KissMeData/068050/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160636	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2720	5	2	0.18	45927510	16920	51.08	2705	2745	2700	3525	1905	2715	2714.38	0.81	-2565	2758	2736	2718	2696	2678	2727	2687	138	810	500	1950	5	1	27694076	753	9.93	0.90	12	0.06	274.00	3014.00	6190	20230621	-56.06	2630	20240416	3.42	4075	-33.25	20240111	2630	3.42	20240416	6190	-56.06	20230621	2630	3.42	20240416	3.90	N	068050	500	138 억	224790	N	N	0	N	N
3	20240531	150631	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2720	5	2	0.18	44361180	16344	49.34	2705	2745	2700	3525	1905	2715	2714.22	0.81	-2514	2758	2736	2718	2696	2678	2727	2687	138	810	500	1950	5	1	27694076	753	9.93	0.90	12	0.06	274.00	3014.00	6190	20230621	-56.06	2630	20240416	3.42	4075	-33.25	20240111	2630	3.42	20240416	6190	-56.06	20230621	2630	3.42	20240416	3.90	N	068050	500	138 억	224790	N	N	0	N	N
4	20240531	140633	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2720	5	2	0.18	41213365	15186	45.85	2705	2745	2700	3525	1905	2715	2713.91	0.81	-2412	2758	2736	2718	2696	2678	2727	2687	138	810	500	1950	5	1	27694076	753	9.93	0.90	12	0.05	274.00	3014.00	6190	20230621	-56.06	2630	20240416	3.42	4075	-33.25	20240111	2630	3.42	20240416	6190	-56.06	20230621	2630	3.42	20240416	3.90	N	068050	500	138 억	224790	N	N	0	N	N
5	20240531	130637	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2720	5	2	0.18	36781125	13552	40.92	2705	2745	2700	3525	1905	2715	2714.07	0.81	-1749	2758	2736	2718	2696	2678	2727	2687	138	810	500	1950	5	1	27694076	753	9.93	0.90	12	0.05	274.00	3014.00	6190	20230621	-56.06	2630	20240416	3.42	4075	-33.25	20240111	2630	3.42	20240416	6190	-56.06	20230621	2630	3.42	20240416	3.90	N	068050	500	138 억	224790	N	N	0	N	N
6	20240531	120640	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2730	15	2	0.55	35749715	13173	39.77	2705	2745	2700	3525	1905	2715	2713.86	0.81	-1678	2758	2736	2718	2696	2678	2727	2687	138	810	500	1950	5	1	27694076	756	9.96	0.91	12	0.05	274.00	3014.00	6190	20230621	-55.90	2630	20240416	3.80	4075	-33.01	20240111	2630	3.80	20240416	6190	-55.90	20230621	2630	3.80	20240416	3.90	N	068050	500	138 억	224790	N	N	0	N	N
7	20240531	110636	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2735	20	2	0.74	35596615	13117	39.60	2705	2745	2700	3525	1905	2715	2713.78	0.81	-1634	2758	2736	2718	2696	2678	2727	2687	138	810	500	1950	5	1	27694076	757	9.98	0.91	12	0.05	274.00	3014.00	6190	20230621	-55.82	2630	20240416	3.99	4075	-32.88	20240111	2630	3.99	20240416	6190	-55.82	20230621	2630	3.99	20240416	3.90	N	068050	500	138 억	224790	N	N	0	N	N
8	20240531	100638	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2715	0	3	0.00	21095925	7793	23.53	2705	2720	2700	3525	1905	2715	2707.04	0.81	-749	2758	2736	2718	2696	2678	2727	2687	138	810	500	1950	5	1	27694076	752	9.91	0.90	12	0.03	274.00	3014.00	6190	20230621	-56.14	2630	20240416	3.23	4075	-33.37	20240111	2630	3.23	20240416	6190	-56.14	20230621	2630	3.23	20240416	3.90	N	068050	500	138 억	224790	N	N	0	N	N
9	20240531	090634	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2710	-5	5	-0.18	3001145	1109	3.35	2705	2710	2705	3525	1905	2715	2706.17	0.81	-218	2758	2736	2718	2696	2678	2727	2687	138	810	500	1950	5	1	27694076	751	9.89	0.90	12	0.00	274.00	3014.00	6190	20230621	-56.22	2630	20240416	3.04	4075	-33.50	20240111	2630	3.04	20240416	6190	-56.22	20230621	2630	3.04	20240416	3.90	N	068050	500	138 억	224790	N	N	0	N	N
10	20240530	160632	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2715	-5	5	-0.18	66676040	24589	34.77	2720	2740	2700	3535	1905	2720	2711.62	0.84	-6578	2823	2771	2738	2686	2653	2755	2670	138	815	500	1950	5	1	27694076	752	9.91	0.90	12	0.09	274.00	3014.00	6190	20230621	-56.14	2630	20240416	3.23	4075	-33.37	20240111	2630	3.23	20240416	6190	-56.14	20230621	2630	3.23	20240416	3.92	N	068050	500	138 억	231368	N	N	110	N	N
11	20240530	150633	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2715	-5	5	-0.18	59412115	21912	30.98	2720	2740	2700	3535	1905	2720	2711.40	0.84	-5731	2823	2771	2738	2686	2653	2755	2670	138	815	500	1950	5	1	27694076	752	9.91	0.90	12	0.08	274.00	3014.00	6190	20230621	-56.14	2630	20240416	3.23	4075	-33.37	20240111	2630	3.23	20240416	6190	-56.14	20230621	2630	3.23	20240416	3.92	N	068050	500	138 억	231368	N	N	110	N	N
12	20240530	140633	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2705	-15	5	-0.55	56390220	20797	29.40	2720	2740	2700	3535	1905	2720	2711.46	0.84	-4826	2823	2771	2738	2686	2653	2755	2670	138	815	500	1950	5	1	27694076	749	9.87	0.90	12	0.08	274.00	3014.00	6190	20230621	-56.30	2630	20240416	2.85	4075	-33.62	20240111	2630	2.85	20240416	6190	-56.30	20230621	2630	2.85	20240416	3.92	N	068050	500	138 억	231368	N	N	110	N	N
13	20240530	130634	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2710	-10	5	-0.37	42752640	15754	22.27	2720	2740	2700	3535	1905	2720	2713.76	0.84	-4309	2823	2771	2738	2686	2653	2755	2670	138	815	500	1950	5	1	27694076	751	9.89	0.90	12	0.06	274.00	3014.00	6190	20230621	-56.22	2630	20240416	3.04	4075	-33.50	20240111	2630	3.04	20240416	6190	-56.22	20230621	2630	3.04	20240416	3.92	N	068050	500	138 억	231368	N	N	110	N	N
14	20240530	120633	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2720	0	3	0.00	39263225	14468	20.46	2720	2740	2700	3535	1905	2720	2713.80	0.84	-4309	2823	2771	2738	2686	2653	2755	2670	138	815	500	1950	5	1	27694076	753	9.93	0.90	12	0.05	274.00	3014.00	6190	20230621	-56.06	2630	20240416	3.42	4075	-33.25	20240111	2630	3.42	20240416	6190	-56.06	20230621	2630	3.42	20240416	3.92	N	068050	500	138 억	231368	N	N	110	N	N
15	20240530	110633	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2720	0	3	0.00	27399250	10091	14.27	2720	2740	2700	3535	1905	2720	2715.22	0.84	-4292	2823	2771	2738	2686	2653	2755	2670	138	815	500	1950	5	1	27694076	753	9.93	0.90	12	0.04	274.00	3014.00	6190	20230621	-56.06	2630	20240416	3.42	4075	-33.25	20240111	2630	3.42	20240416	6190	-56.06	20230621	2630	3.42	20240416	3.92	N	068050	500	138 억	231368	N	N	110	N	N
16	20240530	100634	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2710	-10	5	-0.37	22341240	8225	11.63	2720	2740	2700	3535	1905	2720	2716.26	0.84	-4557	2823	2771	2738	2686	2653	2755	2670	138	815	500	1950	5	1	27694076	751	9.89	0.90	12	0.03	274.00	3014.00	6190	20230621	-56.22	2630	20240416	3.04	4075	-33.50	20240111	2630	3.04	20240416	6190	-56.22	20230621	2630	3.04	20240416	3.92	N	068050	500	138 억	231368	N	N	110	N	N
17	20240530	090634	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2705	-15	5	-0.55	13477150	4966	7.02	2720	2720	2700	3535	1905	2720	2713.88	0.84	-3608	2823	2771	2738	2686	2653	2755	2670	138	815	500	1950	5	1	27694076	749	9.87	0.90	12	0.02	274.00	3014.00	6190	20230621	-56.30	2630	20240416	2.85	4075	-33.62	20240111	2630	2.85	20240416	6190	-56.30	20230621	2630	2.85	20240416	3.92	N	068050	500	138 억	231368	N	N	110	N	N
18	20240529	160628	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2720	-50	5	-1.81	192139905	70189	222.20	2770	2790	2705	3600	1940	2770	2737.46	0.85	-3045	2823	2796	2773	2746	2723	2795	2745	138	830	500	1990	5	1	27694076	753	9.93	0.90	12	0.25	274.00	3014.00	6190	20230621	-56.06	2630	20240416	3.42	4075	-33.25	20240111	2630	3.42	20240416	6190	-56.06	20230621	2630	3.42	20240416	3.90	N	068050	500	138 억	234357	N	N	110	N	N
19	20240529	150627	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2705	-65	5	-2.35	180318345	65840	208.43	2770	2790	2705	3600	1940	2770	2738.74	0.85	-2303	2823	2796	2773	2746	2723	2795	2745	138	830	500	1990	5	1	27694076	749	9.87	0.90	12	0.24	274.00	3014.00	6190	20230621	-56.30	2630	20240416	2.85	4075	-33.62	20240111	2630	2.85	20240416	6190	-56.30	20230621	2630	2.85	20240416	3.90	N	068050	500	138 억	234357	N	N	49	N	N
