KissMeData/078860/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	investmentCareful	shortOverheated
2	20240628	160656	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	6870	1410	2	25.82	17000850600	2607305	173.93	5320	7080	5300	7090	3830	5460	6524.16	0.50	32758	6926	6192	5826	5092	4726	6010	4910	25	1630	500	3270	10	1	5057264	347	-1.53	0.43	12	51.56	-4504.00	16005.00	9060	20230713	-24.17	2945	20240304	133.28	7080	-2.97	20240628	2945	133.28	20240304	7080	-2.97	20240628	150	4480.00	20231017	0.02	N	078860	500	25 억	25437	N	N	N	N
3	20240628	150708	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	6820	1360	2	24.91	15725235310	2423474	161.66	5320	6960	5300	7090	3830	5460	6493.22	0.50	28493	6926	6192	5826	5092	4726	6010	4910	25	1630	500	3270	10	1	5057264	345	-1.51	0.43	12	47.92	-4504.00	16005.00	9060	20230713	-24.72	2945	20240304	131.58	6960	-2.01	20240628	2945	131.58	20240304	6960	-2.01	20240628	150	4446.67	20231017	0.02	N	078860	500	25 억	25437	N	N	N	N
4	20240628	140707	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	6670	1210	2	22.16	13219324680	2052253	136.90	5320	6960	5300	7090	3830	5460	6446.45	0.50	27180	6926	6192	5826	5092	4726	6010	4910	25	1630	500	3270	10	1	5057264	337	-1.48	0.42	12	40.58	-4504.00	16005.00	9060	20230713	-26.38	2945	20240304	126.49	6960	-4.17	20240628	2945	126.49	20240304	6960	-4.17	20240628	150	4346.67	20231017	0.02	N	078860	500	25 억	25437	N	N	N	N
5	20240628	130707	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	6640	1180	2	21.61	12050713270	1877843	125.26	5320	6960	5300	7090	3830	5460	6422.73	0.50	28709	6926	6192	5826	5092	4726	6010	4910	25	1630	500	3270	10	1	5057264	336	-1.47	0.41	12	37.13	-4504.00	16005.00	9060	20230713	-26.71	2945	20240304	125.47	6960	-4.60	20240628	2945	125.47	20240304	6960	-4.60	20240628	150	4326.67	20231017	0.02	N	078860	500	25 억	25437	N	N	N	N
6	20240628	120706	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	6340	880	2	16.12	9580071760	1510001	100.73	5320	6960	5300	7090	3830	5460	6350.64	0.50	30205	6926	6192	5826	5092	4726	6010	4910	25	1630	500	3270	10	1	5057264	321	-1.41	0.40	12	29.86	-4504.00	16005.00	9060	20230713	-30.02	2945	20240304	115.28	6960	-8.91	20240628	2945	115.28	20240304	6960	-8.91	20240628	150	4126.67	20231017	0.02	N	078860	500	25 억	25437	N	N	N	N
7	20240628	110655	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	6600	1140	2	20.88	9024272610	1423597	94.96	5320	6960	5300	7090	3830	5460	6345.63	0.50	29649	6926	6192	5826	5092	4726	6010	4910	25	1630	500	3270	10	1	5057264	334	-1.47	0.41	12	28.15	-4504.00	16005.00	9060	20230713	-27.15	2945	20240304	124.11	6960	-5.17	20240628	2945	124.11	20240304	6960	-5.17	20240628	150	4300.00	20231017	0.02	N	078860	500	25 억	25437	N	N	N	N
8	20240628	100652	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	6470	1010	2	18.50	7079122140	1125002	75.05	5320	6960	5300	7090	3830	5460	6300.43	0.50	21644	6926	6192	5826	5092	4726	6010	4910	25	1630	500	3270	10	1	5057264	327	-1.44	0.40	12	22.25	-4504.00	16005.00	9060	20230713	-28.59	2945	20240304	119.69	6960	-7.04	20240628	2945	119.69	20240304	6960	-7.04	20240628	150	4213.33	20231017	0.02	N	078860	500	25 억	25437	N	N	N	N
