KissMeData/206560/price/prices-20240601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161001	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5870	-20	5	-0.34	209163120	35533	103.53	5890	5970	5860	7650	4130	5890	5886.59	1.04	-2138	6043	5966	5923	5846	5803	5945	5825	127	1760	500	4240	10	1	25411736	1492	-97.83	2.69	12	0.14	-60.00	2186.00	11090	20230622	-47.07	5800	20240625	1.21	10620	-44.73	20240109	5800	1.21	20240625	10850	-45.90	20230713	5800	1.21	20240625	2.00	N	206560	500	127 억	263913	N	N	12	N	N
3	20240628	151014	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5880	-10	5	-0.17	193666070	32894	95.84	5890	5970	5860	7650	4130	5890	5887.58	1.04	-1149	6043	5966	5923	5846	5803	5945	5825	127	1760	500	4240	10	1	25411736	1494	-98.00	2.69	12	0.13	-60.00	2186.00	11090	20230622	-46.98	5800	20240625	1.38	10620	-44.63	20240109	5800	1.38	20240625	10850	-45.81	20230713	5800	1.38	20240625	2.00	N	206560	500	127 억	263913	N	N	0	N	N
4	20240628	141013	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5940	50	2	0.85	148753270	25250	73.57	5890	5970	5870	7650	4130	5890	5891.22	1.04	-1420	6043	5966	5923	5846	5803	5945	5825	127	1760	500	4240	10	1	25411736	1509	-99.00	2.72	12	0.10	-60.00	2186.00	11090	20230622	-46.44	5800	20240625	2.41	10620	-44.07	20240109	5800	2.41	20240625	10850	-45.25	20230713	5800	2.41	20240625	2.00	N	206560	500	127 억	263913	N	N	0	N	N
5	20240628	131012	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5890	0	3	0.00	97724320	16591	48.34	5890	5920	5870	7650	4130	5890	5890.20	1.04	334	6043	5966	5923	5846	5803	5945	5825	127	1760	500	4240	10	1	25411736	1497	-98.17	2.69	12	0.07	-60.00	2186.00	11090	20230622	-46.89	5800	20240625	1.55	10620	-44.54	20240109	5800	1.55	20240625	10850	-45.71	20230713	5800	1.55	20240625	2.00	N	206560	500	127 억	263913	N	N	0	N	N
6	20240628	121010	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5870	-20	5	-0.34	82276530	13962	40.68	5890	5920	5870	7650	4130	5890	5892.89	1.04	229	6043	5966	5923	5846	5803	5945	5825	127	1760	500	4240	10	1	25411736	1492	-97.83	2.69	12	0.05	-60.00	2186.00	11090	20230622	-47.07	5800	20240625	1.21	10620	-44.73	20240109	5800	1.21	20240625	10850	-45.90	20230713	5800	1.21	20240625	2.00	N	206560	500	127 억	263913	N	N	0	N	N
7	20240628	110954	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5900	10	2	0.17	53527220	9075	26.44	5890	5920	5880	7650	4130	5890	5898.32	1.04	-509	6043	5966	5923	5846	5803	5945	5825	127	1760	500	4240	10	1	25411736	1499	-98.33	2.70	12	0.04	-60.00	2186.00	11090	20230622	-46.80	5800	20240625	1.72	10620	-44.44	20240109	5800	1.72	20240625	10850	-45.62	20230713	5800	1.72	20240625	2.00	N	206560	500	127 억	263913	N	N	0	N	N
8	20240628	100951	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5910	20	2	0.34	32682930	5545	16.16	5890	5920	5880	7650	4130	5890	5894.13	1.04	-310	6043	5966	5923	5846	5803	5945	5825	127	1760	500	4240	10	1	25411736	1502	-98.50	2.70	12	0.02	-60.00	2186.00	11090	20230622	-46.71	5800	20240625	1.90	10620	-44.35	20240109	5800	1.90	20240625	10850	-45.53	20230713	5800	1.90	20240625	2.00	N	206560	500	127 억	263913	N	N	0	N	N
9	20240628	090953	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5910	20	2	0.34	1292780	219	0.64	5890	5920	5890	7650	4130	5890	5903.11	1.04	-8	6043	5966	5923	5846	5803	5945	5825	127	1760	500	4240	10	1	25411736	1502	-98.50	2.70	12	0.00	-60.00	2186.00	11090	20230622	-46.71	5800	20240625	1.90	10620	-44.35	20240109	5800	1.90	20240625	10850	-45.53	20230713	5800	1.90	20240625	2.00	N	206560	500	127 억	263913	N	N	0	N	N
10	20240627	160946	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5890	-110	5	-1.83	196307260	33184	77.74	5970	6000	5880	7800	4200	6000	5915.76	1.08	-8900	6140	6070	6000	5930	5860	6105	5965	127	1800	500	4320	10	1	25411736	1497	-98.17	2.69	12	0.13	-60.00	2186.00	11150	20230621	-47.17	5800	20240625	1.55	10620	-44.54	20240109	5800	1.55	20240625	10850	-45.71	20230713	5800	1.55	20240625	2.00	N	206560	500	127 억	273223	N	N	0	N	N
11	20240627	150952	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5910	-90	5	-1.50	171654610	28999	67.94	5970	6000	5880	7800	4200	6000	5919.33	1.08	-8007	6140	6070	6000	5930	5860	6105	5965	127	1800	500	4320	10	1	25411736	1502	-98.50	2.70	12	0.11	-60.00	2186.00	11150	20230621	-47.00	5800	20240625	1.90	10620	-44.35	20240109	5800	1.90	20240625	10850	-45.53	20230713	5800	1.90	20240625	2.00	N	206560	500	127 억	273223	N	N	0	N	N
12	20240627	140950	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5900	-100	5	-1.67	146570990	24745	57.97	5970	6000	5880	7800	4200	6000	5923.26	1.08	-7654	6140	6070	6000	5930	5860	6105	5965	127	1800	500	4320	10	1	25411736	1499	-98.33	2.70	12	0.10	-60.00	2186.00	11150	20230621	-47.09	5800	20240625	1.72	10620	-44.44	20240109	5800	1.72	20240625	10850	-45.62	20230713	5800	1.72	20240625	2.00	N	206560	500	127 억	273223	N	N	0	N	N
13	20240627	130949	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5900	-100	5	-1.67	138120660	23312	54.61	5970	6000	5880	7800	4200	6000	5924.87	1.08	-6985	6140	6070	6000	5930	5860	6105	5965	127	1800	500	4320	10	1	25411736	1499	-98.33	2.70	12	0.09	-60.00	2186.00	11150	20230621	-47.09	5800	20240625	1.72	10620	-44.44	20240109	5800	1.72	20240625	10850	-45.62	20230713	5800	1.72	20240625	2.00	N	206560	500	127 억	273223	N	N	0	N	N
14	20240627	120952	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5950	-50	5	-0.83	114548500	19316	45.25	5970	6000	5890	7800	4200	6000	5930.24	1.08	-6184	6140	6070	6000	5930	5860	6105	5965	127	1800	500	4320	10	1	25411736	1512	-99.17	2.72	12	0.08	-60.00	2186.00	11150	20230621	-46.64	5800	20240625	2.59	10620	-43.97	20240109	5800	2.59	20240625	10850	-45.16	20230713	5800	2.59	20240625	2.00	N	206560	500	127 억	273223	N	N	0	N	N
15	20240627	110951	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5940	-60	5	-1.00	82400440	13877	32.51	5970	6000	5910	7800	4200	6000	5937.91	1.08	-5039	6140	6070	6000	5930	5860	6105	5965	127	1800	500	4320	10	1	25411736	1509	-99.00	2.72	12	0.05	-60.00	2186.00	11150	20230621	-46.73	5800	20240625	2.41	10620	-44.07	20240109	5800	2.41	20240625	10850	-45.25	20230713	5800	2.41	20240625	2.00	N	206560	500	127 억	273223	N	N	0	N	N
16	20240627	100951	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5930	-70	5	-1.17	38558900	6480	15.18	5970	6000	5920	7800	4200	6000	5950.45	1.08	-1551	6140	6070	6000	5930	5860	6105	5965	127	1800	500	4320	10	1	25411736	1507	-98.83	2.71	12	0.03	-60.00	2186.00	11150	20230621	-46.82	5800	20240625	2.24	10620	-44.16	20240109	5800	2.24	20240625	10850	-45.35	20230713	5800	2.24	20240625	2.00	N	206560	500	127 억	273223	N	N	0	N	N
17	20240627	090950	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5960	-40	5	-0.67	10490100	1758	4.12	5970	6000	5960	7800	4200	6000	5967.06	1.08	399	6140	6070	6000	5930	5860	6105	5965	127	1800	500	4320	10	1	25411736	1515	-99.33	2.73	12	0.01	-60.00	2186.00	11150	20230621	-46.55	5800	20240625	2.76	10620	-43.88	20240109	5800	2.76	20240625	10850	-45.07	20230713	5800	2.76	20240625	2.00	N	206560	500	127 억	273223	N	N	0	N	N
18	20240626	160947	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6000	70	2	1.18	254696770	42490	68.60	5930	6070	5930	7700	4160	5930	5994.27	1.07	2068	6136	6032	5916	5812	5696	6085	5865	127	1770	500	4260	10	1	25411736	1525	-100.00	2.74	12	0.17	-60.00	2186.00	11350	20230620	-47.14	5800	20240625	3.45	10620	-43.50	20240109	5800	3.45	20240625	10850	-44.70	20230713	5800	3.45	20240625	2.04	N	206560	500	127 억	271806	N	N	23	N	N
19	20240626	150951	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5970	40	2	0.67	244087200	40719	65.74	5930	6070	5930	7700	4160	5930	5994.43	1.07	2106	6136	6032	5916	5812	5696	6085	5865	127	1770	500	4260	10	1	25411736	1517	-99.50	2.73	12	0.16	-60.00	2186.00	11350	20230620	-47.40	5800	20240625	2.93	10620	-43.79	20240109	5800	2.93	20240625	10850	-44.98	20230713	5800	2.93	20240625	2.04	N	206560	500	127 억	271806	N	N	23	N	N
