KissMeData/210120/price/prices-20240501.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

63 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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240531	161005	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14850	50	2	0.34	170355820	11387	803.60	14800	15350	14770	19240	10360	14800	14960.55	455	15126	14962	14836	14672	14546	14945	14655	16	4440	500	8880	10	1	3144610	467	-168.75	2.03	12	0.36	-88.00	7313.00	45700	20230817	-67.51	12290	20231215	20.83	18790	-20.97	20240315	13170	12.76	20240116	45700	-67.51	20230817	12290	20.83	20231215	1.69	N	210120	500	15 억	N	N	N	N
3	20240531	151004	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14800	0	3	0.00	164791280	11012	777.13	14800	15350	14770	19240	10360	14800	14964.70	457	15126	14962	14836	14672	14546	14945	14655	16	4440	500	8880	10	1	3144610	465	-168.18	2.02	12	0.35	-88.00	7313.00	45700	20230817	-67.61	12290	20231215	20.42	18790	-21.23	20240315	13170	12.38	20240116	45700	-67.61	20230817	12290	20.42	20231215	1.69	N	210120	500	15 억	N	N	N	N
4	20240531	141003	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14870	70	2	0.47	157017330	10488	740.16	14800	15350	14770	19240	10360	14800	14971.14	457	15126	14962	14836	14672	14546	14945	14655	16	4440	500	8880	10	1	3144610	468	-168.98	2.03	12	0.33	-88.00	7313.00	45700	20230817	-67.46	12290	20231215	20.99	18790	-20.86	20240315	13170	12.91	20240116	45700	-67.46	20230817	12290	20.99	20231215	1.69	N	210120	500	15 억	N	N	N	N
5	20240531	131007	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15000	200	2	1.35	154829970	10341	729.78	14800	15350	14770	19240	10360	14800	14972.44	455	15126	14962	14836	14672	14546	14945	14655	16	4440	500	8880	10	1	3144610	472	-170.45	2.05	12	0.33	-88.00	7313.00	45700	20230817	-67.18	12290	20231215	22.05	18790	-20.17	20240315	13170	13.90	20240116	45700	-67.18	20230817	12290	22.05	20231215	1.69	N	210120	500	15 억	N	N	N	N
6	20240531	121012	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14900	100	2	0.68	153280060	10237	722.44	14800	15350	14770	19240	10360	14800	14973.14	455	15126	14962	14836	14672	14546	14945	14655	16	4440	500	8880	10	1	3144610	469	-169.32	2.04	12	0.33	-88.00	7313.00	45700	20230817	-67.40	12290	20231215	21.24	18790	-20.70	20240315	13170	13.14	20240116	45700	-67.40	20230817	12290	21.24	20231215	1.69	N	210120	500	15 억	N	N	N	N
7	20240531	111007	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15100	300	2	2.03	152708410	10199	719.76	14800	15350	14770	19240	10360	14800	14972.88	455	15126	14962	14836	14672	14546	14945	14655	16	4440	500	8880	10	1	3144610	475	-171.59	2.06	12	0.32	-88.00	7313.00	45700	20230817	-66.96	12290	20231215	22.86	18790	-19.64	20240315	13170	14.65	20240116	45700	-66.96	20230817	12290	22.86	20231215	1.69	N	210120	500	15 억	N	N	N	N
8	20240531	101007	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14810	10	2	0.07	137342400	9170	647.14	14800	15350	14770	19240	10360	14800	14977.36	375	15126	14962	14836	14672	14546	14945	14655	16	4440	500	8880	10	1	3144610	466	-168.30	2.03	12	0.29	-88.00	7313.00	45700	20230817	-67.59	12290	20231215	20.50	18790	-21.18	20240315	13170	12.45	20240116	45700	-67.59	20230817	12290	20.50	20231215	1.69	N	210120	500	15 억	N	N	N	N
9	20240531	091007	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14850	50	2	0.34	2914110	194	13.69	14800	15100	14800	19240	10360	14800	15021.19	-78	15126	14962	14836	14672	14546	14945	14655	16	4440	500	8880	10	1	3144610	467	-168.75	2.03	12	0.01	-88.00	7313.00	45700	20230817	-67.51	12290	20231215	20.83	18790	-20.97	20240315	13170	12.76	20240116	45700	-67.51	20230817	12290	20.83	20231215	1.69	N	210120	500	15 억	N	N	N	N
10	20240530	161000	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14800	0	3	0.00	20983560	1417	29.15	14800	15000	14710	19240	10360	14800	14808.44	-370	15120	14960	14880	14720	14640	14920	14680	16	4440	500	8880	10	1	3144610	465	-168.18	2.02	12	0.05	-88.00	7313.00	45700	20230817	-67.61	12290	20231215	20.42	18790	-21.23	20240315	13170	12.38	20240116	45700	-67.61	20230817	12290	20.42	20231215	1.72	N	210120	500	15 억	N	N	N	N
11	20240530	151002	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14820	20	2	0.14	17936290	1211	24.91	14800	15000	14710	19240	10360	14800	14811.14	-200	15120	14960	14880	14720	14640	14920	14680	16	4440	500	8880	10	1	3144610	466	-168.41	2.03	12	0.04	-88.00	7313.00	45700	20230817	-67.57	12290	20231215	20.59	18790	-21.13	20240315	13170	12.53	20240116	45700	-67.57	20230817	12290	20.59	20231215	1.72	N	210120	500	15 억	N	N	N	N
12	20240530	141001	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14810	10	2	0.07	16735750	1130	23.25	14800	15000	14710	19240	10360	14800	14810.40	-200	15120	14960	14880	14720	14640	14920	14680	16	4440	500	8880	10	1	3144610	466	-168.30	2.03	12	0.04	-88.00	7313.00	45700	20230817	-67.59	12290	20231215	20.50	18790	-21.18	20240315	13170	12.45	20240116	45700	-67.59	20230817	12290	20.50	20231215	1.72	N	210120	500	15 억	N	N	N	N
13	20240530	131004	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14810	10	2	0.07	13005790	878	18.06	14800	15000	14710	19240	10360	14800	14812.97	-200	15120	14960	14880	14720	14640	14920	14680	16	4440	500	8880	10	1	3144610	466	-168.30	2.03	12	0.03	-88.00	7313.00	45700	20230817	-67.59	12290	20231215	20.50	18790	-21.18	20240315	13170	12.45	20240116	45700	-67.59	20230817	12290	20.50	20231215	1.72	N	210120	500	15 억	N	N	N	N
14	20240530	121000	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14820	20	2	0.14	12767150	862	17.73	14800	15000	14710	19240	10360	14800	14811.08	-200	15120	14960	14880	14720	14640	14920	14680	16	4440	500	8880	10	1	3144610	466	-168.41	2.03	12	0.03	-88.00	7313.00	45700	20230817	-67.57	12290	20231215	20.59	18790	-21.13	20240315	13170	12.53	20240116	45700	-67.57	20230817	12290	20.59	20231215	1.72	N	210120	500	15 억	N	N	N	N
15	20240530	111002	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15000	200	2	1.35	12752330	861	17.71	14800	15000	14710	19240	10360	14800	14811.07	-200	15120	14960	14880	14720	14640	14920	14680	16	4440	500	8880	10	1	3144610	472	-170.45	2.05	12	0.03	-88.00	7313.00	45700	20230817	-67.18	12290	20231215	22.05	18790	-20.17	20240315	13170	13.90	20240116	45700	-67.18	20230817	12290	22.05	20231215	1.72	N	210120	500	15 억	N	N	N	N
16	20240530	101005	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14710	-90	5	-0.61	4079610	276	5.68	14800	14800	14710	19240	10360	14800	14781.20	-200	15120	14960	14880	14720	14640	14920	14680	16	4440	500	8880	10	1	3144610	463	-167.16	2.01	12	0.01	-88.00	7313.00	45700	20230817	-67.81	12290	20231215	19.69	18790	-21.71	20240315	13170	11.69	20240116	45700	-67.81	20230817	12290	19.69	20231215	1.72	N	210120	500	15 억	N	N	N	N
17	20240530	091002	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14800	0	3	0.00	340400	23	0.47	14800	14800	14800	19240	10360	14800	14800.00	0	15120	14960	14880	14720	14640	14920	14680	16	4440	500	8880	10	1	3144610	465	-168.18	2.02	12	0.00	-88.00	7313.00	45700	20230817	-67.61	12290	20231215	20.42	18790	-21.23	20240315	13170	12.38	20240116	45700	-67.61	20230817	12290	20.42	20231215	1.72	N	210120	500	15 억	N	N	N	N
18	20240529	160954	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14800	-240	5	-1.60	71272920	4779	50.81	15040	15040	14800	19550	10530	15040	14913.77	-982	15413	15226	15013	14826	14613	15320	14920	16	4510	500	9020	10	1	3144610	465	-168.18	2.02	12	0.15	-88.00	7313.00	45700	20230817	-67.61	12290	20231215	20.42	18790	-21.23	20240315	13170	12.38	20240116	45700	-67.61	20230817	12290	20.42	20231215	1.72	N	210120	500	15 억	N	N	N	N
19	20240529	150953	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14990	-50	5	-0.33	64820120	4343	46.17	15040	15040	14880	19550	10530	15040	14925.19	-982	15413	15226	15013	14826	14613	15320	14920	16	4510	500	9020	10	1	3144610	471	-170.34	2.05	12	0.14	-88.00	7313.00	45700	20230817	-67.20	12290	20231215	21.97	18790	-20.22	20240315	13170	13.82	20240116	45700	-67.20	20230817	12290	21.97	20231215	1.72	N	210120	500	15 억	N	N	N	N