9	20240628	090654	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6060	600	2	10.99	1249199630	218540	14.58	5320	6090	5300	7090	3830	5460	5729.11	0.50	17002	6926	6192	5826	5092	4726	6010	4910	25	1630	500	3270	10	1	5057264	306	-1.35	0.38	12	4.32	-4504.00	16005.00	9060	20230713	-33.11	2945	20240304	105.77	6560	-7.62	20240627	2945	105.77	20240304	6560	-7.62	20240627	150	3940.00	20231017	0.02	N	078860	500	25 억	25437	N	N	N	N
10	20240627	160648	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	5460	410	2	8.12	9234566000	1441721	925.12	6560	6560	5460	6560	3540	5050	6409.09	1.67	-60118	5416	5232	4996	4812	4576	5325	4905	25	1510	500	3030	10	1	5057264	276	-1.21	0.34	12	28.51	-4504.00	16005.00	9060	20230713	-39.74	2945	20240304	85.40	6560	-16.77	20240627	2945	85.40	20240304	6560	-16.77	20240627	150	3540.00	20231017	0.07	N	078860	500	25 억	84616	N	N	N	N
11	20240627	150655	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	6560	1510	1	29.90	7447538810	1143200	733.57	6560	6560	6020	6560	3540	5050	6514.64	1.67	-52854	5416	5232	4996	4812	4576	5325	4905	25	1510	500	3030	10	1	5057264	332	-1.46	0.41	12	22.61	-4504.00	16005.00	9060	20230713	-27.59	2945	20240304	122.75	6560	0.00	20240627	2945	122.75	20240304	6560	0.00	20240627	150	4273.33	20231017	0.07	N	078860	500	25 억	84616	N	N	N	N
12	20240627	140651	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	6500	1450	2	28.71	5935815470	912390	585.46	6560	6560	6020	6560	3540	5050	6505.79	1.67	-54399	5416	5232	4996	4812	4576	5325	4905	25	1510	500	3030	10	1	5057264	329	-1.44	0.41	12	18.04	-4504.00	16005.00	9060	20230713	-28.26	2945	20240304	120.71	6560	-0.91	20240627	2945	120.71	20240304	6560	-0.91	20240627	150	4233.33	20231017	0.07	N	078860	500	25 억	84616	N	N	N	N
13	20240627	130651	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	6560	1510	1	29.90	1567634120	238976	153.35	6560	6560	6500	6560	3540	5050	6559.80	1.67	22559	5416	5232	4996	4812	4576	5325	4905	25	1510	500	3030	10	1	5057264	332	-1.46	0.41	12	4.73	-4504.00	16005.00	9060	20230713	-27.59	2945	20240304	122.75	6560	0.00	20240627	2945	122.75	20240304	6560	0.00	20240627	150	4273.33	20231017	0.07	N	078860	500	25 억	84616	N	N	N	N
14	20240627	120654	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	6560	1510	1	29.90	1516997480	231257	148.39	6560	6560	6500	6560	3540	5050	6559.79	1.67	22559	5416	5232	4996	4812	4576	5325	4905	25	1510	500	3030	10	1	5057264	332	-1.46	0.41	12	4.57	-4504.00	16005.00	9060	20230713	-27.59	2945	20240304	122.75	6560	0.00	20240627	2945	122.75	20240304	6560	0.00	20240627	150	4273.33	20231017	0.07	N	078860	500	25 억	84616	N	N	N	N
15	20240627	110653	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	6560	1510	1	29.90	1484328680	226277	145.20	6560	6560	6500	6560	3540	5050	6559.79	1.67	22559	5416	5232	4996	4812	4576	5325	4905	25	1510	500	3030	10	1	5057264	332	-1.46	0.41	12	4.47	-4504.00	16005.00	9060	20230713	-27.59	2945	20240304	122.75	6560	0.00	20240627	2945	122.75	20240304	6560	0.00	20240627	150	4273.33	20231017	0.07	N	078860	500	25 억	84616	N	N	N	N
16	20240627	100652	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	6560	1510	1	29.90	1398458280	213187	136.80	6560	6560	6500	6560	3540	5050	6559.77	1.67	22559	5416	5232	4996	4812	4576	5325	4905	25	1510	500	3030	10	1	5057264	332	-1.46	0.41	12	4.22	-4504.00	16005.00	9060	20230713	-27.59	2945	20240304	122.75	6560	0.00	20240627	2945	122.75	20240304	6560	0.00	20240627	150	4273.33	20231017	0.07	N	078860	500	25 억	84616	N	N	N	N