20	20240626	140948	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5990	60	2	1.01	231423420	38603	62.33	5930	6070	5930	7700	4160	5930	5994.96	1.07	2771	6136	6032	5916	5812	5696	6085	5865	127	1770	500	4260	10	1	25411736	1522	-99.83	2.74	12	0.15	-60.00	2186.00	11350	20230620	-47.22	5800	20240625	3.28	10620	-43.60	20240109	5800	3.28	20240625	10850	-44.79	20230713	5800	3.28	20240625	2.04	N	206560	500	127 억	271806	N	N	23	N	N
21	20240626	130949	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5950	20	2	0.34	189572970	31617	51.05	5930	6070	5930	7700	4160	5930	5995.92	1.07	5441	6136	6032	5916	5812	5696	6085	5865	127	1770	500	4260	10	1	25411736	1512	-99.17	2.72	12	0.12	-60.00	2186.00	11350	20230620	-47.58	5800	20240625	2.59	10620	-43.97	20240109	5800	2.59	20240625	10850	-45.16	20230713	5800	2.59	20240625	2.04	N	206560	500	127 억	271806	N	N	23	N	N
22	20240626	120948	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5940	10	2	0.17	167253450	27869	45.00	5930	6070	5930	7700	4160	5930	6001.42	1.07	5693	6136	6032	5916	5812	5696	6085	5865	127	1770	500	4260	10	1	25411736	1509	-99.00	2.72	12	0.11	-60.00	2186.00	11350	20230620	-47.67	5800	20240625	2.41	10620	-44.07	20240109	5800	2.41	20240625	10850	-45.25	20230713	5800	2.41	20240625	2.04	N	206560	500	127 억	271806	N	N	23	N	N
23	20240626	110949	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5990	60	2	1.01	149552720	24898	40.20	5930	6070	5930	7700	4160	5930	6006.62	1.07	6114	6136	6032	5916	5812	5696	6085	5865	127	1770	500	4260	10	1	25411736	1522	-99.83	2.74	12	0.10	-60.00	2186.00	11350	20230620	-47.22	5800	20240625	3.28	10620	-43.60	20240109	5800	3.28	20240625	10850	-44.79	20230713	5800	3.28	20240625	2.04	N	206560	500	127 억	271806	N	N	23	N	N
24	20240626	100947	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6000	70	2	1.18	122393080	20359	32.87	5930	6070	5930	7700	4160	5930	6011.74	1.07	6530	6136	6032	5916	5812	5696	6085	5865	127	1770	500	4260	10	1	25411736	1525	-100.00	2.74	12	0.08	-60.00	2186.00	11350	20230620	-47.14	5800	20240625	3.45	10620	-43.50	20240109	5800	3.45	20240625	10850	-44.70	20230713	5800	3.45	20240625	2.04	N	206560	500	127 억	271806	N	N	23	N	N
25	20240626	090949	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5930	0	3	0.00	6373870	1070	1.73	5930	5990	5930	7700	4160	5930	5956.89	1.07	-449	6136	6032	5916	5812	5696	6085	5865	127	1770	500	4260	10	1	25411736	1507	-98.83	2.71	12	0.00	-60.00	2186.00	11350	20230620	-47.75	5800	20240625	2.24	10620	-44.16	20240109	5800	2.24	20240625	10850	-45.35	20230713	5800	2.24	20240625	2.04	N	206560	500	127 억	271806	N	N	23	N	N
26	20240625	160946	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5930	40	2	0.68	365893580	61915	125.36	5850	6020	5800	7650	4130	5890	5909.57	1.03	9511	6096	5992	5936	5832	5776	5965	5805	127	1760	500	4240	10	1	25411736	1507	-98.83	2.71	12	0.24	-60.00	2186.00	11350	20230620	-47.75	5800	20240625	2.24	10620	-44.16	20240109	5800	2.24	20240625	10850	-45.35	20230713	5800	2.24	20240625	2.06	N	206560	500	127 억	262317	N	N	23	N	N
27	20240625	150944	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5900	10	2	0.17	351464350	59477	120.42	5850	6020	5800	7650	4130	5890	5909.25	1.03	8887	6096	5992	5936	5832	5776	5965	5805	127	1760	500	4240	10	1	25411736	1499	-98.33	2.70	12	0.23	-60.00	2186.00	11350	20230620	-48.02	5800	20240625	1.72	10620	-44.44	20240109	5800	1.72	20240625	10850	-45.62	20230713	5800	1.72	20240625	2.06	N	206560	500	127 억	262317	N	N	0	N	N
28	20240625	140947	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5920	30	2	0.51	320724120	54274	109.89	5850	6020	5800	7650	4130	5890	5909.35	1.03	5943	6096	5992	5936	5832	5776	5965	5805	127	1760	500	4240	10	1	25411736	1504	-98.67	2.71	12	0.21	-60.00	2186.00	11350	20230620	-47.84	5800	20240625	2.07	10620	-44.26	20240109	5800	2.07	20240625	10850	-45.44	20230713	5800	2.07	20240625	2.06	N	206560	500	127 억	262317	N	N	0	N	N
29	20240625	130948	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5930	40	2	0.68	311483840	52712	106.73	5850	6020	5800	7650	4130	5890	5909.16	1.03	5865	6096	5992	5936	5832	5776	5965	5805	127	1760	500	4240	10	1	25411736	1507	-98.83	2.71	12	0.21	-60.00	2186.00	11350	20230620	-47.75	5800	20240625	2.24	10620	-44.16	20240109	5800	2.24	20240625	10850	-45.35	20230713	5800	2.24	20240625	2.06	N	206560	500	127 억	262317	N	N	0	N	N
30	20240625	120950	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5850	-40	5	-0.68	269812090	45618	92.36	5850	6020	5800	7650	4130	5890	5914.60	1.03	5060	6096	5992	5936	5832	5776	5965	5805	127	1760	500	4240	10	1	25411736	1487	-97.50	2.68	12	0.18	-60.00	2186.00	11350	20230620	-48.46	5800	20240625	0.86	10620	-44.92	20240109	5800	0.86	20240625	10850	-46.08	20230713	5800	0.86	20240625	2.06	N	206560	500	127 억	262317	N	N	0	N	N
31	20240625	110948	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5900	10	2	0.17	180917240	30427	61.61	5850	6020	5850	7650	4130	5890	5945.94	1.03	4256	6096	5992	5936	5832	5776	5965	5805	127	1760	500	4240	10	1	25411736	1499	-98.33	2.70	12	0.12	-60.00	2186.00	11350	20230620	-48.02	5850	20240625	0.85	10620	-44.44	20240109	5850	0.85	20240625	10850	-45.62	20230713	5850	0.85	20240625	2.06	N	206560	500	127 억	262317	N	N	0	N	N
32	20240625	100947	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5950	60	2	1.02	149084300	25045	50.71	5850	6020	5850	7650	4130	5890	5952.66	1.03	5547	6096	5992	5936	5832	5776	5965	5805	127	1760	500	4240	10	1	25411736	1512	-99.17	2.72	12	0.10	-60.00	2186.00	11350	20230620	-47.58	5850	20240625	1.71	10620	-43.97	20240109	5850	1.71	20240625	10850	-45.16	20230713	5850	1.71	20240625	2.06	N	206560	500	127 억	262317	N	N	0	N	N
33	20240625	090946	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5970	80	2	1.36	48472310	8172	16.55	5850	5970	5850	7650	4130	5890	5931.51	1.03	992	6096	5992	5936	5832	5776	5965	5805	127	1760	500	4240	10	1	25411736	1517	-99.50	2.73	12	0.03	-60.00	2186.00	11350	20230620	-47.40	5850	20240625	2.05	10620	-43.79	20240109	5850	2.05	20240625	10850	-44.98	20230713	5850	2.05	20240625	2.06	N	206560	500	127 억	262317	N	N	0	N	N
34	20240624	160943	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5890	-120	5	-2.00	270501660	45617	45.95	6040	6040	5880	7810	4210	6010	5929.90	1.06	-6048	6176	6092	6036	5952	5896	6065	5925	127	1800	500	4320	10	1	25411736	1497	-98.17	2.69	12	0.18	-60.00	2186.00	11350	20230620	-48.11	5880	20240624	0.17	10620	-44.54	20240109	5880	0.17	20240624	10850	-45.71	20230713	5880	0.17	20240624	2.05	N	206560	500	127 억	268365	N	N	0	N	N
35	20240624	150943	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5900	-110	5	-1.83	255210970	43022	43.33	6040	6040	5880	7810	4210	6010	5932.10	1.06	-6332	6176	6092	6036	5952	5896	6065	5925	127	1800	500	4320	10	1	25411736	1499	-98.33	2.70	12	0.17	-60.00	2186.00	11350	20230620	-48.02	5880	20240624	0.34	10620	-44.44	20240109	5880	0.34	20240624	10850	-45.62	20230713	5880	0.34	20240624	2.05	N	206560	500	127 억	268365	N	N	0	N	N
36	20240624	140944	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5880	-130	5	-2.16	223506440	37640	37.91	6040	6040	5880	7810	4210	6010	5938.00	1.06	-6937	6176	6092	6036	5952	5896	6065	5925	127	1800	500	4320	10	1	25411736	1494	-98.00	2.69	12	0.15	-60.00	2186.00	11350	20230620	-48.19	5880	20240624	0.00	10620	-44.63	20240109	5880	0.00	20240624	10850	-45.81	20230713	5880	0.00	20240624	2.05	N	206560	500	127 억	268365	N	N	0	N	N
37	20240624	130942	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5940	-70	5	-1.16	171602950	28855	29.06	6040	6040	5900	7810	4210	6010	5947.08	1.06	-5734	6176	6092	6036	5952	5896	6065	5925	127	1800	500	4320	10	1	25411736	1509	-99.00	2.72	12	0.11	-60.00	2186.00	11350	20230620	-47.67	5900	20240624	0.68	10620	-44.07	20240109	5900	0.68	20240624	10850	-45.25	20230713	5900	0.68	20240624	2.05	N	206560	500	127 억	268365	N	N	0	N	N
