KissMeData/361570/price/prices-20240601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

61 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	161245	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3060	60	2	2.00	137021730	45316	109.50	3010	3070	2980	3900	2100	3000	3023.69	4.40	10909	3073	3036	3008	2971	2943	3022	2957	144	900	500	2100	5	1	28635291	876	-24.88	1.19	12	0.16	-123.00	2576.00	7460	20230704	-58.98	2975	20240626	2.86	4575	-33.11	20240220	2975	2.86	20240626	18780	-83.71	20230703	2975	2.86	20240626	2.71	N	361570	500	143 억	1260572	N	N	0	N	N
3	20240628	151259	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3035	35	2	1.17	122160000	40440	97.72	3010	3070	2980	3900	2100	3000	3020.77	4.40	10377	3073	3036	3008	2971	2943	3022	2957	144	900	500	2100	5	1	28635291	869	-24.67	1.18	12	0.14	-123.00	2576.00	7460	20230704	-59.32	2975	20240626	2.02	4575	-33.66	20240220	2975	2.02	20240626	18780	-83.84	20230703	2975	2.02	20240626	2.71	N	361570	500	143 억	1260572	N	N	0	N	N
4	20240628	141258	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3030	30	2	1.00	78050475	25946	62.69	3010	3040	2980	3900	2100	3000	3008.19	4.40	4822	3073	3036	3008	2971	2943	3022	2957	144	900	500	2100	5	1	28635291	868	-24.63	1.18	12	0.09	-123.00	2576.00	7460	20230704	-59.38	2975	20240626	1.85	4575	-33.77	20240220	2975	1.85	20240626	18780	-83.87	20230703	2975	1.85	20240626	2.71	N	361570	500	143 억	1260572	N	N	0	N	N
5	20240628	131256	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3025	25	2	0.83	59029505	19675	47.54	3010	3030	2980	3900	2100	3000	3000.23	4.40	901	3073	3036	3008	2971	2943	3022	2957	144	900	500	2100	5	1	28635291	866	-24.59	1.17	12	0.07	-123.00	2576.00	7460	20230704	-59.45	2975	20240626	1.68	4575	-33.88	20240220	2975	1.68	20240626	18780	-83.89	20230703	2975	1.68	20240626	2.71	N	361570	500	143 억	1260572	N	N	0	N	N
6	20240628	121254	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3025	25	2	0.83	52511105	17520	42.33	3010	3030	2980	3900	2100	3000	2997.21	4.40	954	3073	3036	3008	2971	2943	3022	2957	144	900	500	2100	5	1	28635291	866	-24.59	1.17	12	0.06	-123.00	2576.00	7460	20230704	-59.45	2975	20240626	1.68	4575	-33.88	20240220	2975	1.68	20240626	18780	-83.89	20230703	2975	1.68	20240626	2.71	N	361570	500	143 억	1260572	N	N	0	N	N
7	20240628	111233	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3005	5	2	0.17	40793630	13622	32.92	3010	3010	2980	3900	2100	3000	2994.69	4.40	717	3073	3036	3008	2971	2943	3022	2957	144	900	500	2100	5	1	28635291	860	-24.43	1.17	12	0.05	-123.00	2576.00	7460	20230704	-59.72	2975	20240626	1.01	4575	-34.32	20240220	2975	1.01	20240626	18780	-84.00	20230703	2975	1.01	20240626	2.71	N	361570	500	143 억	1260572	N	N	0	N	N
8	20240628	101229	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3005	5	2	0.17	35507955	11859	28.66	3010	3010	2980	3900	2100	3000	2994.18	4.40	374	3073	3036	3008	2971	2943	3022	2957	144	900	500	2100	5	1	28635291	860	-24.43	1.17	12	0.04	-123.00	2576.00	7460	20230704	-59.72	2975	20240626	1.01	4575	-34.32	20240220	2975	1.01	20240626	18780	-84.00	20230703	2975	1.01	20240626	2.71	N	361570	500	143 억	1260572	N	N	0	N	N
9	20240628	091235	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3010	10	2	0.33	2025200	673	1.63	3010	3010	3000	3900	2100	3000	3009.21	4.40	-58	3073	3036	3008	2971	2943	3022	2957	144	900	500	2100	5	1	28635291	862	-24.47	1.17	12	0.00	-123.00	2576.00	7460	20230704	-59.65	2975	20240626	1.18	4575	-34.21	20240220	2975	1.18	20240626	18780	-83.97	20230703	2975	1.18	20240626	2.71	N	361570	500	143 억	1260572	N	N	0	N	N
10	20240627	161223	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3000	-30	5	-0.99	123982375	41346	96.58	3045	3045	2980	3935	2125	3030	2998.64	4.41	-2791	3086	3057	3016	2987	2946	3037	2967	144	905	500	2120	5	1	28635291	859	-24.39	1.16	12	0.14	-123.00	2576.00	7460	20230704	-59.79	2975	20240626	0.84	4575	-34.43	20240220	2975	0.84	20240626	18780	-84.03	20230703	2975	0.84	20240626	2.72	N	361570	500	143 억	1263363	N	N	0	N	N
11	20240627	151229	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2995	-35	5	-1.16	119079020	39705	92.75	3045	3045	2980	3935	2125	3030	2999.09	4.41	-2791	3086	3057	3016	2987	2946	3037	2967	144	905	500	2120	5	1	28635291	858	-24.35	1.16	12	0.14	-123.00	2576.00	7460	20230704	-59.85	2975	20240626	0.67	4575	-34.54	20240220	2975	0.67	20240626	18780	-84.05	20230703	2975	0.67	20240626	2.72	N	361570	500	143 억	1263363	N	N	0	N	N
12	20240627	141228	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3020	-10	5	-0.33	69507385	23135	54.04	3045	3045	2990	3935	2125	3030	3004.42	4.41	-2923	3086	3057	3016	2987	2946	3037	2967	144	905	500	2120	5	1	28635291	865	-24.55	1.17	12	0.08	-123.00	2576.00	7460	20230704	-59.52	2975	20240626	1.51	4575	-33.99	20240220	2975	1.51	20240626	18780	-83.92	20230703	2975	1.51	20240626	2.72	N	361570	500	143 억	1263363	N	N	0	N	N
13	20240627	131228	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3005	-25	5	-0.83	54644455	18181	42.47	3045	3045	2990	3935	2125	3030	3005.58	4.41	-3260	3086	3057	3016	2987	2946	3037	2967	144	905	500	2120	5	1	28635291	860	-24.43	1.17	12	0.06	-123.00	2576.00	7460	20230704	-59.72	2975	20240626	1.01	4575	-34.32	20240220	2975	1.01	20240626	18780	-84.00	20230703	2975	1.01	20240626	2.72	N	361570	500	143 억	1263363	N	N	0	N	N
14	20240627	121230	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3000	-30	5	-0.99	54557360	18152	42.40	3045	3045	2990	3935	2125	3030	3005.58	4.41	-3260	3086	3057	3016	2987	2946	3037	2967	144	905	500	2120	5	1	28635291	859	-24.39	1.16	12	0.06	-123.00	2576.00	7460	20230704	-59.79	2975	20240626	0.84	4575	-34.43	20240220	2975	0.84	20240626	18780	-84.03	20230703	2975	0.84	20240626	2.72	N	361570	500	143 억	1263363	N	N	0	N	N
15	20240627	111229	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3010	-20	5	-0.66	44538895	14818	34.62	3045	3045	2990	3935	2125	3030	3005.73	4.41	-2491	3086	3057	3016	2987	2946	3037	2967	144	905	500	2120	5	1	28635291	862	-24.47	1.17	12	0.05	-123.00	2576.00	7460	20230704	-59.65	2975	20240626	1.18	4575	-34.21	20240220	2975	1.18	20240626	18780	-83.97	20230703	2975	1.18	20240626	2.72	N	361570	500	143 억	1263363	N	N	0	N	N
16	20240627	101229	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3005	-25	5	-0.83	29770495	9904	23.14	3045	3045	2990	3935	2125	3030	3005.90	4.41	-1488	3086	3057	3016	2987	2946	3037	2967	144	905	500	2120	5	1	28635291	860	-24.43	1.17	12	0.03	-123.00	2576.00	7460	20230704	-59.72	2975	20240626	1.01	4575	-34.32	20240220	2975	1.01	20240626	18780	-84.00	20230703	2975	1.01	20240626	2.72	N	361570	500	143 억	1263363	N	N	0	N	N
17	20240627	091229	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3015	-15	5	-0.50	4188870	1384	3.23	3045	3045	3000	3935	2125	3030	3026.64	4.41	-125	3086	3057	3016	2987	2946	3037	2967	144	905	500	2120	5	1	28635291	863	-24.51	1.17	12	0.00	-123.00	2576.00	7460	20230704	-59.58	2975	20240626	1.34	4575	-34.10	20240220	2975	1.34	20240626	18780	-83.95	20230703	2975	1.34	20240626	2.72	N	361570	500	143 억	1263363	N	N	0	N	N
18	20240626	161224	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3030	30	2	1.00	128366530	42786	51.18	3045	3045	2975	3900	2100	3000	3000.20	4.42	-2977	3196	3097	3041	2942	2886	3070	2915	144	900	500	2100	5	1	28635291	868	-24.63	1.18	12	0.15	-123.00	2576.00	7460	20230704	-59.38	2975	20240626	1.85	4575	-33.77	20240220	2975	1.85	20240626	18780	-83.87	20230703	2975	1.85	20240626	2.73	N	361570	500	143 억	1266373	N	N	0	N	N
19	20240626	151229	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2990	-10	5	-0.33	108474430	36142	43.24	3045	3045	2980	3900	2100	3000	3001.34	4.42	-3548	3196	3097	3041	2942	2886	3070	2915	144	900	500	2100	5	1	28635291	856	-24.31	1.16	12	0.13	-123.00	2576.00	7460	20230704	-59.92	2980	20240626	0.34	4575	-34.64	20240220	2980	0.34	20240626	18780	-84.08	20230703	2980	0.34	20240626	2.73	N	361570	500	143 억	1266373	N	N	0	N	N