17	20240627	090652	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	6560	1510	1	29.90	952778440	145248	93.20	6560	6560	6500	6560	3540	5050	6559.67	1.67	10601	5416	5232	4996	4812	4576	5325	4905	25	1510	500	3030	10	1	5057264	332	-1.46	0.41	12	2.87	-4504.00	16005.00	9060	20230713	-27.59	2945	20240304	122.75	6560	0.00	20240627	2945	122.75	20240304	6560	0.00	20240627	150	4273.33	20231017	0.07	N	078860	500	25 억	84616	N	N	N	N
18	20240626	160650	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5050	240	2	4.99	688808920	137389	97.05	4760	5180	4760	6250	3370	4810	5013.54	1.38	21678	5210	5010	4735	4535	4260	5110	4635	24	1440	500	2880	10	1	4806323	243	-1.12	0.32	12	2.86	-4504.00	16005.00	9060	20230713	-44.26	2945	20240304	71.48	5560	-9.17	20240327	2945	71.48	20240304	5560	-9.17	20240327	150	3266.67	20231017	0.08	N	078860	500	24 억	66202	N	N	N	N
19	20240626	150652	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5040	230	2	4.78	675443970	134741	95.18	4760	5180	4760	6250	3370	4810	5012.91	1.38	21503	5210	5010	4735	4535	4260	5110	4635	24	1440	500	2880	10	1	4806323	242	-1.12	0.31	12	2.80	-4504.00	16005.00	9060	20230713	-44.37	2945	20240304	71.14	5560	-9.35	20240327	2945	71.14	20240304	5560	-9.35	20240327	150	3260.00	20231017	0.08	N	078860	500	24 억	66202	N	N	N	N
20	20240626	140650	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4990	180	2	3.74	635896250	126892	89.64	4760	5180	4760	6250	3370	4810	5011.32	1.38	20365	5210	5010	4735	4535	4260	5110	4635	24	1440	500	2880	5	1	4806323	240	-1.11	0.31	12	2.64	-4504.00	16005.00	9060	20230713	-44.92	2945	20240304	69.44	5560	-10.25	20240327	2945	69.44	20240304	5560	-10.25	20240327	150	3226.67	20231017	0.08	N	078860	500	24 억	66202	N	N	N	N
21	20240626	130652	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5060	250	2	5.20	599109240	119567	84.46	4760	5180	4760	6250	3370	4810	5010.66	1.38	18247	5210	5010	4735	4535	4260	5110	4635	24	1440	500	2880	10	1	4806323	243	-1.12	0.32	12	2.49	-4504.00	16005.00	9060	20230713	-44.15	2945	20240304	71.82	5560	-8.99	20240327	2945	71.82	20240304	5560	-8.99	20240327	150	3273.33	20231017	0.08	N	078860	500	24 억	66202	N	N	N	N
22	20240626	120651	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5040	230	2	4.78	401899070	80736	57.03	4760	5070	4760	6250	3370	4810	4977.94	1.38	8010	5210	5010	4735	4535	4260	5110	4635	24	1440	500	2880	10	1	4806323	242	-1.12	0.31	12	1.68	-4504.00	16005.00	9060	20230713	-44.37	2945	20240304	71.14	5560	-9.35	20240327	2945	71.14	20240304	5560	-9.35	20240327	150	3260.00	20231017	0.08	N	078860	500	24 억	66202	N	N	N	N
23	20240626	110652	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4935	125	2	2.60	278167675	55895	39.48	4760	5070	4760	6250	3370	4810	4976.61	1.38	-245	5210	5010	4735	4535	4260	5110	4635	24	1440	500	2880	5	1	4806323	237	-1.10	0.31	12	1.16	-4504.00	16005.00	9060	20230713	-45.53	2945	20240304	67.57	5560	-11.24	20240327	2945	67.57	20240304	5560	-11.24	20240327	150	3190.00	20231017	0.08	N	078860	500	24 억	66202	N	N	N	N
24	20240626	100650	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5030	220	2	4.57	201536060	40383	28.53	4760	5070	4760	6250	3370	4810	4990.62	1.38	-474	5210	5010	4735	4535	4260	5110	4635	24	1440	500	2880	10	1	4806323	242	-1.12	0.31	12	0.84	-4504.00	16005.00	9060	20230713	-44.48	2945	20240304	70.80	5560	-9.53	20240327	2945	70.80	20240304	5560	-9.53	20240327	150	3253.33	20231017	0.08	N	078860	500	24 억	66202	N	N	N	N