38	20240624	120944	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5930	-80	5	-1.33	156447870	26303	26.49	6040	6040	5900	7810	4210	6010	5947.91	1.06	-5244	6176	6092	6036	5952	5896	6065	5925	127	1800	500	4320	10	1	25411736	1507	-98.83	2.71	12	0.10	-60.00	2186.00	11350	20230620	-47.75	5900	20240624	0.51	10620	-44.16	20240109	5900	0.51	20240624	10850	-45.35	20230713	5900	0.51	20240624	2.05	N	206560	500	127 억	268365	N	N	0	N	N
39	20240624	110946	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5920	-90	5	-1.50	121254800	20350	20.50	6040	6040	5910	7810	4210	6010	5958.47	1.06	-4880	6176	6092	6036	5952	5896	6065	5925	127	1800	500	4320	10	1	25411736	1504	-98.67	2.71	12	0.08	-60.00	2186.00	11350	20230620	-47.84	5910	20240624	0.17	10620	-44.26	20240109	5910	0.17	20240624	10850	-45.44	20230713	5910	0.17	20240624	2.05	N	206560	500	127 억	268365	N	N	0	N	N
40	20240624	100944	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5960	-50	5	-0.83	73810120	12353	12.44	6040	6040	5920	7810	4210	6010	5975.08	1.06	-3057	6176	6092	6036	5952	5896	6065	5925	127	1800	500	4320	10	1	25411736	1515	-99.33	2.73	12	0.05	-60.00	2186.00	11350	20230620	-47.49	5920	20240624	0.68	10620	-43.88	20240109	5920	0.68	20240624	10850	-45.07	20230713	5920	0.68	20240624	2.05	N	206560	500	127 억	268365	N	N	0	N	N
41	20240624	090944	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6010	0	3	0.00	19258480	3200	3.22	6040	6040	5980	7810	4210	6010	6018.27	1.06	-1146	6176	6092	6036	5952	5896	6065	5925	127	1800	500	4320	10	1	25411736	1527	-100.17	2.75	12	0.01	-60.00	2186.00	11350	20230620	-47.05	5980	20240624	0.50	10620	-43.41	20240109	5980	0.50	20240624	10850	-44.61	20230713	5980	0.50	20240624	2.05	N	206560	500	127 억	268365	N	N	0	N	N
42	20240621	160912	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6010	-110	5	-1.80	585915400	97467	197.27	6120	6120	5980	7950	4290	6120	6011.43	1.19	-33812	6226	6172	6106	6052	5986	6200	6080	127	1830	500	4400	10	1	25411736	1527	-100.17	2.75	12	0.38	-60.00	2186.00	11350	20230620	-47.05	5980	20240621	0.50	10620	-43.41	20240109	5980	0.50	20240621	11150	-46.10	20230621	5980	0.50	20240621	2.05	N	206560	500	127 억	302178	N	N	16	N	N
43	20240621	150913	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5980	-140	5	-2.29	538668500	89596	181.34	6120	6120	5980	7950	4290	6120	6012.19	1.19	-30831	6226	6172	6106	6052	5986	6200	6080	127	1830	500	4400	10	1	25411736	1520	-99.67	2.74	12	0.35	-60.00	2186.00	11350	20230620	-47.31	5980	20240621	0.00	10620	-43.69	20240109	5980	0.00	20240621	11150	-46.37	20230621	5980	0.00	20240621	2.05	N	206560	500	127 억	302178	N	N	16	N	N
44	20240621	140911	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6050	-70	5	-1.14	426140540	70861	143.42	6120	6120	5990	7950	4290	6120	6013.75	1.19	-25821	6226	6172	6106	6052	5986	6200	6080	127	1830	500	4400	10	1	25411736	1537	-100.83	2.77	12	0.28	-60.00	2186.00	11350	20230620	-46.70	5990	20240621	1.00	10620	-43.03	20240109	5990	1.00	20240621	11150	-45.74	20230621	5990	1.00	20240621	2.05	N	206560	500	127 억	302178	N	N	16	N	N
45	20240621	130912	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5990	-130	5	-2.12	335717270	55802	112.94	6120	6120	5990	7950	4290	6120	6016.22	1.19	-15728	6226	6172	6106	6052	5986	6200	6080	127	1830	500	4400	10	1	25411736	1522	-99.83	2.74	12	0.22	-60.00	2186.00	11350	20230620	-47.22	5990	20240621	0.00	10620	-43.60	20240109	5990	0.00	20240621	11150	-46.28	20230621	5990	0.00	20240621	2.05	N	206560	500	127 억	302178	N	N	16	N	N
46	20240621	120915	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6010	-110	5	-1.80	278729210	46306	93.72	6120	6120	5990	7950	4290	6120	6019.29	1.19	-12170	6226	6172	6106	6052	5986	6200	6080	127	1830	500	4400	10	1	25411736	1527	-100.17	2.75	12	0.18	-60.00	2186.00	11350	20230620	-47.05	5990	20240621	0.33	10620	-43.41	20240109	5990	0.33	20240621	11150	-46.10	20230621	5990	0.33	20240621	2.05	N	206560	500	127 억	302178	N	N	16	N	N
47	20240621	110913	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6050	-70	5	-1.14	240790360	39994	80.95	6120	6120	5990	7950	4290	6120	6020.66	1.19	-8857	6226	6172	6106	6052	5986	6200	6080	127	1830	500	4400	10	1	25411736	1537	-100.83	2.77	12	0.16	-60.00	2186.00	11350	20230620	-46.70	5990	20240621	1.00	10620	-43.03	20240109	5990	1.00	20240621	11150	-45.74	20230621	5990	1.00	20240621	2.05	N	206560	500	127 억	302178	N	N	16	N	N
48	20240621	100910	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6030	-90	5	-1.47	174763150	29016	58.73	6120	6120	5990	7950	4290	6120	6022.99	1.19	-6148	6226	6172	6106	6052	5986	6200	6080	127	1830	500	4400	10	1	25411736	1532	-100.50	2.76	12	0.11	-60.00	2186.00	11350	20230620	-46.87	5990	20240621	0.67	10620	-43.22	20240109	5990	0.67	20240621	11150	-45.92	20230621	5990	0.67	20240621	2.05	N	206560	500	127 억	302178	N	N	16	N	N
49	20240621	090915	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6090	-30	5	-0.49	2386970	391	0.79	6120	6120	6090	7950	4290	6120	6104.78	1.19	-311	6226	6172	6106	6052	5986	6200	6080	127	1830	500	4400	10	1	25411736	1548	-101.50	2.79	12	0.00	-60.00	2186.00	11350	20230620	-46.34	6040	20240619	0.83	10620	-42.66	20240109	6040	0.83	20240619	11150	-45.38	20230621	6040	0.83	20240619	2.05	N	206560	500	127 억	302178	N	N	16	N	N
50	20240620	160908	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6120	30	2	0.49	297336850	48740	75.79	6060	6160	6040	7910	4270	6090	6100.46	1.15	10875	6190	6140	6090	6040	5990	6115	6015	127	1820	500	4380	10	1	25411736	1555	-102.00	2.80	12	0.19	-60.00	2186.00	11350	20230620	-46.08	6040	20240620	1.32	10620	-42.37	20240109	6040	1.32	20240620	11350	-46.08	20230620	6040	1.32	20240620	2.03	N	206560	500	127 억	291360	N	N	16	N	N
51	20240620	150909	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6120	30	2	0.49	292473130	47945	74.56	6060	6160	6040	7910	4270	6090	6100.18	1.15	10819	6190	6140	6090	6040	5990	6115	6015	127	1820	500	4380	10	1	25411736	1555	-102.00	2.80	12	0.19	-60.00	2186.00	11350	20230620	-46.08	6040	20240620	1.32	10620	-42.37	20240109	6040	1.32	20240620	11350	-46.08	20230620	6040	1.32	20240620	2.03	N	206560	500	127 억	291360	N	N	318	N	N
52	20240620	140910	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6100	10	2	0.16	248873750	40792	63.43	6060	6160	6040	7910	4270	6090	6101.04	1.15	10942	6190	6140	6090	6040	5990	6115	6015	127	1820	500	4380	10	1	25411736	1550	-101.67	2.79	12	0.16	-60.00	2186.00	11350	20230620	-46.26	6040	20240620	0.99	10620	-42.56	20240109	6040	0.99	20240620	11350	-46.26	20230620	6040	0.99	20240620	2.03	N	206560	500	127 억	291360	N	N	318	N	N
53	20240620	130909	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6120	30	2	0.49	201873280	33102	51.47	6060	6160	6040	7910	4270	6090	6098.52	1.15	10208	6190	6140	6090	6040	5990	6115	6015	127	1820	500	4380	10	1	25411736	1555	-102.00	2.80	12	0.13	-60.00	2186.00	11350	20230620	-46.08	6040	20240620	1.32	10620	-42.37	20240109	6040	1.32	20240620	11350	-46.08	20230620	6040	1.32	20240620	2.03	N	206560	500	127 억	291360	N	N	318	N	N
54	20240620	120908	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6100	10	2	0.16	195064120	31986	49.74	6060	6160	6040	7910	4270	6090	6098.42	1.15	10144	6190	6140	6090	6040	5990	6115	6015	127	1820	500	4380	10	1	25411736	1550	-101.67	2.79	12	0.13	-60.00	2186.00	11350	20230620	-46.26	6040	20240620	0.99	10620	-42.56	20240109	6040	0.99	20240620	11350	-46.26	20230620	6040	0.99	20240620	2.03	N	206560	500	127 억	291360	N	N	318	N	N
55	20240620	110910	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6080	-10	5	-0.16	172190240	28235	43.91	6060	6160	6040	7910	4270	6090	6098.47	1.15	10121	6190	6140	6090	6040	5990	6115	6015	127	1820	500	4380	10	1	25411736	1545	-101.33	2.78	12	0.11	-60.00	2186.00	11350	20230620	-46.43	6040	20240620	0.66	10620	-42.75	20240109	6040	0.66	20240620	11350	-46.43	20230620	6040	0.66	20240620	2.03	N	206560	500	127 억	291360	N	N	318	N	N