20	20240626	141226	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2995	-5	5	-0.17	80677415	26847	32.12	3045	3045	2980	3900	2100	3000	3005.08	4.42	-3806	3196	3097	3041	2942	2886	3070	2915	144	900	500	2100	5	1	28635291	858	-24.35	1.16	12	0.09	-123.00	2576.00	7460	20230704	-59.85	2980	20240626	0.50	4575	-34.54	20240220	2980	0.50	20240626	18780	-84.05	20230703	2980	0.50	20240626	2.73	N	361570	500	143 억	1266373	N	N	0	N	N
21	20240626	131226	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3015	15	2	0.50	57002995	18947	22.67	3045	3045	2995	3900	2100	3000	3008.55	4.42	-3823	3196	3097	3041	2942	2886	3070	2915	144	900	500	2100	5	1	28635291	863	-24.51	1.17	12	0.07	-123.00	2576.00	7460	20230704	-59.58	2985	20240625	1.01	4575	-34.10	20240220	2985	1.01	20240625	18780	-83.95	20230703	2985	1.01	20240625	2.73	N	361570	500	143 억	1266373	N	N	0	N	N
22	20240626	121223	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3020	20	2	0.67	55277445	18375	21.98	3045	3045	2995	3900	2100	3000	3008.30	4.42	-3800	3196	3097	3041	2942	2886	3070	2915	144	900	500	2100	5	1	28635291	865	-24.55	1.17	12	0.06	-123.00	2576.00	7460	20230704	-59.52	2985	20240625	1.17	4575	-33.99	20240220	2985	1.17	20240625	18780	-83.92	20230703	2985	1.17	20240625	2.73	N	361570	500	143 억	1266373	N	N	0	N	N
23	20240626	111226	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3005	5	2	0.17	54537550	18130	21.69	3045	3045	2995	3900	2100	3000	3008.14	4.42	-3696	3196	3097	3041	2942	2886	3070	2915	144	900	500	2100	5	1	28635291	860	-24.43	1.17	12	0.06	-123.00	2576.00	7460	20230704	-59.72	2985	20240625	0.67	4575	-34.32	20240220	2985	0.67	20240625	18780	-84.00	20230703	2985	0.67	20240625	2.73	N	361570	500	143 억	1266373	N	N	0	N	N
24	20240626	101223	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3000	0	3	0.00	37375580	12412	14.85	3045	3045	2995	3900	2100	3000	3011.25	4.42	-1864	3196	3097	3041	2942	2886	3070	2915	144	900	500	2100	5	1	28635291	859	-24.39	1.16	12	0.04	-123.00	2576.00	7460	20230704	-59.79	2985	20240625	0.50	4575	-34.43	20240220	2985	0.50	20240625	18780	-84.03	20230703	2985	0.50	20240625	2.73	N	361570	500	143 억	1266373	N	N	0	N	N
25	20240626	091227	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3030	30	2	1.00	6763980	2243	2.68	3045	3045	3005	3900	2100	3000	3015.60	4.42	121	3196	3097	3041	2942	2886	3070	2915	144	900	500	2100	5	1	28635291	868	-24.63	1.18	12	0.01	-123.00	2576.00	7460	20230704	-59.38	2985	20240625	1.51	4575	-33.77	20240220	2985	1.51	20240625	18780	-83.87	20230703	2985	1.51	20240625	2.73	N	361570	500	143 억	1266373	N	N	0	N	N
26	20240625	161222	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3000	-60	5	-1.96	252690095	83381	130.30	3055	3140	2985	3975	2145	3060	3030.56	4.36	16895	3240	3150	3105	3015	2970	3127	2992	144	915	500	2140	5	1	28635291	859	-24.39	1.16	12	0.29	-123.00	2576.00	7460	20230704	-59.79	2985	20240625	0.50	4575	-34.43	20240220	2985	0.50	20240625	18780	-84.03	20230703	2985	0.50	20240625	2.70	N	361570	500	143 억	1249274	N	N	0	N	N
27	20240625	151220	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3015	-45	5	-1.47	230149285	75873	118.56	3055	3140	2985	3975	2145	3060	3033.35	4.36	14622	3240	3150	3105	3015	2970	3127	2992	144	915	500	2140	5	1	28635291	863	-24.51	1.17	12	0.26	-123.00	2576.00	7460	20230704	-59.58	2985	20240625	1.01	4575	-34.10	20240220	2985	1.01	20240625	18780	-83.95	20230703	2985	1.01	20240625	2.70	N	361570	500	143 억	1249274	N	N	0	N	N
28	20240625	141224	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3025	-35	5	-1.14	222845325	73455	114.78	3055	3140	2985	3975	2145	3060	3033.77	4.36	13734	3240	3150	3105	3015	2970	3127	2992	144	915	500	2140	5	1	28635291	866	-24.59	1.17	12	0.26	-123.00	2576.00	7460	20230704	-59.45	2985	20240625	1.34	4575	-33.88	20240220	2985	1.34	20240625	18780	-83.89	20230703	2985	1.34	20240625	2.70	N	361570	500	143 억	1249274	N	N	0	N	N
29	20240625	131224	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3025	-35	5	-1.14	211344675	69646	108.83	3055	3140	2985	3975	2145	3060	3034.56	4.36	12657	3240	3150	3105	3015	2970	3127	2992	144	915	500	2140	5	1	28635291	866	-24.59	1.17	12	0.24	-123.00	2576.00	7460	20230704	-59.45	2985	20240625	1.34	4575	-33.88	20240220	2985	1.34	20240625	18780	-83.89	20230703	2985	1.34	20240625	2.70	N	361570	500	143 억	1249274	N	N	0	N	N
30	20240625	121227	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3000	-60	5	-1.96	190835745	62845	98.20	3055	3140	2985	3975	2145	3060	3036.61	4.36	11079	3240	3150	3105	3015	2970	3127	2992	144	915	500	2140	5	1	28635291	859	-24.39	1.16	12	0.22	-123.00	2576.00	7460	20230704	-59.79	2985	20240625	0.50	4575	-34.43	20240220	2985	0.50	20240625	18780	-84.03	20230703	2985	0.50	20240625	2.70	N	361570	500	143 억	1249274	N	N	0	N	N
31	20240625	111225	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3050	-10	5	-0.33	85634015	27880	43.57	3055	3140	3030	3975	2145	3060	3071.52	4.36	2044	3240	3150	3105	3015	2970	3127	2992	144	915	500	2140	5	1	28635291	873	-24.80	1.18	12	0.10	-123.00	2576.00	7460	20230704	-59.12	3030	20240625	0.66	4575	-33.33	20240220	3030	0.66	20240625	18780	-83.76	20230703	3030	0.66	20240625	2.70	N	361570	500	143 억	1249274	N	N	0	N	N
32	20240625	101223	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3060	0	3	0.00	78462135	25532	39.90	3055	3140	3030	3975	2145	3060	3073.09	4.36	1388	3240	3150	3105	3015	2970	3127	2992	144	915	500	2140	5	1	28635291	876	-24.88	1.19	12	0.09	-123.00	2576.00	7460	20230704	-58.98	3030	20240625	0.99	4575	-33.11	20240220	3030	0.99	20240625	18780	-83.71	20230703	3030	0.99	20240625	2.70	N	361570	500	143 억	1249274	N	N	0	N	N
33	20240625	091222	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3120	60	2	1.96	25433990	8195	12.81	3055	3140	3050	3975	2145	3060	3103.60	4.36	4283	3240	3150	3105	3015	2970	3127	2992	144	915	500	2140	5	1	28635291	893	-25.37	1.21	12	0.03	-123.00	2576.00	7460	20230704	-58.18	3050	20240625	2.30	4575	-31.80	20240220	3050	2.30	20240625	18780	-83.39	20230703	3050	2.30	20240625	2.70	N	361570	500	143 억	1249274	N	N	0	N	N
34	20240624	161223	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3060	-100	5	-3.16	196877095	63223	70.68	3195	3195	3060	4105	2215	3160	3115.47	4.38	-3832	3416	3287	3216	3087	3016	3252	3052	144	945	500	2210	5	1	28635291	876	-24.88	1.19	12	0.22	-123.00	2576.00	7460	20230704	-58.98	3060	20240624	0.00	4575	-33.11	20240220	3060	0.00	20240624	18780	-83.71	20230703	3060	0.00	20240624	2.73	N	361570	500	143 억	1253081	N	N	0	N	N
35	20240624	151219	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3125	-35	5	-1.11	157561795	50382	56.33	3195	3195	3095	4105	2215	3160	3127.34	4.38	-3353	3416	3287	3216	3087	3016	3252	3052	144	945	500	2210	5	1	28635291	895	-25.41	1.21	12	0.18	-123.00	2576.00	7460	20230704	-58.11	3095	20240624	0.97	4575	-31.69	20240220	3095	0.97	20240624	18780	-83.36	20230703	3095	0.97	20240624	2.73	N	361570	500	143 억	1253081	N	N	0	N	N
36	20240624	141220	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3150	-10	5	-0.32	145286715	46460	51.94	3195	3195	3095	4105	2215	3160	3127.14	4.38	-2434	3416	3287	3216	3087	3016	3252	3052	144	945	500	2210	5	1	28635291	902	-25.61	1.22	12	0.16	-123.00	2576.00	7460	20230704	-57.77	3095	20240624	1.78	4575	-31.15	20240220	3095	1.78	20240624	18780	-83.23	20230703	3095	1.78	20240624	2.73	N	361570	500	143 억	1253081	N	N	0	N	N
37	20240624	131218	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3130	-30	5	-0.95	142314460	45512	50.88	3195	3195	3095	4105	2215	3160	3126.97	4.38	-2359	3416	3287	3216	3087	3016	3252	3052	144	945	500	2210	5	1	28635291	896	-25.45	1.22	12	0.16	-123.00	2576.00	7460	20230704	-58.04	3095	20240624	1.13	4575	-31.58	20240220	3095	1.13	20240624	18780	-83.33	20230703	3095	1.13	20240624	2.73	N	361570	500	143 억	1253081	N	N	0	N	N