20	20240529	140627	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2735	-35	5	-1.26	163399580	59617	188.73	2770	2790	2705	3600	1940	2770	2740.82	0.85	-2028	2823	2796	2773	2746	2723	2795	2745	138	830	500	1990	5	1	27694076	757	9.98	0.91	12	0.22	274.00	3014.00	6190	20230621	-55.82	2630	20240416	3.99	4075	-32.88	20240111	2630	3.99	20240416	6190	-55.82	20230621	2630	3.99	20240416	3.90	N	068050	500	138 억	234357	N	N	49	N	N
21	20240529	130629	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2745	-25	5	-0.90	120639555	43903	138.99	2770	2790	2715	3600	1940	2770	2747.87	0.85	-1417	2823	2796	2773	2746	2723	2795	2745	138	830	500	1990	5	1	27694076	760	10.02	0.91	12	0.16	274.00	3014.00	6190	20230621	-55.65	2630	20240416	4.37	4075	-32.64	20240111	2630	4.37	20240416	6190	-55.65	20230621	2630	4.37	20240416	3.90	N	068050	500	138 억	234357	N	N	49	N	N
22	20240529	120632	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2770	0	3	0.00	104531350	38075	120.54	2770	2790	2715	3600	1940	2770	2745.41	0.85	-545	2823	2796	2773	2746	2723	2795	2745	138	830	500	1990	5	1	27694076	767	10.11	0.92	12	0.14	274.00	3014.00	6190	20230621	-55.25	2630	20240416	5.32	4075	-32.02	20240111	2630	5.32	20240416	6190	-55.25	20230621	2630	5.32	20240416	3.90	N	068050	500	138 억	234357	N	N	49	N	N
23	20240529	110629	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2790	20	2	0.72	101455140	36963	117.02	2770	2790	2715	3600	1940	2770	2744.78	0.85	-398	2823	2796	2773	2746	2723	2795	2745	138	830	500	1990	5	1	27694076	773	10.18	0.93	12	0.13	274.00	3014.00	6190	20230621	-54.93	2630	20240416	6.08	4075	-31.53	20240111	2630	6.08	20240416	6190	-54.93	20230621	2630	6.08	20240416	3.90	N	068050	500	138 억	234357	N	N	49	N	N
24	20240529	100628	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2745	-25	5	-0.90	62196425	22760	72.05	2770	2770	2715	3600	1940	2770	2732.71	0.85	1291	2823	2796	2773	2746	2723	2795	2745	138	830	500	1990	5	1	27694076	760	10.02	0.91	12	0.08	274.00	3014.00	6190	20230621	-55.65	2630	20240416	4.37	4075	-32.64	20240111	2630	4.37	20240416	6190	-55.65	20230621	2630	4.37	20240416	3.90	N	068050	500	138 억	234357	N	N	49	N	N
25	20240529	090624	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2740	-30	5	-1.08	14544020	5270	16.68	2770	2770	2730	3600	1940	2770	2759.78	0.85	-4182	2823	2796	2773	2746	2723	2795	2745	138	830	500	1990	5	1	27694076	759	10.00	0.91	12	0.02	274.00	3014.00	6190	20230621	-55.74	2630	20240416	4.18	4075	-32.76	20240111	2630	4.18	20240416	6190	-55.74	20230621	2630	4.18	20240416	3.90	N	068050	500	138 억	234357	N	N	49	N	N
26	20240528	160624	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2770	-25	5	-0.89	86049520	31112	30.02	2770	2800	2750	3630	1960	2795	2765.80	0.85	-887	2925	2860	2815	2750	2705	2837	2727	138	835	500	2010	5	1	27694076	767	10.11	0.92	12	0.11	274.00	3014.00	6190	20230621	-55.25	2630	20240416	5.32	4075	-32.02	20240111	2630	5.32	20240416	6190	-55.25	20230621	2630	5.32	20240416	3.88	N	068050	500	138 억	235244	N	N	49	N	N
27	20240528	150627	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2770	-25	5	-0.89	80746955	29197	28.17	2770	2800	2750	3630	1960	2795	2765.59	0.85	-258	2925	2860	2815	2750	2705	2837	2727	138	835	500	2010	5	1	27694076	767	10.11	0.92	12	0.11	274.00	3014.00	6190	20230621	-55.25	2630	20240416	5.32	4075	-32.02	20240111	2630	5.32	20240416	6190	-55.25	20230621	2630	5.32	20240416	3.88	N	068050	500	138 억	235244	N	N	57	N	N
28	20240528	140627	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2790	-5	5	-0.18	79335445	28688	27.68	2770	2800	2750	3630	1960	2795	2765.46	0.85	-146	2925	2860	2815	2750	2705	2837	2727	138	835	500	2010	5	1	27694076	773	10.18	0.93	12	0.10	274.00	3014.00	6190	20230621	-54.93	2630	20240416	6.08	4075	-31.53	20240111	2630	6.08	20240416	6190	-54.93	20230621	2630	6.08	20240416	3.88	N	068050	500	138 억	235244	N	N	57	N	N
29	20240528	130624	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2760	-35	5	-1.25	63116010	22825	22.02	2770	2800	2750	3630	1960	2795	2765.21	0.85	-548	2925	2860	2815	2750	2705	2837	2727	138	835	500	2010	5	1	27694076	764	10.07	0.92	12	0.08	274.00	3014.00	6190	20230621	-55.41	2630	20240416	4.94	4075	-32.27	20240111	2630	4.94	20240416	6190	-55.41	20230621	2630	4.94	20240416	3.88	N	068050	500	138 억	235244	N	N	57	N	N
30	20240528	120625	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2760	-35	5	-1.25	54619420	19751	19.06	2770	2800	2750	3630	1960	2795	2765.40	0.85	-436	2925	2860	2815	2750	2705	2837	2727	138	835	500	2010	5	1	27694076	764	10.07	0.92	12	0.07	274.00	3014.00	6190	20230621	-55.41	2630	20240416	4.94	4075	-32.27	20240111	2630	4.94	20240416	6190	-55.41	20230621	2630	4.94	20240416	3.88	N	068050	500	138 억	235244	N	N	57	N	N
31	20240528	110610	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2790	-5	5	-0.18	23457805	8454	8.16	2770	2800	2755	3630	1960	2795	2774.76	0.85	-785	2925	2860	2815	2750	2705	2837	2727	138	835	500	2010	5	1	27694076	773	10.18	0.93	12	0.03	274.00	3014.00	6190	20230621	-54.93	2630	20240416	6.08	4075	-31.53	20240111	2630	6.08	20240416	6190	-54.93	20230621	2630	6.08	20240416	3.88	N	068050	500	138 억	235244	N	N	57	N	N
32	20240528	100625	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2795	0	3	0.00	19690595	7101	6.85	2770	2795	2755	3630	1960	2795	2772.93	0.85	-508	2925	2860	2815	2750	2705	2837	2727	138	835	500	2010	5	1	27694076	774	10.20	0.93	12	0.03	274.00	3014.00	6190	20230621	-54.85	2630	20240416	6.27	4075	-31.41	20240111	2630	6.27	20240416	6190	-54.85	20230621	2630	6.27	20240416	3.88	N	068050	500	138 억	235244	N	N	57	N	N
33	20240528	090627	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2785	-10	5	-0.36	2563225	925	0.89	2770	2785	2770	3630	1960	2795	2771.05	0.85	154	2925	2860	2815	2750	2705	2837	2727	138	835	500	2010	5	1	27694076	771	10.16	0.92	12	0.00	274.00	3014.00	6190	20230621	-55.01	2630	20240416	5.89	4075	-31.66	20240111	2630	5.89	20240416	6190	-55.01	20230621	2630	5.89	20240416	3.88	N	068050	500	138 억	235244	N	N	57	N	N
34	20240527	160615	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2795	30	2	1.08	291929840	103622	151.61	2810	2880	2770	3590	1940	2765	2817.26	0.88	-8690	2851	2807	2751	2707	2651	2830	2730	138	825	500	1990	5	1	27694076	774	10.20	0.93	12	0.37	274.00	3014.00	6190	20230621	-54.85	2630	20240416	6.27	4075	-31.41	20240111	2630	6.27	20240416	6190	-54.85	20230621	2630	6.27	20240416	3.88	N	068050	500	138 억	243972	N	N	57	N	N
35	20240527	150626	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2805	40	2	1.45	278132410	98670	144.37	2810	2880	2770	3590	1940	2765	2818.81	0.88	-7591	2851	2807	2751	2707	2651	2830	2730	138	825	500	1990	5	1	27694076	777	10.24	0.93	12	0.36	274.00	3014.00	6190	20230621	-54.68	2630	20240416	6.65	4075	-31.17	20240111	2630	6.65	20240416	6190	-54.68	20230621	2630	6.65	20240416	3.88	N	068050	500	138 억	243972	N	N	30	N	N
36	20240527	140624	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2800	35	2	1.27	238062750	84318	123.37	2810	2880	2770	3590	1940	2765	2823.39	0.88	-5323	2851	2807	2751	2707	2651	2830	2730	138	825	500	1990	5	1	27694076	775	10.22	0.93	12	0.30	274.00	3014.00	6190	20230621	-54.77	2630	20240416	6.46	4075	-31.29	20240111	2630	6.46	20240416	6190	-54.77	20230621	2630	6.46	20240416	3.88	N	068050	500	138 억	243972	N	N	30	N	N
37	20240527	130623	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2800	35	2	1.27	223076505	78963	115.53	2810	2880	2770	3590	1940	2765	2825.08	0.88	-5921	2851	2807	2751	2707	2651	2830	2730	138	825	500	1990	5	1	27694076	775	10.22	0.93	12	0.29	274.00	3014.00	6190	20230621	-54.77	2630	20240416	6.46	4075	-31.29	20240111	2630	6.46	20240416	6190	-54.77	20230621	2630	6.46	20240416	3.88	N	068050	500	138 억	243972	N	N	30	N	N