25	20240626	090651	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4830	20	2	0.42	7106210	1482	1.05	4760	4830	4760	6250	3370	4810	4795.01	1.38	-80	5210	5010	4735	4535	4260	5110	4635	24	1440	500	2880	5	1	4806323	232	-1.07	0.30	12	0.03	-4504.00	16005.00	9060	20230713	-46.69	2945	20240304	64.01	5560	-13.13	20240327	2945	64.01	20240304	5560	-13.13	20240327	150	3120.00	20231017	0.08	N	078860	500	24 억	66202	N	N	N	N
26	20240625	160650	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4810	315	2	7.01	673742920	141524	131.90	4460	4935	4460	5840	3150	4495	4760.63	0.99	18716	5165	4830	4415	4080	3665	4997	4247	24	1345	500	2690	5	1	4806323	231	-1.07	0.30	12	2.94	-4504.00	16005.00	9060	20230713	-46.91	2945	20240304	63.33	5560	-13.49	20240327	2945	63.33	20240304	5560	-13.49	20240327	150	3106.67	20231017	0.08	N	078860	500	24 억	47576	N	N	N	N
27	20240625	150646	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4860	365	2	8.12	633379520	133168	124.11	4460	4935	4460	5840	3150	4495	4756.24	0.99	19157	5165	4830	4415	4080	3665	4997	4247	24	1345	500	2690	5	1	4806323	234	-1.08	0.30	12	2.77	-4504.00	16005.00	9060	20230713	-46.36	2945	20240304	65.03	5560	-12.59	20240327	2945	65.03	20240304	5560	-12.59	20240327	150	3140.00	20231017	0.08	N	078860	500	24 억	47576	N	N	N	N
28	20240625	140650	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4905	410	2	9.12	517539460	109284	101.85	4460	4905	4460	5840	3150	4495	4735.73	0.99	14742	5165	4830	4415	4080	3665	4997	4247	24	1345	500	2690	5	1	4806323	236	-1.09	0.31	12	2.27	-4504.00	16005.00	9060	20230713	-45.86	2945	20240304	66.55	5560	-11.78	20240327	2945	66.55	20240304	5560	-11.78	20240327	150	3170.00	20231017	0.08	N	078860	500	24 억	47576	Y	N	N	N
29	20240625	130651	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4770	275	2	6.12	394948425	84034	78.32	4460	4845	4460	5840	3150	4495	4699.86	0.99	9390	5165	4830	4415	4080	3665	4997	4247	24	1345	500	2690	5	1	4806323	229	-1.06	0.30	12	1.75	-4504.00	16005.00	9060	20230713	-47.35	2945	20240304	61.97	5560	-14.21	20240327	2945	61.97	20240304	5560	-14.21	20240327	150	3080.00	20231017	0.08	N	078860	500	24 억	47576	N	N	N	N
30	20240625	120653	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4845	350	2	7.79	359604640	76623	71.41	4460	4845	4460	5840	3150	4495	4693.17	0.99	4857	5165	4830	4415	4080	3665	4997	4247	24	1345	500	2690	5	1	4806323	233	-1.08	0.30	12	1.59	-4504.00	16005.00	9060	20230713	-46.52	2945	20240304	64.52	5560	-12.86	20240327	2945	64.52	20240304	5560	-12.86	20240327	150	3130.00	20231017	0.08	N	078860	500	24 억	47576	N	N	N	N
31	20240625	110652	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4640	145	2	3.23	200638800	43276	40.33	4460	4695	4460	5840	3150	4495	4636.26	0.99	-12501	5165	4830	4415	4080	3665	4997	4247	24	1345	500	2690	5	1	4806323	223	-1.03	0.29	12	0.90	-4504.00	16005.00	9060	20230713	-48.79	2945	20240304	57.56	5560	-16.55	20240327	2945	57.56	20240304	5560	-16.55	20240327	150	2993.33	20231017	0.08	N	078860	500	24 억	47576	N	N	N	N