38	20240624	121219	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3150	-10	5	-0.32	136586785	43683	48.84	3195	3195	3095	4105	2215	3160	3126.77	4.38	-2360	3416	3287	3216	3087	3016	3252	3052	144	945	500	2210	5	1	28635291	902	-25.61	1.22	12	0.15	-123.00	2576.00	7460	20230704	-57.77	3095	20240624	1.78	4575	-31.15	20240220	3095	1.78	20240624	18780	-83.23	20230703	3095	1.78	20240624	2.73	N	361570	500	143 억	1253081	N	N	0	N	N
39	20240624	111221	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3160	0	3	0.00	132543985	42396	47.40	3195	3195	3095	4105	2215	3160	3126.33	4.38	-1895	3416	3287	3216	3087	3016	3252	3052	144	945	500	2210	5	1	28635291	905	-25.69	1.23	12	0.15	-123.00	2576.00	7460	20230704	-57.64	3095	20240624	2.10	4575	-30.93	20240220	3095	2.10	20240624	18780	-83.17	20230703	3095	2.10	20240624	2.73	N	361570	500	143 억	1253081	N	N	0	N	N
40	20240624	101220	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3130	-30	5	-0.95	93267790	29818	33.34	3195	3195	3095	4105	2215	3160	3127.90	4.38	472	3416	3287	3216	3087	3016	3252	3052	144	945	500	2210	5	1	28635291	896	-25.45	1.22	12	0.10	-123.00	2576.00	7460	20230704	-58.04	3095	20240624	1.13	4575	-31.58	20240220	3095	1.13	20240624	18780	-83.33	20230703	3095	1.13	20240624	2.73	N	361570	500	143 억	1253081	N	N	0	N	N
41	20240624	091220	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3120	-40	5	-1.27	51663820	16482	18.43	3195	3195	3100	4105	2215	3160	3134.56	4.38	2143	3416	3287	3216	3087	3016	3252	3052	144	945	500	2210	5	1	28635291	893	-25.37	1.21	12	0.06	-123.00	2576.00	7460	20230704	-58.18	3100	20240624	0.65	4575	-31.80	20240220	3100	0.65	20240624	18780	-83.39	20230703	3100	0.65	20240624	2.73	N	361570	500	143 억	1253081	N	N	0	N	N
42	20240621	161138	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3160	-170	5	-5.11	286522740	89445	350.33	3330	3345	3145	4325	2335	3330	3203.37	4.41	-9959	3396	3362	3321	3287	3246	3367	3292	144	995	500	2330	5	1	28635291	905	-25.69	1.23	12	0.31	-123.00	2576.00	7460	20230704	-57.64	3145	20240621	0.48	4575	-30.93	20240220	3145	0.48	20240621	18780	-83.17	20230703	3145	0.48	20240621	2.72	N	361570	500	143 억	1261832	N	N	0	N	N
43	20240621	151139	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3165	-165	5	-4.95	259345620	80824	316.56	3330	3345	3145	4325	2335	3330	3208.77	4.41	-9439	3396	3362	3321	3287	3246	3367	3292	144	995	500	2330	5	1	28635291	906	-25.73	1.23	12	0.28	-123.00	2576.00	7460	20230704	-57.57	3145	20240621	0.64	4575	-30.82	20240220	3145	0.64	20240621	18780	-83.15	20230703	3145	0.64	20240621	2.72	N	361570	500	143 억	1261832	N	N	0	N	N
44	20240621	141137	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3170	-160	5	-4.80	243692255	75874	297.17	3330	3345	3145	4325	2335	3330	3211.80	4.41	-7938	3396	3362	3321	3287	3246	3367	3292	144	995	500	2330	5	1	28635291	908	-25.77	1.23	12	0.26	-123.00	2576.00	7460	20230704	-57.51	3145	20240621	0.79	4575	-30.71	20240220	3145	0.79	20240621	18780	-83.12	20230703	3145	0.79	20240621	2.72	N	361570	500	143 억	1261832	N	N	0	N	N
45	20240621	131139	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3200	-130	5	-3.90	158742950	49054	192.13	3330	3345	3185	4325	2335	3330	3236.09	4.41	-5998	3396	3362	3321	3287	3246	3367	3292	144	995	500	2330	5	1	28635291	916	-26.02	1.24	12	0.17	-123.00	2576.00	7460	20230704	-57.10	3185	20240621	0.47	4575	-30.05	20240220	3185	0.47	20240621	18780	-82.96	20230703	3185	0.47	20240621	2.72	N	361570	500	143 억	1261832	N	N	0	N	N
46	20240621	121141	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3220	-110	5	-3.30	131013225	40397	158.22	3330	3345	3190	4325	2335	3330	3243.14	4.41	-3474	3396	3362	3321	3287	3246	3367	3292	144	995	500	2330	5	1	28635291	922	-26.18	1.25	12	0.14	-123.00	2576.00	7460	20230704	-56.84	3190	20240621	0.94	4575	-29.62	20240220	3190	0.94	20240621	18780	-82.85	20230703	3190	0.94	20240621	2.72	N	361570	500	143 억	1261832	N	N	0	N	N
47	20240621	111140	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3205	-125	5	-3.75	119051060	36678	143.66	3330	3345	3190	4325	2335	3330	3245.84	4.41	-1561	3396	3362	3321	3287	3246	3367	3292	144	995	500	2330	5	1	28635291	918	-26.06	1.24	12	0.13	-123.00	2576.00	7460	20230704	-57.04	3190	20240621	0.47	4575	-29.95	20240220	3190	0.47	20240621	18780	-82.93	20230703	3190	0.47	20240621	2.72	N	361570	500	143 억	1261832	N	N	0	N	N
48	20240621	101136	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	3275	-55	5	-1.65	36247410	11056	43.30	3330	3345	3245	4325	2335	3330	3278.53	4.41	-908	3396	3362	3321	3287	3246	3367	3292	144	995	500	2330	5	1	28635291	938	-26.63	1.27	12	0.04	-123.00	2576.00	7460	20230704	-56.10	3245	20240621	0.92	4575	-28.42	20240220	3245	0.92	20240621	18780	-82.56	20230703	3245	0.92	20240621	2.72	N	361570	500	143 억	1261832	N	N	0	N	N
49	20240621	091141	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3315	-15	5	-0.45	3235005	974	3.81	3330	3345	3315	4325	2335	3330	3321.36	4.41	-503	3396	3362	3321	3287	3246	3367	3292	144	995	500	2330	5	1	28635291	949	-26.95	1.29	12	0.00	-123.00	2576.00	7460	20230704	-55.56	3270	20231113	1.38	4575	-27.54	20240220	3280	1.07	20240620	18780	-82.35	20230703	3270	1.38	20231113	2.72	N	361570	500	143 억	1261832	N	N	0	N	N
50	20240620	161133	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3330	0	3	0.00	84091265	25415	148.37	3330	3355	3280	4325	2335	3330	3308.73	4.41	-667	3406	3367	3341	3302	3276	3355	3290	144	995	500	2330	5	1	28635291	954	-27.07	1.29	12	0.09	-123.00	2576.00	7460	20230704	-55.36	3270	20231113	1.83	4575	-27.21	20240220	3280	1.52	20240620	20300	-83.60	20230620	3270	1.83	20231113	2.70	N	361570	500	143 억	1262499	N	N	0	N	N
51	20240620	151130	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3310	-20	5	-0.60	76773665	23204	135.46	3330	3355	3280	4325	2335	3330	3308.64	4.41	-343	3406	3367	3341	3302	3276	3355	3290	144	995	500	2330	5	1	28635291	948	-26.91	1.28	12	0.08	-123.00	2576.00	7460	20230704	-55.63	3270	20231113	1.22	4575	-27.65	20240220	3280	0.91	20240620	20300	-83.69	20230620	3270	1.22	20231113	2.70	N	361570	500	143 억	1262499	N	N	0	N	N
52	20240620	141135	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3320	-10	5	-0.30	37131875	11180	65.27	3330	3355	3300	4325	2335	3330	3321.28	4.41	-517	3406	3367	3341	3302	3276	3355	3290	144	995	500	2330	5	1	28635291	951	-26.99	1.29	12	0.04	-123.00	2576.00	7460	20230704	-55.50	3270	20231113	1.53	4575	-27.43	20240220	3300	0.61	20240620	20300	-83.65	20230620	3270	1.53	20231113	2.70	N	361570	500	143 억	1262499	N	N	0	N	N
53	20240620	131134	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3335	5	2	0.15	32600550	9818	57.31	3330	3355	3300	4325	2335	3330	3320.49	4.41	-188	3406	3367	3341	3302	3276	3355	3290	144	995	500	2330	5	1	28635291	955	-27.11	1.29	12	0.03	-123.00	2576.00	7460	20230704	-55.29	3270	20231113	1.99	4575	-27.10	20240220	3300	1.06	20240620	20300	-83.57	20230620	3270	1.99	20231113	2.70	N	361570	500	143 억	1262499	N	N	0	N	N
54	20240620	121133	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3335	5	2	0.15	32344620	9741	56.87	3330	3355	3300	4325	2335	3330	3320.46	4.41	-186	3406	3367	3341	3302	3276	3355	3290	144	995	500	2330	5	1	28635291	955	-27.11	1.29	12	0.03	-123.00	2576.00	7460	20230704	-55.29	3270	20231113	1.99	4575	-27.10	20240220	3300	1.06	20240620	20300	-83.57	20230620	3270	1.99	20231113	2.70	N	361570	500	143 억	1262499	N	N	0	N	N
55	20240620	111134	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3335	5	2	0.15	16391145	4932	28.79	3330	3355	3300	4325	2335	3330	3323.43	4.41	-270	3406	3367	3341	3302	3276	3355	3290	144	995	500	2330	5	1	28635291	955	-27.11	1.29	12	0.02	-123.00	2576.00	7460	20230704	-55.29	3270	20231113	1.99	4575	-27.10	20240220	3300	1.06	20240620	20300	-83.57	20230620	3270	1.99	20231113	2.70	N	361570	500	143 억	1262499	N	N	0	N	N