56	20240620	100909	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6130	40	2	0.66	107238980	17609	27.38	6060	6160	6040	7910	4270	6090	6090.01	1.15	6634	6190	6140	6090	6040	5990	6115	6015	127	1820	500	4380	10	1	25411736	1558	-102.17	2.80	12	0.07	-60.00	2186.00	11350	20230620	-45.99	6040	20240620	1.49	10620	-42.28	20240109	6040	1.49	20240620	11350	-45.99	20230620	6040	1.49	20240620	2.03	N	206560	500	127 억	291360	N	N	318	N	N
57	20240620	090915	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6100	10	2	0.16	23342700	3850	5.99	6060	6130	6050	7910	4270	6090	6063.04	1.15	918	6190	6140	6090	6040	5990	6115	6015	127	1820	500	4380	10	1	25411736	1550	-101.67	2.79	12	0.02	-60.00	2186.00	11350	20230620	-46.26	6040	20240619	0.99	10620	-42.56	20240109	6040	0.99	20240619	11350	-46.26	20230620	6040	0.99	20240619	2.03	N	206560	500	127 억	291360	N	N	318	N	N
58	20240619	160904	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6090	-60	5	-0.98	385901640	63303	99.54	6110	6140	6040	7990	4310	6150	6096.12	1.16	1266	6323	6236	6153	6066	5983	6195	6025	127	1840	500	4420	10	1	25411736	1548	-101.50	2.79	12	0.25	-60.00	2186.00	11350	20230620	-46.34	6040	20240619	0.83	10620	-42.66	20240109	6040	0.83	20240619	11350	-46.34	20230620	6040	0.83	20240619	2.08	N	206560	500	127 억	295914	N	N	318	N	N
59	20240619	150905	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6100	-50	5	-0.81	364754770	59832	94.08	6110	6140	6040	7990	4310	6150	6096.32	1.16	855	6323	6236	6153	6066	5983	6195	6025	127	1840	500	4420	10	1	25411736	1550	-101.67	2.79	12	0.24	-60.00	2186.00	11350	20230620	-46.26	6040	20240619	0.99	10620	-42.56	20240109	6040	0.99	20240619	11350	-46.26	20230620	6040	0.99	20240619	2.08	N	206560	500	127 억	295914	N	N	629	N	N
60	20240619	140912	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6130	-20	5	-0.33	322013690	52845	83.10	6110	6140	6040	7990	4310	6150	6093.55	1.16	944	6323	6236	6153	6066	5983	6195	6025	127	1840	500	4420	10	1	25411736	1558	-102.17	2.80	12	0.21	-60.00	2186.00	11350	20230620	-45.99	6040	20240619	1.49	10620	-42.28	20240109	6040	1.49	20240619	11350	-45.99	20230620	6040	1.49	20240619	2.08	N	206560	500	127 억	295914	N	N	629	N	N
61	20240619	130901	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6090	-60	5	-0.98	293496780	48175	75.75	6110	6140	6040	7990	4310	6150	6092.30	1.16	210	6323	6236	6153	6066	5983	6195	6025	127	1840	500	4420	10	1	25411736	1548	-101.50	2.79	12	0.19	-60.00	2186.00	11350	20230620	-46.34	6040	20240619	0.83	10620	-42.66	20240109	6040	0.83	20240619	11350	-46.34	20230620	6040	0.83	20240619	2.08	N	206560	500	127 억	295914	N	N	629	N	N
62	20240619	120903	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6080	-70	5	-1.14	234628730	38488	60.52	6110	6140	6050	7990	4310	6150	6096.15	1.16	-77	6323	6236	6153	6066	5983	6195	6025	127	1840	500	4420	10	1	25411736	1545	-101.33	2.78	12	0.15	-60.00	2186.00	11350	20230620	-46.43	6050	20240619	0.50	10620	-42.75	20240109	6050	0.50	20240619	11350	-46.43	20230620	6050	0.50	20240619	2.08	N	206560	500	127 억	295914	N	N	629	N	N
63	20240619	110906	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6080	-70	5	-1.14	185218130	30350	47.72	6110	6140	6080	7990	4310	6150	6102.74	1.16	132	6323	6236	6153	6066	5983	6195	6025	127	1840	500	4420	10	1	25411736	1545	-101.33	2.78	12	0.12	-60.00	2186.00	11350	20230620	-46.43	6070	20240618	0.16	10620	-42.75	20240109	6070	0.16	20240618	11350	-46.43	20230620	6070	0.16	20240618	2.08	N	206560	500	127 억	295914	N	N	629	N	N
64	20240619	100908	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6100	-50	5	-0.81	89047710	14576	22.92	6110	6140	6090	7990	4310	6150	6109.20	1.16	-1808	6323	6236	6153	6066	5983	6195	6025	127	1840	500	4420	10	1	25411736	1550	-101.67	2.79	12	0.06	-60.00	2186.00	11350	20230620	-46.26	6070	20240618	0.49	10620	-42.56	20240109	6070	0.49	20240618	11350	-46.26	20230620	6070	0.49	20240618	2.08	N	206560	500	127 억	295914	N	N	629	N	N
65	20240619	090912	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6120	-30	5	-0.49	10020020	1637	2.57	6110	6140	6110	7990	4310	6150	6120.97	1.16	649	6323	6236	6153	6066	5983	6195	6025	127	1840	500	4420	10	1	25411736	1555	-102.00	2.80	12	0.01	-60.00	2186.00	11350	20230620	-46.08	6070	20240618	0.82	10620	-42.37	20240109	6070	0.82	20240618	11350	-46.08	20230620	6070	0.82	20240618	2.08	N	206560	500	127 억	295914	N	N	629	N	N
66	20240618	160900	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6150	-40	5	-0.65	384549110	62726	49.54	6160	6240	6070	8040	4340	6190	6130.60	1.19	-7270	6543	6366	6223	6046	5903	6295	5975	127	1850	500	4450	10	1	25411736	1563	-102.50	2.81	12	0.25	-60.00	2186.00	11410	20230612	-46.10	6070	20240618	1.32	10620	-42.09	20240109	6070	1.32	20240618	11350	-45.81	20230620	6070	1.32	20240618	1.97	N	206560	500	127 억	303238	N	N	629	N	N
67	20240618	150859	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6130	-60	5	-0.97	349491480	57017	45.03	6160	6240	6070	8040	4340	6190	6129.60	1.19	-7465	6543	6366	6223	6046	5903	6295	5975	127	1850	500	4450	10	1	25411736	1558	-102.17	2.80	12	0.22	-60.00	2186.00	11410	20230612	-46.28	6070	20240618	0.99	10620	-42.28	20240109	6070	0.99	20240618	11350	-45.99	20230620	6070	0.99	20240618	1.97	N	206560	500	127 억	303238	N	N	43	N	N
68	20240618	140902	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6140	-50	5	-0.81	285207760	46553	36.76	6160	6240	6070	8040	4340	6190	6126.52	1.19	-7758	6543	6366	6223	6046	5903	6295	5975	127	1850	500	4450	10	1	25411736	1560	-102.33	2.81	12	0.18	-60.00	2186.00	11410	20230612	-46.19	6070	20240618	1.15	10620	-42.18	20240109	6070	1.15	20240618	11350	-45.90	20230620	6070	1.15	20240618	1.97	N	206560	500	127 억	303238	N	N	43	N	N
69	20240618	130904	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6150	-40	5	-0.65	237975420	38821	30.66	6160	6240	6070	8040	4340	6190	6130.07	1.19	-7040	6543	6366	6223	6046	5903	6295	5975	127	1850	500	4450	10	1	25411736	1563	-102.50	2.81	12	0.15	-60.00	2186.00	11410	20230612	-46.10	6070	20240618	1.32	10620	-42.09	20240109	6070	1.32	20240618	11350	-45.81	20230620	6070	1.32	20240618	1.97	N	206560	500	127 억	303238	N	N	43	N	N
70	20240618	120903	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6110	-80	5	-1.29	199446630	32530	25.69	6160	6240	6070	8040	4340	6190	6131.16	1.19	-7618	6543	6366	6223	6046	5903	6295	5975	127	1850	500	4450	10	1	25411736	1553	-101.83	2.80	12	0.13	-60.00	2186.00	11410	20230612	-46.45	6070	20240618	0.66	10620	-42.47	20240109	6070	0.66	20240618	11350	-46.17	20230620	6070	0.66	20240618	1.97	N	206560	500	127 억	303238	N	N	43	N	N
71	20240618	110901	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6180	-10	5	-0.16	164232890	26788	21.16	6160	6240	6070	8040	4340	6190	6130.84	1.19	-7194	6543	6366	6223	6046	5903	6295	5975	127	1850	500	4450	10	1	25411736	1570	-103.00	2.83	12	0.11	-60.00	2186.00	11410	20230612	-45.84	6070	20240618	1.81	10620	-41.81	20240109	6070	1.81	20240618	11350	-45.55	20230620	6070	1.81	20240618	1.97	N	206560	500	127 억	303238	N	N	43	N	N
72	20240618	100900	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6140	-50	5	-0.81	110931770	18117	14.31	6160	6240	6070	8040	4340	6190	6123.08	1.19	-4191	6543	6366	6223	6046	5903	6295	5975	127	1850	500	4450	10	1	25411736	1560	-102.33	2.81	12	0.07	-60.00	2186.00	11410	20230612	-46.19	6070	20240618	1.15	10620	-42.18	20240109	6070	1.15	20240618	11350	-45.90	20230620	6070	1.15	20240618	1.97	N	206560	500	127 억	303238	N	N	43	N	N
73	20240618	090909	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6190	0	3	0.00	8102090	1311	1.04	6160	6240	6160	8040	4340	6190	6180.08	1.19	-88	6543	6366	6223	6046	5903	6295	5975	127	1850	500	4450	10	1	25411736	1573	-103.17	2.83	12	0.01	-60.00	2186.00	11410	20230612	-45.75	6080	20240617	1.81	10620	-41.71	20240109	6080	1.81	20240617	11350	-45.46	20230620	6080	1.81	20240617	1.97	N	206560	500	127 억	303238	N	N	43	N	N
