2570	3665	3666.85	4.36	8088	3715	3690	3655	3630	3595	3695	3635	144	1095	500	2560	5	1	28635291	1060	-30.08	1.44	12	0.15	-123.00	2576.00	7460	20230704	-50.40	3270	20231113	13.15	4575	-19.13	20240220	3305	11.95	20240307	20600	-82.04	20230522	3270	13.15	20231113	2.83	N	361570	500	143 억	1247485	N	N	34	N	N
100	20240513	141050	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3685	20	2	0.55	144829015	39520	151.24	3680	3700	3635	4760	2570	3665	3664.70	4.36	8168	3715	3690	3655	3630	3595	3695	3635	144	1095	500	2560	5	1	28635291	1055	-29.96	1.43	12	0.14	-123.00	2576.00	7460	20230704	-50.60	3270	20231113	12.69	4575	-19.45	20240220	3305	11.50	20240307	20600	-82.11	20230522	3270	12.69	20231113	2.83	N	361570	500	143 억	1247485	N	N	34	N	N
101	20240513	131044	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3690	25	2	0.68	139701490	38130	145.92	3680	3700	3635	4760	2570	3665	3663.82	4.36	7288	3715	3690	3655	3630	3595	3695	3635	144	1095	500	2560	5	1	28635291	1057	-30.00	1.43	12	0.13	-123.00	2576.00	7460	20230704	-50.54	3270	20231113	12.84	4575	-19.34	20240220	3305	11.65	20240307	20600	-82.09	20230522	3270	12.84	20231113	2.83	N	361570	500	143 억	1247485	N	N	34	N	N
102	20240513	121047	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3675	10	2	0.27	127718000	34878	133.48	3680	3700	3635	4760	2570	3665	3661.85	4.36	6019	3715	3690	3655	3630	3595	3695	3635	144	1095	500	2560	5	1	28635291	1052	-29.88	1.43	12	0.12	-123.00	2576.00	7460	20230704	-50.74	3270	20231113	12.39	4575	-19.67	20240220	3305	11.20	20240307	20600	-82.16	20230522	3270	12.39	20231113	2.83	N	361570	500	143 억	1247485	N	N	34	N	N
103	20240513	111047	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3655	-10	5	-0.27	86517695	23661	90.55	3680	3685	3635	4760	2570	3665	3656.55	4.36	-1892	3715	3690	3655	3630	3595	3695	3635	144	1095	500	2560	5	1	28635291	1047	-29.72	1.42	12	0.08	-123.00	2576.00	7460	20230704	-51.01	3270	20231113	11.77	4575	-20.11	20240220	3305	10.59	20240307	20600	-82.26	20230522	3270	11.77	20231113	2.83	N	361570	500	143 억	1247485	N	N	34	N	N
104	20240513	101046	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3655	-10	5	-0.27	48535595	13239	50.67	3680	3685	3640	4760	2570	3665	3666.11	4.36	-1904	3715	3690	3655	3630	3595	3695	3635	144	1095	500	2560	5	1	28635291	1047	-29.72	1.42	12	0.05	-123.00	2576.00	7460	20230704	-51.01	3270	20231113	11.77	4575	-20.11	20240220	3305	10.59	20240307	20600	-82.26	20230522	3270	11.77	20231113	2.83	N	361570	500	143 억	1247485	N	N	34	N	N
105	20240513	091049	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3680	15	2	0.41	3363945	914	3.50	3680	3685	3680	4760	2570	3665	3680.46	4.36	-358	3715	3690	3655	3630	3595	3695	3635	144	1095	500	2560	5	1	28635291	1054	-29.92	1.43	12	0.00	-123.00	2576.00	7460	20230704	-50.67	3270	20231113	12.54	4575	-19.56	20240220	3305	11.35	20240307	20600	-82.14	20230522	3270	12.54	20231113	2.83	N	361570	500	143 억	1247485	N	N	34	N	N
106	20240510	161016	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3665	0	3	0.00	94802090	26030	31.01	3665	3680	3620	4760	2570	3665	3642.03	4.37	-4451	3791	3727	3666	3602	3541	3760	3635	144	1095	500	2560	5	1	28635291	1049	-29.80	1.42	12	0.09	-123.00	2576.00	7460	20230704	-50.87	3270	20231113	12.08	4575	-19.89	20240220	3305	10.89	20240307	20600	-82.21	20230522	3270	12.08	20231113	2.85	N	361570	500	143 억	1251885	N	N	34	N	N