56	20240620	101136	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3330	0	3	0.00	10372365	3126	18.25	3330	3345	3300	4325	2335	3330	3318.10	4.41	20	3406	3367	3341	3302	3276	3355	3290	144	995	500	2330	5	1	28635291	954	-27.07	1.29	12	0.01	-123.00	2576.00	7460	20230704	-55.36	3270	20231113	1.83	4575	-27.21	20240220	3300	0.91	20240620	20300	-83.60	20230620	3270	1.83	20231113	2.70	N	361570	500	143 억	1262499	N	N	0	N	N
57	20240620	091141	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3335	5	2	0.15	2717590	816	4.76	3330	3345	3330	4325	2335	3330	3330.38	4.41	516	3406	3367	3341	3302	3276	3355	3290	144	995	500	2330	5	1	28635291	955	-27.11	1.29	12	0.00	-123.00	2576.00	7460	20230704	-55.29	3270	20231113	1.99	4575	-27.10	20240220	3305	0.91	20240307	20300	-83.57	20230620	3270	1.99	20231113	2.70	N	361570	500	143 억	1262499	N	N	0	N	N
58	20240619	161128	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3330	-40	5	-1.19	57158470	17130	39.61	3340	3380	3315	4380	2360	3370	3336.75	4.42	-4550	3423	3396	3353	3326	3283	3410	3340	144	1010	500	2350	5	1	28635291	954	-27.07	1.29	12	0.06	-123.00	2576.00	7460	20230704	-55.36	3270	20231113	1.83	4575	-27.21	20240220	3305	0.76	20240307	20300	-83.60	20230620	3270	1.83	20231113	2.70	N	361570	500	143 억	1267048	N	N	0	N	N
59	20240619	151130	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3335	-35	5	-1.04	53052835	15898	36.76	3340	3380	3315	4380	2360	3370	3337.08	4.42	-4550	3423	3396	3353	3326	3283	3410	3340	144	1010	500	2350	5	1	28635291	955	-27.11	1.29	12	0.06	-123.00	2576.00	7460	20230704	-55.29	3270	20231113	1.99	4575	-27.10	20240220	3305	0.91	20240307	20300	-83.57	20230620	3270	1.99	20231113	2.70	N	361570	500	143 억	1267048	N	N	0	N	N
60	20240619	141137	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3325	-45	5	-1.34	50284835	15065	34.84	3340	3380	3315	4380	2360	3370	3337.86	4.42	-4536	3423	3396	3353	3326	3283	3410	3340	144	1010	500	2350	5	1	28635291	952	-27.03	1.29	12	0.05	-123.00	2576.00	7460	20230704	-55.43	3270	20231113	1.68	4575	-27.32	20240220	3305	0.61	20240307	20300	-83.62	20230620	3270	1.68	20231113	2.70	N	361570	500	143 억	1267048	N	N	0	N	N
61	20240619	131125	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3335	-35	5	-1.04	40464535	12115	28.01	3340	3380	3315	4380	2360	3370	3340.04	4.42	-3205	3423	3396	3353	3326	3283	3410	3340	144	1010	500	2350	5	1	28635291	955	-27.11	1.29	12	0.04	-123.00	2576.00	7460	20230704	-55.29	3270	20231113	1.99	4575	-27.10	20240220	3305	0.91	20240307	20300	-83.57	20230620	3270	1.99	20231113	2.70	N	361570	500	143 억	1267048	N	N	0	N	N
62	20240619	121127	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3340	-30	5	-0.89	36140335	10817	25.01	3340	3380	3315	4380	2360	3370	3341.07	4.42	-2555	3423	3396	3353	3326	3283	3410	3340	144	1010	500	2350	5	1	28635291	956	-27.15	1.30	12	0.04	-123.00	2576.00	7460	20230704	-55.23	3270	20231113	2.14	4575	-26.99	20240220	3305	1.06	20240307	20300	-83.55	20230620	3270	2.14	20231113	2.70	N	361570	500	143 억	1267048	N	N	0	N	N
63	20240619	111130	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3340	-30	5	-0.89	27666920	8268	19.12	3340	3380	3335	4380	2360	3370	3346.27	4.42	-2570	3423	3396	3353	3326	3283	3410	3340	144	1010	500	2350	5	1	28635291	956	-27.15	1.30	12	0.03	-123.00	2576.00	7460	20230704	-55.23	3270	20231113	2.14	4575	-26.99	20240220	3305	1.06	20240307	20300	-83.55	20230620	3270	2.14	20231113	2.70	N	361570	500	143 억	1267048	N	N	0	N	N
64	20240619	101133	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3365	-5	5	-0.15	21480195	6421	14.85	3340	3380	3340	4380	2360	3370	3345.30	4.42	-1153	3423	3396	3353	3326	3283	3410	3340	144	1010	500	2350	5	1	28635291	964	-27.36	1.31	12	0.02	-123.00	2576.00	7460	20230704	-54.89	3270	20231113	2.91	4575	-26.45	20240220	3305	1.82	20240307	20300	-83.42	20230620	3270	2.91	20231113	2.70	N	361570	500	143 억	1267048	N	N	0	N	N
65	20240619	091136	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3340	-30	5	-0.89	2288420	684	1.58	3340	3380	3340	4380	2360	3370	3345.64	4.42	-15	3423	3396	3353	3326	3283	3410	3340	144	1010	500	2350	5	1	28635291	956	-27.15	1.30	12	0.00	-123.00	2576.00	7460	20230704	-55.23	3270	20231113	2.14	4575	-26.99	20240220	3305	1.06	20240307	20300	-83.55	20230620	3270	2.14	20231113	2.70	N	361570	500	143 억	1267048	N	N	0	N	N
66	20240618	161123	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3370	10	2	0.30	144632285	43242	98.35	3360	3380	3310	4365	2355	3360	3344.72	4.44	-3493	3440	3400	3375	3335	3310	3387	3322	144	1005	500	2350	5	1	28635291	965	-27.40	1.31	12	0.15	-123.00	2576.00	7460	20230704	-54.83	3270	20231113	3.06	4575	-26.34	20240220	3305	1.97	20240307	20300	-83.40	20230620	3270	3.06	20231113	2.64	N	361570	500	143 억	1270542	N	N	0	N	N
67	20240618	151122	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3360	0	3	0.00	139017545	41570	94.55	3360	3380	3310	4365	2355	3360	3344.18	4.44	-3560	3440	3400	3375	3335	3310	3387	3322	144	1005	500	2350	5	1	28635291	962	-27.32	1.30	12	0.15	-123.00	2576.00	7460	20230704	-54.96	3270	20231113	2.75	4575	-26.56	20240220	3305	1.66	20240307	20300	-83.45	20230620	3270	2.75	20231113	2.64	N	361570	500	143 억	1270542	N	N	0	N	N
68	20240618	141126	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3350	-10	5	-0.30	91834785	27428	62.38	3360	3380	3330	4365	2355	3360	3348.21	4.44	-2414	3440	3400	3375	3335	3310	3387	3322	144	1005	500	2350	5	1	28635291	959	-27.24	1.30	12	0.10	-123.00	2576.00	7460	20230704	-55.09	3270	20231113	2.45	4575	-26.78	20240220	3305	1.36	20240307	20300	-83.50	20230620	3270	2.45	20231113	2.64	N	361570	500	143 억	1270542	N	N	0	N	N
69	20240618	131127	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3345	-15	5	-0.45	82987520	24778	56.36	3360	3380	3330	4365	2355	3360	3349.24	4.44	-2414	3440	3400	3375	3335	3310	3387	3322	144	1005	500	2350	5	1	28635291	958	-27.20	1.30	12	0.09	-123.00	2576.00	7460	20230704	-55.16	3270	20231113	2.29	4575	-26.89	20240220	3305	1.21	20240307	20300	-83.52	20230620	3270	2.29	20231113	2.64	N	361570	500	143 억	1270542	N	N	0	N	N
70	20240618	121124	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3350	-10	5	-0.30	75160940	22441	51.04	3360	3380	3330	4365	2355	3360	3349.27	4.44	-2529	3440	3400	3375	3335	3310	3387	3322	144	1005	500	2350	5	1	28635291	959	-27.24	1.30	12	0.08	-123.00	2576.00	7460	20230704	-55.09	3270	20231113	2.45	4575	-26.78	20240220	3305	1.36	20240307	20300	-83.50	20230620	3270	2.45	20231113	2.64	N	361570	500	143 억	1270542	N	N	0	N	N
71	20240618	111124	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3355	-5	5	-0.15	59407770	17754	40.38	3360	3380	3330	4365	2355	3360	3346.16	4.44	-1577	3440	3400	3375	3335	3310	3387	3322	144	1005	500	2350	5	1	28635291	961	-27.28	1.30	12	0.06	-123.00	2576.00	7460	20230704	-55.03	3270	20231113	2.60	4575	-26.67	20240220	3305	1.51	20240307	20300	-83.47	20230620	3270	2.60	20231113	2.64	N	361570	500	143 억	1270542	N	N	0	N	N
72	20240618	101123	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3355	-5	5	-0.15	37617130	11235	25.55	3360	3380	3330	4365	2355	3360	3348.21	4.44	-1376	3440	3400	3375	3335	3310	3387	3322	144	1005	500	2350	5	1	28635291	961	-27.28	1.30	12	0.04	-123.00	2576.00	7460	20230704	-55.03	3270	20231113	2.60	4575	-26.67	20240220	3305	1.51	20240307	20300	-83.47	20230620	3270	2.60	20231113	2.64	N	361570	500	143 억	1270542	N	N	0	N	N
73	20240618	091133	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3365	5	2	0.15	4728900	1407	3.20	3360	3380	3360	4365	2355	3360	3360.98	4.44	-206	3440	3400	3375	3335	3310	3387	3322	144	1005	500	2350	5	1	28635291	964	-27.36	1.31	12	0.00	-123.00	2576.00	7460	20230704	-54.89	3270	20231113	2.91	4575	-26.45	20240220	3305	1.82	20240307	20300	-83.42	20230620	3270	2.91	20231113	2.64	N	361570	500	143 억	1270542	N	N	0	N	N