32	20240625	100649	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4665	170	2	3.78	168330775	36332	33.86	4460	4695	4460	5840	3150	4495	4633.13	0.99	-11938	5165	4830	4415	4080	3665	4997	4247	24	1345	500	2690	5	1	4806323	224	-1.04	0.29	12	0.76	-4504.00	16005.00	9060	20230713	-48.51	2945	20240304	58.40	5560	-16.10	20240327	2945	58.40	20240304	5560	-16.10	20240327	150	3010.00	20231017	0.08	N	078860	500	24 억	47576	N	N	N	N
33	20240625	090650	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4570	75	2	1.67	13150295	2922	2.72	4460	4570	4460	5840	3150	4495	4500.44	0.99	181	5165	4830	4415	4080	3665	4997	4247	24	1345	500	2690	5	1	4806323	220	-1.01	0.29	12	0.06	-4504.00	16005.00	9060	20230713	-49.56	2945	20240304	55.18	5560	-17.81	20240327	2945	55.18	20240304	5560	-17.81	20240327	150	2946.67	20231017	0.08	N	078860	500	24 억	47576	N	N	N	N
34	20240624	160647	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4495	410	2	10.04	474512850	107242	330.89	4000	4750	4000	5310	2860	4085	4424.68	0.80	9645	4358	4221	4153	4016	3948	4187	3982	24	1225	500	2450	5	1	4806323	216	-1.00	0.28	12	2.23	-4504.00	16005.00	9060	20230713	-50.39	2945	20240304	52.63	5560	-19.15	20240327	2945	52.63	20240304	5560	-19.15	20240327	150	2896.67	20231017	0.07	N	078860	500	24 억	38361	N	N	N	N
35	20240624	150648	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4520	435	2	10.65	443136115	100333	309.57	4000	4750	4000	5310	2860	4085	4416.65	0.80	8519	4358	4221	4153	4016	3948	4187	3982	24	1225	500	2450	5	1	4806323	217	-1.00	0.28	12	2.09	-4504.00	16005.00	9060	20230713	-50.11	2945	20240304	53.48	5560	-18.71	20240327	2945	53.48	20240304	5560	-18.71	20240327	150	2913.33	20231017	0.07	N	078860	500	24 억	38361	N	N	N	N
36	20240624	140649	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4460	375	2	9.18	385180395	87407	269.69	4000	4750	4000	5310	2860	4085	4406.75	0.80	6260	4358	4221	4153	4016	3948	4187	3982	24	1225	500	2450	5	1	4806323	214	-0.99	0.28	12	1.82	-4504.00	16005.00	9060	20230713	-50.77	2945	20240304	51.44	5560	-19.78	20240327	2945	51.44	20240304	5560	-19.78	20240327	150	2873.33	20231017	0.07	N	078860	500	24 억	38361	N	N	N	N
37	20240624	130647	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4425	340	2	8.32	377547800	85673	264.34	4000	4750	4000	5310	2860	4085	4406.85	0.80	5998	4358	4221	4153	4016	3948	4187	3982	24	1225	500	2450	5	1	4806323	213	-0.98	0.28	12	1.78	-4504.00	16005.00	9060	20230713	-51.16	2945	20240304	50.25	5560	-20.41	20240327	2945	50.25	20240304	5560	-20.41	20240327	150	2850.00	20231017	0.07	N	078860	500	24 억	38361	N	N	N	N
38	20240624	120648	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4530	445	2	10.89	337322625	76591	236.32	4000	4750	4000	5310	2860	4085	4404.21	0.80	3056	4358	4221	4153	4016	3948	4187	3982	24	1225	500	2450	5	1	4806323	218	-1.01	0.28	12	1.59	-4504.00	16005.00	9060	20230713	-50.00	2945	20240304	53.82	5560	-18.53	20240327	2945	53.82	20240304	5560	-18.53	20240327	150	2920.00	20231017	0.07	N	078860	500	24 억	38361	N	N	N	N
39	20240624	110650	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4310	225	2	5.51	78149595	18559	57.26	4000	4355	4000	5310	2860	4085	4210.87	0.80	5218	4358	4221	4153	4016	3948	4187	3982	24	1225	500	2450	5	1	4806323	207	-0.96	0.27	12	0.39	-4504.00	16005.00	9060	20230713	-52.43	2945	20240304	46.35	5560	-22.48	20240327	2945	46.35	20240304	5560	-22.48	20240327	150	2773.33	20231017	0.07	N	078860	500	24 억	38361	N	N	N	N