107	20240510	151024	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3665	0	3	0.00	90501130	24856	29.61	3665	3680	3620	4760	2570	3665	3641.02	4.37	-4451	3791	3727	3666	3602	3541	3760	3635	144	1095	500	2560	5	1	28635291	1049	-29.80	1.42	12	0.09	-123.00	2576.00	7460	20230704	-50.87	3270	20231113	12.08	4575	-19.89	20240220	3305	10.89	20240307	20600	-82.21	20230522	3270	12.08	20231113	2.85	N	361570	500	143 억	1251885	N	N	0	N	N
108	20240510	141028	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3655	-10	5	-0.27	74563215	20501	24.42	3665	3680	3620	4760	2570	3665	3637.05	4.37	-2665	3791	3727	3666	3602	3541	3760	3635	144	1095	500	2560	5	1	28635291	1047	-29.72	1.42	12	0.07	-123.00	2576.00	7460	20230704	-51.01	3270	20231113	11.77	4575	-20.11	20240220	3305	10.59	20240307	20600	-82.26	20230522	3270	11.77	20231113	2.85	N	361570	500	143 억	1251885	N	N	0	N	N
109	20240510	131018	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3645	-20	5	-0.55	60452290	16630	19.81	3665	3680	3620	4760	2570	3665	3635.13	4.37	-2548	3791	3727	3666	3602	3541	3760	3635	144	1095	500	2560	5	1	28635291	1044	-29.63	1.41	12	0.06	-123.00	2576.00	7460	20230704	-51.14	3270	20231113	11.47	4575	-20.33	20240220	3305	10.29	20240307	20600	-82.31	20230522	3270	11.47	20231113	2.85	N	361570	500	143 억	1251885	N	N	0	N	N
110	20240510	121014	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3640	-25	5	-0.68	56977415	15672	18.67	3665	3680	3620	4760	2570	3665	3635.62	4.37	-2554	3791	3727	3666	3602	3541	3760	3635	144	1095	500	2560	5	1	28635291	1042	-29.59	1.41	12	0.05	-123.00	2576.00	7460	20230704	-51.21	3270	20231113	11.31	4575	-20.44	20240220	3305	10.14	20240307	20600	-82.33	20230522	3270	11.31	20231113	2.85	N	361570	500	143 억	1251885	N	N	0	N	N
111	20240510	111019	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3645	-20	5	-0.55	42210490	11600	13.82	3665	3680	3620	4760	2570	3665	3638.84	4.37	-2389	3791	3727	3666	3602	3541	3760	3635	144	1095	500	2560	5	1	28635291	1044	-29.63	1.41	12	0.04	-123.00	2576.00	7460	20230704	-51.14	3270	20231113	11.47	4575	-20.33	20240220	3305	10.29	20240307	20600	-82.31	20230522	3270	11.47	20231113	2.85	N	361570	500	143 억	1251885	N	N	0	N	N
112	20240510	101017	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3635	-30	5	-0.82	38160695	10486	12.49	3665	3680	3620	4760	2570	3665	3639.20	4.37	-2427	3791	3727	3666	3602	3541	3760	3635	144	1095	500	2560	5	1	28635291	1041	-29.55	1.41	12	0.04	-123.00	2576.00	7460	20230704	-51.27	3270	20231113	11.16	4575	-20.55	20240220	3305	9.98	20240307	20600	-82.35	20230522	3270	11.16	20231113	2.85	N	361570	500	143 억	1251885	N	N	0	N	N
113	20240510	091021	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3675	10	2	0.27	3051100	835	0.99	3665	3680	3640	4760	2570	3665	3654.01	4.37	-282	3791	3727	3666	3602	3541	3760	3635	144	1095	500	2560	5	1	28635291	1052	-29.88	1.43	12	0.00	-123.00	2576.00	7460	20230704	-50.74	3270	20231113	12.39	4575	-19.67	20240220	3305	11.20	20240307	20600	-82.16	20230522	3270	12.39	20231113	2.85	N	361570	500	143 억	1251885	N	N	0	N	N
114	20240509	161040	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3665	40	2	1.10	309032380	83945	345.98	3625	3730	3605	4710	2540	3625	3681.37	4.40	-5611	3668	3646	3608	3586	3548	3627	3567	144	1085	500	2530	5	1	28635291	1049	-29.80	1.42	12	0.29	-123.00	2576.00	7460	20230704	-50.87	3270	20231113	12.08	4575	-19.89	20240220	3305	10.89	20240307	20600	-82.21	20230522	3270	12.08	20231113	2.84	N	361570	500	143 억	1259341	N	N	0	N	N