74	20240617	161114	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3360	-5	5	-0.15	148328090	43897	24.73	3365	3415	3350	4370	2360	3365	3379.19	4.45	-4841	3631	3497	3431	3297	3231	3465	3265	144	1005	500	2350	5	1	28635291	962	-27.32	1.30	12	0.15	-123.00	2576.00	7460	20230704	-54.96	3270	20231113	2.75	4575	-26.56	20240220	3305	1.66	20240307	20300	-83.45	20230620	3270	2.75	20231113	2.65	N	361570	500	143 억	1275374	N	N	0	N	N
75	20240617	151122	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3390	25	2	0.74	133124730	39369	22.18	3365	3415	3355	4370	2360	3365	3381.46	4.45	-4819	3631	3497	3431	3297	3231	3465	3265	144	1005	500	2350	5	1	28635291	971	-27.56	1.32	12	0.14	-123.00	2576.00	7460	20230704	-54.56	3270	20231113	3.67	4575	-25.90	20240220	3305	2.57	20240307	20300	-83.30	20230620	3270	3.67	20231113	2.65	N	361570	500	143 억	1275374	N	N	0	N	N
76	20240617	141112	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3390	25	2	0.74	113104230	33458	18.85	3365	3415	3355	4370	2360	3365	3380.48	4.45	-4819	3631	3497	3431	3297	3231	3465	3265	144	1005	500	2350	5	1	28635291	971	-27.56	1.32	12	0.12	-123.00	2576.00	7460	20230704	-54.56	3270	20231113	3.67	4575	-25.90	20240220	3305	2.57	20240307	20300	-83.30	20230620	3270	3.67	20231113	2.65	N	361570	500	143 억	1275374	N	N	0	N	N
77	20240617	131112	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3390	25	2	0.74	104669400	30972	17.45	3365	3415	3355	4370	2360	3365	3379.48	4.45	-3916	3631	3497	3431	3297	3231	3465	3265	144	1005	500	2350	5	1	28635291	971	-27.56	1.32	12	0.11	-123.00	2576.00	7460	20230704	-54.56	3270	20231113	3.67	4575	-25.90	20240220	3305	2.57	20240307	20300	-83.30	20230620	3270	3.67	20231113	2.65	N	361570	500	143 억	1275374	N	N	0	N	N
78	20240617	121112	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3360	-5	5	-0.15	98903905	29269	16.49	3365	3415	3355	4370	2360	3365	3379.14	4.45	-3862	3631	3497	3431	3297	3231	3465	3265	144	1005	500	2350	5	1	28635291	962	-27.32	1.30	12	0.10	-123.00	2576.00	7460	20230704	-54.96	3270	20231113	2.75	4575	-26.56	20240220	3305	1.66	20240307	20300	-83.45	20230620	3270	2.75	20231113	2.65	N	361570	500	143 억	1275374	N	N	0	N	N
79	20240617	111104	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3395	30	2	0.89	58811680	17343	9.77	3365	3415	3365	4370	2360	3365	3391.09	4.45	-4676	3631	3497	3431	3297	3231	3465	3265	144	1005	500	2350	5	1	28635291	972	-27.60	1.32	12	0.06	-123.00	2576.00	7460	20230704	-54.49	3270	20231113	3.82	4575	-25.79	20240220	3305	2.72	20240307	20300	-83.28	20230620	3270	3.82	20231113	2.65	N	361570	500	143 억	1275374	N	N	0	N	N
80	20240617	101104	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3415	50	2	1.49	33541190	9878	5.56	3365	3415	3365	4370	2360	3365	3395.54	4.45	-4651	3631	3497	3431	3297	3231	3465	3265	144	1005	500	2350	5	1	28635291	978	-27.76	1.33	12	0.03	-123.00	2576.00	7460	20230704	-54.22	3270	20231113	4.43	4575	-25.36	20240220	3305	3.33	20240307	20300	-83.18	20230620	3270	4.43	20231113	2.65	N	361570	500	143 억	1275374	N	N	0	N	N
81	20240617	091107	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3385	20	2	0.59	9206195	2731	1.54	3365	3385	3365	4370	2360	3365	3371.00	4.45	-817	3631	3497	3431	3297	3231	3465	3265	144	1005	500	2350	5	1	28635291	969	-27.52	1.31	12	0.01	-123.00	2576.00	7460	20230704	-54.62	3270	20231113	3.52	4575	-26.01	20240220	3305	2.42	20240307	20300	-83.33	20230620	3270	3.52	20231113	2.65	N	361570	500	143 억	1275374	N	N	0	N	N
82	20240614	160931	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3365	-190	5	-5.34	609350600	177160	429.00	3555	3565	3365	4620	2490	3555	3439.56	4.55	-40417	3648	3601	3573	3526	3498	3587	3512	144	1065	500	2480	5	1	28635291	964	-27.36	1.31	12	0.62	-123.00	2576.00	7460	20230704	-54.89	3270	20231113	2.91	4575	-26.45	20240220	3305	1.82	20240307	20300	-83.42	20230620	3270	2.91	20231113	2.66	N	361570	500	143 억	1302362	N	N	0	N	N
83	20240614	150934	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3380	-175	5	-4.92	526880720	152700	369.77	3555	3565	3375	4620	2490	3555	3450.43	4.55	-23164	3648	3601	3573	3526	3498	3587	3512	144	1065	500	2480	5	1	28635291	968	-27.48	1.31	12	0.53	-123.00	2576.00	7460	20230704	-54.69	3270	20231113	3.36	4575	-26.12	20240220	3305	2.27	20240307	20300	-83.35	20230620	3270	3.36	20231113	2.66	N	361570	500	143 억	1302362	N	N	0	N	N
84	20240614	140933	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3415	-140	5	-3.94	467845960	135271	327.56	3555	3565	3390	4620	2490	3555	3458.58	4.55	-22597	3648	3601	3573	3526	3498	3587	3512	144	1065	500	2480	5	1	28635291	978	-27.76	1.33	12	0.47	-123.00	2576.00	7460	20230704	-54.22	3270	20231113	4.43	4575	-25.36	20240220	3305	3.33	20240307	20300	-83.18	20230620	3270	4.43	20231113	2.66	N	361570	500	143 억	1302362	N	N	0	N	N
85	20240614	130935	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3440	-115	5	-3.23	351082770	101125	244.88	3555	3565	3430	4620	2490	3555	3471.77	4.55	-21058	3648	3601	3573	3526	3498	3587	3512	144	1065	500	2480	5	1	28635291	985	-27.97	1.34	12	0.35	-123.00	2576.00	7460	20230704	-53.89	3270	20231113	5.20	4575	-24.81	20240220	3305	4.08	20240307	20300	-83.05	20230620	3270	5.20	20231113	2.66	N	361570	500	143 억	1302362	N	N	0	N	N
86	20240614	120940	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3440	-115	5	-3.23	317820950	91461	221.48	3555	3565	3430	4620	2490	3555	3474.93	4.55	-20138	3648	3601	3573	3526	3498	3587	3512	144	1065	500	2480	5	1	28635291	985	-27.97	1.34	12	0.32	-123.00	2576.00	7460	20230704	-53.89	3270	20231113	5.20	4575	-24.81	20240220	3305	4.08	20240307	20300	-83.05	20230620	3270	5.20	20231113	2.66	N	361570	500	143 억	1302362	N	N	0	N	N
87	20240614	111053	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3465	-90	5	-2.53	215581535	61810	149.68	3555	3565	3445	4620	2490	3555	3487.81	4.55	-9732	3648	3601	3573	3526	3498	3587	3512	144	1065	500	2480	5	1	28635291	992	-28.17	1.35	12	0.22	-123.00	2576.00	7460	20230704	-53.55	3270	20231113	5.96	4575	-24.26	20240220	3305	4.84	20240307	20300	-82.93	20230620	3270	5.96	20231113	2.66	N	361570	500	143 억	1302362	N	N	0	N	N
88	20240614	101052	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3500	-55	5	-1.55	95489720	27201	65.87	3555	3565	3470	4620	2490	3555	3510.52	4.55	-3262	3648	3601	3573	3526	3498	3587	3512	144	1065	500	2480	5	1	28635291	1002	-28.46	1.36	12	0.09	-123.00	2576.00	7460	20230704	-53.08	3270	20231113	7.03	4575	-23.50	20240220	3305	5.90	20240307	20300	-82.76	20230620	3270	7.03	20231113	2.66	N	361570	500	143 억	1302362	N	N	0	N	N
89	20240614	091058	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3560	5	2	0.14	3412810	960	2.32	3555	3560	3550	4620	2490	3555	3555.01	4.55	820	3648	3601	3573	3526	3498	3587	3512	144	1065	500	2480	5	1	28635291	1019	-28.94	1.38	12	0.00	-123.00	2576.00	7460	20230704	-52.28	3270	20231113	8.87	4575	-22.19	20240220	3305	7.72	20240307	20300	-82.46	20230620	3270	8.87	20231113	2.66	N	361570	500	143 억	1302362	N	N	0	N	N
90	20240613	161040	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3555	-10	5	-0.28	147016860	41296	106.83	3570	3620	3545	4630	2500	3565	3560.09	4.56	-4258	3645	3605	3580	3540	3515	3592	3527	144	1065	500	2490	5	1	28635291	1018	-28.90	1.38	12	0.14	-123.00	2576.00	7460	20230704	-52.35	3270	20231113	8.72	4575	-22.30	20240220	3305	7.56	20240307	20300	-82.49	20230620	3270	8.72	20231113	2.67	N	361570	500	143 억	1306796	N	N	0	N	N
91	20240613	151058	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3565	0	3	0.00	140989135	39602	102.45	3570	3620	3545	4630	2500	3565	3560.15	4.56	-4258	3645	3605	3580	3540	3515	3592	3527	144	1065	500	2490	5	1	28635291	1021	-28.98	1.38	12	0.14	-123.00	2576.00	7460	20230704	-52.21	3270	20231113	9.02	4575	-22.08	20240220	3305	7.87	20240307	20300	-82.44	20230620	3270	9.02	20231113	2.67	N	361570	500	143 억	1306796	N	N	0	N	N