38	20240527	120624	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2805	40	2	1.45	211233050	74721	109.33	2810	2880	2785	3590	1940	2765	2826.96	0.88	-5411	2851	2807	2751	2707	2651	2830	2730	138	825	500	1990	5	1	27694076	777	10.24	0.93	12	0.27	274.00	3014.00	6190	20230621	-54.68	2630	20240416	6.65	4075	-31.17	20240111	2630	6.65	20240416	6190	-54.68	20230621	2630	6.65	20240416	3.88	N	068050	500	138 억	243972	N	N	30	N	N
39	20240527	110624	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2800	35	2	1.27	197702940	69882	102.25	2810	2880	2790	3590	1940	2765	2829.10	0.88	-4954	2851	2807	2751	2707	2651	2830	2730	138	825	500	1990	5	1	27694076	775	10.22	0.93	12	0.25	274.00	3014.00	6190	20230621	-54.77	2630	20240416	6.46	4075	-31.29	20240111	2630	6.46	20240416	6190	-54.77	20230621	2630	6.46	20240416	3.88	N	068050	500	138 억	243972	N	N	30	N	N
40	20240527	100622	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2815	50	2	1.81	180810705	63867	93.45	2810	2880	2795	3590	1940	2765	2831.05	0.88	-4485	2851	2807	2751	2707	2651	2830	2730	138	825	500	1990	5	1	27694076	780	10.27	0.93	12	0.23	274.00	3014.00	6190	20230621	-54.52	2630	20240416	7.03	4075	-30.92	20240111	2630	7.03	20240416	6190	-54.52	20230621	2630	7.03	20240416	3.88	N	068050	500	138 억	243972	N	N	30	N	N
41	20240527	090623	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2860	95	2	3.44	99397570	35049	51.28	2810	2880	2795	3590	1940	2765	2835.96	0.88	-6009	2851	2807	2751	2707	2651	2830	2730	138	825	500	1990	5	1	27694076	792	10.44	0.95	12	0.13	274.00	3014.00	6190	20230621	-53.80	2630	20240416	8.75	4075	-29.82	20240111	2630	8.75	20240416	6190	-53.80	20230621	2630	8.75	20240416	3.88	N	068050	500	138 억	243972	N	N	30	N	N
42	20240524	160552	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2765	60	2	2.22	187828705	68336	136.43	2700	2795	2695	3515	1895	2705	2748.59	0.86	5304	2745	2725	2700	2680	2655	2712	2667	138	810	500	1940	5	1	27694076	766	10.09	0.92	12	0.25	274.00	3014.00	6190	20230621	-55.33	2630	20240416	5.13	4075	-32.15	20240111	2630	5.13	20240416	6190	-55.33	20230621	2630	5.13	20240416	3.86	N	068050	500	138 억	238701	N	N	30	N	N
43	20240524	150551	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2755	50	2	1.85	180220640	65578	130.92	2700	2795	2695	3515	1895	2705	2748.19	0.86	5917	2745	2725	2700	2680	2655	2712	2667	138	810	500	1940	5	1	27694076	763	10.05	0.91	12	0.24	274.00	3014.00	6190	20230621	-55.49	2630	20240416	4.75	4075	-32.39	20240111	2630	4.75	20240416	6190	-55.49	20230621	2630	4.75	20240416	3.86	N	068050	500	138 억	238701	N	N	45	N	N
44	20240524	140555	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2770	65	2	2.40	157262140	57215	114.22	2700	2795	2695	3515	1895	2705	2748.62	0.86	6152	2745	2725	2700	2680	2655	2712	2667	138	810	500	1940	5	1	27694076	767	10.11	0.92	12	0.21	274.00	3014.00	6190	20230621	-55.25	2630	20240416	5.32	4075	-32.02	20240111	2630	5.32	20240416	6190	-55.25	20230621	2630	5.32	20240416	3.86	N	068050	500	138 억	238701	N	N	45	N	N
45	20240524	130553	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2765	60	2	2.22	145783830	53055	105.92	2700	2795	2695	3515	1895	2705	2747.79	0.86	6113	2745	2725	2700	2680	2655	2712	2667	138	810	500	1940	5	1	27694076	766	10.09	0.92	12	0.19	274.00	3014.00	6190	20230621	-55.33	2630	20240416	5.13	4075	-32.15	20240111	2630	5.13	20240416	6190	-55.33	20230621	2630	5.13	20240416	3.86	N	068050	500	138 억	238701	N	N	45	N	N
46	20240524	120553	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2760	55	2	2.03	127300945	46328	92.49	2700	2795	2695	3515	1895	2705	2747.82	0.86	6724	2745	2725	2700	2680	2655	2712	2667	138	810	500	1940	5	1	27694076	764	10.07	0.92	12	0.17	274.00	3014.00	6190	20230621	-55.41	2630	20240416	4.94	4075	-32.27	20240111	2630	4.94	20240416	6190	-55.41	20230621	2630	4.94	20240416	3.86	N	068050	500	138 억	238701	N	N	45	N	N
47	20240524	110551	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2725	20	2	0.74	48003695	17646	35.23	2700	2745	2695	3515	1895	2705	2720.37	0.86	7956	2745	2725	2700	2680	2655	2712	2667	138	810	500	1940	5	1	27694076	755	9.95	0.90	12	0.06	274.00	3014.00	6190	20230621	-55.98	2630	20240416	3.61	4075	-33.13	20240111	2630	3.61	20240416	6190	-55.98	20230621	2630	3.61	20240416	3.86	N	068050	500	138 억	238701	N	N	45	N	N
48	20240524	100556	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2720	15	2	0.55	20373350	7511	15.00	2700	2725	2695	3515	1895	2705	2712.47	0.86	3241	2745	2725	2700	2680	2655	2712	2667	138	810	500	1940	5	1	27694076	753	9.93	0.90	12	0.03	274.00	3014.00	6190	20230621	-56.06	2630	20240416	3.42	4075	-33.25	20240111	2630	3.42	20240416	6190	-56.06	20230621	2630	3.42	20240416	3.86	N	068050	500	138 억	238701	N	N	45	N	N
49	20240524	090552	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2715	10	2	0.37	1502925	557	1.11	2700	2720	2695	3515	1895	2705	2698.25	0.86	276	2745	2725	2700	2680	2655	2712	2667	138	810	500	1940	5	1	27694076	752	9.91	0.90	12	0.00	274.00	3014.00	6190	20230621	-56.14	2630	20240416	3.23	4075	-33.37	20240111	2630	3.23	20240416	6190	-56.14	20230621	2630	3.23	20240416	3.86	N	068050	500	138 억	238701	N	N	45	N	N
50	20240523	160549	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2705	-20	5	-0.73	133257495	49487	111.47	2715	2720	2675	3540	1910	2725	2692.77	0.82	10777	2768	2746	2713	2691	2658	2757	2702	138	815	500	1960	5	1	27694076	749	9.87	0.90	12	0.18	274.00	3014.00	6190	20230621	-56.30	2630	20240416	2.85	4075	-33.62	20240111	2630	2.85	20240416	6190	-56.30	20230621	2630	2.85	20240416	3.85	N	068050	500	138 억	227977	N	N	45	N	N
51	20240523	150555	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2720	-5	5	-0.18	125513610	46626	105.03	2715	2720	2675	3540	1910	2725	2691.92	0.82	11010	2768	2746	2713	2691	2658	2757	2702	138	815	500	1960	5	1	27694076	753	9.93	0.90	12	0.17	274.00	3014.00	6190	20230621	-56.06	2630	20240416	3.42	4075	-33.25	20240111	2630	3.42	20240416	6190	-56.06	20230621	2630	3.42	20240416	3.85	N	068050	500	138 억	227977	N	N	1614	N	N
52	20240523	140555	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2685	-40	5	-1.47	99249955	36910	83.14	2715	2715	2675	3540	1910	2725	2688.97	0.82	7870	2768	2746	2713	2691	2658	2757	2702	138	815	500	1960	5	1	27694076	744	9.80	0.89	12	0.13	274.00	3014.00	6190	20230621	-56.62	2630	20240416	2.09	4075	-34.11	20240111	2630	2.09	20240416	6190	-56.62	20230621	2630	2.09	20240416	3.85	N	068050	500	138 억	227977	N	N	1614	N	N
53	20240523	130553	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2685	-40	5	-1.47	80807275	30055	67.70	2715	2715	2675	3540	1910	2725	2688.65	0.82	5091	2768	2746	2713	2691	2658	2757	2702	138	815	500	1960	5	1	27694076	744	9.80	0.89	12	0.11	274.00	3014.00	6190	20230621	-56.62	2630	20240416	2.09	4075	-34.11	20240111	2630	2.09	20240416	6190	-56.62	20230621	2630	2.09	20240416	3.85	N	068050	500	138 억	227977	N	N	1614	N	N
54	20240523	120550	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2695	-30	5	-1.10	62387080	23201	52.26	2715	2715	2675	3540	1910	2725	2688.98	0.82	6860	2768	2746	2713	2691	2658	2757	2702	138	815	500	1960	5	1	27694076	746	9.84	0.89	12	0.08	274.00	3014.00	6190	20230621	-56.46	2630	20240416	2.47	4075	-33.87	20240111	2630	2.47	20240416	6190	-56.46	20230621	2630	2.47	20240416	3.85	N	068050	500	138 억	227977	N	N	1614	N	N
55	20240523	110549	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2695	-30	5	-1.10	47903895	17819	40.14	2715	2715	2675	3540	1910	2725	2688.36	0.82	6024	2768	2746	2713	2691	2658	2757	2702	138	815	500	1960	5	1	27694076	746	9.84	0.89	12	0.06	274.00	3014.00	6190	20230621	-56.46	2630	20240416	2.47	4075	-33.87	20240111	2630	2.47	20240416	6190	-56.46	20230621	2630	2.47	20240416	3.85	N	068050	500	138 억	227977	N	N	1614	N	N