20	20240529	140954	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14950	-90	5	-0.60	62693070	4201	44.66	15040	15040	14880	19550	10530	15040	14923.37	-967	15413	15226	15013	14826	14613	15320	14920	16	4510	500	9020	10	1	3144610	470	-169.89	2.04	12	0.13	-88.00	7313.00	45700	20230817	-67.29	12290	20231215	21.64	18790	-20.44	20240315	13170	13.52	20240116	45700	-67.29	20230817	12290	21.64	20231215	1.72	N	210120	500	15 억	N	N	N	N
21	20240529	130956	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14890	-150	5	-1.00	57434980	3849	40.92	15040	15040	14880	19550	10530	15040	14922.05	-688	15413	15226	15013	14826	14613	15320	14920	16	4510	500	9020	10	1	3144610	468	-169.20	2.04	12	0.12	-88.00	7313.00	45700	20230817	-67.42	12290	20231215	21.16	18790	-20.76	20240315	13170	13.06	20240116	45700	-67.42	20230817	12290	21.16	20231215	1.72	N	210120	500	15 억	N	N	N	N
22	20240529	120957	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14890	-150	5	-1.00	55200970	3699	39.33	15040	15040	14880	19550	10530	15040	14923.21	-688	15413	15226	15013	14826	14613	15320	14920	16	4510	500	9020	10	1	3144610	468	-169.20	2.04	12	0.12	-88.00	7313.00	45700	20230817	-67.42	12290	20231215	21.16	18790	-20.76	20240315	13170	13.06	20240116	45700	-67.42	20230817	12290	21.16	20231215	1.72	N	210120	500	15 억	N	N	N	N
23	20240529	110956	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14900	-140	5	-0.93	45947200	3078	32.72	15040	15040	14880	19550	10530	15040	14927.62	-688	15413	15226	15013	14826	14613	15320	14920	16	4510	500	9020	10	1	3144610	469	-169.32	2.04	12	0.10	-88.00	7313.00	45700	20230817	-67.40	12290	20231215	21.24	18790	-20.70	20240315	13170	13.14	20240116	45700	-67.40	20230817	12290	21.24	20231215	1.72	N	210120	500	15 억	N	N	N	N
24	20240529	100951	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14930	-110	5	-0.73	16381330	1096	11.65	15040	15040	14920	19550	10530	15040	14946.47	-1	15413	15226	15013	14826	14613	15320	14920	16	4510	500	9020	10	1	3144610	469	-169.66	2.04	12	0.03	-88.00	7313.00	45700	20230817	-67.33	12290	20231215	21.48	18790	-20.54	20240315	13170	13.36	20240116	45700	-67.33	20230817	12290	21.48	20231215	1.72	N	210120	500	15 억	N	N	N	N
25	20240529	090950	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14930	-110	5	-0.73	1644240	110	1.17	15040	15040	14930	19550	10530	15040	14947.64	0	15413	15226	15013	14826	14613	15320	14920	16	4510	500	9020	10	1	3144610	469	-169.66	2.04	12	0.00	-88.00	7313.00	45700	20230817	-67.33	12290	20231215	21.48	18790	-20.54	20240315	13170	13.36	20240116	45700	-67.33	20230817	12290	21.48	20231215	1.72	N	210120	500	15 억	N	N	N	N
26	20240528	160947	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15040	0	3	0.00	140998280	9406	185.93	14800	15200	14800	19550	10530	15040	14990.24	2265	15333	15186	14933	14786	14533	15260	14860	16	4510	500	9020	10	1	3144610	473	-170.91	2.06	12	0.30	-88.00	7313.00	45700	20230817	-67.09	12290	20231215	22.38	18790	-19.96	20240315	13170	14.20	20240116	45700	-67.09	20230817	12290	22.38	20231215	1.75	N	210120	500	15 억	N	N	N	N
27	20240528	150950	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15040	0	3	0.00	138907660	9267	183.18	14800	15200	14800	19550	10530	15040	14989.50	2264	15333	15186	14933	14786	14533	15260	14860	16	4510	500	9020	10	1	3144610	473	-170.91	2.06	12	0.29	-88.00	7313.00	45700	20230817	-67.09	12290	20231215	22.38	18790	-19.96	20240315	13170	14.20	20240116	45700	-67.09	20230817	12290	22.38	20231215	1.75	N	210120	500	15 억	N	N	N	N
28	20240528	140952	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15100	60	2	0.40	115892840	7733	152.86	14800	15200	14800	19550	10530	15040	14986.79	2282	15333	15186	14933	14786	14533	15260	14860	16	4510	500	9020	10	1	3144610	475	-171.59	2.06	12	0.25	-88.00	7313.00	45700	20230817	-66.96	12290	20231215	22.86	18790	-19.64	20240315	13170	14.65	20240116	45700	-66.96	20230817	12290	22.86	20231215	1.75	N	210120	500	15 억	N	N	N	N
29	20240528	130947	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15000	-40	5	-0.27	97445980	6510	128.68	14800	15200	14800	19550	10530	15040	14968.66	2287	15333	15186	14933	14786	14533	15260	14860	16	4510	500	9020	10	1	3144610	472	-170.45	2.05	12	0.21	-88.00	7313.00	45700	20230817	-67.18	12290	20231215	22.05	18790	-20.17	20240315	13170	13.90	20240116	45700	-67.18	20230817	12290	22.05	20231215	1.75	N	210120	500	15 억	N	N	N	N
30	20240528	120947	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15020	-20	5	-0.13	95695980	6393	126.37	14800	15200	14800	19550	10530	15040	14968.87	2287	15333	15186	14933	14786	14533	15260	14860	16	4510	500	9020	10	1	3144610	472	-170.68	2.05	12	0.20	-88.00	7313.00	45700	20230817	-67.13	12290	20231215	22.21	18790	-20.06	20240315	13170	14.05	20240116	45700	-67.13	20230817	12290	22.21	20231215	1.75	N	210120	500	15 억	N	N	N	N
31	20240528	110933	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15090	50	2	0.33	95290620	6366	125.84	14800	15200	14800	19550	10530	15040	14968.68	2288	15333	15186	14933	14786	14533	15260	14860	16	4510	500	9020	10	1	3144610	475	-171.48	2.06	12	0.20	-88.00	7313.00	45700	20230817	-66.98	12290	20231215	22.78	18790	-19.69	20240315	13170	14.58	20240116	45700	-66.98	20230817	12290	22.78	20231215	1.75	N	210120	500	15 억	N	N	N	N
32	20240528	100949	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14960	-80	5	-0.53	68496130	4582	90.57	14800	15200	14800	19550	10530	15040	14948.96	2023	15333	15186	14933	14786	14533	15260	14860	16	4510	500	9020	10	1	3144610	470	-170.00	2.05	12	0.15	-88.00	7313.00	45700	20230817	-67.26	12290	20231215	21.72	18790	-20.38	20240315	13170	13.59	20240116	45700	-67.26	20230817	12290	21.72	20231215	1.75	N	210120	500	15 억	N	N	N	N
33	20240528	090950	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15060	20	2	0.13	45557070	3047	60.23	14800	15200	14800	19550	10530	15040	14951.45	1807	15333	15186	14933	14786	14533	15260	14860	16	4510	500	9020	10	1	3144610	474	-171.14	2.06	12	0.10	-88.00	7313.00	45700	20230817	-67.05	12290	20231215	22.54	18790	-19.85	20240315	13170	14.35	20240116	45700	-67.05	20230817	12290	22.54	20231215	1.75	N	210120	500	15 억	N	N	N	N
34	20240527	160934	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15040	160	2	1.08	75822450	5059	55.60	14680	15080	14680	19340	10420	14880	14987.64	-42	15253	15066	14863	14676	14473	15160	14770	16	4460	500	8920	10	1	3144610	473	-170.91	2.06	12	0.16	-88.00	7313.00	45700	20230817	-67.09	12290	20231215	22.38	18790	-19.96	20240315	13170	14.20	20240116	45700	-67.09	20230817	12290	22.38	20231215	1.71	N	210120	500	15 억	N	N	N	N
35	20240527	150950	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15070	190	2	1.28	71999150	4805	52.81	14680	15080	14680	19340	10420	14880	14984.21	-40	15253	15066	14863	14676	14473	15160	14770	16	4460	500	8920	10	1	3144610	474	-171.25	2.06	12	0.15	-88.00	7313.00	45700	20230817	-67.02	12290	20231215	22.62	18790	-19.80	20240315	13170	14.43	20240116	45700	-67.02	20230817	12290	22.62	20231215	1.71	N	210120	500	15 억	N	N	N	N
36	20240527	140946	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15080	200	2	1.34	71818310	4793	52.68	14680	15080	14680	19340	10420	14880	14984.00	-40	15253	15066	14863	14676	14473	15160	14770	16	4460	500	8920	10	1	3144610	474	-171.36	2.06	12	0.15	-88.00	7313.00	45700	20230817	-67.00	12290	20231215	22.70	18790	-19.74	20240315	13170	14.50	20240116	45700	-67.00	20230817	12290	22.70	20231215	1.71	N	210120	500	15 억	N	N	N	N
37	20240527	130947	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14920	40	2	0.27	54126630	3616	39.74	14680	15010	14680	19340	10420	14880	14968.65	-29	15253	15066	14863	14676	14473	15160	14770	16	4460	500	8920	10	1	3144610	469	-169.55	2.04	12	0.11	-88.00	7313.00	45700	20230817	-67.35	12290	20231215	21.40	18790	-20.60	20240315	13170	13.29	20240116	45700	-67.35	20230817	12290	21.40	20231215	1.71	N	210120	500	15 억	N	N	N	N