92	20240613	141047	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3550	-15	5	-0.42	105342525	29574	76.51	3570	3620	3545	4630	2500	3565	3562.00	4.56	-3879	3645	3605	3580	3540	3515	3592	3527	144	1065	500	2490	5	1	28635291	1017	-28.86	1.38	12	0.10	-123.00	2576.00	7460	20230704	-52.41	3270	20231113	8.56	4575	-22.40	20240220	3305	7.41	20240307	20300	-82.51	20230620	3270	8.56	20231113	2.67	N	361570	500	143 억	1306796	N	N	0	N	N
93	20240613	131045	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3560	-5	5	-0.14	87922150	24676	63.83	3570	3620	3550	4630	2500	3565	3563.06	4.56	-339	3645	3605	3580	3540	3515	3592	3527	144	1065	500	2490	5	1	28635291	1019	-28.94	1.38	12	0.09	-123.00	2576.00	7460	20230704	-52.28	3270	20231113	8.87	4575	-22.19	20240220	3305	7.72	20240307	20300	-82.46	20230620	3270	8.87	20231113	2.67	N	361570	500	143 억	1306796	N	N	0	N	N
94	20240613	121048	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3565	0	3	0.00	77627400	21788	56.36	3570	3620	3550	4630	2500	3565	3562.85	4.56	-338	3645	3605	3580	3540	3515	3592	3527	144	1065	500	2490	5	1	28635291	1021	-28.98	1.38	12	0.08	-123.00	2576.00	7460	20230704	-52.21	3270	20231113	9.02	4575	-22.08	20240220	3305	7.87	20240307	20300	-82.44	20230620	3270	9.02	20231113	2.67	N	361570	500	143 억	1306796	N	N	0	N	N
95	20240613	111042	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3575	10	2	0.28	57072855	16024	41.45	3570	3620	3550	4630	2500	3565	3561.71	4.56	75	3645	3605	3580	3540	3515	3592	3527	144	1065	500	2490	5	1	28635291	1024	-29.07	1.39	12	0.06	-123.00	2576.00	7460	20230704	-52.08	3270	20231113	9.33	4575	-21.86	20240220	3305	8.17	20240307	20300	-82.39	20230620	3270	9.33	20231113	2.67	N	361570	500	143 억	1306796	N	N	0	N	N
96	20240613	101041	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3570	5	2	0.14	29396170	8241	21.32	3570	3620	3555	4630	2500	3565	3567.06	4.56	75	3645	3605	3580	3540	3515	3592	3527	144	1065	500	2490	5	1	28635291	1022	-29.02	1.39	12	0.03	-123.00	2576.00	7460	20230704	-52.14	3270	20231113	9.17	4575	-21.97	20240220	3305	8.02	20240307	20300	-82.41	20230620	3270	9.17	20231113	2.67	N	361570	500	143 억	1306796	N	N	0	N	N
97	20240613	091050	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3620	55	2	1.54	1153040	320	0.83	3570	3620	3570	4630	2500	3565	3603.25	4.56	-2	3645	3605	3580	3540	3515	3592	3527	144	1065	500	2490	5	1	28635291	1037	-29.43	1.41	12	0.00	-123.00	2576.00	7460	20230704	-51.47	3270	20231113	10.70	4575	-20.87	20240220	3305	9.53	20240307	20300	-82.17	20230620	3270	10.70	20231113	2.67	N	361570	500	143 억	1306796	N	N	0	N	N
98	20240612	161032	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3565	-35	5	-0.97	138542780	38656	110.84	3610	3620	3555	4680	2520	3600	3584.03	4.59	-6898	3686	3642	3611	3567	3536	3627	3552	144	1080	500	2520	5	1	28635291	1021	-28.98	1.38	12	0.13	-123.00	2576.00	7460	20230704	-52.21	3270	20231113	9.02	4575	-22.08	20240220	3305	7.87	20240307	20300	-82.44	20230620	3270	9.02	20231113	2.68	N	361570	500	143 억	1313697	N	N	14	N	N
99	20240612	151044	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3575	-25	5	-0.69	120427025	33578	96.28	3610	3620	3555	4680	2520	3600	3586.49	4.59	-3860	3686	3642	3611	3567	3536	3627	3552	144	1080	500	2520	5	1	28635291	1024	-29.07	1.39	12	0.12	-123.00	2576.00	7460	20230704	-52.08	3270	20231113	9.33	4575	-21.86	20240220	3305	8.17	20240307	20300	-82.39	20230620	3270	9.33	20231113	2.68	N	361570	500	143 억	1313697	N	N	14	N	N
100	20240612	141036	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3570	-30	5	-0.83	104566330	29126	83.51	3610	3620	3565	4680	2520	3600	3590.14	4.59	-3497	3686	3642	3611	3567	3536	3627	3552	144	1080	500	2520	5	1	28635291	1022	-29.02	1.39	12	0.10	-123.00	2576.00	7460	20230704	-52.14	3270	20231113	9.17	4575	-21.97	20240220	3305	8.02	20240307	20300	-82.41	20230620	3270	9.17	20231113	2.68	N	361570	500	143 억	1313697	N	N	14	N	N
101	20240612	131037	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3600	0	3	0.00	66229470	18415	52.80	3610	3620	3580	4680	2520	3600	3596.50	4.59	-2785	3686	3642	3611	3567	3536	3627	3552	144	1080	500	2520	5	1	28635291	1031	-29.27	1.40	12	0.06	-123.00	2576.00	7460	20230704	-51.74	3270	20231113	10.09	4575	-21.31	20240220	3305	8.93	20240307	20300	-82.27	20230620	3270	10.09	20231113	2.68	N	361570	500	143 억	1313697	N	N	14	N	N
102	20240612	121037	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3590	-10	5	-0.28	53956075	14998	43.00	3610	3620	3580	4680	2520	3600	3597.55	4.59	-2785	3686	3642	3611	3567	3536	3627	3552	144	1080	500	2520	5	1	28635291	1028	-29.19	1.39	12	0.05	-123.00	2576.00	7460	20230704	-51.88	3270	20231113	9.79	4575	-21.53	20240220	3305	8.62	20240307	20300	-82.32	20230620	3270	9.79	20231113	2.68	N	361570	500	143 억	1313697	N	N	14	N	N
103	20240612	111035	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3595	-5	5	-0.14	41164215	11434	32.78	3610	3620	3595	4680	2520	3600	3600.16	4.59	-770	3686	3642	3611	3567	3536	3627	3552	144	1080	500	2520	5	1	28635291	1029	-29.23	1.40	12	0.04	-123.00	2576.00	7460	20230704	-51.81	3270	20231113	9.94	4575	-21.42	20240220	3305	8.77	20240307	20300	-82.29	20230620	3270	9.94	20231113	2.68	N	361570	500	143 억	1313697	N	N	14	N	N
104	20240612	101037	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3600	0	3	0.00	19713445	5474	15.70	3610	3620	3595	4680	2520	3600	3601.29	4.59	-762	3686	3642	3611	3567	3536	3627	3552	144	1080	500	2520	5	1	28635291	1031	-29.27	1.40	12	0.02	-123.00	2576.00	7460	20230704	-51.74	3270	20231113	10.09	4575	-21.31	20240220	3305	8.93	20240307	20300	-82.27	20230620	3270	10.09	20231113	2.68	N	361570	500	143 억	1313697	N	N	14	N	N
105	20240612	091040	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3600	0	3	0.00	3926480	1088	3.12	3610	3615	3600	4680	2520	3600	3608.90	4.59	-989	3686	3642	3611	3567	3536	3627	3552	144	1080	500	2520	5	1	28635291	1031	-29.27	1.40	12	0.00	-123.00	2576.00	7460	20230704	-51.74	3270	20231113	10.09	4575	-21.31	20240220	3305	8.93	20240307	20300	-82.27	20230620	3270	10.09	20231113	2.68	N	361570	500	143 억	1313697	N	N	14	N	N
106	20240610	161028	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3635	25	2	0.69	163236390	44688	169.22	3590	3705	3590	4690	2530	3610	3652.80	4.56	8668	3680	3645	3610	3575	3540	3627	3557	144	1080	500	2520	5	1	28635291	1041	-29.55	1.41	12	0.16	-123.00	2576.00	7460	20230704	-51.27	3270	20231113	11.16	4575	-20.55	20240220	3305	9.98	20240307	20300	-82.09	20230620	3270	11.16	20231113	2.71	N	361570	500	143 억	1305044	N	N	0	N	N
107	20240610	151038	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3635	25	2	0.69	157263655	43045	162.99	3590	3705	3590	4690	2530	3610	3653.47	4.56	9830	3680	3645	3610	3575	3540	3627	3557	144	1080	500	2520	5	1	28635291	1041	-29.55	1.41	12	0.15	-123.00	2576.00	7460	20230704	-51.27	3270	20231113	11.16	4575	-20.55	20240220	3305	9.98	20240307	20300	-82.09	20230620	3270	11.16	20231113	2.71	N	361570	500	143 억	1305044	N	N	0	N	N
108	20240610	141033	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3700	90	2	2.49	62227445	16977	64.28	3590	3705	3590	4690	2530	3610	3665.40	4.56	4867	3680	3645	3610	3575	3540	3627	3557	144	1080	500	2520	5	1	28635291	1060	-30.08	1.44	12	0.06	-123.00	2576.00	7460	20230704	-50.40	3270	20231113	13.15	4575	-19.13	20240220	3305	11.95	20240307	20300	-81.77	20230620	3270	13.15	20231113	2.71	N	361570	500	143 억	1305044	N	N	0	N	N
109	20240610	131028	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3675	65	2	1.80	53170190	14524	55.00	3590	3705	3590	4690	2530	3610	3660.85	4.56	2944	3680	3645	3610	3575	3540	3627	3557	144	1080	500	2520	5	1	28635291	1052	-29.88	1.43	12	0.05	-123.00	2576.00	7460	20230704	-50.74	3270	20231113	12.39	4575	-19.67	20240220	3305	11.20	20240307	20300	-81.90	20230620	3270	12.39	20231113	2.71	N	361570	500	143 억	1305044	N	N	0	N	N