115	20240509	151036	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3665	40	2	1.10	305150660	82884	341.61	3625	3730	3605	4710	2540	3625	3681.66	4.40	-5226	3668	3646	3608	3586	3548	3627	3567	144	1085	500	2530	5	1	28635291	1049	-29.80	1.42	12	0.29	-123.00	2576.00	7460	20230704	-50.87	3270	20231113	12.08	4575	-19.89	20240220	3305	10.89	20240307	20600	-82.21	20230522	3270	12.08	20231113	2.84	N	361570	500	143 억	1259341	N	N	0	N	N
116	20240509	140920	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3660	35	2	0.97	301140850	81789	337.09	3625	3730	3605	4710	2540	3625	3681.92	4.40	-5211	3668	3646	3608	3586	3548	3627	3567	144	1085	500	2530	5	1	28635291	1048	-29.76	1.42	12	0.29	-123.00	2576.00	7460	20230704	-50.94	3270	20231113	11.93	4575	-20.00	20240220	3305	10.74	20240307	20600	-82.23	20230522	3270	11.93	20231113	2.84	N	361570	500	143 억	1259341	N	N	0	N	N
117	20240509	131020	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3655	30	2	0.83	298595910	81093	334.22	3625	3730	3605	4710	2540	3625	3682.14	4.40	-5305	3668	3646	3608	3586	3548	3627	3567	144	1085	500	2530	5	1	28635291	1047	-29.72	1.42	12	0.28	-123.00	2576.00	7460	20230704	-51.01	3270	20231113	11.77	4575	-20.11	20240220	3305	10.59	20240307	20600	-82.26	20230522	3270	11.77	20231113	2.84	N	361570	500	143 억	1259341	N	N	0	N	N
118	20240509	121016	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3655	30	2	0.83	284553315	77251	318.39	3625	3730	3605	4710	2540	3625	3683.49	4.40	-5305	3668	3646	3608	3586	3548	3627	3567	144	1085	500	2530	5	1	28635291	1047	-29.72	1.42	12	0.27	-123.00	2576.00	7460	20230704	-51.01	3270	20231113	11.77	4575	-20.11	20240220	3305	10.59	20240307	20600	-82.26	20230522	3270	11.77	20231113	2.84	N	361570	500	143 억	1259341	N	N	0	N	N
119	20240509	111001	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3660	35	2	0.97	187344160	50959	210.03	3625	3730	3605	4710	2540	3625	3676.37	4.40	2823	3668	3646	3608	3586	3548	3627	3567	144	1085	500	2530	5	1	28635291	1048	-29.76	1.42	12	0.18	-123.00	2576.00	7460	20230704	-50.94	3270	20231113	11.93	4575	-20.00	20240220	3305	10.74	20240307	20600	-82.23	20230522	3270	11.93	20231113	2.84	N	361570	500	143 억	1259341	N	N	0	N	N
120	20240509	101006	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3615	-10	5	-0.28	20890195	5766	23.76	3625	3680	3610	4710	2540	3625	3623.00	4.40	525	3668	3646	3608	3586	3548	3627	3567	144	1085	500	2530	5	1	28635291	1035	-29.39	1.40	12	0.02	-123.00	2576.00	7460	20230704	-51.54	3270	20231113	10.55	4575	-20.98	20240220	3305	9.38	20240307	20600	-82.45	20230522	3270	10.55	20231113	2.84	N	361570	500	143 억	1259341	N	N	0	N	N
121	20240509	091005	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3625	0	3	0.00	2850825	786	3.24	3625	3660	3610	4710	2540	3625	3627.00	4.40	-29	3668	3646	3608	3586	3548	3627	3567	144	1085	500	2530	5	1	28635291	1038	-29.47	1.41	12	0.00	-123.00	2576.00	7460	20230704	-51.41	3270	20231113	10.86	4575	-20.77	20240220	3305	9.68	20240307	20600	-82.40	20230522	3270	10.86	20231113	2.84	N	361570	500	143 억	1259341	N	N	0	N	N
122	20240508	160956	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3625	-5	5	-0.14	85530675	23735	69.38	3630	3630	3570	4715	2545	3630	3603.52	4.37	6793	3713	3671	3638	3596	3563	3655	3580	144	1085	500	2540	5	1	28635291	1038	-29.47	1.41	12	0.08	-123.00	2576.00	7460	20230704	-51.41	3270	20231113	10.86	4575	-20.77	20240220	3305	9.68	20240307	20600	-82.40	20230522	3270	10.86	20231113	2.76	N	361570	500	143 억	1252544	N	N	1	N	N