56	20240523	100551	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2695	-30	5	-1.10	33173785	12351	27.82	2715	2715	2675	3540	1910	2725	2685.92	0.82	6801	2768	2746	2713	2691	2658	2757	2702	138	815	500	1960	5	1	27694076	746	9.84	0.89	12	0.04	274.00	3014.00	6190	20230621	-56.46	2630	20240416	2.47	4075	-33.87	20240111	2630	2.47	20240416	6190	-56.46	20230621	2630	2.47	20240416	3.85	N	068050	500	138 억	227977	N	N	1614	N	N
57	20240523	090553	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2710	-15	5	-0.55	1596590	590	1.33	2715	2715	2695	3540	1910	2725	2706.08	0.82	21	2768	2746	2713	2691	2658	2757	2702	138	815	500	1960	5	1	27694076	751	9.89	0.90	12	0.00	274.00	3014.00	6190	20230621	-56.22	2630	20240416	3.04	4075	-33.50	20240111	2630	3.04	20240416	6190	-56.22	20230621	2630	3.04	20240416	3.85	N	068050	500	138 억	227977	N	N	1614	N	N
58	20240522	160545	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2725	0	3	0.00	112799400	41652	60.29	2700	2735	2680	3540	1910	2725	2708.14	0.84	-4904	2778	2751	2713	2686	2648	2765	2700	138	815	500	1960	5	1	27694076	755	9.95	0.90	12	0.15	274.00	3014.00	6190	20230621	-55.98	2630	20240416	3.61	4075	-33.13	20240111	2630	3.61	20240416	6190	-55.98	20230621	2630	3.61	20240416	3.87	N	068050	500	138 억	232918	N	N	1610	N	N
59	20240522	150549	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2730	5	2	0.18	104606800	38645	55.94	2700	2735	2680	3540	1910	2725	2706.87	0.84	-4373	2778	2751	2713	2686	2648	2765	2700	138	815	500	1960	5	1	27694076	756	9.96	0.91	12	0.14	274.00	3014.00	6190	20230621	-55.90	2630	20240416	3.80	4075	-33.01	20240111	2630	3.80	20240416	6190	-55.90	20230621	2630	3.80	20240416	3.87	N	068050	500	138 억	232918	N	N	0	N	N
60	20240522	140551	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2725	0	3	0.00	81015210	29972	43.38	2700	2730	2680	3540	1910	2725	2703.03	0.84	-3260	2778	2751	2713	2686	2648	2765	2700	138	815	500	1960	5	1	27694076	755	9.95	0.90	12	0.11	274.00	3014.00	6190	20230621	-55.98	2630	20240416	3.61	4075	-33.13	20240111	2630	3.61	20240416	6190	-55.98	20230621	2630	3.61	20240416	3.87	N	068050	500	138 억	232918	N	N	0	N	N
61	20240522	130547	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2700	-25	5	-0.92	54460365	20201	29.24	2700	2720	2680	3540	1910	2725	2695.92	0.84	-1481	2778	2751	2713	2686	2648	2765	2700	138	815	500	1960	5	1	27694076	748	9.85	0.90	12	0.07	274.00	3014.00	6190	20230621	-56.38	2630	20240416	2.66	4075	-33.74	20240111	2630	2.66	20240416	6190	-56.38	20230621	2630	2.66	20240416	3.87	N	068050	500	138 억	232918	N	N	0	N	N
62	20240522	120545	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2695	-30	5	-1.10	48581780	18022	26.09	2700	2720	2680	3540	1910	2725	2695.69	0.84	-1481	2778	2751	2713	2686	2648	2765	2700	138	815	500	1960	5	1	27694076	746	9.84	0.89	12	0.07	274.00	3014.00	6190	20230621	-56.46	2630	20240416	2.47	4075	-33.87	20240111	2630	2.47	20240416	6190	-56.46	20230621	2630	2.47	20240416	3.87	N	068050	500	138 억	232918	N	N	0	N	N
63	20240522	110551	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2710	-15	5	-0.55	44585380	16542	23.94	2700	2720	2680	3540	1910	2725	2695.28	0.84	-1481	2778	2751	2713	2686	2648	2765	2700	138	815	500	1960	5	1	27694076	751	9.89	0.90	12	0.06	274.00	3014.00	6190	20230621	-56.22	2630	20240416	3.04	4075	-33.50	20240111	2630	3.04	20240416	6190	-56.22	20230621	2630	3.04	20240416	3.87	N	068050	500	138 억	232918	N	N	0	N	N
64	20240522	100549	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2710	-15	5	-0.55	40385555	14987	21.69	2700	2720	2680	3540	1910	2725	2694.71	0.84	-1329	2778	2751	2713	2686	2648	2765	2700	138	815	500	1960	5	1	27694076	751	9.89	0.90	12	0.05	274.00	3014.00	6190	20230621	-56.22	2630	20240416	3.04	4075	-33.50	20240111	2630	3.04	20240416	6190	-56.22	20230621	2630	3.04	20240416	3.87	N	068050	500	138 억	232918	N	N	0	N	N
65	20240522	090548	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2690	-35	5	-1.28	9264185	3432	4.97	2700	2705	2690	3540	1910	2725	2699.35	0.84	-1354	2778	2751	2713	2686	2648	2765	2700	138	815	500	1960	5	1	27694076	745	9.82	0.89	12	0.01	274.00	3014.00	6190	20230621	-56.54	2630	20240416	2.28	4075	-33.99	20240111	2630	2.28	20240416	6190	-56.54	20230621	2630	2.28	20240416	3.87	N	068050	500	138 억	232918	N	N	0	N	N
66	20240521	160543	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2725	0	3	0.00	176751820	65412	50.17	2715	2740	2675	3540	1910	2725	2702.13	0.90	-26678	2865	2795	2750	2680	2635	2772	2657	138	815	500	1960	5	1	27694076	755	9.95	0.90	12	0.24	274.00	3014.00	6190	20230621	-55.98	2630	20240416	3.61	4075	-33.13	20240111	2630	3.61	20240416	6190	-55.98	20230621	2630	3.61	20240416	3.80	N	068050	500	138 억	250473	N	N	0	N	N
67	20240521	150548	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2675	-50	5	-1.83	164720550	60968	46.76	2715	2740	2675	3540	1910	2725	2701.75	0.90	-26040	2865	2795	2750	2680	2635	2772	2657	138	815	500	1960	5	1	27694076	741	9.76	0.89	12	0.22	274.00	3014.00	6190	20230621	-56.79	2630	20240416	1.71	4075	-34.36	20240111	2630	1.71	20240416	6190	-56.79	20230621	2630	1.71	20240416	3.80	N	068050	500	138 억	250473	N	N	0	N	N
68	20240521	140546	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2690	-35	5	-1.28	121246545	44764	34.34	2715	2740	2690	3540	1910	2725	2708.57	0.90	-18038	2865	2795	2750	2680	2635	2772	2657	138	815	500	1960	5	1	27694076	745	9.82	0.89	12	0.16	274.00	3014.00	6190	20230621	-56.54	2630	20240416	2.28	4075	-33.99	20240111	2630	2.28	20240416	6190	-56.54	20230621	2630	2.28	20240416	3.80	N	068050	500	138 억	250473	N	N	0	N	N
69	20240521	130547	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2725	0	3	0.00	64045295	23629	18.12	2715	2740	2700	3540	1910	2725	2710.45	0.90	-6950	2865	2795	2750	2680	2635	2772	2657	138	815	500	1960	5	1	27694076	755	9.95	0.90	12	0.09	274.00	3014.00	6190	20230621	-55.98	2630	20240416	3.61	4075	-33.13	20240111	2630	3.61	20240416	6190	-55.98	20230621	2630	3.61	20240416	3.80	N	068050	500	138 억	250473	N	N	0	N	N
70	20240521	120548	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2720	-5	5	-0.18	62603895	23100	17.72	2715	2740	2700	3540	1910	2725	2710.13	0.90	-6950	2865	2795	2750	2680	2635	2772	2657	138	815	500	1960	5	1	27694076	753	9.93	0.90	12	0.08	274.00	3014.00	6190	20230621	-56.06	2630	20240416	3.42	4075	-33.25	20240111	2630	3.42	20240416	6190	-56.06	20230621	2630	3.42	20240416	3.80	N	068050	500	138 억	250473	N	N	0	N	N
71	20240521	110549	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2715	-10	5	-0.37	51685710	19076	14.63	2715	2740	2700	3540	1910	2725	2709.46	0.90	-6501	2865	2795	2750	2680	2635	2772	2657	138	815	500	1960	5	1	27694076	752	9.91	0.90	12	0.07	274.00	3014.00	6190	20230621	-56.14	2630	20240416	3.23	4075	-33.37	20240111	2630	3.23	20240416	6190	-56.14	20230621	2630	3.23	20240416	3.80	N	068050	500	138 억	250473	N	N	0	N	N
72	20240521	100547	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2710	-15	5	-0.55	19681740	7250	5.56	2715	2740	2710	3540	1910	2725	2714.72	0.90	-2819	2865	2795	2750	2680	2635	2772	2657	138	815	500	1960	5	1	27694076	751	9.89	0.90	12	0.03	274.00	3014.00	6190	20230621	-56.22	2630	20240416	3.04	4075	-33.50	20240111	2630	3.04	20240416	6190	-56.22	20230621	2630	3.04	20240416	3.80	N	068050	500	138 억	250473	N	N	0	N	N
73	20240521	090544	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2725	0	3	0.00	2641480	972	0.75	2715	2740	2715	3540	1910	2725	2717.57	0.90	-126	2865	2795	2750	2680	2635	2772	2657	138	815	500	1960	5	1	27694076	755	9.95	0.90	12	0.00	274.00	3014.00	6190	20230621	-55.98	2630	20240416	3.61	4075	-33.13	20240111	2630	3.61	20240416	6190	-55.98	20230621	2630	3.61	20240416	3.80	N	068050	500	138 억	250473	N	N	0	N	N