38	20240527	120947	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14920	40	2	0.27	52735720	3523	38.72	14680	15010	14680	19340	10420	14880	14968.98	37	15253	15066	14863	14676	14473	15160	14770	16	4460	500	8920	10	1	3144610	469	-169.55	2.04	12	0.11	-88.00	7313.00	45700	20230817	-67.35	12290	20231215	21.40	18790	-20.60	20240315	13170	13.29	20240116	45700	-67.35	20230817	12290	21.40	20231215	1.71	N	210120	500	15 억	N	N	N	N
39	20240527	110946	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15000	120	2	0.81	40475090	2705	29.73	14680	15010	14680	19340	10420	14880	14963.06	30	15253	15066	14863	14676	14473	15160	14770	16	4460	500	8920	10	1	3144610	472	-170.45	2.05	12	0.09	-88.00	7313.00	45700	20230817	-67.18	12290	20231215	22.05	18790	-20.17	20240315	13170	13.90	20240116	45700	-67.18	20230817	12290	22.05	20231215	1.71	N	210120	500	15 억	N	N	N	N
40	20240527	100944	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15010	130	2	0.87	27402420	1834	20.16	14680	15010	14680	19340	10420	14880	14941.34	30	15253	15066	14863	14676	14473	15160	14770	16	4460	500	8920	10	1	3144610	472	-170.57	2.05	12	0.06	-88.00	7313.00	45700	20230817	-67.16	12290	20231215	22.13	18790	-20.12	20240315	13170	13.97	20240116	45700	-67.16	20230817	12290	22.13	20231215	1.71	N	210120	500	15 억	N	N	N	N
41	20240527	090946	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14750	-130	5	-0.87	1312930	89	0.98	14680	14760	14680	19340	10420	14880	14752.02	24	15253	15066	14863	14676	14473	15160	14770	16	4460	500	8920	10	1	3144610	464	-167.61	2.02	12	0.00	-88.00	7313.00	45700	20230817	-67.72	12290	20231215	20.02	18790	-21.50	20240315	13170	12.00	20240116	45700	-67.72	20230817	12290	20.02	20231215	1.71	N	210120	500	15 억	N	N	N	N
42	20240524	160852	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14880	50	2	0.34	128003490	8599	113.34	14660	15050	14660	19270	10390	14830	14886.07	713	15350	15090	14850	14590	14350	15220	14720	16	4440	500	8890	10	1	3144610	468	-169.09	2.03	12	0.27	-88.00	7313.00	45700	20230817	-67.44	12290	20231215	21.07	18790	-20.81	20240315	13170	12.98	20240116	45700	-67.44	20230817	12290	21.07	20231215	1.72	N	210120	500	15 억	N	N	N	N
43	20240524	150853	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14800	-30	5	-0.20	120464320	8091	106.64	14660	15050	14660	19270	10390	14830	14888.68	713	15350	15090	14850	14590	14350	15220	14720	16	4440	500	8890	10	1	3144610	465	-168.18	2.02	12	0.26	-88.00	7313.00	45700	20230817	-67.61	12290	20231215	20.42	18790	-21.23	20240315	13170	12.38	20240116	45700	-67.61	20230817	12290	20.42	20231215	1.72	N	210120	500	15 억	N	N	N	N
44	20240524	140859	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14940	110	2	0.74	116858050	7848	103.44	14660	15050	14660	19270	10390	14830	14890.17	716	15350	15090	14850	14590	14350	15220	14720	16	4440	500	8890	10	1	3144610	470	-169.77	2.04	12	0.25	-88.00	7313.00	45700	20230817	-67.31	12290	20231215	21.56	18790	-20.49	20240315	13170	13.44	20240116	45700	-67.31	20230817	12290	21.56	20231215	1.72	N	210120	500	15 억	N	N	N	N
45	20240524	130855	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14900	70	2	0.47	115981310	7789	102.66	14660	15050	14660	19270	10390	14830	14890.40	719	15350	15090	14850	14590	14350	15220	14720	16	4440	500	8890	10	1	3144610	469	-169.32	2.04	12	0.25	-88.00	7313.00	45700	20230817	-67.40	12290	20231215	21.24	18790	-20.70	20240315	13170	13.14	20240116	45700	-67.40	20230817	12290	21.24	20231215	1.72	N	210120	500	15 억	N	N	N	N
46	20240524	120856	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14990	160	2	1.08	104216250	6998	92.24	14660	15050	14660	19270	10390	14830	14892.29	1103	15350	15090	14850	14590	14350	15220	14720	16	4440	500	8890	10	1	3144610	471	-170.34	2.05	12	0.22	-88.00	7313.00	45700	20230817	-67.20	12290	20231215	21.97	18790	-20.22	20240315	13170	13.82	20240116	45700	-67.20	20230817	12290	21.97	20231215	1.72	N	210120	500	15 억	N	N	N	N
47	20240524	110853	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15000	170	2	1.15	49935780	3344	44.08	14660	15050	14660	19270	10390	14830	14932.95	-447	15350	15090	14850	14590	14350	15220	14720	16	4440	500	8890	10	1	3144610	472	-170.45	2.05	12	0.11	-88.00	7313.00	45700	20230817	-67.18	12290	20231215	22.05	18790	-20.17	20240315	13170	13.90	20240116	45700	-67.18	20230817	12290	22.05	20231215	1.72	N	210120	500	15 억	N	N	N	N
48	20240524	100900	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15050	220	2	1.48	46644800	3123	41.16	14660	15050	14660	19270	10390	14830	14935.89	-447	15350	15090	14850	14590	14350	15220	14720	16	4440	500	8890	10	1	3144610	473	-171.02	2.06	12	0.10	-88.00	7313.00	45700	20230817	-67.07	12290	20231215	22.46	18790	-19.90	20240315	13170	14.27	20240116	45700	-67.07	20230817	12290	22.46	20231215	1.72	N	210120	500	15 억	N	N	N	N
49	20240524	090855	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14830	0	3	0.00	2064470	140	1.85	14660	14830	14660	19270	10390	14830	14746.21	-12	15350	15090	14850	14590	14350	15220	14720	16	4440	500	8890	10	1	3144610	466	-168.52	2.03	12	0.00	-88.00	7313.00	45700	20230817	-67.55	12290	20231215	20.67	18790	-21.08	20240315	13170	12.60	20240116	45700	-67.55	20230817	12290	20.67	20231215	1.72	N	210120	500	15 억	N	N	N	N
50	20240523	160852	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14830	0	3	0.00	109089610	7385	98.80	14800	15110	14610	19270	10390	14830	14771.78	93	15370	15100	14650	14380	13930	14875	14155	16	4440	500	8890	10	1	3144610	466	-168.52	2.03	12	0.23	-88.00	7313.00	45700	20230817	-67.55	12290	20231215	20.67	18790	-21.08	20240315	13170	12.60	20240116	45700	-67.55	20230817	12290	20.67	20231215	1.72	N	210120	500	15 억	N	N	N	N
51	20240523	150856	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14750	-80	5	-0.54	79436610	5393	72.15	14800	15110	14610	19270	10390	14830	14729.58	340	15370	15100	14650	14380	13930	14875	14155	16	4440	500	8890	10	1	3144610	464	-167.61	2.02	12	0.17	-88.00	7313.00	45700	20230817	-67.72	12290	20231215	20.02	18790	-21.50	20240315	13170	12.00	20240116	45700	-67.72	20230817	12290	20.02	20231215	1.72	N	210120	500	15 억	N	N	N	N
52	20240523	140859	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14790	-40	5	-0.27	53758030	3643	48.74	14800	15110	14650	19270	10390	14830	14756.53	117	15370	15100	14650	14380	13930	14875	14155	16	4440	500	8890	10	1	3144610	465	-168.07	2.02	12	0.12	-88.00	7313.00	45700	20230817	-67.64	12290	20231215	20.34	18790	-21.29	20240315	13170	12.30	20240116	45700	-67.64	20230817	12290	20.34	20231215	1.72	N	210120	500	15 억	N	N	N	N
53	20240523	130857	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14770	-60	5	-0.40	48142550	3263	43.65	14800	15110	14650	19270	10390	14830	14754.08	155	15370	15100	14650	14380	13930	14875	14155	16	4440	500	8890	10	1	3144610	464	-167.84	2.02	12	0.10	-88.00	7313.00	45700	20230817	-67.68	12290	20231215	20.18	18790	-21.39	20240315	13170	12.15	20240116	45700	-67.68	20230817	12290	20.18	20231215	1.72	N	210120	500	15 억	N	N	N	N
54	20240523	120853	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14780	-50	5	-0.34	45317980	3072	41.10	14800	15110	14650	19270	10390	14830	14751.95	155	15370	15100	14650	14380	13930	14875	14155	16	4440	500	8890	10	1	3144610	465	-167.95	2.02	12	0.10	-88.00	7313.00	45700	20230817	-67.66	12290	20231215	20.26	18790	-21.34	20240315	13170	12.22	20240116	45700	-67.66	20230817	12290	20.26	20231215	1.72	N	210120	500	15 억	N	N	N	N
55	20240523	110851	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14770	-60	5	-0.40	45184780	3063	40.98	14800	15110	14650	19270	10390	14830	14751.81	155	15370	15100	14650	14380	13930	14875	14155	16	4440	500	8890	10	1	3144610	464	-167.84	2.02	12	0.10	-88.00	7313.00	45700	20230817	-67.68	12290	20231215	20.18	18790	-21.39	20240315	13170	12.15	20240116	45700	-67.68	20230817	12290	20.18	20231215	1.72	N	210120	500	15 억	N	N	N	N