40	20240624	100648	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4230	145	2	3.55	43604175	10318	31.84	4000	4355	4000	5310	2860	4085	4226.03	0.80	4263	4358	4221	4153	4016	3948	4187	3982	24	1225	500	2450	5	1	4806323	203	-0.94	0.26	12	0.21	-4504.00	16005.00	9060	20230713	-53.31	2945	20240304	43.63	5560	-23.92	20240327	2945	43.63	20240304	5560	-23.92	20240327	150	2720.00	20231017	0.07	N	078860	500	24 억	38361	N	N	N	N
41	20240624	090648	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4190	105	2	2.57	6973645	1723	5.32	4000	4200	4000	5310	2860	4085	4047.39	0.80	1173	4358	4221	4153	4016	3948	4187	3982	24	1225	500	2450	5	1	4806323	201	-0.93	0.26	12	0.04	-4504.00	16005.00	9060	20230713	-53.75	2945	20240304	42.28	5560	-24.64	20240327	2945	42.28	20240304	5560	-24.64	20240327	150	2693.33	20231017	0.07	N	078860	500	24 억	38361	N	N	N	N
42	20240621	160626	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4085	-180	5	-4.22	133592035	32301	148.71	4265	4290	4085	5540	2990	4265	4135.88	0.71	4778	4618	4441	4353	4176	4088	4397	4132	24	1275	500	2550	5	1	4806323	196	-0.91	0.26	12	0.67	-4504.00	16005.00	9060	20230713	-54.91	2945	20240304	38.71	5560	-26.53	20240327	2945	38.71	20240304	5560	-26.53	20240327	150	2623.33	20231017	0.07	N	078860	500	24 억	33896	N	N	N	N
43	20240621	150625	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4105	-160	5	-3.75	132265115	31977	147.22	4265	4290	4085	5540	2990	4265	4136.26	0.71	4744	4618	4441	4353	4176	4088	4397	4132	24	1275	500	2550	5	1	4806323	197	-0.91	0.26	12	0.67	-4504.00	16005.00	9060	20230713	-54.69	2945	20240304	39.39	5560	-26.17	20240327	2945	39.39	20240304	5560	-26.17	20240327	150	2636.67	20231017	0.07	N	078860	500	24 억	33896	N	N	N	N
44	20240621	140626	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4140	-125	5	-2.93	112707120	27219	125.31	4265	4290	4085	5540	2990	4265	4140.75	0.71	4611	4618	4441	4353	4176	4088	4397	4132	24	1275	500	2550	5	1	4806323	199	-0.92	0.26	12	0.57	-4504.00	16005.00	9060	20230713	-54.30	2945	20240304	40.58	5560	-25.54	20240327	2945	40.58	20240304	5560	-25.54	20240327	150	2660.00	20231017	0.07	N	078860	500	24 억	33896	N	N	N	N
45	20240621	130627	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4100	-165	5	-3.87	99489760	23995	110.47	4265	4290	4085	5540	2990	4265	4146.27	0.71	4311	4618	4441	4353	4176	4088	4397	4132	24	1275	500	2550	5	1	4806323	197	-0.91	0.26	12	0.50	-4504.00	16005.00	9060	20230713	-54.75	2945	20240304	39.22	5560	-26.26	20240327	2945	39.22	20240304	5560	-26.26	20240327	150	2633.33	20231017	0.07	N	078860	500	24 억	33896	N	N	N	N
46	20240621	120630	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4090	-175	5	-4.10	75275300	18110	83.38	4265	4290	4085	5540	2990	4265	4156.56	0.71	2418	4618	4441	4353	4176	4088	4397	4132	24	1275	500	2550	5	1	4806323	197	-0.91	0.26	12	0.38	-4504.00	16005.00	9060	20230713	-54.86	2945	20240304	38.88	5560	-26.44	20240327	2945	38.88	20240304	5560	-26.44	20240327	150	2626.67	20231017	0.07	N	078860	500	24 억	33896	N	N	N	N
47	20240621	110628	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4125	-140	5	-3.28	58780320	14080	64.82	4265	4290	4110	5540	2990	4265	4174.74	0.71	1906	4618	4441	4353	4176	4088	4397	4132	24	1275	500	2550	5	1	4806323	198	-0.92	0.26	12	0.29	-4504.00	16005.00	9060	20230713	-54.47	2945	20240304	40.07	5560	-25.81	20240327	2945	40.07	20240304	5560	-25.81	20240327	150	2650.00	20231017	0.07	N	078860	500	24 억	33896	N	N	N	N