74	20240617	160854	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6190	-110	5	-1.75	780091800	126119	39.65	6310	6400	6080	8190	4410	6300	6185.33	1.16	-8307	6773	6536	6393	6156	6013	6465	6085	127	1890	500	4530	10	1	25411736	1573	-103.17	2.83	12	0.50	-60.00	2186.00	11410	20230612	-45.75	6080	20240617	1.81	10620	-41.71	20240109	6080	1.81	20240617	11350	-45.46	20230620	6080	1.81	20240617	1.92	N	206560	500	127 억	294294	N	N	43	N	N
75	20240617	150901	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6180	-120	5	-1.90	759842790	122837	38.61	6310	6400	6080	8190	4410	6300	6185.75	1.16	-7580	6773	6536	6393	6156	6013	6465	6085	127	1890	500	4530	10	1	25411736	1570	-103.00	2.83	12	0.48	-60.00	2186.00	11410	20230612	-45.84	6080	20240617	1.64	10620	-41.81	20240109	6080	1.64	20240617	11350	-45.55	20230620	6080	1.64	20240617	1.92	N	206560	500	127 억	294294	N	N	2286	N	N
76	20240617	140852	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6180	-120	5	-1.90	679459330	109746	34.50	6310	6400	6080	8190	4410	6300	6191.16	1.16	-7594	6773	6536	6393	6156	6013	6465	6085	127	1890	500	4530	10	1	25411736	1570	-103.00	2.83	12	0.43	-60.00	2186.00	11410	20230612	-45.84	6080	20240617	1.64	10620	-41.81	20240109	6080	1.64	20240617	11350	-45.55	20230620	6080	1.64	20240617	1.92	N	206560	500	127 억	294294	N	N	2286	N	N
77	20240617	130852	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6130	-170	5	-2.70	593171870	95721	30.09	6310	6400	6080	8190	4410	6300	6196.84	1.16	-4780	6773	6536	6393	6156	6013	6465	6085	127	1890	500	4530	10	1	25411736	1558	-102.17	2.80	12	0.38	-60.00	2186.00	11410	20230612	-46.28	6080	20240617	0.82	10620	-42.28	20240109	6080	0.82	20240617	11350	-45.99	20230620	6080	0.82	20240617	1.92	N	206560	500	127 억	294294	N	N	2286	N	N
78	20240617	120853	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6090	-210	5	-3.33	503855560	81103	25.49	6310	6400	6080	8190	4410	6300	6212.50	1.16	-6910	6773	6536	6393	6156	6013	6465	6085	127	1890	500	4530	10	1	25411736	1548	-101.50	2.79	12	0.32	-60.00	2186.00	11410	20230612	-46.63	6080	20240617	0.16	10620	-42.66	20240109	6080	0.16	20240617	11350	-46.34	20230620	6080	0.16	20240617	1.92	N	206560	500	127 억	294294	N	N	2286	N	N
79	20240617	110845	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6190	-110	5	-1.75	275359220	43787	13.76	6310	6400	6170	8190	4410	6300	6288.60	1.16	-12866	6773	6536	6393	6156	6013	6465	6085	127	1890	500	4530	10	1	25411736	1573	-103.17	2.83	12	0.17	-60.00	2186.00	11410	20230612	-45.75	6170	20240617	0.32	10620	-41.71	20240109	6170	0.32	20240617	11350	-45.46	20230620	6170	0.32	20240617	1.92	N	206560	500	127 억	294294	N	N	2286	N	N
80	20240617	100846	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6360	60	2	0.95	119387750	18839	5.92	6310	6400	6300	8190	4410	6300	6337.34	1.16	-2063	6773	6536	6393	6156	6013	6465	6085	127	1890	500	4530	10	1	25411736	1616	-106.00	2.91	12	0.07	-60.00	2186.00	11410	20230612	-44.26	6220	20231031	2.25	10620	-40.11	20240109	6250	1.76	20240614	11350	-43.96	20230620	6220	2.25	20231031	1.92	N	206560	500	127 억	294294	N	N	2286	N	N
81	20240617	090851	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6400	100	2	1.59	35590690	5619	1.77	6310	6400	6300	8190	4410	6300	6334.22	1.16	-1037	6773	6536	6393	6156	6013	6465	6085	127	1890	500	4530	10	1	25411736	1626	-106.67	2.93	12	0.02	-60.00	2186.00	11410	20230612	-43.91	6220	20231031	2.89	10620	-39.74	20240109	6250	2.40	20240614	11350	-43.61	20230620	6220	2.89	20231031	1.92	N	206560	500	127 억	294294	N	N	2286	N	N
82	20240614	160734	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6300	-310	5	-4.69	2010433750	315336	446.96	6620	6630	6250	8590	4630	6610	6376.28	1.10	-142238	6810	6710	6660	6560	6510	6685	6535	127	1980	500	4750	10	1	25411736	1601	-105.00	2.88	12	1.24	-60.00	2186.00	11410	20230612	-44.79	6220	20231031	1.29	10620	-40.68	20240109	6250	0.80	20240614	11350	-44.49	20230620	6220	1.29	20231031	1.84	N	206560	500	127 억	280577	N	N	2286	N	N
83	20240614	150737	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6320	-290	5	-4.39	1366201440	213493	302.61	6620	6630	6250	8590	4630	6610	6399.28	1.10	-90887	6810	6710	6660	6560	6510	6685	6535	127	1980	500	4750	10	1	25411736	1606	-105.33	2.89	12	0.84	-60.00	2186.00	11410	20230612	-44.61	6220	20231031	1.61	10620	-40.49	20240109	6250	1.12	20240614	11350	-44.32	20230620	6220	1.61	20231031	1.84	N	206560	500	127 억	280577	N	N	5714	N	N
84	20240614	140735	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6390	-220	5	-3.33	721176510	111301	157.76	6620	6630	6380	8590	4630	6610	6479.52	1.10	-58975	6810	6710	6660	6560	6510	6685	6535	127	1980	500	4750	10	1	25411736	1624	-106.50	2.92	12	0.44	-60.00	2186.00	11410	20230612	-44.00	6220	20231031	2.73	10620	-39.83	20240109	6380	0.16	20240614	11350	-43.70	20230620	6220	2.73	20231031	1.84	N	206560	500	127 억	280577	N	N	5714	N	N
85	20240614	130738	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6420	-190	5	-2.87	538539110	82763	117.31	6620	6630	6400	8590	4630	6610	6507.00	1.10	-39674	6810	6710	6660	6560	6510	6685	6535	127	1980	500	4750	10	1	25411736	1631	-107.00	2.94	12	0.33	-60.00	2186.00	11410	20230612	-43.73	6220	20231031	3.22	10620	-39.55	20240109	6400	0.31	20240614	11350	-43.44	20230620	6220	3.22	20231031	1.84	N	206560	500	127 억	280577	N	N	5714	N	N
86	20240614	120740	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6470	-140	5	-2.12	365725980	55994	79.37	6620	6630	6460	8590	4630	6610	6531.52	1.10	-24344	6810	6710	6660	6560	6510	6685	6535	127	1980	500	4750	10	1	25411736	1644	-107.83	2.96	12	0.22	-60.00	2186.00	11410	20230612	-43.30	6220	20231031	4.02	10620	-39.08	20240109	6460	0.15	20240614	11350	-43.00	20230620	6220	4.02	20231031	1.84	N	206560	500	127 억	280577	N	N	5714	N	N
87	20240614	110837	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6550	-60	5	-0.91	236080620	36022	51.06	6620	6630	6500	8590	4630	6610	6553.79	1.10	-8886	6810	6710	6660	6560	6510	6685	6535	127	1980	500	4750	10	1	25411736	1664	-109.17	3.00	12	0.14	-60.00	2186.00	11410	20230612	-42.59	6220	20231031	5.31	10620	-38.32	20240109	6500	0.77	20240614	11350	-42.29	20230620	6220	5.31	20231031	1.84	N	206560	500	127 억	280577	N	N	5714	N	N
88	20240614	100836	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6530	-80	5	-1.21	188941870	28803	40.83	6620	6630	6500	8590	4630	6610	6559.80	1.10	-8672	6810	6710	6660	6560	6510	6685	6535	127	1980	500	4750	10	1	25411736	1659	-108.83	2.99	12	0.11	-60.00	2186.00	11410	20230612	-42.77	6220	20231031	4.98	10620	-38.51	20240109	6500	0.46	20240614	11350	-42.47	20230620	6220	4.98	20231031	1.84	N	206560	500	127 억	280577	N	N	5714	N	N
89	20240614	090840	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6610	0	3	0.00	14242630	2154	3.05	6620	6630	6590	8590	4630	6610	6612.18	1.10	200	6810	6710	6660	6560	6510	6685	6535	127	1980	500	4750	10	1	25411736	1680	-110.17	3.02	12	0.01	-60.00	2186.00	11410	20230612	-42.07	6220	20231031	6.27	10620	-37.76	20240109	6510	1.54	20240531	11350	-41.76	20230620	6220	6.27	20231031	1.84	N	206560	500	127 억	280577	N	N	5714	N	N
90	20240613	160828	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6610	-110	5	-1.64	470886190	70359	58.18	6740	6760	6610	8730	4710	6720	6693.86	1.11	-20640	6913	6816	6733	6636	6553	6775	6595	127	2010	500	4830	10	1	25411736	1680	-110.17	3.02	12	0.28	-60.00	2186.00	11410	20230612	-42.07	6220	20231031	6.27	10620	-37.76	20240109	6510	1.54	20240531	11350	-41.76	20230620	6220	6.27	20231031	1.83	N	206560	500	127 억	281676	N	N	5714	N	N
91	20240613	150842	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6680	-40	5	-0.60	389812950	58109	48.05	6740	6760	6670	8730	4710	6720	6708.31	1.11	-11586	6913	6816	6733	6636	6553	6775	6595	127	2010	500	4830	10	1	25411736	1698	-111.33	3.06	12	0.23	-60.00	2186.00	11410	20230612	-41.45	6220	20231031	7.40	10620	-37.10	20240109	6510	2.61	20240531	11350	-41.15	20230620	6220	7.40	20231031	1.83	N	206560	500	127 억	281676	N	N	3	N	N