56	20240523	100853	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14710	-120	5	-0.81	25420360	1729	23.13	14800	14830	14650	19270	10390	14830	14702.35	202	15370	15100	14650	14380	13930	14875	14155	16	4440	500	8890	10	1	3144610	463	-167.16	2.01	12	0.05	-88.00	7313.00	45700	20230817	-67.81	12290	20231215	19.69	18790	-21.71	20240315	13170	11.69	20240116	45700	-67.81	20230817	12290	19.69	20231215	1.72	N	210120	500	15 억	N	N	N	N
57	20240523	090857	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14700	-130	5	-0.88	604340	41	0.55	14800	14800	14700	19270	10390	14830	14740.00	0	15370	15100	14650	14380	13930	14875	14155	16	4440	500	8890	10	1	3144610	462	-167.05	2.01	12	0.00	-88.00	7313.00	45700	20230817	-67.83	12290	20231215	19.61	18790	-21.77	20240315	13170	11.62	20240116	45700	-67.83	20230817	12290	19.61	20231215	1.72	N	210120	500	15 억	N	N	N	N
58	20240522	160843	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14830	-90	5	-0.60	110118490	7474	91.07	14890	14920	14200	19390	10450	14920	14732.67	-1091	15393	15156	14953	14716	14513	15055	14615	16	4470	500	8950	10	1	3144610	466	-168.52	2.03	12	0.24	-88.00	7313.00	45700	20230817	-67.55	12290	20231215	20.67	18790	-21.08	20240315	13170	12.60	20240116	45700	-67.55	20230817	12290	20.67	20231215	1.73	N	210120	500	15 억	N	N	N	N
59	20240522	150850	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14810	-110	5	-0.74	103610840	7035	85.72	14890	14920	14200	19390	10450	14920	14727.91	-1091	15393	15156	14953	14716	14513	15055	14615	16	4470	500	8950	10	1	3144610	466	-168.30	2.03	12	0.22	-88.00	7313.00	45700	20230817	-67.59	12290	20231215	20.50	18790	-21.18	20240315	13170	12.45	20240116	45700	-67.59	20230817	12290	20.50	20231215	1.73	N	210120	500	15 억	N	N	N	N
60	20240522	140851	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14730	-190	5	-1.27	89223360	6061	73.85	14890	14920	14200	19390	10450	14920	14720.90	-916	15393	15156	14953	14716	14513	15055	14615	16	4470	500	8950	10	1	3144610	463	-167.39	2.01	12	0.19	-88.00	7313.00	45700	20230817	-67.77	12290	20231215	19.85	18790	-21.61	20240315	13170	11.85	20240116	45700	-67.77	20230817	12290	19.85	20231215	1.73	N	210120	500	15 억	N	N	N	N
61	20240522	130849	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14660	-260	5	-1.74	79493100	5398	65.77	14890	14920	14200	19390	10450	14920	14726.40	-895	15393	15156	14953	14716	14513	15055	14615	16	4470	500	8950	10	1	3144610	461	-166.59	2.00	12	0.17	-88.00	7313.00	45700	20230817	-67.92	12290	20231215	19.28	18790	-21.98	20240315	13170	11.31	20240116	45700	-67.92	20230817	12290	19.28	20231215	1.73	N	210120	500	15 억	N	N	N	N
62	20240522	120956	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14840	-80	5	-0.54	65378800	4436	54.05	14890	14920	14200	19390	10450	14920	14738.23	-916	15393	15156	14953	14716	14513	15055	14615	16	4470	500	8950	10	1	3144610	467	-168.64	2.03	12	0.14	-88.00	7313.00	45700	20230817	-67.53	12290	20231215	20.75	18790	-21.02	20240315	13170	12.68	20240116	45700	-67.53	20230817	12290	20.75	20231215	1.73	N	210120	500	15 억	N	N	N	N
63	20240522	110853	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14840	-80	5	-0.54	27220170	1837	22.38	14890	14920	14790	19390	10450	14920	14817.73	-916	15393	15156	14953	14716	14513	15055	14615	16	4470	500	8950	10	1	3144610	467	-168.64	2.03	12	0.06	-88.00	7313.00	45700	20230817	-67.53	12290	20231215	20.75	18790	-21.02	20240315	13170	12.68	20240116	45700	-67.53	20230817	12290	20.75	20231215	1.73	N	210120	500	15 억	N	N	N	N
64	20240522	100850	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14840	-80	5	-0.54	23229010	1568	19.11	14890	14920	14790	19390	10450	14920	14814.42	-916	15393	15156	14953	14716	14513	15055	14615	16	4470	500	8950	10	1	3144610	467	-168.64	2.03	12	0.05	-88.00	7313.00	45700	20230817	-67.53	12290	20231215	20.75	18790	-21.02	20240315	13170	12.68	20240116	45700	-67.53	20230817	12290	20.75	20231215	1.73	N	210120	500	15 억	N	N	N	N
65	20240522	090852	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14920	0	3	0.00	609800	41	0.50	14890	14920	14800	19390	10450	14920	14873.17	0	15393	15156	14953	14716	14513	15055	14615	16	4470	500	8950	10	1	3144610	469	-169.55	2.04	12	0.00	-88.00	7313.00	45700	20230817	-67.35	12290	20231215	21.40	18790	-20.60	20240315	13170	13.29	20240116	45700	-67.35	20230817	12290	21.40	20231215	1.73	N	210120	500	15 억	N	N	N	N
66	20240521	160838	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14920	-130	5	-0.86	121483670	8156	124.84	15010	15190	14750	19560	10540	15050	14895.01	355	15336	15192	15046	14902	14756	15265	14975	16	4510	500	9030	10	1	3144610	469	-169.55	2.04	12	0.26	-88.00	7313.00	45700	20230817	-67.35	12290	20231215	21.40	18790	-20.60	20240315	13170	13.29	20240116	45700	-67.35	20230817	12290	21.40	20231215	1.74	N	210120	500	15 억	N	N	N	N
67	20240521	150847	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14880	-170	5	-1.13	117379300	7880	120.62	15010	15190	14750	19560	10540	15050	14895.85	355	15336	15192	15046	14902	14756	15265	14975	16	4510	500	9030	10	1	3144610	468	-169.09	2.03	12	0.25	-88.00	7313.00	45700	20230817	-67.44	12290	20231215	21.07	18790	-20.81	20240315	13170	12.98	20240116	45700	-67.44	20230817	12290	21.07	20231215	1.74	N	210120	500	15 억	N	N	N	N
68	20240521	140848	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14860	-190	5	-1.26	111747250	7501	114.82	15010	15190	14750	19560	10540	15050	14897.65	366	15336	15192	15046	14902	14756	15265	14975	16	4510	500	9030	10	1	3144610	467	-168.86	2.03	12	0.24	-88.00	7313.00	45700	20230817	-67.48	12290	20231215	20.91	18790	-20.92	20240315	13170	12.83	20240116	45700	-67.48	20230817	12290	20.91	20231215	1.74	N	210120	500	15 억	N	N	N	N
69	20240521	130846	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14790	-260	5	-1.73	97194010	6517	99.76	15010	15190	14790	19560	10540	15050	14913.92	341	15336	15192	15046	14902	14756	15265	14975	16	4510	500	9030	10	1	3144610	465	-168.07	2.02	12	0.21	-88.00	7313.00	45700	20230817	-67.64	12290	20231215	20.34	18790	-21.29	20240315	13170	12.30	20240116	45700	-67.64	20230817	12290	20.34	20231215	1.74	N	210120	500	15 억	N	N	N	N
70	20240521	120845	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14960	-90	5	-0.60	21909090	1459	22.33	15010	15190	14950	19560	10540	15050	15016.51	196	15336	15192	15046	14902	14756	15265	14975	16	4510	500	9030	10	1	3144610	470	-170.00	2.05	12	0.05	-88.00	7313.00	45700	20230817	-67.26	12290	20231215	21.72	18790	-20.38	20240315	13170	13.59	20240116	45700	-67.26	20230817	12290	21.72	20231215	1.74	N	210120	500	15 억	N	N	N	N
71	20240521	110845	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14950	-100	5	-0.66	21008620	1399	21.41	15010	15190	14950	19560	10540	15050	15016.88	196	15336	15192	15046	14902	14756	15265	14975	16	4510	500	9030	10	1	3144610	470	-169.89	2.04	12	0.04	-88.00	7313.00	45700	20230817	-67.29	12290	20231215	21.64	18790	-20.44	20240315	13170	13.52	20240116	45700	-67.29	20230817	12290	21.64	20231215	1.74	N	210120	500	15 억	N	N	N	N
72	20240521	100845	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15000	-50	5	-0.33	19033990	1267	19.39	15010	15190	15000	19560	10540	15050	15022.88	200	15336	15192	15046	14902	14756	15265	14975	16	4510	500	9030	10	1	3144610	472	-170.45	2.05	12	0.04	-88.00	7313.00	45700	20230817	-67.18	12290	20231215	22.05	18790	-20.17	20240315	13170	13.90	20240116	45700	-67.18	20230817	12290	22.05	20231215	1.74	N	210120	500	15 억	N	N	N	N
73	20240521	090842	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15050	0	3	0.00	4415930	294	4.50	15010	15050	15010	19560	10540	15050	15020.17	224	15336	15192	15046	14902	14756	15265	14975	16	4510	500	9030	10	1	3144610	473	-171.02	2.06	12	0.01	-88.00	7313.00	45700	20230817	-67.07	12290	20231215	22.46	18790	-19.90	20240315	13170	14.27	20240116	45700	-67.07	20230817	12290	22.46	20231215	1.74	N	210120	500	15 억	N	N	N	N