74	20240517	160547	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2790	-130	5	-4.45	458228430	162689	108.09	2925	2925	2735	3795	2045	2920	2816.61	1.03	-21869	3030	2975	2940	2885	2850	2957	2867	138	875	500	2100	5	1	27694076	773	10.18	0.93	12	0.59	274.00	3014.00	6190	20230621	-54.93	2630	20240416	6.08	4075	-31.53	20240111	2630	6.08	20240416	6190	-54.93	20230621	2630	6.08	20240416	3.85	N	068050	500	138 억	286325	N	N	0	N	N
75	20240517	150550	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2785	-135	5	-4.62	432022775	153299	101.85	2925	2925	2735	3795	2045	2920	2818.17	1.03	-19570	3030	2975	2940	2885	2850	2957	2867	138	875	500	2100	5	1	27694076	771	10.16	0.92	12	0.55	274.00	3014.00	6190	20230621	-55.01	2630	20240416	5.89	4075	-31.66	20240111	2630	5.89	20240416	6190	-55.01	20230621	2630	5.89	20240416	3.85	N	068050	500	138 억	286325	N	N	0	N	N
76	20240517	140544	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2855	-65	5	-2.23	157252900	54706	36.35	2925	2925	2850	3795	2045	2920	2874.51	1.03	-10754	3030	2975	2940	2885	2850	2957	2867	138	875	500	2100	5	1	27694076	791	10.42	0.95	12	0.20	274.00	3014.00	6190	20230621	-53.88	2630	20240416	8.56	4075	-29.94	20240111	2630	8.56	20240416	6190	-53.88	20230621	2630	8.56	20240416	3.85	N	068050	500	138 억	286325	N	N	0	N	N
77	20240517	130540	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2875	-45	5	-1.54	140988035	49006	32.56	2925	2925	2850	3795	2045	2920	2876.95	1.03	-10030	3030	2975	2940	2885	2850	2957	2867	138	875	500	2100	5	1	27694076	796	10.49	0.95	12	0.18	274.00	3014.00	6190	20230621	-53.55	2630	20240416	9.32	4075	-29.45	20240111	2630	9.32	20240416	6190	-53.55	20230621	2630	9.32	20240416	3.85	N	068050	500	138 억	286325	N	N	0	N	N
78	20240517	120541	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2880	-40	5	-1.37	86002905	29754	19.77	2925	2925	2870	3795	2045	2920	2890.47	1.03	-13254	3030	2975	2940	2885	2850	2957	2867	138	875	500	2100	5	1	27694076	798	10.51	0.96	12	0.11	274.00	3014.00	6190	20230621	-53.47	2630	20240416	9.51	4075	-29.33	20240111	2630	9.51	20240416	6190	-53.47	20230621	2630	9.51	20240416	3.85	N	068050	500	138 억	286325	N	N	0	N	N
79	20240517	110542	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2890	-30	5	-1.03	58591305	20220	13.43	2925	2925	2880	3795	2045	2920	2897.69	1.03	-13245	3030	2975	2940	2885	2850	2957	2867	138	875	500	2100	5	1	27694076	800	10.55	0.96	12	0.07	274.00	3014.00	6190	20230621	-53.31	2630	20240416	9.89	4075	-29.08	20240111	2630	9.89	20240416	6190	-53.31	20230621	2630	9.89	20240416	3.85	N	068050	500	138 억	286325	N	N	0	N	N
80	20240517	100537	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2900	-20	5	-0.68	35773540	12309	8.18	2925	2925	2885	3795	2045	2920	2906.29	1.03	-8812	3030	2975	2940	2885	2850	2957	2867	138	875	500	2100	5	1	27694076	803	10.58	0.96	12	0.04	274.00	3014.00	6190	20230621	-53.15	2630	20240416	10.27	4075	-28.83	20240111	2630	10.27	20240416	6190	-53.15	20230621	2630	10.27	20240416	3.85	N	068050	500	138 억	286325	N	N	0	N	N
81	20240517	090541	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2915	-5	5	-0.17	2844085	974	0.65	2925	2925	2915	3795	2045	2920	2920.01	1.03	-476	3030	2975	2940	2885	2850	2957	2867	138	875	500	2100	5	1	27694076	807	10.64	0.97	12	0.00	274.00	3014.00	6190	20230621	-52.91	2630	20240416	10.84	4075	-28.47	20240111	2630	10.84	20240416	6190	-52.91	20230621	2630	10.84	20240416	3.85	N	068050	500	138 억	286325	N	N	0	N	N
82	20240516	160537	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2920	-55	5	-1.85	429450295	146408	136.41	2975	2995	2905	3865	2085	2975	2933.24	0.97	18687	3048	3011	2958	2921	2868	3030	2940	138	890	500	2140	5	1	27694076	809	10.66	0.97	12	0.53	274.00	3014.00	6190	20230621	-52.83	2630	20240416	11.03	4075	-28.34	20240111	2630	11.03	20240416	6190	-52.83	20230621	2630	11.03	20240416	3.90	N	068050	500	138 억	267400	N	N	0	N	N
83	20240516	150536	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2925	-50	5	-1.68	396616770	135128	125.90	2975	2995	2905	3865	2085	2975	2935.12	0.97	19568	3048	3011	2958	2921	2868	3030	2940	138	890	500	2140	5	1	27694076	810	10.68	0.97	12	0.49	274.00	3014.00	6190	20230621	-52.75	2630	20240416	11.22	4075	-28.22	20240111	2630	11.22	20240416	6190	-52.75	20230621	2630	11.22	20240416	3.90	N	068050	500	138 억	267400	N	N	0	N	N
84	20240516	140540	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2930	-45	5	-1.51	382546325	130298	121.40	2975	2995	2905	3865	2085	2975	2935.93	0.97	20014	3048	3011	2958	2921	2868	3030	2940	138	890	500	2140	5	1	27694076	811	10.69	0.97	12	0.47	274.00	3014.00	6190	20230621	-52.67	2630	20240416	11.41	4075	-28.10	20240111	2630	11.41	20240416	6190	-52.67	20230621	2630	11.41	20240416	3.90	N	068050	500	138 억	267400	N	N	0	N	N
85	20240516	130539	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2935	-40	5	-1.34	369009770	125659	117.08	2975	2995	2905	3865	2085	2975	2936.60	0.97	20874	3048	3011	2958	2921	2868	3030	2940	138	890	500	2140	5	1	27694076	813	10.71	0.97	12	0.45	274.00	3014.00	6190	20230621	-52.58	2630	20240416	11.60	4075	-27.98	20240111	2630	11.60	20240416	6190	-52.58	20230621	2630	11.60	20240416	3.90	N	068050	500	138 억	267400	N	N	0	N	N
86	20240516	120535	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2935	-40	5	-1.34	367662730	125200	116.65	2975	2995	2905	3865	2085	2975	2936.60	0.97	20882	3048	3011	2958	2921	2868	3030	2940	138	890	500	2140	5	1	27694076	813	10.71	0.97	12	0.45	274.00	3014.00	6190	20230621	-52.58	2630	20240416	11.60	4075	-27.98	20240111	2630	11.60	20240416	6190	-52.58	20230621	2630	11.60	20240416	3.90	N	068050	500	138 억	267400	N	N	0	N	N
87	20240516	110534	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2940	-35	5	-1.18	355076345	120902	112.65	2975	2995	2905	3865	2085	2975	2936.89	0.97	21427	3048	3011	2958	2921	2868	3030	2940	138	890	500	2140	5	1	27694076	814	10.73	0.98	12	0.44	274.00	3014.00	6190	20230621	-52.50	2630	20240416	11.79	4075	-27.85	20240111	2630	11.79	20240416	6190	-52.50	20230621	2630	11.79	20240416	3.90	N	068050	500	138 억	267400	N	N	0	N	N
88	20240516	100535	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2950	-25	5	-0.84	303164680	103146	96.10	2975	2995	2905	3865	2085	2975	2939.18	0.97	18295	3048	3011	2958	2921	2868	3030	2940	138	890	500	2140	5	1	27694076	817	10.77	0.98	12	0.37	274.00	3014.00	6190	20230621	-52.34	2630	20240416	12.17	4075	-27.61	20240111	2630	12.17	20240416	6190	-52.34	20230621	2630	12.17	20240416	3.90	N	068050	500	138 억	267400	N	N	0	N	N
89	20240516	090536	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2975	0	3	0.00	15804975	5307	4.94	2975	2995	2975	3865	2085	2975	2978.14	0.97	-1367	3048	3011	2958	2921	2868	3030	2940	138	890	500	2140	5	1	27694076	824	10.86	0.99	12	0.02	274.00	3014.00	6190	20230621	-51.94	2630	20240416	13.12	4075	-26.99	20240111	2630	13.12	20240416	6190	-51.94	20230621	2630	13.12	20240416	3.90	N	068050	500	138 억	267400	N	N	0	N	N
90	20240514	160542	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2975	55	2	1.88	312536035	105281	86.77	2915	2995	2905	3795	2045	2920	2968.50	0.92	12479	3010	2965	2905	2860	2800	2987	2882	138	875	500	2100	5	1	27694076	824	10.86	0.99	12	0.38	274.00	3014.00	6190	20230621	-51.94	2630	20240416	13.12	4075	-26.99	20240111	2630	13.12	20240416	6190	-51.94	20230621	2630	13.12	20240416	3.89	N	068050	500	138 억	255171	N	N	0	N	N
91	20240514	150545	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2960	40	2	1.37	303519625	102250	84.27	2915	2995	2905	3795	2045	2920	2968.41	0.92	12755	3010	2965	2905	2860	2800	2987	2882	138	875	500	2100	5	1	27694076	820	10.80	0.98	12	0.37	274.00	3014.00	6190	20230621	-52.18	2630	20240416	12.55	4075	-27.36	20240111	2630	12.55	20240416	6190	-52.18	20230621	2630	12.55	20240416	3.89	N	068050	500	138 억	255171	N	N	0	N	N