123	20240508	151000	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3620	-10	5	-0.28	83069640	23056	67.40	3630	3630	3570	4715	2545	3630	3602.95	4.37	6786	3713	3671	3638	3596	3563	3655	3580	144	1085	500	2540	5	1	28635291	1037	-29.43	1.41	12	0.08	-123.00	2576.00	7460	20230704	-51.47	3270	20231113	10.70	4575	-20.87	20240220	3305	9.53	20240307	20600	-82.43	20230522	3270	10.70	20231113	2.76	N	361570	500	143 억	1252544	N	N	1	N	N
124	20240508	140954	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3605	-25	5	-0.69	78486420	21788	63.69	3630	3630	3570	4715	2545	3630	3602.28	4.37	6823	3713	3671	3638	3596	3563	3655	3580	144	1085	500	2540	5	1	28635291	1032	-29.31	1.40	12	0.08	-123.00	2576.00	7460	20230704	-51.68	3270	20231113	10.24	4575	-21.20	20240220	3305	9.08	20240307	20600	-82.50	20230522	3270	10.24	20231113	2.76	N	361570	500	143 억	1252544	N	N	1	N	N
125	20240508	130952	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3620	-10	5	-0.28	73393820	20375	59.56	3630	3630	3570	4715	2545	3630	3602.15	4.37	6842	3713	3671	3638	3596	3563	3655	3580	144	1085	500	2540	5	1	28635291	1037	-29.43	1.41	12	0.07	-123.00	2576.00	7460	20230704	-51.47	3270	20231113	10.70	4575	-20.87	20240220	3305	9.53	20240307	20600	-82.43	20230522	3270	10.70	20231113	2.76	N	361570	500	143 억	1252544	N	N	1	N	N
126	20240508	120950	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3620	-10	5	-0.28	68580400	19043	55.67	3630	3630	3570	4715	2545	3630	3601.34	4.37	7704	3713	3671	3638	3596	3563	3655	3580	144	1085	500	2540	5	1	28635291	1037	-29.43	1.41	12	0.07	-123.00	2576.00	7460	20230704	-51.47	3270	20231113	10.70	4575	-20.87	20240220	3305	9.53	20240307	20600	-82.43	20230522	3270	10.70	20231113	2.76	N	361570	500	143 억	1252544	N	N	1	N	N
127	20240508	111031	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3620	-10	5	-0.28	58054510	16128	47.14	3630	3630	3570	4715	2545	3630	3599.61	4.37	8379	3713	3671	3638	3596	3563	3655	3580	144	1085	500	2540	5	1	28635291	1037	-29.43	1.41	12	0.06	-123.00	2576.00	7460	20230704	-51.47	3270	20231113	10.70	4575	-20.87	20240220	3305	9.53	20240307	20600	-82.43	20230522	3270	10.70	20231113	2.76	N	361570	500	143 억	1252544	N	N	1	N	N
128	20240508	101003	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3625	-5	5	-0.14	42016115	11678	34.14	3630	3630	3570	4715	2545	3630	3597.89	4.37	6633	3713	3671	3638	3596	3563	3655	3580	144	1085	500	2540	5	1	28635291	1038	-29.47	1.41	12	0.04	-123.00	2576.00	7460	20230704	-51.41	3270	20231113	10.86	4575	-20.77	20240220	3305	9.68	20240307	20600	-82.40	20230522	3270	10.86	20231113	2.76	N	361570	500	143 억	1252544	N	N	1	N	N
129	20240508	091006	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3630	0	3	0.00	28485525	7920	23.15	3630	3630	3570	4715	2545	3630	3596.66	4.37	6385	3713	3671	3638	3596	3563	3655	3580	144	1085	500	2540	5	1	28635291	1039	-29.51	1.41	12	0.03	-123.00	2576.00	7460	20230704	-51.34	3270	20231113	11.01	4575	-20.66	20240220	3305	9.83	20240307	20600	-82.38	20230522	3270	11.01	20231113	2.76	N	361570	500	143 억	1252544	N	N	1	N	N
130	20240503	161025	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3660	-145	5	-3.81	438314280	119352	127.90	3820	3820	3625	4945	2665	3805	3672.45	4.60	-62743	3961	3882	3766	3687	3571	3922	3727	144	1140	500	2660	5	1	28635291	1048	-29.76	1.42	12	0.42	-123.00	2576.00	7460	20230704	-50.94	3270	20231113	11.93	4575	-20.00	20240220	3305	10.74	20240307	20600	-82.23	20230522	3270	11.93	20231113	2.84	N	361570	500	143 억	1318062	N	N	879	N	N