74	20240517	160847	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15190	30	2	0.20	33016350	2190	30.33	15400	15400	14830	19700	10620	15160	15075.96	-326	15460	15310	15190	15040	14920	15385	15115	16	4540	500	9090	10	1	3144610	478	-172.61	2.08	12	0.07	-88.00	7313.00	45700	20230817	-66.76	12290	20231215	23.60	18790	-19.16	20240315	13170	15.34	20240116	45700	-66.76	20230817	12290	23.60	20231215	1.94	N	210120	500	15 억	N	N	N	N
75	20240517	150850	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15190	30	2	0.20	32910020	2183	30.24	15400	15400	14830	19700	10620	15160	15075.59	-324	15460	15310	15190	15040	14920	15385	15115	16	4540	500	9090	10	1	3144610	478	-172.61	2.08	12	0.07	-88.00	7313.00	45700	20230817	-66.76	12290	20231215	23.60	18790	-19.16	20240315	13170	15.34	20240116	45700	-66.76	20230817	12290	23.60	20231215	1.94	N	210120	500	15 억	N	N	N	N
76	20240517	140843	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15210	50	2	0.33	31283030	2076	28.75	15400	15400	14830	19700	10620	15160	15068.90	-314	15460	15310	15190	15040	14920	15385	15115	16	4540	500	9090	10	1	3144610	478	-172.84	2.08	12	0.07	-88.00	7313.00	45700	20230817	-66.72	12290	20231215	23.76	18790	-19.05	20240315	13170	15.49	20240116	45700	-66.72	20230817	12290	23.76	20231215	1.94	N	210120	500	15 억	N	N	N	N
77	20240517	130836	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15180	20	2	0.13	27272090	1812	25.10	15400	15400	14830	19700	10620	15160	15050.82	-299	15460	15310	15190	15040	14920	15385	15115	16	4540	500	9090	10	1	3144610	477	-172.50	2.08	12	0.06	-88.00	7313.00	45700	20230817	-66.78	12290	20231215	23.52	18790	-19.21	20240315	13170	15.26	20240116	45700	-66.78	20230817	12290	23.52	20231215	1.94	N	210120	500	15 억	N	N	N	N
78	20240517	120836	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14910	-250	5	-1.65	25114730	1669	23.12	15400	15400	14830	19700	10620	15160	15047.77	-258	15460	15310	15190	15040	14920	15385	15115	16	4540	500	9090	10	1	3144610	469	-169.43	2.04	12	0.05	-88.00	7313.00	45700	20230817	-67.37	12290	20231215	21.32	18790	-20.65	20240315	13170	13.21	20240116	45700	-67.37	20230817	12290	21.32	20231215	1.94	N	210120	500	15 억	N	N	N	N
79	20240517	110837	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15270	110	2	0.73	8400830	553	7.66	15400	15400	15150	19700	10620	15160	15191.37	-297	15460	15310	15190	15040	14920	15385	15115	16	4540	500	9090	10	1	3144610	480	-173.52	2.09	12	0.02	-88.00	7313.00	45700	20230817	-66.59	12290	20231215	24.25	18790	-18.73	20240315	13170	15.95	20240116	45700	-66.59	20230817	12290	24.25	20231215	1.94	N	210120	500	15 억	N	N	N	N
80	20240517	100833	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15190	30	2	0.20	2244360	147	2.04	15400	15400	15180	19700	10620	15160	15267.76	-57	15460	15310	15190	15040	14920	15385	15115	16	4540	500	9090	10	1	3144610	478	-172.61	2.08	12	0.00	-88.00	7313.00	45700	20230817	-66.76	12290	20231215	23.60	18790	-19.16	20240315	13170	15.34	20240116	45700	-66.76	20230817	12290	23.60	20231215	1.94	N	210120	500	15 억	N	N	N	N
81	20240517	090838	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15350	190	2	1.25	933900	61	0.84	15400	15400	15250	19700	10620	15160	15309.84	-50	15460	15310	15190	15040	14920	15385	15115	16	4540	500	9090	10	1	3144610	483	-174.43	2.10	12	0.00	-88.00	7313.00	45700	20230817	-66.41	12290	20231215	24.90	18790	-18.31	20240315	13170	16.55	20240116	45700	-66.41	20230817	12290	24.90	20231215	1.94	N	210120	500	15 억	N	N	N	N
82	20240516	160830	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15160	20	2	0.13	110084800	7220	34.88	15130	15340	15070	19680	10600	15140	15247.21	-579	15460	15300	15040	14880	14620	15380	14960	16	4540	500	9080	10	1	3144610	477	-172.27	2.07	12	0.23	-88.00	7313.00	45700	20230817	-66.83	12290	20231215	23.35	18790	-19.32	20240315	13170	15.11	20240116	45700	-66.83	20230817	12290	23.35	20231215	1.96	N	210120	500	15 억	N	N	N	N
83	20240516	150829	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15330	190	2	1.25	100652180	6603	31.90	15130	15340	15070	19680	10600	15140	15243.40	-467	15460	15300	15040	14880	14620	15380	14960	16	4540	500	9080	10	1	3144610	482	-174.20	2.10	12	0.21	-88.00	7313.00	45700	20230817	-66.46	12290	20231215	24.74	18790	-18.41	20240315	13170	16.40	20240116	45700	-66.46	20230817	12290	24.74	20231215	1.96	N	210120	500	15 억	N	N	N	N
84	20240516	140834	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15220	80	2	0.53	41510050	2736	13.22	15130	15340	15070	19680	10600	15140	15171.80	296	15460	15300	15040	14880	14620	15380	14960	16	4540	500	9080	10	1	3144610	479	-172.95	2.08	12	0.09	-88.00	7313.00	45700	20230817	-66.70	12290	20231215	23.84	18790	-19.00	20240315	13170	15.57	20240116	45700	-66.70	20230817	12290	23.84	20231215	1.96	N	210120	500	15 억	N	N	N	N
85	20240516	130830	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15200	60	2	0.40	32371170	2134	10.31	15130	15340	15070	19680	10600	15140	15169.25	304	15460	15300	15040	14880	14620	15380	14960	16	4540	500	9080	10	1	3144610	478	-172.73	2.08	12	0.07	-88.00	7313.00	45700	20230817	-66.74	12290	20231215	23.68	18790	-19.11	20240315	13170	15.41	20240116	45700	-66.74	20230817	12290	23.68	20231215	1.96	N	210120	500	15 억	N	N	N	N
86	20240516	120828	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15120	-20	5	-0.13	26720980	1760	8.50	15130	15340	15090	19680	10600	15140	15182.38	304	15460	15300	15040	14880	14620	15380	14960	16	4540	500	9080	10	1	3144610	475	-171.82	2.07	12	0.06	-88.00	7313.00	45700	20230817	-66.91	12290	20231215	23.03	18790	-19.53	20240315	13170	14.81	20240116	45700	-66.91	20230817	12290	23.03	20231215	1.96	N	210120	500	15 억	N	N	N	N
87	20240516	110826	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15130	-10	5	-0.07	20799990	1369	6.61	15130	15340	15120	19680	10600	15140	15193.56	304	15460	15300	15040	14880	14620	15380	14960	16	4540	500	9080	10	1	3144610	476	-171.93	2.07	12	0.04	-88.00	7313.00	45700	20230817	-66.89	12290	20231215	23.11	18790	-19.48	20240315	13170	14.88	20240116	45700	-66.89	20230817	12290	23.11	20231215	1.96	N	210120	500	15 억	N	N	N	N
88	20240516	100830	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15240	100	2	0.66	17753390	1168	5.64	15130	15340	15120	19680	10600	15140	15199.82	370	15460	15300	15040	14880	14620	15380	14960	16	4540	500	9080	10	1	3144610	479	-173.18	2.08	12	0.04	-88.00	7313.00	45700	20230817	-66.65	12290	20231215	24.00	18790	-18.89	20240315	13170	15.72	20240116	45700	-66.65	20230817	12290	24.00	20231215	1.96	N	210120	500	15 억	N	N	N	N
89	20240516	090829	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15290	150	2	0.99	9765020	643	3.11	15130	15340	15130	19680	10600	15140	15186.66	387	15460	15300	15040	14880	14620	15380	14960	16	4540	500	9080	10	1	3144610	481	-173.75	2.09	12	0.02	-88.00	7313.00	45700	20230817	-66.54	12290	20231215	24.41	18790	-18.63	20240315	13170	16.10	20240116	45700	-66.54	20230817	12290	24.41	20231215	1.96	N	210120	500	15 억	N	N	N	N
90	20240514	160839	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15140	70	2	0.46	308213390	20699	117.37	15050	15200	14780	19590	10550	15070	14890.24	366	16230	15650	15340	14760	14450	15495	14605	16	4520	500	9040	10	1	3144610	476	-172.05	2.07	12	0.66	-88.00	7313.00	45700	20230817	-66.87	12290	20231215	23.19	18790	-19.43	20240315	13170	14.96	20240116	45700	-66.87	20230817	12290	23.19	20231215	1.96	N	210120	500	15 억	N	N	N	N
91	20240514	150841	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15050	-20	5	-0.13	302220960	20302	115.12	15050	15200	14780	19590	10550	15070	14886.27	397	16230	15650	15340	14760	14450	15495	14605	16	4520	500	9040	10	1	3144610	473	-171.02	2.06	12	0.65	-88.00	7313.00	45700	20230817	-67.07	12290	20231215	22.46	18790	-19.90	20240315	13170	14.27	20240116	45700	-67.07	20230817	12290	22.46	20231215	1.96	N	210120	500	15 억	N	N	N	N