92	20240514	140543	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2960	40	2	1.37	277499720	93465	77.03	2915	2995	2905	3795	2045	2920	2969.02	0.92	14305	3010	2965	2905	2860	2800	2987	2882	138	875	500	2100	5	1	27694076	820	10.80	0.98	12	0.34	274.00	3014.00	6190	20230621	-52.18	2630	20240416	12.55	4075	-27.36	20240111	2630	12.55	20240416	6190	-52.18	20230621	2630	12.55	20240416	3.89	N	068050	500	138 억	255171	N	N	0	N	N
93	20240514	130544	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2970	50	2	1.71	245044270	82510	68.00	2915	2995	2905	3795	2045	2920	2969.87	0.92	17281	3010	2965	2905	2860	2800	2987	2882	138	875	500	2100	5	1	27694076	823	10.84	0.99	12	0.30	274.00	3014.00	6190	20230621	-52.02	2630	20240416	12.93	4075	-27.12	20240111	2630	12.93	20240416	6190	-52.02	20230621	2630	12.93	20240416	3.89	N	068050	500	138 억	255171	N	N	0	N	N
94	20240514	120542	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2980	60	2	2.05	227946235	76757	63.26	2915	2995	2905	3795	2045	2920	2969.71	0.92	18161	3010	2965	2905	2860	2800	2987	2882	138	875	500	2100	5	1	27694076	825	10.88	0.99	12	0.28	274.00	3014.00	6190	20230621	-51.86	2630	20240416	13.31	4075	-26.87	20240111	2630	13.31	20240416	6190	-51.86	20230621	2630	13.31	20240416	3.89	N	068050	500	138 억	255171	N	N	0	N	N
95	20240514	110542	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2985	65	2	2.23	182424310	61484	50.67	2915	2995	2905	3795	2045	2920	2967.02	0.92	18279	3010	2965	2905	2860	2800	2987	2882	138	875	500	2100	5	1	27694076	827	10.89	0.99	12	0.22	274.00	3014.00	6190	20230621	-51.78	2630	20240416	13.50	4075	-26.75	20240111	2630	13.50	20240416	6190	-51.78	20230621	2630	13.50	20240416	3.89	N	068050	500	138 억	255171	N	N	0	N	N
96	20240514	100541	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2990	70	2	2.40	119528745	40368	33.27	2915	2995	2905	3795	2045	2920	2960.98	0.92	15843	3010	2965	2905	2860	2800	2987	2882	138	875	500	2100	5	1	27694076	828	10.91	0.99	12	0.15	274.00	3014.00	6190	20230621	-51.70	2630	20240416	13.69	4075	-26.63	20240111	2630	13.69	20240416	6190	-51.70	20230621	2630	13.69	20240416	3.89	N	068050	500	138 억	255171	N	N	0	N	N
97	20240514	090541	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2930	10	2	0.34	8805025	3023	2.49	2915	2930	2905	3795	2045	2920	2912.68	0.92	2384	3010	2965	2905	2860	2800	2987	2882	138	875	500	2100	5	1	27694076	811	10.69	0.97	12	0.01	274.00	3014.00	6190	20230621	-52.67	2630	20240416	11.41	4075	-28.10	20240111	2630	11.41	20240416	6190	-52.67	20230621	2630	11.41	20240416	3.89	N	068050	500	138 억	255171	N	N	0	N	N
98	20240513	160541	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2920	55	2	1.92	353740130	121184	198.38	2845	2950	2845	3720	2010	2865	2919.03	0.85	20894	2908	2886	2853	2831	2798	2897	2842	138	855	500	2060	5	1	27694076	809	10.66	0.97	12	0.44	274.00	3014.00	6190	20230621	-52.83	2630	20240416	11.03	4075	-28.34	20240111	2630	11.03	20240416	6190	-52.83	20230621	2630	11.03	20240416	3.85	N	068050	500	138 억	234757	N	N	0	N	N
99	20240513	150543	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2920	55	2	1.92	336592750	115312	188.77	2845	2950	2845	3720	2010	2865	2918.97	0.85	20782	2908	2886	2853	2831	2798	2897	2842	138	855	500	2060	5	1	27694076	809	10.66	0.97	12	0.42	274.00	3014.00	6190	20230621	-52.83	2630	20240416	11.03	4075	-28.34	20240111	2630	11.03	20240416	6190	-52.83	20230621	2630	11.03	20240416	3.85	N	068050	500	138 억	234757	N	N	0	N	N
100	20240513	140542	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2935	70	2	2.44	310391065	106350	174.10	2845	2950	2845	3720	2010	2865	2918.58	0.85	20690	2908	2886	2853	2831	2798	2897	2842	138	855	500	2060	5	1	27694076	813	10.71	0.97	12	0.38	274.00	3014.00	6190	20230621	-52.58	2630	20240416	11.60	4075	-27.98	20240111	2630	11.60	20240416	6190	-52.58	20230621	2630	11.60	20240416	3.85	N	068050	500	138 억	234757	N	N	0	N	N
101	20240513	130536	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2935	70	2	2.44	283485870	97187	159.10	2845	2950	2845	3720	2010	2865	2916.91	0.85	15181	2908	2886	2853	2831	2798	2897	2842	138	855	500	2060	5	1	27694076	813	10.71	0.97	12	0.35	274.00	3014.00	6190	20230621	-52.58	2630	20240416	11.60	4075	-27.98	20240111	2630	11.60	20240416	6190	-52.58	20230621	2630	11.60	20240416	3.85	N	068050	500	138 억	234757	N	N	0	N	N
102	20240513	120541	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2940	75	2	2.62	245773495	84289	137.98	2845	2950	2845	3720	2010	2865	2915.84	0.85	14502	2908	2886	2853	2831	2798	2897	2842	138	855	500	2060	5	1	27694076	814	10.73	0.98	12	0.30	274.00	3014.00	6190	20230621	-52.50	2630	20240416	11.79	4075	-27.85	20240111	2630	11.79	20240416	6190	-52.50	20230621	2630	11.79	20240416	3.85	N	068050	500	138 억	234757	N	N	0	N	N
103	20240513	110540	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2935	70	2	2.44	235369100	80737	132.17	2845	2950	2845	3720	2010	2865	2915.26	0.85	14344	2908	2886	2853	2831	2798	2897	2842	138	855	500	2060	5	1	27694076	813	10.71	0.97	12	0.29	274.00	3014.00	6190	20230621	-52.58	2630	20240416	11.60	4075	-27.98	20240111	2630	11.60	20240416	6190	-52.58	20230621	2630	11.60	20240416	3.85	N	068050	500	138 억	234757	N	N	0	N	N
104	20240513	100540	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2950	85	2	2.97	186417260	64103	104.94	2845	2950	2845	3720	2010	2865	2908.09	0.85	15213	2908	2886	2853	2831	2798	2897	2842	138	855	500	2060	5	1	27694076	817	10.77	0.98	12	0.23	274.00	3014.00	6190	20230621	-52.34	2630	20240416	12.17	4075	-27.61	20240111	2630	12.17	20240416	6190	-52.34	20230621	2630	12.17	20240416	3.85	N	068050	500	138 억	234757	N	N	0	N	N
105	20240513	090542	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2850	-15	5	-0.52	16239505	5706	9.34	2845	2865	2845	3720	2010	2865	2846.04	0.85	-482	2908	2886	2853	2831	2798	2897	2842	138	855	500	2060	5	1	27694076	789	10.40	0.95	12	0.02	274.00	3014.00	6190	20230621	-53.96	2630	20240416	8.37	4075	-30.06	20240111	2630	8.37	20240416	6190	-53.96	20230621	2630	8.37	20240416	3.85	N	068050	500	138 억	234757	N	N	0	N	N
106	20240510	160525	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2865	30	2	1.06	173742165	61055	191.36	2845	2875	2820	3685	1985	2835	2845.64	0.79	17558	2878	2856	2828	2806	2778	2860	2810	138	850	500	2040	5	1	27694076	793	10.46	0.95	12	0.22	274.00	3014.00	6190	20230621	-53.72	2630	20240416	8.94	4075	-29.69	20240111	2630	8.94	20240416	6190	-53.72	20230621	2630	8.94	20240416	3.87	N	068050	500	138 억	218390	N	N	0	N	N
107	20240510	150530	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2860	25	2	0.88	156806975	55139	172.82	2845	2875	2820	3685	1985	2835	2843.85	0.79	17169	2878	2856	2828	2806	2778	2860	2810	138	850	500	2040	5	1	27694076	792	10.44	0.95	12	0.20	274.00	3014.00	6190	20230621	-53.80	2630	20240416	8.75	4075	-29.82	20240111	2630	8.75	20240416	6190	-53.80	20230621	2630	8.75	20240416	3.87	N	068050	500	138 억	218390	N	N	0	N	N
108	20240510	140531	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2870	35	2	1.23	111109725	39044	122.38	2845	2875	2820	3685	1985	2835	2845.76	0.79	6508	2878	2856	2828	2806	2778	2860	2810	138	850	500	2040	5	1	27694076	795	10.47	0.95	12	0.14	274.00	3014.00	6190	20230621	-53.63	2630	20240416	9.13	4075	-29.57	20240111	2630	9.13	20240416	6190	-53.63	20230621	2630	9.13	20240416	3.87	N	068050	500	138 억	218390	N	N	0	N	N
109	20240510	130526	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2840	5	2	0.18	75328115	26452	82.91	2845	2870	2825	3685	1985	2835	2847.73	0.79	5117	2878	2856	2828	2806	2778	2860	2810	138	850	500	2040	5	1	27694076	787	10.36	0.94	12	0.10	274.00	3014.00	6190	20230621	-54.12	2630	20240416	7.98	4075	-30.31	20240111	2630	7.98	20240416	6190	-54.12	20230621	2630	7.98	20240416	3.87	N	068050	500	138 억	218390	N	N	0	N	N