92	20240613	140833	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6680	-40	5	-0.60	298866720	44495	36.80	6740	6760	6670	8730	4710	6720	6716.86	1.11	-6895	6913	6816	6733	6636	6553	6775	6595	127	2010	500	4830	10	1	25411736	1698	-111.33	3.06	12	0.18	-60.00	2186.00	11410	20230612	-41.45	6220	20231031	7.40	10620	-37.10	20240109	6510	2.61	20240531	11350	-41.15	20230620	6220	7.40	20231031	1.83	N	206560	500	127 억	281676	N	N	3	N	N
93	20240613	130833	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6720	0	3	0.00	219881340	32688	27.03	6740	6760	6690	8730	4710	6720	6726.67	1.11	-797	6913	6816	6733	6636	6553	6775	6595	127	2010	500	4830	10	1	25411736	1708	-112.00	3.07	12	0.13	-60.00	2186.00	11410	20230612	-41.10	6220	20231031	8.04	10620	-36.72	20240109	6510	3.23	20240531	11350	-40.79	20230620	6220	8.04	20231031	1.83	N	206560	500	127 억	281676	N	N	3	N	N
94	20240613	120835	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6730	10	2	0.15	180390260	26822	22.18	6740	6760	6690	8730	4710	6720	6725.46	1.11	794	6913	6816	6733	6636	6553	6775	6595	127	2010	500	4830	10	1	25411736	1710	-112.17	3.08	12	0.11	-60.00	2186.00	11410	20230612	-41.02	6220	20231031	8.20	10620	-36.63	20240109	6510	3.38	20240531	11350	-40.70	20230620	6220	8.20	20231031	1.83	N	206560	500	127 억	281676	N	N	3	N	N
95	20240613	110828	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6700	-20	5	-0.30	103882050	15451	12.78	6740	6760	6690	8730	4710	6720	6723.32	1.11	-572	6913	6816	6733	6636	6553	6775	6595	127	2010	500	4830	10	1	25411736	1703	-111.67	3.06	12	0.06	-60.00	2186.00	11410	20230612	-41.28	6220	20231031	7.72	10620	-36.91	20240109	6510	2.92	20240531	11350	-40.97	20230620	6220	7.72	20231031	1.83	N	206560	500	127 억	281676	N	N	3	N	N
96	20240613	100827	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6730	10	2	0.15	57961870	8613	7.12	6740	6760	6700	8730	4710	6720	6729.58	1.11	-423	6913	6816	6733	6636	6553	6775	6595	127	2010	500	4830	10	1	25411736	1710	-112.17	3.08	12	0.03	-60.00	2186.00	11410	20230612	-41.02	6220	20231031	8.20	10620	-36.63	20240109	6510	3.38	20240531	11350	-40.70	20230620	6220	8.20	20231031	1.83	N	206560	500	127 억	281676	N	N	3	N	N
97	20240613	090836	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6740	20	2	0.30	6964360	1038	0.86	6740	6740	6700	8730	4710	6720	6709.40	1.11	240	6913	6816	6733	6636	6553	6775	6595	127	2010	500	4830	10	1	25411736	1713	-112.33	3.08	12	0.00	-60.00	2186.00	11410	20230612	-40.93	6220	20231031	8.36	10620	-36.53	20240109	6510	3.53	20240531	11350	-40.62	20230620	6220	8.36	20231031	1.83	N	206560	500	127 억	281676	N	N	3	N	N
98	20240612	160821	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6720	10	2	0.15	812940600	120408	204.68	6770	6830	6650	8720	4700	6710	6751.55	1.28	-44921	6843	6776	6723	6656	6603	6810	6690	127	2010	500	4830	10	1	25411736	1708	-112.00	3.07	12	0.47	-60.00	2186.00	11570	20230605	-41.92	6220	20231031	8.04	10620	-36.72	20240109	6510	3.23	20240531	11410	-41.10	20230612	6220	8.04	20231031	1.83	N	206560	500	127 억	326268	N	N	3	N	N
99	20240612	150832	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6690	-20	5	-0.30	795784410	117846	200.32	6770	6830	6650	8720	4700	6710	6752.75	1.28	-44815	6843	6776	6723	6656	6603	6810	6690	127	2010	500	4830	10	1	25411736	1700	-111.50	3.06	12	0.46	-60.00	2186.00	11570	20230605	-42.18	6220	20231031	7.56	10620	-37.01	20240109	6510	2.76	20240531	11410	-41.37	20230612	6220	7.56	20231031	1.83	N	206560	500	127 억	326268	N	N	404	N	N
100	20240612	140824	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6680	-30	5	-0.45	758464180	112261	190.83	6770	6830	6650	8720	4700	6710	6756.26	1.28	-44572	6843	6776	6723	6656	6603	6810	6690	127	2010	500	4830	10	1	25411736	1698	-111.33	3.06	12	0.44	-60.00	2186.00	11570	20230605	-42.26	6220	20231031	7.40	10620	-37.10	20240109	6510	2.61	20240531	11410	-41.45	20230612	6220	7.40	20231031	1.83	N	206560	500	127 억	326268	N	N	404	N	N
101	20240612	130827	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6710	0	3	0.00	698174790	103244	175.50	6770	6830	6700	8720	4700	6710	6762.38	1.28	-44239	6843	6776	6723	6656	6603	6810	6690	127	2010	500	4830	10	1	25411736	1705	-111.83	3.07	12	0.41	-60.00	2186.00	11570	20230605	-42.01	6220	20231031	7.88	10620	-36.82	20240109	6510	3.07	20240531	11410	-41.19	20230612	6220	7.88	20231031	1.83	N	206560	500	127 억	326268	N	N	404	N	N
102	20240612	120823	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6730	20	2	0.30	663271530	98044	166.66	6770	6830	6700	8720	4700	6710	6765.04	1.28	-44535	6843	6776	6723	6656	6603	6810	6690	127	2010	500	4830	10	1	25411736	1710	-112.17	3.08	12	0.39	-60.00	2186.00	11570	20230605	-41.83	6220	20231031	8.20	10620	-36.63	20240109	6510	3.38	20240531	11410	-41.02	20230612	6220	8.20	20231031	1.83	N	206560	500	127 억	326268	N	N	404	N	N
103	20240612	110823	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6750	40	2	0.60	638226780	94331	160.35	6770	6830	6700	8720	4700	6710	6765.82	1.28	-42730	6843	6776	6723	6656	6603	6810	6690	127	2010	500	4830	10	1	25411736	1715	-112.50	3.09	12	0.37	-60.00	2186.00	11570	20230605	-41.66	6220	20231031	8.52	10620	-36.44	20240109	6510	3.69	20240531	11410	-40.84	20230612	6220	8.52	20231031	1.83	N	206560	500	127 억	326268	N	N	404	N	N
104	20240612	100826	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6710	0	3	0.00	84852680	12599	21.42	6770	6790	6700	8720	4700	6710	6734.87	1.28	-2180	6843	6776	6723	6656	6603	6810	6690	127	2010	500	4830	10	1	25411736	1705	-111.83	3.07	12	0.05	-60.00	2186.00	11570	20230605	-42.01	6220	20231031	7.88	10620	-36.82	20240109	6510	3.07	20240531	11410	-41.19	20230612	6220	7.88	20231031	1.83	N	206560	500	127 억	326268	N	N	404	N	N
105	20240612	090826	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6720	10	2	0.15	13788300	2053	3.49	6770	6770	6700	8720	4700	6710	6716.17	1.28	-1404	6843	6776	6723	6656	6603	6810	6690	127	2010	500	4830	10	1	25411736	1708	-112.00	3.07	12	0.01	-60.00	2186.00	11570	20230605	-41.92	6220	20231031	8.04	10620	-36.72	20240109	6510	3.23	20240531	11410	-41.10	20230612	6220	8.04	20231031	1.83	N	206560	500	127 억	326268	N	N	404	N	N
106	20240610	160818	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6670	-10	5	-0.15	238299650	35811	103.81	6680	6740	6600	8680	4680	6680	6654.37	1.22	965	6833	6756	6693	6616	6553	6795	6655	127	2000	500	4800	10	1	25411736	1695	-111.17	3.05	12	0.14	-60.00	2186.00	11570	20230605	-42.35	6220	20231031	7.23	10620	-37.19	20240109	6510	2.46	20240531	11410	-41.54	20230612	6220	7.23	20231031	1.82	N	206560	500	127 억	308987	N	N	237	N	N
107	20240610	150826	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6700	20	2	0.30	225805840	33938	98.38	6680	6740	6600	8680	4680	6680	6653.48	1.22	818	6833	6756	6693	6616	6553	6795	6655	127	2000	500	4800	10	1	25411736	1703	-111.67	3.06	12	0.13	-60.00	2186.00	11570	20230605	-42.09	6220	20231031	7.72	10620	-36.91	20240109	6510	2.92	20240531	11410	-41.28	20230612	6220	7.72	20231031	1.82	N	206560	500	127 억	308987	N	N	0	N	N
108	20240610	140821	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6720	40	2	0.60	205129790	30848	89.42	6680	6740	6600	8680	4680	6680	6649.69	1.22	341	6833	6756	6693	6616	6553	6795	6655	127	2000	500	4800	10	1	25411736	1708	-112.00	3.07	12	0.12	-60.00	2186.00	11570	20230605	-41.92	6220	20231031	8.04	10620	-36.72	20240109	6510	3.23	20240531	11410	-41.10	20230612	6220	8.04	20231031	1.82	N	206560	500	127 억	308987	N	N	0	N	N
109	20240610	130818	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6670	-10	5	-0.15	151787830	22870	66.30	6680	6700	6600	8680	4680	6680	6636.98	1.22	69	6833	6756	6693	6616	6553	6795	6655	127	2000	500	4800	10	1	25411736	1695	-111.17	3.05	12	0.09	-60.00	2186.00	11570	20230605	-42.35	6220	20231031	7.23	10620	-37.19	20240109	6510	2.46	20240531	11410	-41.54	20230612	6220	7.23	20231031	1.82	N	206560	500	127 억	308987	N	N	0	N	N