92	20240514	140840	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14930	-140	5	-0.93	296115510	19896	112.82	15050	15200	14780	19590	10550	15070	14883.17	413	16230	15650	15340	14760	14450	15495	14605	16	4520	500	9040	10	1	3144610	469	-169.66	2.04	12	0.63	-88.00	7313.00	45700	20230817	-67.33	12290	20231215	21.48	18790	-20.54	20240315	13170	13.36	20240116	45700	-67.33	20230817	12290	21.48	20231215	1.96	N	210120	500	15 억	N	N	N	N
93	20240514	130841	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14990	-80	5	-0.53	254127940	17065	96.77	15050	15200	14810	19590	10550	15070	14891.76	143	16230	15650	15340	14760	14450	15495	14605	16	4520	500	9040	10	1	3144610	471	-170.34	2.05	12	0.54	-88.00	7313.00	45700	20230817	-67.20	12290	20231215	21.97	18790	-20.22	20240315	13170	13.82	20240116	45700	-67.20	20230817	12290	21.97	20231215	1.96	N	210120	500	15 억	N	N	N	N
94	20240514	120838	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14930	-140	5	-0.93	252957580	16987	96.33	15050	15200	14810	19590	10550	15070	14891.25	198	16230	15650	15340	14760	14450	15495	14605	16	4520	500	9040	10	1	3144610	469	-169.66	2.04	12	0.54	-88.00	7313.00	45700	20230817	-67.33	12290	20231215	21.48	18790	-20.54	20240315	13170	13.36	20240116	45700	-67.33	20230817	12290	21.48	20231215	1.96	N	210120	500	15 억	N	N	N	N
95	20240514	110839	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15030	-40	5	-0.27	231511920	15546	88.15	15050	15200	14850	19590	10550	15070	14892.06	188	16230	15650	15340	14760	14450	15495	14605	16	4520	500	9040	10	1	3144610	473	-170.80	2.06	12	0.49	-88.00	7313.00	45700	20230817	-67.11	12290	20231215	22.29	18790	-20.01	20240315	13170	14.12	20240116	45700	-67.11	20230817	12290	22.29	20231215	1.96	N	210120	500	15 억	N	N	N	N
96	20240514	100836	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15030	-40	5	-0.27	229428540	15407	87.37	15050	15200	14850	19590	10550	15070	14891.19	192	16230	15650	15340	14760	14450	15495	14605	16	4520	500	9040	10	1	3144610	473	-170.80	2.06	12	0.49	-88.00	7313.00	45700	20230817	-67.11	12290	20231215	22.29	18790	-20.01	20240315	13170	14.12	20240116	45700	-67.11	20230817	12290	22.29	20231215	1.96	N	210120	500	15 억	N	N	N	N
97	20240514	090838	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15150	80	2	0.53	48292150	3220	18.26	15050	15200	14980	19590	10550	15070	14997.56	144	16230	15650	15340	14760	14450	15495	14605	16	4520	500	9040	10	1	3144610	476	-172.16	2.07	12	0.10	-88.00	7313.00	45700	20230817	-66.85	12290	20231215	23.27	18790	-19.37	20240315	13170	15.03	20240116	45700	-66.85	20230817	12290	23.27	20231215	1.96	N	210120	500	15 억	N	N	N	N
98	20240513	160836	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15070	-770	5	-4.86	269957770	17580	236.70	15840	15920	15030	20550	11090	15840	15359.47	-1471	16733	16286	15993	15546	15253	16140	15400	16	4710	500	9500	10	1	3144610	474	-171.25	2.06	12	0.56	-88.00	7313.00	45700	20230817	-67.02	12290	20231215	22.62	18790	-19.80	20240315	13170	14.43	20240116	45700	-67.02	20230817	12290	22.62	20231215	1.96	N	210120	500	15 억	N	N	N	N
99	20240513	150839	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15350	-490	5	-3.09	248890740	16183	217.89	15840	15920	15030	20550	11090	15840	15379.77	-1413	16733	16286	15993	15546	15253	16140	15400	16	4710	500	9500	10	1	3144610	483	-174.43	2.10	12	0.51	-88.00	7313.00	45700	20230817	-66.41	12290	20231215	24.90	18790	-18.31	20240315	13170	16.55	20240116	45700	-66.41	20230817	12290	24.90	20231215	1.96	N	210120	500	15 억	N	N	N	N
100	20240513	140839	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15340	-500	5	-3.16	156241220	10081	135.73	15840	15920	15320	20550	11090	15840	15498.58	-2210	16733	16286	15993	15546	15253	16140	15400	16	4710	500	9500	10	1	3144610	482	-174.32	2.10	12	0.32	-88.00	7313.00	45700	20230817	-66.43	12290	20231215	24.82	18790	-18.36	20240315	13170	16.48	20240116	45700	-66.43	20230817	12290	24.82	20231215	1.96	N	210120	500	15 억	N	N	N	N
101	20240513	130833	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15330	-510	5	-3.22	140848530	9080	122.26	15840	15920	15330	20550	11090	15840	15511.95	-1529	16733	16286	15993	15546	15253	16140	15400	16	4710	500	9500	10	1	3144610	482	-174.20	2.10	12	0.29	-88.00	7313.00	45700	20230817	-66.46	12290	20231215	24.74	18790	-18.41	20240315	13170	16.40	20240116	45700	-66.46	20230817	12290	24.74	20231215	1.96	N	210120	500	15 억	N	N	N	N
102	20240513	120837	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15420	-420	5	-2.65	97729360	6278	84.53	15840	15920	15420	20550	11090	15840	15566.96	-810	16733	16286	15993	15546	15253	16140	15400	16	4710	500	9500	10	1	3144610	485	-175.23	2.11	12	0.20	-88.00	7313.00	45700	20230817	-66.26	12290	20231215	25.47	18790	-17.94	20240315	13170	17.08	20240116	45700	-66.26	20230817	12290	25.47	20231215	1.96	N	210120	500	15 억	N	N	N	N
103	20240513	110836	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15580	-260	5	-1.64	50073710	3204	43.14	15840	15920	15520	20550	11090	15840	15628.50	-374	16733	16286	15993	15546	15253	16140	15400	16	4710	500	9500	10	1	3144610	490	-177.05	2.13	12	0.10	-88.00	7313.00	45700	20230817	-65.91	12290	20231215	26.77	18790	-17.08	20240315	13170	18.30	20240116	45700	-65.91	20230817	12290	26.77	20231215	1.96	N	210120	500	15 억	N	N	N	N
104	20240513	100835	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15650	-190	5	-1.20	31027540	1983	26.70	15840	15920	15520	20550	11090	15840	15646.77	-69	16733	16286	15993	15546	15253	16140	15400	16	4710	500	9500	10	1	3144610	492	-177.84	2.14	12	0.06	-88.00	7313.00	45700	20230817	-65.75	12290	20231215	27.34	18790	-16.71	20240315	13170	18.83	20240116	45700	-65.75	20230817	12290	27.34	20231215	1.96	N	210120	500	15 억	N	N	N	N
105	20240513	090838	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15870	30	2	0.19	10906580	694	9.34	15840	15920	15680	20550	11090	15840	15715.53	-51	16733	16286	15993	15546	15253	16140	15400	16	4710	500	9500	10	1	3144610	499	-180.34	2.17	12	0.02	-88.00	7313.00	45700	20230817	-65.27	12290	20231215	29.13	18790	-15.54	20240315	13170	20.50	20240116	45700	-65.27	20230817	12290	29.13	20231215	1.96	N	210120	500	15 억	N	N	N	N
106	20240510	160812	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15840	-140	5	-0.88	117616170	7427	171.48	16440	16440	15700	20750	11190	15980	15836.30	-1857	16293	16136	15943	15786	15593	16215	15865	16	4770	500	9580	10	1	3144610	498	-180.00	2.17	12	0.24	-88.00	7313.00	45700	20230817	-65.34	12290	20231215	28.89	18790	-15.70	20240315	13170	20.27	20240116	45700	-65.34	20230817	12290	28.89	20231215	1.96	N	210120	500	15 억	N	N	N	N
107	20240510	150818	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15910	-70	5	-0.44	107945010	6817	157.40	16440	16440	15700	20750	11190	15980	15834.68	-1685	16293	16136	15943	15786	15593	16215	15865	16	4770	500	9580	10	1	3144610	500	-180.80	2.18	12	0.22	-88.00	7313.00	45700	20230817	-65.19	12290	20231215	29.45	18790	-15.33	20240315	13170	20.80	20240116	45700	-65.19	20230817	12290	29.45	20231215	1.96	N	210120	500	15 억	N	N	N	N
108	20240510	140822	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15900	-80	5	-0.50	104580260	6605	152.51	16440	16440	15700	20750	11190	15980	15833.50	-1478	16293	16136	15943	15786	15593	16215	15865	16	4770	500	9580	10	1	3144610	500	-180.68	2.17	12	0.21	-88.00	7313.00	45700	20230817	-65.21	12290	20231215	29.37	18790	-15.38	20240315	13170	20.73	20240116	45700	-65.21	20230817	12290	29.37	20231215	1.96	N	210120	500	15 억	N	N	N	N
109	20240510	130814	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15800	-180	5	-1.13	90439320	5715	131.96	16440	16440	15700	20750	11190	15980	15824.90	-1222	16293	16136	15943	15786	15593	16215	15865	16	4770	500	9580	10	1	3144610	497	-179.55	2.16	12	0.18	-88.00	7313.00	45700	20230817	-65.43	12290	20231215	28.56	18790	-15.91	20240315	13170	19.97	20240116	45700	-65.43	20230817	12290	28.56	20231215	1.96	N	210120	500	15 억	N	N	N	N