131	20240503	151024	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3670	-135	5	-3.55	429629725	116979	125.36	3820	3820	3625	4945	2665	3805	3672.71	4.60	-62436	3961	3882	3766	3687	3571	3922	3727	144	1140	500	2660	5	1	28635291	1051	-29.84	1.42	12	0.41	-123.00	2576.00	7460	20230704	-50.80	3270	20231113	12.23	4575	-19.78	20240220	3305	11.04	20240307	20600	-82.18	20230522	3270	12.23	20231113	2.84	N	361570	500	143 억	1318062	N	N	0	N	N
132	20240503	141026	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3650	-155	5	-4.07	411048295	111900	119.92	3820	3820	3625	4945	2665	3805	3673.35	4.60	-58489	3961	3882	3766	3687	3571	3922	3727	144	1140	500	2660	5	1	28635291	1045	-29.67	1.42	12	0.39	-123.00	2576.00	7460	20230704	-51.07	3270	20231113	11.62	4575	-20.22	20240220	3305	10.44	20240307	20600	-82.28	20230522	3270	11.62	20231113	2.84	N	361570	500	143 억	1318062	N	N	0	N	N
133	20240503	131025	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3655	-150	5	-3.94	392360065	106787	114.44	3820	3820	3625	4945	2665	3805	3674.23	4.60	-56799	3961	3882	3766	3687	3571	3922	3727	144	1140	500	2660	5	1	28635291	1047	-29.72	1.42	12	0.37	-123.00	2576.00	7460	20230704	-51.01	3270	20231113	11.77	4575	-20.11	20240220	3305	10.59	20240307	20600	-82.26	20230522	3270	11.77	20231113	2.84	N	361570	500	143 억	1318062	N	N	0	N	N
134	20240503	121022	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3660	-145	5	-3.81	364153805	99058	106.15	3820	3820	3625	4945	2665	3805	3676.17	4.60	-55311	3961	3882	3766	3687	3571	3922	3727	144	1140	500	2660	5	1	28635291	1048	-29.76	1.42	12	0.35	-123.00	2576.00	7460	20230704	-50.94	3270	20231113	11.93	4575	-20.00	20240220	3305	10.74	20240307	20600	-82.23	20230522	3270	11.93	20231113	2.84	N	361570	500	143 억	1318062	N	N	0	N	N
135	20240503	111022	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3665	-140	5	-3.68	328895330	89415	95.82	3820	3820	3625	4945	2665	3805	3678.30	4.60	-49491	3961	3882	3766	3687	3571	3922	3727	144	1140	500	2660	5	1	28635291	1049	-29.80	1.42	12	0.31	-123.00	2576.00	7460	20230704	-50.87	3270	20231113	12.08	4575	-19.89	20240220	3305	10.89	20240307	20600	-82.21	20230522	3270	12.08	20231113	2.84	N	361570	500	143 억	1318062	N	N	0	N	N
136	20240503	101017	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3665	-140	5	-3.68	283337775	76999	82.51	3820	3820	3625	4945	2665	3805	3679.76	4.60	-42348	3961	3882	3766	3687	3571	3922	3727	144	1140	500	2660	5	1	28635291	1049	-29.80	1.42	12	0.27	-123.00	2576.00	7460	20230704	-50.87	3270	20231113	12.08	4575	-19.89	20240220	3305	10.89	20240307	20600	-82.21	20230522	3270	12.08	20231113	2.84	N	361570	500	143 억	1318062	N	N	0	N	N
137	20240503	091014	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3680	-125	5	-3.29	223287305	60666	65.01	3820	3820	3625	4945	2665	3805	3680.60	4.60	-30227	3961	3882	3766	3687	3571	3922	3727	144	1140	500	2660	5	1	28635291	1054	-29.92	1.43	12	0.21	-123.00	2576.00	7460	20230704	-50.67	3270	20231113	12.54	4575	-19.56	20240220	3305	11.35	20240307	20600	-82.14	20230522	3270	12.54	20231113	2.84	N	361570	500	143 억	1318062	N	N	0	N	N