110	20240610	120821	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6650	-30	5	-0.45	72932100	10995	31.87	6680	6700	6600	8680	4680	6680	6633.21	1.22	561	6833	6756	6693	6616	6553	6795	6655	127	2000	500	4800	10	1	25411736	1690	-110.83	3.04	12	0.04	-60.00	2186.00	11570	20230605	-42.52	6220	20231031	6.91	10620	-37.38	20240109	6510	2.15	20240531	11410	-41.72	20230612	6220	6.91	20231031	1.82	N	206560	500	127 억	308987	N	N	0	N	N
111	20240610	110822	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6640	-40	5	-0.60	57342720	8646	25.06	6680	6700	6600	8680	4680	6680	6632.28	1.22	771	6833	6756	6693	6616	6553	6795	6655	127	2000	500	4800	10	1	25411736	1687	-110.67	3.04	12	0.03	-60.00	2186.00	11570	20230605	-42.61	6220	20231031	6.75	10620	-37.48	20240109	6510	2.00	20240531	11410	-41.81	20230612	6220	6.75	20231031	1.82	N	206560	500	127 억	308987	N	N	0	N	N
112	20240610	100820	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6640	-40	5	-0.60	38607790	5821	16.87	6680	6700	6600	8680	4680	6680	6632.50	1.22	538	6833	6756	6693	6616	6553	6795	6655	127	2000	500	4800	10	1	25411736	1687	-110.67	3.04	12	0.02	-60.00	2186.00	11570	20230605	-42.61	6220	20231031	6.75	10620	-37.48	20240109	6510	2.00	20240531	11410	-41.81	20230612	6220	6.75	20231031	1.82	N	206560	500	127 억	308987	N	N	0	N	N
113	20240610	090825	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6690	10	2	0.15	5224180	786	2.28	6680	6700	6600	8680	4680	6680	6646.54	1.22	-119	6833	6756	6693	6616	6553	6795	6655	127	2000	500	4800	10	1	25411736	1700	-111.50	3.06	12	0.00	-60.00	2186.00	11570	20230605	-42.18	6220	20231031	7.56	10620	-37.01	20240109	6510	2.76	20240531	11410	-41.37	20230612	6220	7.56	20231031	1.82	N	206560	500	127 억	308987	N	N	0	N	N
114	20240607	160847	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6680	30	2	0.45	228209600	34181	70.45	6650	6770	6630	8640	4660	6650	6676.50	1.22	-2214	6850	6750	6700	6600	6550	6725	6575	127	1990	500	4780	10	1	25411736	1698	-111.33	3.06	12	0.13	-60.00	2186.00	11570	20230605	-42.26	6220	20231031	7.40	10620	-37.10	20240109	6510	2.61	20240531	11410	-41.45	20230612	6220	7.40	20231031	1.80	N	206560	500	127 억	311178	N	N	0	N	N
115	20240607	150853	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6650	0	3	0.00	198340670	29702	61.22	6650	6770	6630	8640	4660	6650	6677.69	1.22	-2220	6850	6750	6700	6600	6550	6725	6575	127	1990	500	4780	10	1	25411736	1690	-110.83	3.04	12	0.12	-60.00	2186.00	11570	20230605	-42.52	6220	20231031	6.91	10620	-37.38	20240109	6510	2.15	20240531	11410	-41.72	20230612	6220	6.91	20231031	1.80	N	206560	500	127 억	311178	N	N	0	N	N
116	20240607	140847	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6680	30	2	0.45	179560370	26885	55.42	6650	6770	6630	8640	4660	6650	6678.83	1.22	-2032	6850	6750	6700	6600	6550	6725	6575	127	1990	500	4780	10	1	25411736	1698	-111.33	3.06	12	0.11	-60.00	2186.00	11570	20230605	-42.26	6220	20231031	7.40	10620	-37.10	20240109	6510	2.61	20240531	11410	-41.45	20230612	6220	7.40	20231031	1.80	N	206560	500	127 억	311178	N	N	0	N	N
117	20240607	130843	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6680	30	2	0.45	148146800	22185	45.73	6650	6770	6630	8640	4660	6650	6677.79	1.22	-556	6850	6750	6700	6600	6550	6725	6575	127	1990	500	4780	10	1	25411736	1698	-111.33	3.06	12	0.09	-60.00	2186.00	11570	20230605	-42.26	6220	20231031	7.40	10620	-37.10	20240109	6510	2.61	20240531	11410	-41.45	20230612	6220	7.40	20231031	1.80	N	206560	500	127 억	311178	N	N	0	N	N
118	20240607	120849	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6680	30	2	0.45	139923840	20955	43.19	6650	6770	6630	8640	4660	6650	6677.35	1.22	-486	6850	6750	6700	6600	6550	6725	6575	127	1990	500	4780	10	1	25411736	1698	-111.33	3.06	12	0.08	-60.00	2186.00	11570	20230605	-42.26	6220	20231031	7.40	10620	-37.10	20240109	6510	2.61	20240531	11410	-41.45	20230612	6220	7.40	20231031	1.80	N	206560	500	127 억	311178	N	N	0	N	N
119	20240607	110835	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6680	30	2	0.45	126668070	18968	39.10	6650	6770	6630	8640	4660	6650	6677.99	1.22	-290	6850	6750	6700	6600	6550	6725	6575	127	1990	500	4780	10	1	25411736	1698	-111.33	3.06	12	0.07	-60.00	2186.00	11570	20230605	-42.26	6220	20231031	7.40	10620	-37.10	20240109	6510	2.61	20240531	11410	-41.45	20230612	6220	7.40	20231031	1.80	N	206560	500	127 억	311178	N	N	0	N	N
120	20240607	100848	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6670	20	2	0.30	89510520	13393	27.61	6650	6770	6630	8640	4660	6650	6683.38	1.22	396	6850	6750	6700	6600	6550	6725	6575	127	1990	500	4780	10	1	25411736	1695	-111.17	3.05	12	0.05	-60.00	2186.00	11570	20230605	-42.35	6220	20231031	7.23	10620	-37.19	20240109	6510	2.46	20240531	11410	-41.54	20230612	6220	7.23	20231031	1.80	N	206560	500	127 억	311178	N	N	0	N	N
121	20240607	090847	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6700	50	2	0.75	22670270	3374	6.95	6650	6770	6650	8640	4660	6650	6719.11	1.22	1018	6850	6750	6700	6600	6550	6725	6575	127	1990	500	4780	10	1	25411736	1703	-111.67	3.06	12	0.01	-60.00	2186.00	11570	20230605	-42.09	6220	20231031	7.72	10620	-36.91	20240109	6510	2.92	20240531	11410	-41.28	20230612	6220	7.72	20231031	1.80	N	206560	500	127 억	311178	N	N	0	N	N
122	20240605	160844	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6650	-10	5	-0.15	324643460	48438	111.68	6660	6800	6650	8650	4670	6660	6702.28	1.23	-2011	6840	6750	6670	6580	6500	6795	6625	127	1990	500	4790	10	1	25411736	1690	-110.83	3.04	12	0.19	-60.00	2186.00	11570	20230605	-42.52	6220	20231031	6.91	10620	-37.38	20240109	6510	2.15	20240531	11570	-42.52	20230605	6220	6.91	20231031	1.81	N	206560	500	127 억	312940	N	N	14	N	N
123	20240605	150841	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6720	60	2	0.90	276011040	41143	94.86	6660	6800	6650	8650	4670	6660	6708.58	1.23	-461	6840	6750	6670	6580	6500	6795	6625	127	1990	500	4790	10	1	25411736	1708	-112.00	3.07	12	0.16	-60.00	2186.00	11570	20230605	-41.92	6220	20231031	8.04	10620	-36.72	20240109	6510	3.23	20240531	11570	-41.92	20230605	6220	8.04	20231031	1.81	N	206560	500	127 억	312940	N	N	14	N	N
124	20240605	140844	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6720	60	2	0.90	229131000	34150	78.74	6660	6800	6650	8650	4670	6660	6709.55	1.23	-1068	6840	6750	6670	6580	6500	6795	6625	127	1990	500	4790	10	1	25411736	1708	-112.00	3.07	12	0.13	-60.00	2186.00	11570	20230605	-41.92	6220	20231031	8.04	10620	-36.72	20240109	6510	3.23	20240531	11570	-41.92	20230605	6220	8.04	20231031	1.81	N	206560	500	127 억	312940	N	N	14	N	N
125	20240605	130843	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6730	70	2	1.05	215901390	32182	74.20	6660	6800	6650	8650	4670	6660	6708.76	1.23	-626	6840	6750	6670	6580	6500	6795	6625	127	1990	500	4790	10	1	25411736	1710	-112.17	3.08	12	0.13	-60.00	2186.00	11570	20230605	-41.83	6220	20231031	8.20	10620	-36.63	20240109	6510	3.38	20240531	11570	-41.83	20230605	6220	8.20	20231031	1.81	N	206560	500	127 억	312940	N	N	14	N	N
126	20240605	120841	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6710	50	2	0.75	178870670	26685	61.53	6660	6800	6650	8650	4670	6660	6703.04	1.23	760	6840	6750	6670	6580	6500	6795	6625	127	1990	500	4790	10	1	25411736	1705	-111.83	3.07	12	0.11	-60.00	2186.00	11570	20230605	-42.01	6220	20231031	7.88	10620	-36.82	20240109	6510	3.07	20240531	11570	-42.01	20230605	6220	7.88	20231031	1.81	N	206560	500	127 억	312940	N	N	14	N	N
127	20240605	110842	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6700	40	2	0.60	150116310	22391	51.63	6660	6800	6650	8650	4670	6660	6704.31	1.23	1518	6840	6750	6670	6580	6500	6795	6625	127	1990	500	4790	10	1	25411736	1703	-111.67	3.06	12	0.09	-60.00	2186.00	11570	20230605	-42.09	6220	20231031	7.72	10620	-36.91	20240109	6510	2.92	20240531	11570	-42.09	20230605	6220	7.72	20231031	1.81	N	206560	500	127 억	312940	N	N	14	N	N