110	20240610	121030	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3680	70	2	1.94	52787555	14420	54.60	3590	3705	3590	4690	2530	3610	3660.72	4.56	2945	3680	3645	3610	3575	3540	3627	3557	144	1080	500	2520	5	1	28635291	1054	-29.92	1.43	12	0.05	-123.00	2576.00	7460	20230704	-50.67	3270	20231113	12.54	4575	-19.56	20240220	3305	11.35	20240307	20300	-81.87	20230620	3270	12.54	20231113	2.71	N	361570	500	143 억	1305044	N	N	0	N	N
111	20240610	111034	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3665	55	2	1.52	16441135	4533	17.16	3590	3680	3590	4690	2530	3610	3626.99	4.56	-324	3680	3645	3610	3575	3540	3627	3557	144	1080	500	2520	5	1	28635291	1049	-29.80	1.42	12	0.02	-123.00	2576.00	7460	20230704	-50.87	3270	20231113	12.08	4575	-19.89	20240220	3305	10.89	20240307	20300	-81.95	20230620	3270	12.08	20231113	2.71	N	361570	500	143 억	1305044	N	N	0	N	N
112	20240610	101031	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3650	40	2	1.11	10574265	2934	11.11	3590	3650	3590	4690	2530	3610	3604.04	4.56	-324	3680	3645	3610	3575	3540	3627	3557	144	1080	500	2520	5	1	28635291	1045	-29.67	1.42	12	0.01	-123.00	2576.00	7460	20230704	-51.07	3270	20231113	11.62	4575	-20.22	20240220	3305	10.44	20240307	20300	-82.02	20230620	3270	11.62	20231113	2.71	N	361570	500	143 억	1305044	N	N	0	N	N
113	20240610	091036	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3615	5	2	0.14	6469375	1801	6.82	3590	3615	3590	4690	2530	3610	3592.10	4.56	-326	3680	3645	3610	3575	3540	3627	3557	144	1080	500	2520	5	1	28635291	1035	-29.39	1.40	12	0.01	-123.00	2576.00	7460	20230704	-51.54	3270	20231113	10.55	4575	-20.98	20240220	3305	9.38	20240307	20300	-82.19	20230620	3270	10.55	20231113	2.71	N	361570	500	143 억	1305044	N	N	0	N	N
114	20240607	161104	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3610	-15	5	-0.41	95036020	26387	84.02	3645	3645	3575	4710	2540	3625	3601.62	4.55	1626	3735	3680	3640	3585	3545	3660	3565	144	1085	500	2530	5	1	28635291	1034	-29.35	1.40	12	0.09	-123.00	2576.00	7460	20230704	-51.61	3270	20231113	10.40	4575	-21.09	20240220	3305	9.23	20240307	20300	-82.22	20230620	3270	10.40	20231113	2.70	N	361570	500	143 억	1303429	N	N	26	N	N
115	20240607	151114	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3610	-15	5	-0.41	92406975	25659	81.70	3645	3645	3575	4710	2540	3625	3601.35	4.55	1626	3735	3680	3640	3585	3545	3660	3565	144	1085	500	2530	5	1	28635291	1034	-29.35	1.40	12	0.09	-123.00	2576.00	7460	20230704	-51.61	3270	20231113	10.40	4575	-21.09	20240220	3305	9.23	20240307	20300	-82.22	20230620	3270	10.40	20231113	2.70	N	361570	500	143 억	1303429	N	N	26	N	N
116	20240607	141105	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3610	-15	5	-0.41	76516220	21246	67.65	3645	3645	3575	4710	2540	3625	3601.44	4.55	1557	3735	3680	3640	3585	3545	3660	3565	144	1085	500	2530	5	1	28635291	1034	-29.35	1.40	12	0.07	-123.00	2576.00	7460	20230704	-51.61	3270	20231113	10.40	4575	-21.09	20240220	3305	9.23	20240307	20300	-82.22	20230620	3270	10.40	20231113	2.70	N	361570	500	143 억	1303429	N	N	26	N	N
117	20240607	131103	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3595	-30	5	-0.83	74694220	20740	66.04	3645	3645	3575	4710	2540	3625	3601.46	4.55	1545	3735	3680	3640	3585	3545	3660	3565	144	1085	500	2530	5	1	28635291	1029	-29.23	1.40	12	0.07	-123.00	2576.00	7460	20230704	-51.81	3270	20231113	9.94	4575	-21.42	20240220	3305	8.77	20240307	20300	-82.29	20230620	3270	9.94	20231113	2.70	N	361570	500	143 억	1303429	N	N	26	N	N
118	20240607	121107	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3625	0	3	0.00	15329055	4230	13.47	3645	3645	3605	4710	2540	3625	3623.89	4.55	377	3735	3680	3640	3585	3545	3660	3565	144	1085	500	2530	5	1	28635291	1038	-29.47	1.41	12	0.01	-123.00	2576.00	7460	20230704	-51.41	3270	20231113	10.86	4575	-20.77	20240220	3305	9.68	20240307	20300	-82.14	20230620	3270	10.86	20231113	2.70	N	361570	500	143 억	1303429	N	N	26	N	N
119	20240607	111047	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3630	5	2	0.14	11682635	3225	10.27	3645	3645	3605	4710	2540	3625	3622.52	4.55	377	3735	3680	3640	3585	3545	3660	3565	144	1085	500	2530	5	1	28635291	1039	-29.51	1.41	12	0.01	-123.00	2576.00	7460	20230704	-51.34	3270	20231113	11.01	4575	-20.66	20240220	3305	9.83	20240307	20300	-82.12	20230620	3270	11.01	20231113	2.70	N	361570	500	143 억	1303429	N	N	26	N	N
120	20240607	101107	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3630	5	2	0.14	9612850	2655	8.45	3645	3645	3605	4710	2540	3625	3620.66	4.55	377	3735	3680	3640	3585	3545	3660	3565	144	1085	500	2530	5	1	28635291	1039	-29.51	1.41	12	0.01	-123.00	2576.00	7460	20230704	-51.34	3270	20231113	11.01	4575	-20.66	20240220	3305	9.83	20240307	20300	-82.12	20230620	3270	11.01	20231113	2.70	N	361570	500	143 억	1303429	N	N	26	N	N
121	20240607	091106	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3625	0	3	0.00	984330	271	0.86	3645	3645	3625	4710	2540	3625	3632.21	4.55	-9	3735	3680	3640	3585	3545	3660	3565	144	1085	500	2530	5	1	28635291	1038	-29.47	1.41	12	0.00	-123.00	2576.00	7460	20230704	-51.41	3270	20231113	10.86	4575	-20.77	20240220	3305	9.68	20240307	20300	-82.14	20230620	3270	10.86	20231113	2.70	N	361570	500	143 억	1303429	N	N	26	N	N
122	20240605	161103	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3625	-50	5	-1.36	114053780	31407	140.45	3695	3695	3600	4775	2575	3675	3631.48	4.58	-8856	3731	3702	3666	3637	3601	3717	3652	144	1100	500	2570	5	1	28635291	1038	-29.47	1.41	12	0.11	-123.00	2576.00	7460	20230704	-51.41	3270	20231113	10.86	4575	-20.77	20240220	3305	9.68	20240307	20300	-82.14	20230620	3270	10.86	20231113	2.71	N	361570	500	143 억	1312285	N	N	26	N	N
123	20240605	151100	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3630	-45	5	-1.22	105857175	29146	130.34	3695	3695	3600	4775	2575	3675	3631.96	4.58	-8101	3731	3702	3666	3637	3601	3717	3652	144	1100	500	2570	5	1	28635291	1039	-29.51	1.41	12	0.10	-123.00	2576.00	7460	20230704	-51.34	3270	20231113	11.01	4575	-20.66	20240220	3305	9.83	20240307	20300	-82.12	20230620	3270	11.01	20231113	2.71	N	361570	500	143 억	1312285	N	N	85	N	N
124	20240605	141101	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3615	-60	5	-1.63	96233750	26494	118.48	3695	3695	3600	4775	2575	3675	3632.28	4.58	-7897	3731	3702	3666	3637	3601	3717	3652	144	1100	500	2570	5	1	28635291	1035	-29.39	1.40	12	0.09	-123.00	2576.00	7460	20230704	-51.54	3270	20231113	10.55	4575	-20.98	20240220	3305	9.38	20240307	20300	-82.19	20230620	3270	10.55	20231113	2.71	N	361570	500	143 억	1312285	N	N	85	N	N
125	20240605	131100	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3625	-50	5	-1.36	76993625	21166	94.66	3695	3695	3600	4775	2575	3675	3637.61	4.58	-6911	3731	3702	3666	3637	3601	3717	3652	144	1100	500	2570	5	1	28635291	1038	-29.47	1.41	12	0.07	-123.00	2576.00	7460	20230704	-51.41	3270	20231113	10.86	4575	-20.77	20240220	3305	9.68	20240307	20300	-82.14	20230620	3270	10.86	20231113	2.71	N	361570	500	143 억	1312285	N	N	85	N	N
126	20240605	121058	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3620	-55	5	-1.50	72678280	19977	89.34	3695	3695	3600	4775	2575	3675	3638.10	4.58	-6750	3731	3702	3666	3637	3601	3717	3652	144	1100	500	2570	5	1	28635291	1037	-29.43	1.41	12	0.07	-123.00	2576.00	7460	20230704	-51.47	3270	20231113	10.70	4575	-20.87	20240220	3305	9.53	20240307	20300	-82.17	20230620	3270	10.70	20231113	2.71	N	361570	500	143 억	1312285	N	N	85	N	N
127	20240605	111059	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3615	-60	5	-1.63	46153675	12656	56.60	3695	3695	3605	4775	2575	3675	3646.78	4.58	-6067	3731	3702	3666	3637	3601	3717	3652	144	1100	500	2570	5	1	28635291	1035	-29.39	1.40	12	0.04	-123.00	2576.00	7460	20230704	-51.54	3270	20231113	10.55	4575	-20.98	20240220	3305	9.38	20240307	20300	-82.19	20230620	3270	10.55	20231113	2.71	N	361570	500	143 억	1312285	N	N	85	N	N