110	20240510	120810	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15750	-230	5	-1.44	78212520	4941	114.08	16440	16440	15700	20750	11190	15980	15829.29	-1056	16293	16136	15943	15786	15593	16215	15865	16	4770	500	9580	10	1	3144610	495	-178.98	2.15	12	0.16	-88.00	7313.00	45700	20230817	-65.54	12290	20231215	28.15	18790	-16.18	20240315	13170	19.59	20240116	45700	-65.54	20230817	12290	28.15	20231215	1.96	N	210120	500	15 억	N	N	N	N
111	20240510	110814	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15950	-30	5	-0.19	58850300	3713	85.73	16440	16440	15700	20750	11190	15980	15849.80	-974	16293	16136	15943	15786	15593	16215	15865	16	4770	500	9580	10	1	3144610	502	-181.25	2.18	12	0.12	-88.00	7313.00	45700	20230817	-65.10	12290	20231215	29.78	18790	-15.11	20240315	13170	21.11	20240116	45700	-65.10	20230817	12290	29.78	20231215	1.96	N	210120	500	15 억	N	N	N	N
112	20240510	100812	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15860	-120	5	-0.75	27126160	1709	39.46	16440	16440	15700	20750	11190	15980	15872.53	-569	16293	16136	15943	15786	15593	16215	15865	16	4770	500	9580	10	1	3144610	499	-180.23	2.17	12	0.05	-88.00	7313.00	45700	20230817	-65.30	12290	20231215	29.05	18790	-15.59	20240315	13170	20.43	20240116	45700	-65.30	20230817	12290	29.05	20231215	1.96	N	210120	500	15 억	N	N	N	N
113	20240510	090815	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16010	30	2	0.19	8884720	558	12.88	16440	16440	15700	20750	11190	15980	15922.44	-406	16293	16136	15943	15786	15593	16215	15865	16	4770	500	9580	10	1	3144610	503	-181.93	2.19	12	0.02	-88.00	7313.00	45700	20230817	-64.97	12290	20231215	30.27	18790	-14.80	20240315	13170	21.56	20240116	45700	-64.97	20230817	12290	30.27	20231215	1.96	N	210120	500	15 억	N	N	N	N
114	20240509	160830	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15980	60	2	0.38	68997750	4330	52.40	15920	16100	15750	20650	11150	15920	15934.82	57	16326	16122	15956	15752	15586	16040	15670	16	4730	500	9550	10	1	3144610	503	-181.59	2.19	12	0.14	-88.00	7313.00	45700	20230817	-65.03	12290	20231215	30.02	18790	-14.95	20240315	13170	21.34	20240116	45700	-65.03	20230817	12290	30.02	20231215	2.01	N	210120	500	15 억	N	N	N	N
115	20240509	150830	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16000	80	2	0.50	65417350	4105	49.67	15920	16100	15750	20650	11150	15920	15936.02	126	16326	16122	15956	15752	15586	16040	15670	16	4730	500	9550	10	1	3144610	503	-181.82	2.19	12	0.13	-88.00	7313.00	45700	20230817	-64.99	12290	20231215	30.19	18790	-14.85	20240315	13170	21.49	20240116	45700	-64.99	20230817	12290	30.19	20231215	2.01	N	210120	500	15 억	N	N	N	N
116	20240509	140739	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16000	80	2	0.50	65337350	4100	49.61	15920	16100	15750	20650	11150	15920	15935.94	126	16326	16122	15956	15752	15586	16040	15670	16	4730	500	9550	10	1	3144610	503	-181.82	2.19	12	0.13	-88.00	7313.00	45700	20230817	-64.99	12290	20231215	30.19	18790	-14.85	20240315	13170	21.49	20240116	45700	-64.99	20230817	12290	30.19	20231215	2.01	N	210120	500	15 억	N	N	N	N
117	20240509	130815	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15910	-10	5	-0.06	63634530	3993	48.32	15920	16100	15750	20650	11150	15920	15936.52	126	16326	16122	15956	15752	15586	16040	15670	16	4730	500	9550	10	1	3144610	500	-180.80	2.18	12	0.13	-88.00	7313.00	45700	20230817	-65.19	12290	20231215	29.45	18790	-15.33	20240315	13170	20.80	20240116	45700	-65.19	20230817	12290	29.45	20231215	2.01	N	210120	500	15 억	N	N	N	N
118	20240509	120815	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15900	-20	5	-0.13	62659130	3932	47.58	15920	16100	15750	20650	11150	15920	15935.69	134	16326	16122	15956	15752	15586	16040	15670	16	4730	500	9550	10	1	3144610	500	-180.68	2.17	12	0.13	-88.00	7313.00	45700	20230817	-65.21	12290	20231215	29.37	18790	-15.38	20240315	13170	20.73	20240116	45700	-65.21	20230817	12290	29.37	20231215	2.01	N	210120	500	15 억	N	N	N	N
119	20240509	110802	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16060	140	2	0.88	54746590	3437	41.59	15920	16100	15750	20650	11150	15920	15928.60	263	16326	16122	15956	15752	15586	16040	15670	16	4730	500	9550	10	1	3144610	505	-182.50	2.20	12	0.11	-88.00	7313.00	45700	20230817	-64.86	12290	20231215	30.68	18790	-14.53	20240315	13170	21.94	20240116	45700	-64.86	20230817	12290	30.68	20231215	2.01	N	210120	500	15 억	N	N	N	N
120	20240509	100806	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15800	-120	5	-0.75	30506570	1925	23.29	15920	15990	15750	20650	11150	15920	15847.57	-395	16326	16122	15956	15752	15586	16040	15670	16	4730	500	9550	10	1	3144610	497	-179.55	2.16	12	0.06	-88.00	7313.00	45700	20230817	-65.43	12290	20231215	28.56	18790	-15.91	20240315	13170	19.97	20240116	45700	-65.43	20230817	12290	28.56	20231215	2.01	N	210120	500	15 억	N	N	N	N
121	20240509	090802	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15750	-170	5	-1.07	9749560	615	7.44	15920	15930	15750	20650	11150	15920	15852.94	-471	16326	16122	15956	15752	15586	16040	15670	16	4730	500	9550	10	1	3144610	495	-178.98	2.15	12	0.02	-88.00	7313.00	45700	20230817	-65.54	12290	20231215	28.15	18790	-16.18	20240315	13170	19.59	20240116	45700	-65.54	20230817	12290	28.15	20231215	2.01	N	210120	500	15 억	N	N	N	N
122	20240508	160757	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15920	-210	5	-1.30	131201120	8264	55.69	16000	16160	15790	20950	11300	16130	15876.01	-544	16690	16410	16160	15880	15630	16550	16020	16	4820	500	9670	10	1	3144610	501	-180.91	2.18	12	0.26	-88.00	7313.00	45700	20230817	-65.16	12290	20231215	29.54	18790	-15.27	20240315	13170	20.88	20240116	45700	-65.16	20230817	12290	29.54	20231215	1.86	N	210120	500	15 억	N	N	N	N
123	20240508	150803	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15840	-290	5	-1.80	119280830	7514	50.63	16000	16160	15790	20950	11300	16130	15874.48	-508	16690	16410	16160	15880	15630	16550	16020	16	4820	500	9670	10	1	3144610	498	-180.00	2.17	12	0.24	-88.00	7313.00	45700	20230817	-65.34	12290	20231215	28.89	18790	-15.70	20240315	13170	20.27	20240116	45700	-65.34	20230817	12290	28.89	20231215	1.86	N	210120	500	15 억	N	N	N	N
124	20240508	140755	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15830	-300	5	-1.86	107574230	6779	45.68	16000	16160	15790	20950	11300	16130	15868.75	-407	16690	16410	16160	15880	15630	16550	16020	16	4820	500	9670	10	1	3144610	498	-179.89	2.16	12	0.22	-88.00	7313.00	45700	20230817	-65.36	12290	20231215	28.80	18790	-15.75	20240315	13170	20.20	20240116	45700	-65.36	20230817	12290	28.80	20231215	1.86	N	210120	500	15 억	N	N	N	N
125	20240508	130753	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15900	-230	5	-1.43	90759660	5722	38.56	16000	16160	15790	20950	11300	16130	15861.53	-177	16690	16410	16160	15880	15630	16550	16020	16	4820	500	9670	10	1	3144610	500	-180.68	2.17	12	0.18	-88.00	7313.00	45700	20230817	-65.21	12290	20231215	29.37	18790	-15.38	20240315	13170	20.73	20240116	45700	-65.21	20230817	12290	29.37	20231215	1.86	N	210120	500	15 억	N	N	N	N
126	20240508	120753	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15880	-250	5	-1.55	88311920	5568	37.52	16000	16160	15790	20950	11300	16130	15860.62	-172	16690	16410	16160	15880	15630	16550	16020	16	4820	500	9670	10	1	3144610	499	-180.45	2.17	12	0.18	-88.00	7313.00	45700	20230817	-65.25	12290	20231215	29.21	18790	-15.49	20240315	13170	20.58	20240116	45700	-65.25	20230817	12290	29.21	20231215	1.86	N	210120	500	15 억	N	N	N	N
127	20240508	110832	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15830	-300	5	-1.86	65296200	4112	27.71	16000	16160	15800	20950	11300	16130	15879.43	179	16690	16410	16160	15880	15630	16550	16020	16	4820	500	9670	10	1	3144610	498	-179.89	2.16	12	0.13	-88.00	7313.00	45700	20230817	-65.36	12290	20231215	28.80	18790	-15.75	20240315	13170	20.20	20240116	45700	-65.36	20230817	12290	28.80	20231215	1.86	N	210120	500	15 억	N	N	N	N