128	20240605	100840	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6690	30	2	0.45	126202890	18815	43.38	6660	6800	6650	8650	4670	6660	6707.57	1.23	2793	6840	6750	6670	6580	6500	6795	6625	127	1990	500	4790	10	1	25411736	1700	-111.50	3.06	12	0.07	-60.00	2186.00	11570	20230605	-42.18	6220	20231031	7.56	10620	-37.01	20240109	6510	2.76	20240531	11570	-42.18	20230605	6220	7.56	20231031	1.81	N	206560	500	127 억	312940	N	N	14	N	N
129	20240605	090839	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6710	50	2	0.75	6372670	952	2.20	6660	6720	6660	8650	4670	6660	6693.98	1.23	347	6840	6750	6670	6580	6500	6795	6625	127	1990	500	4790	10	1	25411736	1705	-111.83	3.07	12	0.00	-60.00	2186.00	11570	20230605	-42.01	6220	20231031	7.88	10620	-36.82	20240109	6510	3.07	20240531	11570	-42.01	20230605	6220	7.88	20231031	1.81	N	206560	500	127 억	312940	N	N	14	N	N
130	20240604	160834	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6660	-30	5	-0.45	284704990	42859	61.06	6630	6760	6590	8690	4690	6690	6642.82	1.26	-7776	7130	6910	6730	6510	6330	7020	6620	127	2000	500	4810	10	1	25411736	1692	-111.00	3.05	12	0.17	-60.00	2186.00	11570	20230605	-42.44	6220	20231031	7.07	10620	-37.29	20240109	6510	2.30	20240531	11570	-42.44	20230605	6220	7.07	20231031	1.84	N	206560	500	127 억	320751	N	N	14	N	N
131	20240604	150833	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6660	-30	5	-0.45	267349870	40250	57.34	6630	6760	6590	8690	4690	6690	6642.23	1.26	-6761	7130	6910	6730	6510	6330	7020	6620	127	2000	500	4810	10	1	25411736	1692	-111.00	3.05	12	0.16	-60.00	2186.00	11570	20230605	-42.44	6220	20231031	7.07	10620	-37.29	20240109	6510	2.30	20240531	11570	-42.44	20230605	6220	7.07	20231031	1.84	N	206560	500	127 억	320751	N	N	0	N	N
132	20240604	140836	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6700	10	2	0.15	235896120	35521	50.60	6630	6760	6590	8690	4690	6690	6641.03	1.26	-5728	7130	6910	6730	6510	6330	7020	6620	127	2000	500	4810	10	1	25411736	1703	-111.67	3.06	12	0.14	-60.00	2186.00	11570	20230605	-42.09	6220	20231031	7.72	10620	-36.91	20240109	6510	2.92	20240531	11570	-42.09	20230605	6220	7.72	20231031	1.84	N	206560	500	127 억	320751	N	N	0	N	N
133	20240604	130833	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6640	-50	5	-0.75	160020520	24142	34.39	6630	6760	6590	8690	4690	6690	6628.30	1.26	-6235	7130	6910	6730	6510	6330	7020	6620	127	2000	500	4810	10	1	25411736	1687	-110.67	3.04	12	0.10	-60.00	2186.00	11570	20230605	-42.61	6220	20231031	6.75	10620	-37.48	20240109	6510	2.00	20240531	11570	-42.61	20230605	6220	6.75	20231031	1.84	N	206560	500	127 억	320751	N	N	0	N	N
134	20240604	120831	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6610	-80	5	-1.20	130612460	19697	28.06	6630	6760	6600	8690	4690	6690	6631.08	1.26	-5620	7130	6910	6730	6510	6330	7020	6620	127	2000	500	4810	10	1	25411736	1680	-110.17	3.02	12	0.08	-60.00	2186.00	11570	20230605	-42.87	6220	20231031	6.27	10620	-37.76	20240109	6510	1.54	20240531	11570	-42.87	20230605	6220	6.27	20231031	1.84	N	206560	500	127 억	320751	N	N	0	N	N
135	20240604	110828	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6630	-60	5	-0.90	102574620	15451	22.01	6630	6760	6600	8690	4690	6690	6638.70	1.26	-4909	7130	6910	6730	6510	6330	7020	6620	127	2000	500	4810	10	1	25411736	1685	-110.50	3.03	12	0.06	-60.00	2186.00	11570	20230605	-42.70	6220	20231031	6.59	10620	-37.57	20240109	6510	1.84	20240531	11570	-42.70	20230605	6220	6.59	20231031	1.84	N	206560	500	127 억	320751	N	N	0	N	N
136	20240604	100831	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6650	-40	5	-0.60	75694630	11390	16.23	6630	6760	6600	8690	4690	6690	6645.71	1.26	-3792	7130	6910	6730	6510	6330	7020	6620	127	2000	500	4810	10	1	25411736	1690	-110.83	3.04	12	0.04	-60.00	2186.00	11570	20230605	-42.52	6220	20231031	6.91	10620	-37.38	20240109	6510	2.15	20240531	11570	-42.52	20230605	6220	6.91	20231031	1.84	N	206560	500	127 억	320751	N	N	0	N	N
137	20240604	090831	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6730	40	2	0.60	15876280	2377	3.39	6630	6760	6630	8690	4690	6690	6679.12	1.26	-241	7130	6910	6730	6510	6330	7020	6620	127	2000	500	4810	10	1	25411736	1710	-112.17	3.08	12	0.01	-60.00	2186.00	11570	20230605	-41.83	6220	20231031	8.20	10620	-36.63	20240109	6510	3.38	20240531	11570	-41.83	20230605	6220	8.20	20231031	1.84	N	206560	500	127 억	320751	N	N	0	N	N
138	20240603	160821	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6690	140	2	2.14	475638540	70105	106.22	6550	6950	6550	8510	4590	6550	6784.87	1.26	586	6803	6676	6593	6466	6383	6635	6425	127	1960	500	4710	10	1	25411736	1700	-111.50	3.06	12	0.28	-60.00	2186.00	11570	20230605	-42.18	6220	20231031	7.56	10620	-37.01	20240109	6510	2.76	20240531	11570	-42.18	20230605	6220	7.56	20231031	1.83	N	206560	500	127 억	320103	N	N	37	N	N
139	20240603	150823	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6690	140	2	2.14	460195750	67800	102.73	6550	6950	6550	8510	4590	6550	6787.55	1.26	431	6803	6676	6593	6466	6383	6635	6425	127	1960	500	4710	10	1	25411736	1700	-111.50	3.06	12	0.27	-60.00	2186.00	11570	20230605	-42.18	6220	20231031	7.56	10620	-37.01	20240109	6510	2.76	20240531	11570	-42.18	20230605	6220	7.56	20231031	1.83	N	206560	500	127 억	320103	N	N	37	N	N
140	20240603	140822	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6740	190	2	2.90	440563770	64879	98.31	6550	6950	6550	8510	4590	6550	6790.55	1.26	516	6803	6676	6593	6466	6383	6635	6425	127	1960	500	4710	10	1	25411736	1713	-112.33	3.08	12	0.26	-60.00	2186.00	11570	20230605	-41.75	6220	20231031	8.36	10620	-36.53	20240109	6510	3.53	20240531	11570	-41.75	20230605	6220	8.36	20231031	1.83	N	206560	500	127 억	320103	N	N	37	N	N
141	20240603	130823	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6730	180	2	2.75	421632330	62070	94.05	6550	6950	6550	8510	4590	6550	6792.85	1.26	601	6803	6676	6593	6466	6383	6635	6425	127	1960	500	4710	10	1	25411736	1710	-112.17	3.08	12	0.24	-60.00	2186.00	11570	20230605	-41.83	6220	20231031	8.20	10620	-36.63	20240109	6510	3.38	20240531	11570	-41.83	20230605	6220	8.20	20231031	1.83	N	206560	500	127 억	320103	N	N	37	N	N
142	20240603	120822	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6730	180	2	2.75	411682050	60590	91.81	6550	6950	6550	8510	4590	6550	6794.55	1.26	966	6803	6676	6593	6466	6383	6635	6425	127	1960	500	4710	10	1	25411736	1710	-112.17	3.08	12	0.24	-60.00	2186.00	11570	20230605	-41.83	6220	20231031	8.20	10620	-36.63	20240109	6510	3.38	20240531	11570	-41.83	20230605	6220	8.20	20231031	1.83	N	206560	500	127 억	320103	N	N	37	N	N
143	20240603	110816	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6700	150	2	2.29	390555780	57441	87.04	6550	6950	6550	8510	4590	6550	6799.25	1.26	1300	6803	6676	6593	6466	6383	6635	6425	127	1960	500	4710	10	1	25411736	1703	-111.67	3.06	12	0.23	-60.00	2186.00	11570	20230605	-42.09	6220	20231031	7.72	10620	-36.91	20240109	6510	2.92	20240531	11570	-42.09	20230605	6220	7.72	20231031	1.83	N	206560	500	127 억	320103	N	N	37	N	N
144	20240603	100813	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6760	210	2	3.21	338128310	49595	75.15	6550	6950	6550	8510	4590	6550	6817.79	1.26	-368	6803	6676	6593	6466	6383	6635	6425	127	1960	500	4710	10	1	25411736	1718	-112.67	3.09	12	0.20	-60.00	2186.00	11570	20230605	-41.57	6220	20231031	8.68	10620	-36.35	20240109	6510	3.84	20240531	11570	-41.57	20230605	6220	8.68	20231031	1.83	N	206560	500	127 억	320103	N	N	37	N	N
145	20240603	090812	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6650	100	2	1.53	8202270	1246	1.89	6550	6650	6550	8510	4590	6550	6582.88	1.26	67	6803	6676	6593	6466	6383	6635	6425	127	1960	500	4710	10	1	25411736	1690	-110.83	3.04	12	0.00	-60.00	2186.00	11570	20230605	-42.52	6220	20231031	6.91	10620	-37.38	20240109	6510	2.15	20240531	11570	-42.52	20230605	6220	6.91	20231031	1.83	N	206560	500	127 억	320103	N	N	37	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History