110	20240510	120524	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2865	30	2	1.06	62682535	22005	68.97	2845	2870	2825	3685	1985	2835	2848.56	0.79	3968	2878	2856	2828	2806	2778	2860	2810	138	850	500	2040	5	1	27694076	793	10.46	0.95	12	0.08	274.00	3014.00	6190	20230621	-53.72	2630	20240416	8.94	4075	-29.69	20240111	2630	8.94	20240416	6190	-53.72	20230621	2630	8.94	20240416	3.87	N	068050	500	138 억	218390	N	N	0	N	N
111	20240510	110527	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2860	25	2	0.88	48781100	17136	53.71	2845	2860	2825	3685	1985	2835	2846.70	0.79	3505	2878	2856	2828	2806	2778	2860	2810	138	850	500	2040	5	1	27694076	792	10.44	0.95	12	0.06	274.00	3014.00	6190	20230621	-53.80	2630	20240416	8.75	4075	-29.82	20240111	2630	8.75	20240416	6190	-53.80	20230621	2630	8.75	20240416	3.87	N	068050	500	138 억	218390	N	N	0	N	N
112	20240510	100527	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2850	15	2	0.53	15332795	5403	16.93	2845	2850	2825	3685	1985	2835	2837.83	0.79	-2218	2878	2856	2828	2806	2778	2860	2810	138	850	500	2040	5	1	27694076	789	10.40	0.95	12	0.02	274.00	3014.00	6190	20230621	-53.96	2630	20240416	8.37	4075	-30.06	20240111	2630	8.37	20240416	6190	-53.96	20230621	2630	8.37	20240416	3.87	N	068050	500	138 억	218390	N	N	0	N	N
113	20240510	090528	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2825	-10	5	-0.35	406050	143	0.45	2845	2845	2825	3685	1985	2835	2839.51	0.79	-63	2878	2856	2828	2806	2778	2860	2810	138	850	500	2040	5	1	27694076	782	10.31	0.94	12	0.00	274.00	3014.00	6190	20230621	-54.36	2630	20240416	7.41	4075	-30.67	20240111	2630	7.41	20240416	6190	-54.36	20230621	2630	7.41	20240416	3.87	N	068050	500	138 억	218390	N	N	0	N	N
114	20240509	160537	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2835	0	3	0.00	89945700	31847	127.87	2835	2850	2800	3685	1985	2835	2824.31	0.83	-10156	2871	2852	2826	2807	2781	2862	2817	138	850	500	2040	5	1	27694076	785	10.35	0.94	12	0.11	274.00	3014.00	6190	20230621	-54.20	2630	20240416	7.79	4075	-30.43	20240111	2630	7.79	20240416	6190	-54.20	20230621	2630	7.79	20240416	3.86	N	068050	500	138 억	230750	N	N	0	N	N
115	20240509	150539	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2815	-20	5	-0.71	82041235	29056	116.67	2835	2850	2800	3685	1985	2835	2823.56	0.83	-9663	2871	2852	2826	2807	2781	2862	2817	138	850	500	2040	5	1	27694076	780	10.27	0.93	12	0.10	274.00	3014.00	6190	20230621	-54.52	2630	20240416	7.03	4075	-30.92	20240111	2630	7.03	20240416	6190	-54.52	20230621	2630	7.03	20240416	3.86	N	068050	500	138 억	230750	N	N	0	N	N
116	20240509	140527	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2820	-15	5	-0.53	78513765	27803	111.64	2835	2850	2800	3685	1985	2835	2823.93	0.83	-8936	2871	2852	2826	2807	2781	2862	2817	138	850	500	2040	5	1	27694076	781	10.29	0.94	12	0.10	274.00	3014.00	6190	20230621	-54.44	2630	20240416	7.22	4075	-30.80	20240111	2630	7.22	20240416	6190	-54.44	20230621	2630	7.22	20240416	3.86	N	068050	500	138 억	230750	N	N	0	N	N
117	20240509	130527	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2830	-5	5	-0.18	76548495	27105	108.83	2835	2850	2800	3685	1985	2835	2824.15	0.83	-8292	2871	2852	2826	2807	2781	2862	2817	138	850	500	2040	5	1	27694076	784	10.33	0.94	12	0.10	274.00	3014.00	6190	20230621	-54.28	2630	20240416	7.60	4075	-30.55	20240111	2630	7.60	20240416	6190	-54.28	20230621	2630	7.60	20240416	3.86	N	068050	500	138 억	230750	N	N	0	N	N
118	20240509	120529	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2835	0	3	0.00	72602635	25704	103.21	2835	2850	2800	3685	1985	2835	2824.57	0.83	-7927	2871	2852	2826	2807	2781	2862	2817	138	850	500	2040	5	1	27694076	785	10.35	0.94	12	0.09	274.00	3014.00	6190	20230621	-54.20	2630	20240416	7.79	4075	-30.43	20240111	2630	7.79	20240416	6190	-54.20	20230621	2630	7.79	20240416	3.86	N	068050	500	138 억	230750	N	N	0	N	N
119	20240509	110519	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2825	-10	5	-0.35	42151235	14961	60.07	2835	2850	2800	3685	1985	2835	2817.41	0.83	-3563	2871	2852	2826	2807	2781	2862	2817	138	850	500	2040	5	1	27694076	782	10.31	0.94	12	0.05	274.00	3014.00	6190	20230621	-54.36	2630	20240416	7.41	4075	-30.67	20240111	2630	7.41	20240416	6190	-54.36	20230621	2630	7.41	20240416	3.86	N	068050	500	138 억	230750	N	N	0	N	N
120	20240509	100521	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2815	-20	5	-0.71	19675320	6960	27.95	2835	2850	2810	3685	1985	2835	2826.91	0.83	-1013	2871	2852	2826	2807	2781	2862	2817	138	850	500	2040	5	1	27694076	780	10.27	0.93	12	0.03	274.00	3014.00	6190	20230621	-54.52	2630	20240416	7.03	4075	-30.92	20240111	2630	7.03	20240416	6190	-54.52	20230621	2630	7.03	20240416	3.86	N	068050	500	138 억	230750	N	N	0	N	N
121	20240509	090518	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2830	-5	5	-0.18	870315	307	1.23	2835	2835	2830	3685	1985	2835	2834.90	0.83	-51	2871	2852	2826	2807	2781	2862	2817	138	850	500	2040	5	1	27694076	784	10.33	0.94	12	0.00	274.00	3014.00	6190	20230621	-54.28	2630	20240416	7.60	4075	-30.55	20240111	2630	7.60	20240416	6190	-54.28	20230621	2630	7.60	20240416	3.86	N	068050	500	138 억	230750	N	N	0	N	N
122	20240508	160517	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2835	0	3	0.00	70213020	24901	110.18	2810	2845	2800	3685	1985	2835	2819.69	0.83	1128	2888	2861	2833	2806	2778	2847	2792	138	850	500	2040	5	1	27694076	785	10.35	0.94	12	0.09	274.00	3014.00	6190	20230621	-54.20	2630	20240416	7.79	4075	-30.43	20240111	2630	7.79	20240416	6190	-54.20	20230621	2630	7.79	20240416	3.85	N	068050	500	138 억	229620	N	N	0	N	N
123	20240508	150522	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2810	-25	5	-0.88	63802415	22639	100.17	2810	2845	2800	3685	1985	2835	2818.25	0.83	1059	2888	2861	2833	2806	2778	2847	2792	138	850	500	2040	5	1	27694076	778	10.26	0.93	12	0.08	274.00	3014.00	6190	20230621	-54.60	2630	20240416	6.84	4075	-31.04	20240111	2630	6.84	20240416	6190	-54.60	20230621	2630	6.84	20240416	3.85	N	068050	500	138 억	229620	N	N	0	N	N
124	20240508	140515	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2840	5	2	0.18	53396635	18946	83.83	2810	2845	2800	3685	1985	2835	2818.36	0.83	-263	2888	2861	2833	2806	2778	2847	2792	138	850	500	2040	5	1	27694076	787	10.36	0.94	12	0.07	274.00	3014.00	6190	20230621	-54.12	2630	20240416	7.98	4075	-30.31	20240111	2630	7.98	20240416	6190	-54.12	20230621	2630	7.98	20240416	3.85	N	068050	500	138 억	229620	N	N	0	N	N
125	20240508	130514	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2825	-10	5	-0.35	47601455	16898	74.77	2810	2845	2800	3685	1985	2835	2816.99	0.83	-247	2888	2861	2833	2806	2778	2847	2792	138	850	500	2040	5	1	27694076	782	10.31	0.94	12	0.06	274.00	3014.00	6190	20230621	-54.36	2630	20240416	7.41	4075	-30.67	20240111	2630	7.41	20240416	6190	-54.36	20230621	2630	7.41	20240416	3.85	N	068050	500	138 억	229620	N	N	0	N	N
126	20240508	120516	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2815	-20	5	-0.71	26241765	9299	41.15	2810	2845	2805	3685	1985	2835	2822.00	0.83	91	2888	2861	2833	2806	2778	2847	2792	138	850	500	2040	5	1	27694076	780	10.27	0.93	12	0.03	274.00	3014.00	6190	20230621	-54.52	2630	20240416	7.03	4075	-30.92	20240111	2630	7.03	20240416	6190	-54.52	20230621	2630	7.03	20240416	3.85	N	068050	500	138 억	229620	N	N	0	N	N
127	20240508	110551	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2825	-10	5	-0.35	22716000	8051	35.62	2810	2845	2805	3685	1985	2835	2821.51	0.83	1231	2888	2861	2833	2806	2778	2847	2792	138	850	500	2040	5	1	27694076	782	10.31	0.94	12	0.03	274.00	3014.00	6190	20230621	-54.36	2630	20240416	7.41	4075	-30.67	20240111	2630	7.41	20240416	6190	-54.36	20230621	2630	7.41	20240416	3.85	N	068050	500	138 억	229620	N	N	0	N	N