128	20240605	101055	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3655	-20	5	-0.54	28318630	7731	34.57	3695	3695	3635	4775	2575	3675	3663.00	4.58	-4254	3731	3702	3666	3637	3601	3717	3652	144	1100	500	2570	5	1	28635291	1047	-29.72	1.42	12	0.03	-123.00	2576.00	7460	20230704	-51.01	3270	20231113	11.77	4575	-20.11	20240220	3305	10.59	20240307	20300	-82.00	20230620	3270	11.77	20231113	2.71	N	361570	500	143 억	1312285	N	N	85	N	N
129	20240605	091056	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3665	-10	5	-0.27	4872460	1326	5.93	3695	3695	3660	4775	2575	3675	3674.56	4.58	-1121	3731	3702	3666	3637	3601	3717	3652	144	1100	500	2570	5	1	28635291	1049	-29.80	1.42	12	0.00	-123.00	2576.00	7460	20230704	-50.87	3270	20231113	12.08	4575	-19.89	20240220	3305	10.89	20240307	20300	-81.95	20230620	3270	12.08	20231113	2.71	N	361570	500	143 억	1312285	N	N	85	N	N
130	20240604	161047	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3675	0	3	0.00	81670520	22343	48.84	3670	3695	3630	4775	2575	3675	3655.31	4.61	-8492	3788	3731	3683	3626	3578	3760	3655	144	1100	500	2570	5	1	28635291	1052	-29.88	1.43	12	0.08	-123.00	2576.00	7460	20230704	-50.74	3270	20231113	12.39	4575	-19.67	20240220	3305	11.20	20240307	20300	-81.90	20230620	3270	12.39	20231113	2.73	N	361570	500	143 억	1320775	N	N	85	N	N
131	20240604	151048	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3650	-25	5	-0.68	80716595	22083	48.27	3670	3695	3630	4775	2575	3675	3655.15	4.61	-8485	3788	3731	3683	3626	3578	3760	3655	144	1100	500	2570	5	1	28635291	1045	-29.67	1.42	12	0.08	-123.00	2576.00	7460	20230704	-51.07	3270	20231113	11.62	4575	-20.22	20240220	3305	10.44	20240307	20300	-82.02	20230620	3270	11.62	20231113	2.73	N	361570	500	143 억	1320775	N	N	387	N	N
132	20240604	141051	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3675	0	3	0.00	64357230	17605	38.48	3670	3695	3630	4775	2575	3675	3655.62	4.61	-7674	3788	3731	3683	3626	3578	3760	3655	144	1100	500	2570	5	1	28635291	1052	-29.88	1.43	12	0.06	-123.00	2576.00	7460	20230704	-50.74	3270	20231113	12.39	4575	-19.67	20240220	3305	11.20	20240307	20300	-81.90	20230620	3270	12.39	20231113	2.73	N	361570	500	143 억	1320775	N	N	387	N	N
133	20240604	131047	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3660	-15	5	-0.41	48306790	13219	28.89	3670	3695	3630	4775	2575	3675	3654.35	4.61	-6790	3788	3731	3683	3626	3578	3760	3655	144	1100	500	2570	5	1	28635291	1048	-29.76	1.42	12	0.05	-123.00	2576.00	7460	20230704	-50.94	3270	20231113	11.93	4575	-20.00	20240220	3305	10.74	20240307	20300	-81.97	20230620	3270	11.93	20231113	2.73	N	361570	500	143 억	1320775	N	N	387	N	N
134	20240604	121046	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3675	0	3	0.00	36222140	9927	21.70	3670	3695	3630	4775	2575	3675	3648.85	4.61	-5467	3788	3731	3683	3626	3578	3760	3655	144	1100	500	2570	5	1	28635291	1052	-29.88	1.43	12	0.03	-123.00	2576.00	7460	20230704	-50.74	3270	20231113	12.39	4575	-19.67	20240220	3305	11.20	20240307	20300	-81.90	20230620	3270	12.39	20231113	2.73	N	361570	500	143 억	1320775	N	N	387	N	N
135	20240604	111042	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3670	-5	5	-0.14	31674515	8685	18.98	3670	3695	3630	4775	2575	3675	3647.04	4.61	-4750	3788	3731	3683	3626	3578	3760	3655	144	1100	500	2570	5	1	28635291	1051	-29.84	1.42	12	0.03	-123.00	2576.00	7460	20230704	-50.80	3270	20231113	12.23	4575	-19.78	20240220	3305	11.04	20240307	20300	-81.92	20230620	3270	12.23	20231113	2.73	N	361570	500	143 억	1320775	N	N	387	N	N
136	20240604	101046	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3670	-5	5	-0.14	29100670	7984	17.45	3670	3695	3630	4775	2575	3675	3644.87	4.61	-4158	3788	3731	3683	3626	3578	3760	3655	144	1100	500	2570	5	1	28635291	1051	-29.84	1.42	12	0.03	-123.00	2576.00	7460	20230704	-50.80	3270	20231113	12.23	4575	-19.78	20240220	3305	11.04	20240307	20300	-81.92	20230620	3270	12.23	20231113	2.73	N	361570	500	143 억	1320775	N	N	387	N	N
137	20240604	091044	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3695	20	2	0.54	1704490	464	1.01	3670	3695	3670	4775	2575	3675	3673.47	4.61	-295	3788	3731	3683	3626	3578	3760	3655	144	1100	500	2570	5	1	28635291	1058	-30.04	1.43	12	0.00	-123.00	2576.00	7460	20230704	-50.47	3270	20231113	13.00	4575	-19.23	20240220	3305	11.80	20240307	20300	-81.80	20230620	3270	13.00	20231113	2.73	N	361570	500	143 억	1320775	N	N	387	N	N
138	20240603	161033	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3675	-20	5	-0.54	168199110	45750	146.71	3670	3740	3635	4800	2590	3695	3676.48	4.59	5094	3808	3751	3718	3661	3628	3735	3645	144	1105	500	2580	5	1	28635291	1052	-29.88	1.43	12	0.16	-123.00	2576.00	7460	20230704	-50.74	3270	20231113	12.39	4575	-19.67	20240220	3305	11.20	20240307	20300	-81.90	20230620	3270	12.39	20231113	2.73	N	361570	500	143 억	1315681	N	N	387	N	N
139	20240603	151033	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3675	-20	5	-0.54	160555455	43671	140.04	3670	3740	3635	4800	2590	3695	3676.48	4.59	4951	3808	3751	3718	3661	3628	3735	3645	144	1105	500	2580	5	1	28635291	1052	-29.88	1.43	12	0.15	-123.00	2576.00	7460	20230704	-50.74	3270	20231113	12.39	4575	-19.67	20240220	3305	11.20	20240307	20300	-81.90	20230620	3270	12.39	20231113	2.73	N	361570	500	143 억	1315681	N	N	150	N	N
140	20240603	141033	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3685	-10	5	-0.27	156265760	42506	136.31	3670	3740	3635	4800	2590	3695	3676.32	4.59	4990	3808	3751	3718	3661	3628	3735	3645	144	1105	500	2580	5	1	28635291	1055	-29.96	1.43	12	0.15	-123.00	2576.00	7460	20230704	-50.60	3270	20231113	12.69	4575	-19.45	20240220	3305	11.50	20240307	20300	-81.85	20230620	3270	12.69	20231113	2.73	N	361570	500	143 억	1315681	N	N	150	N	N
141	20240603	131033	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3690	-5	5	-0.14	151256300	41146	131.95	3670	3740	3635	4800	2590	3695	3676.09	4.59	5224	3808	3751	3718	3661	3628	3735	3645	144	1105	500	2580	5	1	28635291	1057	-30.00	1.43	12	0.14	-123.00	2576.00	7460	20230704	-50.54	3270	20231113	12.84	4575	-19.34	20240220	3305	11.65	20240307	20300	-81.82	20230620	3270	12.84	20231113	2.73	N	361570	500	143 억	1315681	N	N	150	N	N
142	20240603	121032	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3690	-5	5	-0.14	151208335	41133	131.90	3670	3740	3635	4800	2590	3695	3676.08	4.59	5224	3808	3751	3718	3661	3628	3735	3645	144	1105	500	2580	5	1	28635291	1057	-30.00	1.43	12	0.14	-123.00	2576.00	7460	20230704	-50.54	3270	20231113	12.84	4575	-19.34	20240220	3305	11.65	20240307	20300	-81.82	20230620	3270	12.84	20231113	2.73	N	361570	500	143 억	1315681	N	N	150	N	N
143	20240603	111027	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3670	-25	5	-0.68	141097370	38374	123.06	3670	3740	3635	4800	2590	3695	3676.90	4.59	5085	3808	3751	3718	3661	3628	3735	3645	144	1105	500	2580	5	1	28635291	1051	-29.84	1.42	12	0.13	-123.00	2576.00	7460	20230704	-50.80	3270	20231113	12.23	4575	-19.78	20240220	3305	11.04	20240307	20300	-81.92	20230620	3270	12.23	20231113	2.73	N	361570	500	143 억	1315681	N	N	150	N	N
144	20240603	101021	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3670	-25	5	-0.68	105081735	28539	91.52	3670	3740	3635	4800	2590	3695	3682.04	4.59	3954	3808	3751	3718	3661	3628	3735	3645	144	1105	500	2580	5	1	28635291	1051	-29.84	1.42	12	0.10	-123.00	2576.00	7460	20230704	-50.80	3270	20231113	12.23	4575	-19.78	20240220	3305	11.04	20240307	20300	-81.92	20230620	3270	12.23	20231113	2.73	N	361570	500	143 억	1315681	N	N	150	N	N
145	20240603	091021	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	3700	5	2	0.14	10965620	2991	9.59	3670	3705	3650	4800	2590	3695	3666.21	4.59	-734	3808	3751	3718	3661	3628	3735	3645	144	1105	500	2580	5	1	28635291	1060	-30.08	1.44	12	0.01	-123.00	2576.00	7460	20230704	-50.40	3270	20231113	13.15	4575	-19.13	20240220	3305	11.95	20240307	20300	-81.77	20230620	3270	13.15	20231113	2.73	N	361570	500	143 억	1315681	N	N	150	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History