48	20240621	100626	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4135	-130	5	-3.05	35961610	8540	39.32	4265	4290	4120	5540	2990	4265	4210.96	0.71	-297	4618	4441	4353	4176	4088	4397	4132	24	1275	500	2550	5	1	4806323	199	-0.92	0.26	12	0.18	-4504.00	16005.00	9060	20230713	-54.36	2945	20240304	40.41	5560	-25.63	20240327	2945	40.41	20240304	5560	-25.63	20240327	150	2656.67	20231017	0.07	N	078860	500	24 억	33896	N	N	N	N
49	20240621	090629	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4285	20	2	0.47	4150085	973	4.48	4265	4285	4265	5540	2990	4265	4265.25	0.71	-304	4618	4441	4353	4176	4088	4397	4132	24	1275	500	2550	5	1	4806323	206	-0.95	0.27	12	0.02	-4504.00	16005.00	9060	20230713	-52.70	2945	20240304	45.50	5560	-22.93	20240327	2945	45.50	20240304	5560	-22.93	20240327	150	2756.67	20231017	0.07	N	078860	500	24 억	33896	N	N	N	N
50	20240620	160623	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4265	-120	5	-2.74	94280675	21721	139.74	4530	4530	4265	5700	3070	4385	4340.53	0.76	587	4665	4525	4440	4300	4215	4482	4257	24	1315	500	2630	5	1	4806323	205	-0.95	0.27	12	0.45	-4504.00	16005.00	9060	20230713	-52.92	2945	20240304	44.82	5560	-23.29	20240327	2945	44.82	20240304	5560	-23.29	20240327	150	2743.33	20231017	0.07	N	078860	500	24 억	36379	N	N	N	N
51	20240620	150625	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4300	-85	5	-1.94	91010650	20958	134.83	4530	4530	4295	5700	3070	4385	4342.53	0.76	1052	4665	4525	4440	4300	4215	4482	4257	24	1315	500	2630	5	1	4806323	207	-0.95	0.27	12	0.44	-4504.00	16005.00	9060	20230713	-52.54	2945	20240304	46.01	5560	-22.66	20240327	2945	46.01	20240304	5560	-22.66	20240327	150	2766.67	20231017	0.07	N	078860	500	24 억	36379	N	N	N	N
52	20240620	140625	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4340	-45	5	-1.03	63687810	14617	94.04	4530	4530	4300	5700	3070	4385	4357.11	0.76	923	4665	4525	4440	4300	4215	4482	4257	24	1315	500	2630	5	1	4806323	209	-0.96	0.27	12	0.30	-4504.00	16005.00	9060	20230713	-52.10	2945	20240304	47.37	5560	-21.94	20240327	2945	47.37	20240304	5560	-21.94	20240327	150	2793.33	20231017	0.07	N	078860	500	24 억	36379	N	N	N	N
53	20240620	130626	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4340	-45	5	-1.03	61205105	14045	90.36	4530	4530	4300	5700	3070	4385	4357.79	0.76	948	4665	4525	4440	4300	4215	4482	4257	24	1315	500	2630	5	1	4806323	209	-0.96	0.27	12	0.29	-4504.00	16005.00	9060	20230713	-52.10	2945	20240304	47.37	5560	-21.94	20240327	2945	47.37	20240304	5560	-21.94	20240327	150	2793.33	20231017	0.07	N	078860	500	24 억	36379	N	N	N	N
54	20240620	120624	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4340	-45	5	-1.03	38769200	8841	56.88	4530	4530	4340	5700	3070	4385	4385.16	0.76	-82	4665	4525	4440	4300	4215	4482	4257	24	1315	500	2630	5	1	4806323	209	-0.96	0.27	12	0.18	-4504.00	16005.00	9060	20230713	-52.10	2945	20240304	47.37	5560	-21.94	20240327	2945	47.37	20240304	5560	-21.94	20240327	150	2793.33	20231017	0.07	N	078860	500	24 억	36379	N	N	N	N