138	20240502	161007	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3805	125	2	3.40	350845110	93213	95.41	3695	3845	3650	4780	2580	3680	3763.91	4.52	23230	3870	3775	3665	3570	3460	3822	3617	144	1100	500	2570	5	1	28635291	1090	-30.93	1.48	12	0.33	-123.00	2576.00	7460	20230704	-48.99	3270	20231113	16.36	4575	-16.83	20240220	3305	15.13	20240307	20600	-81.53	20230522	3270	16.36	20231113	2.83	N	361570	500	143 억	1293336	N	N	0	N	N
139	20240502	151015	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3790	110	2	2.99	339806915	90299	92.42	3695	3845	3650	4780	2580	3680	3763.13	4.52	22995	3870	3775	3665	3570	3460	3822	3617	144	1100	500	2570	5	1	28635291	1085	-30.81	1.47	12	0.32	-123.00	2576.00	7460	20230704	-49.20	3270	20231113	15.90	4575	-17.16	20240220	3305	14.67	20240307	20600	-81.60	20230522	3270	15.90	20231113	2.83	N	361570	500	143 억	1293336	N	N	0	N	N
140	20240502	141009	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3840	160	2	4.35	328506395	87324	89.38	3695	3845	3650	4780	2580	3680	3761.93	4.52	23266	3870	3775	3665	3570	3460	3822	3617	144	1100	500	2570	5	1	28635291	1100	-31.22	1.49	12	0.30	-123.00	2576.00	7460	20230704	-48.53	3270	20231113	17.43	4575	-16.07	20240220	3305	16.19	20240307	20600	-81.36	20230522	3270	17.43	20231113	2.83	N	361570	500	143 억	1293336	N	N	0	N	N
141	20240502	131004	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3800	120	2	3.26	228467070	61145	62.58	3695	3810	3650	4780	2580	3680	3736.48	4.52	23248	3870	3775	3665	3570	3460	3822	3617	144	1100	500	2570	5	1	28635291	1088	-30.89	1.48	12	0.21	-123.00	2576.00	7460	20230704	-49.06	3270	20231113	16.21	4575	-16.94	20240220	3305	14.98	20240307	20600	-81.55	20230522	3270	16.21	20231113	2.83	N	361570	500	143 억	1293336	N	N	0	N	N
142	20240502	121003	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3765	85	2	2.31	173336850	46607	47.70	3695	3765	3650	4780	2580	3680	3719.12	4.52	16635	3870	3775	3665	3570	3460	3822	3617	144	1100	500	2570	5	1	28635291	1078	-30.61	1.46	12	0.16	-123.00	2576.00	7460	20230704	-49.53	3270	20231113	15.14	4575	-17.70	20240220	3305	13.92	20240307	20600	-81.72	20230522	3270	15.14	20231113	2.83	N	361570	500	143 억	1293336	N	N	0	N	N
143	20240502	111002	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3720	40	2	1.09	109392050	29498	30.19	3695	3735	3650	4780	2580	3680	3708.46	4.52	3735	3870	3775	3665	3570	3460	3822	3617	144	1100	500	2570	5	1	28635291	1065	-30.24	1.44	12	0.10	-123.00	2576.00	7460	20230704	-50.13	3270	20231113	13.76	4575	-18.69	20240220	3305	12.56	20240307	20600	-81.94	20230522	3270	13.76	20231113	2.83	N	361570	500	143 억	1293336	N	N	0	N	N
144	20240502	101001	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3710	30	2	0.82	47142590	12751	13.05	3695	3720	3650	4780	2580	3680	3697.17	4.52	2497	3870	3775	3665	3570	3460	3822	3617	144	1100	500	2570	5	1	28635291	1062	-30.16	1.44	12	0.04	-123.00	2576.00	7460	20230704	-50.27	3270	20231113	13.46	4575	-18.91	20240220	3305	12.25	20240307	20600	-81.99	20230522	3270	13.46	20231113	2.83	N	361570	500	143 억	1293336	N	N	0	N	N
145	20240502	090958	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3690	10	2	0.27	3397375	922	0.94	3695	3695	3650	4780	2580	3680	3684.79	4.52	-361	3870	3775	3665	3570	3460	3822	3617	144	1100	500	2570	5	1	28635291	1057	-30.00	1.43	12	0.00	-123.00	2576.00	7460	20230704	-50.54	3270	20231113	12.84	4575	-19.34	20240220	3305	11.65	20240307	20600	-82.09	20230522	3270	12.84	20231113	2.83	N	361570	500	143 억	1293336	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History