128	20240508	100522	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2835	0	3	0.00	15649570	5547	24.54	2810	2845	2805	3685	1985	2835	2821.27	0.83	1953	2888	2861	2833	2806	2778	2847	2792	138	850	500	2040	5	1	27694076	785	10.35	0.94	12	0.02	274.00	3014.00	6190	20230621	-54.20	2630	20240416	7.79	4075	-30.43	20240111	2630	7.79	20240416	6190	-54.20	20230621	2630	7.79	20240416	3.85	N	068050	500	138 억	229620	N	N	0	N	N
129	20240508	090521	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2805	-30	5	-1.06	4902305	1746	7.73	2810	2840	2805	3685	1985	2835	2807.73	0.83	277	2888	2861	2833	2806	2778	2847	2792	138	850	500	2040	5	1	27694076	777	10.24	0.93	12	0.01	274.00	3014.00	6190	20230621	-54.68	2630	20240416	6.65	4075	-31.17	20240111	2630	6.65	20240416	6190	-54.68	20230621	2630	6.65	20240416	3.85	N	068050	500	138 억	229620	N	N	0	N	N
130	20240503	160531	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2855	10	2	0.35	77609595	27311	132.38	2845	2870	2805	3695	1995	2845	2841.70	0.84	-3389	2921	2882	2841	2802	2761	2862	2782	138	850	500	2040	5	1	27694076	791	10.42	0.95	12	0.10	274.00	3014.00	6190	20230621	-53.88	2630	20240416	8.56	4075	-29.94	20240111	2630	8.56	20240416	6190	-53.88	20230621	2630	8.56	20240416	3.85	N	068050	500	138 억	233461	N	N	36	N	N
131	20240503	150530	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2850	5	2	0.18	67293965	23680	114.78	2845	2870	2815	3695	1995	2845	2841.81	0.84	-3079	2921	2882	2841	2802	2761	2862	2782	138	850	500	2040	5	1	27694076	789	10.40	0.95	12	0.09	274.00	3014.00	6190	20230621	-53.96	2630	20240416	8.37	4075	-30.06	20240111	2630	8.37	20240416	6190	-53.96	20230621	2630	8.37	20240416	3.85	N	068050	500	138 억	233461	N	N	36	N	N
132	20240503	140530	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2845	0	3	0.00	36037565	12638	61.26	2845	2870	2840	3695	1995	2845	2851.52	0.84	-2796	2921	2882	2841	2802	2761	2862	2782	138	850	500	2040	5	1	27694076	788	10.38	0.94	12	0.05	274.00	3014.00	6190	20230621	-54.04	2630	20240416	8.17	4075	-30.18	20240111	2630	8.17	20240416	6190	-54.04	20230621	2630	8.17	20240416	3.85	N	068050	500	138 억	233461	N	N	36	N	N
133	20240503	130531	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2860	15	2	0.53	32310975	11329	54.92	2845	2870	2840	3695	1995	2845	2852.06	0.84	-2602	2921	2882	2841	2802	2761	2862	2782	138	850	500	2040	5	1	27694076	792	10.44	0.95	12	0.04	274.00	3014.00	6190	20230621	-53.80	2630	20240416	8.75	4075	-29.82	20240111	2630	8.75	20240416	6190	-53.80	20230621	2630	8.75	20240416	3.85	N	068050	500	138 억	233461	N	N	36	N	N
134	20240503	120529	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2860	15	2	0.53	27160750	9525	46.17	2845	2870	2840	3695	1995	2845	2851.52	0.84	-2354	2921	2882	2841	2802	2761	2862	2782	138	850	500	2040	5	1	27694076	792	10.44	0.95	12	0.03	274.00	3014.00	6190	20230621	-53.80	2630	20240416	8.75	4075	-29.82	20240111	2630	8.75	20240416	6190	-53.80	20230621	2630	8.75	20240416	3.85	N	068050	500	138 억	233461	N	N	36	N	N
135	20240503	110528	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2860	15	2	0.53	24456350	8576	41.57	2845	2870	2840	3695	1995	2845	2851.72	0.84	-2116	2921	2882	2841	2802	2761	2862	2782	138	850	500	2040	5	1	27694076	792	10.44	0.95	12	0.03	274.00	3014.00	6190	20230621	-53.80	2630	20240416	8.75	4075	-29.82	20240111	2630	8.75	20240416	6190	-53.80	20230621	2630	8.75	20240416	3.85	N	068050	500	138 억	233461	N	N	36	N	N
136	20240503	100526	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2855	10	2	0.35	10176460	3566	17.29	2845	2870	2840	3695	1995	2845	2853.75	0.84	-932	2921	2882	2841	2802	2761	2862	2782	138	850	500	2040	5	1	27694076	791	10.42	0.95	12	0.01	274.00	3014.00	6190	20230621	-53.88	2630	20240416	8.56	4075	-29.94	20240111	2630	8.56	20240416	6190	-53.88	20230621	2630	8.56	20240416	3.85	N	068050	500	138 억	233461	N	N	36	N	N
137	20240503	090525	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2850	5	2	0.18	458535	161	0.78	2845	2850	2840	3695	1995	2845	2848.04	0.84	-103	2921	2882	2841	2802	2761	2862	2782	138	850	500	2040	5	1	27694076	789	10.40	0.95	12	0.00	274.00	3014.00	6190	20230621	-53.96	2630	20240416	8.37	4075	-30.06	20240111	2630	8.37	20240416	6190	-53.96	20230621	2630	8.37	20240416	3.85	N	068050	500	138 억	233461	N	N	36	N	N
138	20240502	160523	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2845	5	2	0.18	58614430	20630	52.09	2880	2880	2800	3690	1990	2840	2841.22	0.87	-7308	2903	2871	2833	2801	2763	2887	2817	138	850	500	2040	5	1	27694076	788	10.38	0.94	12	0.07	274.00	3014.00	6190	20230621	-54.04	2630	20240416	8.17	4075	-30.18	20240111	2630	8.17	20240416	6190	-54.04	20230621	2630	8.17	20240416	3.89	N	068050	500	138 억	240769	N	N	36	N	N
139	20240502	150526	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2850	10	2	0.35	54649545	19236	48.57	2880	2880	2800	3690	1990	2840	2841.00	0.87	-7021	2903	2871	2833	2801	2763	2887	2817	138	850	500	2040	5	1	27694076	789	10.40	0.95	12	0.07	274.00	3014.00	6190	20230621	-53.96	2630	20240416	8.37	4075	-30.06	20240111	2630	8.37	20240416	6190	-53.96	20230621	2630	8.37	20240416	3.89	N	068050	500	138 억	240769	N	N	170	N	N
140	20240502	140522	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2850	10	2	0.35	52243950	18391	46.43	2880	2880	2800	3690	1990	2840	2840.74	0.87	-6859	2903	2871	2833	2801	2763	2887	2817	138	850	500	2040	5	1	27694076	789	10.40	0.95	12	0.07	274.00	3014.00	6190	20230621	-53.96	2630	20240416	8.37	4075	-30.06	20240111	2630	8.37	20240416	6190	-53.96	20230621	2630	8.37	20240416	3.89	N	068050	500	138 억	240769	N	N	170	N	N
141	20240502	130522	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2855	15	2	0.53	47153780	16608	41.93	2880	2880	2800	3690	1990	2840	2839.22	0.87	-6803	2903	2871	2833	2801	2763	2887	2817	138	850	500	2040	5	1	27694076	791	10.42	0.95	12	0.06	274.00	3014.00	6190	20230621	-53.88	2630	20240416	8.56	4075	-29.94	20240111	2630	8.56	20240416	6190	-53.88	20230621	2630	8.56	20240416	3.89	N	068050	500	138 억	240769	N	N	170	N	N
142	20240502	120521	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2845	5	2	0.18	44364725	15629	39.46	2880	2880	2800	3690	1990	2840	2838.61	0.87	-6737	2903	2871	2833	2801	2763	2887	2817	138	850	500	2040	5	1	27694076	788	10.38	0.94	12	0.06	274.00	3014.00	6190	20230621	-54.04	2630	20240416	8.17	4075	-30.18	20240111	2630	8.17	20240416	6190	-54.04	20230621	2630	8.17	20240416	3.89	N	068050	500	138 억	240769	N	N	170	N	N
143	20240502	110520	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2825	-15	5	-0.53	26667300	9403	23.74	2880	2880	2800	3690	1990	2840	2836.04	0.87	-2529	2903	2871	2833	2801	2763	2887	2817	138	850	500	2040	5	1	27694076	782	10.31	0.94	12	0.03	274.00	3014.00	6190	20230621	-54.36	2630	20240416	7.41	4075	-30.67	20240111	2630	7.41	20240416	6190	-54.36	20230621	2630	7.41	20240416	3.89	N	068050	500	138 억	240769	N	N	170	N	N
144	20240502	100518	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2820	-20	5	-0.70	20456585	7195	18.17	2880	2880	2810	3690	1990	2840	2843.17	0.87	-2375	2903	2871	2833	2801	2763	2887	2817	138	850	500	2040	5	1	27694076	781	10.29	0.94	12	0.03	274.00	3014.00	6190	20230621	-54.44	2630	20240416	7.22	4075	-30.80	20240111	2630	7.22	20240416	6190	-54.44	20230621	2630	7.22	20240416	3.89	N	068050	500	138 억	240769	N	N	170	N	N
145	20240502	090520	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2845	5	2	0.18	13236560	4638	11.71	2880	2880	2810	3690	1990	2840	2853.98	0.87	-1779	2903	2871	2833	2801	2763	2887	2817	138	850	500	2040	5	1	27694076	788	10.38	0.94	12	0.02	274.00	3014.00	6190	20230621	-54.04	2630	20240416	8.17	4075	-30.18	20240111	2630	8.17	20240416	6190	-54.04	20230621	2630	8.17	20240416	3.89	N	068050	500	138 억	240769	N	N	170	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History