128	20240508	100803	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15890	-240	5	-1.49	53232860	3353	22.59	16000	16160	15800	20950	11300	16130	15876.19	212	16690	16410	16160	15880	15630	16550	16020	16	4820	500	9670	10	1	3144610	500	-180.57	2.17	12	0.11	-88.00	7313.00	45700	20230817	-65.23	12290	20231215	29.29	18790	-15.43	20240315	13170	20.65	20240116	45700	-65.23	20230817	12290	29.29	20231215	1.86	N	210120	500	15 억	N	N	N	N
129	20240508	090805	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16160	30	2	0.19	753780	47	0.32	16000	16160	16000	20950	11300	16130	16037.87	-7	16690	16410	16160	15880	15630	16550	16020	16	4820	500	9670	10	1	3144610	508	-183.64	2.21	12	0.00	-88.00	7313.00	45700	20230817	-64.64	12290	20231215	31.49	18790	-14.00	20240315	13170	22.70	20240116	45700	-64.64	20230817	12290	31.49	20231215	1.86	N	210120	500	15 억	N	N	N	N
130	20240503	160819	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16330	1510	2	10.19	727793120	46675	533.37	15500	16330	14830	19260	10380	14820	15591.36	6652	15206	15012	14706	14512	14206	15110	14610	16	4440	500	8890	10	1	3144610	514	-185.57	2.23	12	1.48	-88.00	7313.00	45700	20230817	-64.27	12290	20231215	32.87	18790	-13.09	20240315	13170	23.99	20240116	45700	-64.27	20230817	12290	32.87	20231215	1.90	N	210120	500	15 억	N	N	N	N
131	20240503	150819	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16050	1230	2	8.30	620680800	40077	457.97	15500	16150	14830	19260	10380	14820	15487.21	6170	15206	15012	14706	14512	14206	15110	14610	16	4440	500	8890	10	1	3144610	505	-182.39	2.19	12	1.27	-88.00	7313.00	45700	20230817	-64.88	12290	20231215	30.59	18790	-14.58	20240315	13170	21.87	20240116	45700	-64.88	20230817	12290	30.59	20231215	1.90	N	210120	500	15 억	N	N	N	N
132	20240503	140819	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15610	790	2	5.33	381307680	24952	285.13	15500	15630	14830	19260	10380	14820	15281.65	1880	15206	15012	14706	14512	14206	15110	14610	16	4440	500	8890	10	1	3144610	491	-177.39	2.13	12	0.79	-88.00	7313.00	45700	20230817	-65.84	12290	20231215	27.01	18790	-16.92	20240315	13170	18.53	20240116	45700	-65.84	20230817	12290	27.01	20231215	1.90	N	210120	500	15 억	N	N	N	N
133	20240503	130820	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14900	80	2	0.54	126322700	8377	95.73	15500	15500	14830	19260	10380	14820	15079.71	-1047	15206	15012	14706	14512	14206	15110	14610	16	4440	500	8890	10	1	3144610	469	-169.32	2.04	12	0.27	-88.00	7313.00	45700	20230817	-67.40	12290	20231215	21.24	18790	-20.70	20240315	13170	13.14	20240116	45700	-67.40	20230817	12290	21.24	20231215	1.90	N	210120	500	15 억	N	N	N	N
134	20240503	120817	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14870	50	2	0.34	110881620	7337	83.84	15500	15500	14830	19260	10380	14820	15112.66	-1045	15206	15012	14706	14512	14206	15110	14610	16	4440	500	8890	10	1	3144610	468	-168.98	2.03	12	0.23	-88.00	7313.00	45700	20230817	-67.46	12290	20231215	20.99	18790	-20.86	20240315	13170	12.91	20240116	45700	-67.46	20230817	12290	20.99	20231215	1.90	N	210120	500	15 억	N	N	N	N
135	20240503	110816	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14980	160	2	1.08	99153850	6554	74.89	15500	15500	14830	19260	10380	14820	15128.75	-1045	15206	15012	14706	14512	14206	15110	14610	16	4440	500	8890	10	1	3144610	471	-170.23	2.05	12	0.21	-88.00	7313.00	45700	20230817	-67.22	12290	20231215	21.89	18790	-20.28	20240315	13170	13.74	20240116	45700	-67.22	20230817	12290	21.89	20231215	1.90	N	210120	500	15 억	N	N	N	N
136	20240503	100811	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14900	80	2	0.54	70036360	4604	52.61	15500	15500	14830	19260	10380	14820	15212.07	-1024	15206	15012	14706	14512	14206	15110	14610	16	4440	500	8890	10	1	3144610	469	-169.32	2.04	12	0.15	-88.00	7313.00	45700	20230817	-67.40	12290	20231215	21.24	18790	-20.70	20240315	13170	13.14	20240116	45700	-67.40	20230817	12290	21.24	20231215	1.90	N	210120	500	15 억	N	N	N	N
137	20240503	090812	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15150	330	2	2.23	42369840	2750	31.42	15500	15500	14860	19260	10380	14820	15407.21	-764	15206	15012	14706	14512	14206	15110	14610	16	4440	500	8890	10	1	3144610	476	-172.16	2.07	12	0.09	-88.00	7313.00	45700	20230817	-66.85	12290	20231215	23.27	18790	-19.37	20240315	13170	15.03	20240116	45700	-66.85	20230817	12290	23.27	20231215	1.90	N	210120	500	15 억	N	N	N	N
138	20240502	160805	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14820	-80	5	-0.54	128467530	8745	76.70	14810	14900	14400	19370	10430	14900	14690.40	179	15533	15216	15033	14716	14533	15125	14625	16	4470	500	8940	10	1	3144610	466	-168.41	2.03	12	0.28	-88.00	7313.00	45700	20230817	-67.57	12290	20231215	20.59	18790	-21.13	20240315	13170	12.53	20240116	45700	-67.57	20230817	12290	20.59	20231215	2.07	N	210120	500	15 억	N	N	N	N
139	20240502	150811	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14820	-80	5	-0.54	128274870	8732	76.59	14810	14900	14400	19370	10430	14900	14690.20	179	15533	15216	15033	14716	14533	15125	14625	16	4470	500	8940	10	1	3144610	466	-168.41	2.03	12	0.28	-88.00	7313.00	45700	20230817	-67.57	12290	20231215	20.59	18790	-21.13	20240315	13170	12.53	20240116	45700	-67.57	20230817	12290	20.59	20231215	2.07	N	210120	500	15 억	N	N	N	N
140	20240502	140807	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14800	-100	5	-0.67	123023230	8376	73.47	14810	14900	14400	19370	10430	14900	14687.59	371	15533	15216	15033	14716	14533	15125	14625	16	4470	500	8940	10	1	3144610	465	-168.18	2.02	12	0.27	-88.00	7313.00	45700	20230817	-67.61	12290	20231215	20.42	18790	-21.23	20240315	13170	12.38	20240116	45700	-67.61	20230817	12290	20.42	20231215	2.07	N	210120	500	15 억	N	N	N	N
141	20240502	130804	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14820	-80	5	-0.54	119288290	8123	71.25	14810	14900	14400	19370	10430	14900	14685.25	371	15533	15216	15033	14716	14533	15125	14625	16	4470	500	8940	10	1	3144610	466	-168.41	2.03	12	0.26	-88.00	7313.00	45700	20230817	-67.57	12290	20231215	20.59	18790	-21.13	20240315	13170	12.53	20240116	45700	-67.57	20230817	12290	20.59	20231215	2.07	N	210120	500	15 억	N	N	N	N
142	20240502	120802	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14800	-100	5	-0.67	109986280	7494	65.73	14810	14900	14400	19370	10430	14900	14676.58	466	15533	15216	15033	14716	14533	15125	14625	16	4470	500	8940	10	1	3144610	465	-168.18	2.02	12	0.24	-88.00	7313.00	45700	20230817	-67.61	12290	20231215	20.42	18790	-21.23	20240315	13170	12.38	20240116	45700	-67.61	20230817	12290	20.42	20231215	2.07	N	210120	500	15 억	N	N	N	N
143	20240502	110802	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14800	-100	5	-0.67	109083480	7433	65.20	14810	14900	14400	19370	10430	14900	14675.57	466	15533	15216	15033	14716	14533	15125	14625	16	4470	500	8940	10	1	3144610	465	-168.18	2.02	12	0.24	-88.00	7313.00	45700	20230817	-67.61	12290	20231215	20.42	18790	-21.23	20240315	13170	12.38	20240116	45700	-67.61	20230817	12290	20.42	20231215	2.07	N	210120	500	15 억	N	N	N	N
144	20240502	100800	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14780	-120	5	-0.81	108757870	7411	65.00	14810	14900	14400	19370	10430	14900	14675.19	466	15533	15216	15033	14716	14533	15125	14625	16	4470	500	8940	10	1	3144610	465	-167.95	2.02	12	0.24	-88.00	7313.00	45700	20230817	-67.66	12290	20231215	20.26	18790	-21.34	20240315	13170	12.22	20240116	45700	-67.66	20230817	12290	20.26	20231215	2.07	N	210120	500	15 억	N	N	N	N
145	20240502	090800	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14810	-90	5	-0.60	15411710	1040	9.12	14810	14900	14810	19370	10430	14900	14818.95	96	15533	15216	15033	14716	14533	15125	14625	16	4470	500	8940	10	1	3144610	466	-168.30	2.03	12	0.03	-88.00	7313.00	45700	20230817	-67.59	12290	20231215	20.50	18790	-21.18	20240315	13170	12.45	20240116	45700	-67.59	20230817	12290	20.50	20231215	2.07	N	210120	500	15 억	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History