55	20240620	110627	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4405	20	2	0.46	8204705	1856	11.94	4530	4530	4405	5700	3070	4385	4420.64	0.76	-333	4665	4525	4440	4300	4215	4482	4257	24	1315	500	2630	5	1	4806323	212	-0.98	0.28	12	0.04	-4504.00	16005.00	9060	20230713	-51.38	2945	20240304	49.58	5560	-20.77	20240327	2945	49.58	20240304	5560	-20.77	20240327	150	2836.67	20231017	0.07	N	078860	500	24 억	36379	N	N	N	N
56	20240620	100626	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4415	30	2	0.68	703220	159	1.02	4530	4530	4410	5700	3070	4385	4422.77	0.76	33	4665	4525	4440	4300	4215	4482	4257	24	1315	500	2630	5	1	4806323	212	-0.98	0.28	12	0.00	-4504.00	16005.00	9060	20230713	-51.27	2945	20240304	49.92	5560	-20.59	20240327	2945	49.92	20240304	5560	-20.59	20240327	150	2843.33	20231017	0.07	N	078860	500	24 억	36379	N	N	N	N
57	20240620	090632	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4410	25	2	0.57	513425	116	0.75	4530	4530	4410	5700	3070	4385	4426.08	0.76	23	4665	4525	4440	4300	4215	4482	4257	24	1315	500	2630	5	1	4806323	212	-0.98	0.28	12	0.00	-4504.00	16005.00	9060	20230713	-51.32	2945	20240304	49.75	5560	-20.68	20240327	2945	49.75	20240304	5560	-20.68	20240327	150	2840.00	20231017	0.07	N	078860	500	24 억	36379	N	N	N	N
58	20240619	160623	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4385	-50	5	-1.13	68836080	15544	141.81	4450	4580	4355	5760	3105	4435	4428.47	0.83	-3332	4595	4515	4465	4385	4335	4490	4360	24	1325	500	2660	5	1	4806323	211	-0.97	0.27	12	0.32	-4504.00	16005.00	9060	20230713	-51.60	2945	20240304	48.90	5560	-21.13	20240327	2945	48.90	20240304	5560	-21.13	20240327	150	2823.33	20231017	0.06	N	078860	500	24 억	39755	N	N	N	N
59	20240619	150621	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4390	-45	5	-1.01	63468725	14320	130.65	4450	4580	4355	5760	3105	4435	4432.17	0.83	-3265	4595	4515	4465	4385	4335	4490	4360	24	1325	500	2660	5	1	4806323	211	-0.97	0.27	12	0.30	-4504.00	16005.00	9060	20230713	-51.55	2945	20240304	49.07	5560	-21.04	20240327	2945	49.07	20240304	5560	-21.04	20240327	150	2826.67	20231017	0.06	N	078860	500	24 억	39755	N	N	N	N
60	20240619	140626	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4400	-35	5	-0.79	60328810	13604	124.11	4450	4580	4355	5760	3105	4435	4434.64	0.83	-3265	4595	4515	4465	4385	4335	4490	4360	24	1325	500	2660	5	1	4806323	211	-0.98	0.27	12	0.28	-4504.00	16005.00	9060	20230713	-51.43	2945	20240304	49.41	5560	-20.86	20240327	2945	49.41	20240304	5560	-20.86	20240327	150	2833.33	20231017	0.06	N	078860	500	24 억	39755	N	N	N	N
61	20240619	130622	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4355	-80	5	-1.80	57922205	13055	119.10	4450	4580	4355	5760	3105	4435	4436.78	0.83	-3438	4595	4515	4465	4385	4335	4490	4360	24	1325	500	2660	5	1	4806323	209	-0.97	0.27	12	0.27	-4504.00	16005.00	9060	20230713	-51.93	2945	20240304	47.88	5560	-21.67	20240327	2945	47.88	20240304	5560	-21.67	20240327	150	2803.33	20231017	0.06	N	078860	500	24 억	39755	N	N	N	N
62	20240619	120621	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4440	5	2	0.11	25389750	5644	51.49	4450	4580	4440	5760	3105	4435	4498.54	0.83	-514	4595	4515	4465	4385	4335	4490	4360	24	1325	500	2660	5	1	4806323	213	-0.99	0.28	12	0.12	-4504.00	16005.00	9060	20230713	-50.99	2945	20240304	50.76	5560	-20.14	20240327	2945	50.76	20240304	5560	-20.14	20240327	150	2860.00	20231017	0.06	N	078860	500	24 억	39755	N	N	N	N
63	20240619	110623	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4445	10	2	0.23	22969155	5099	46.52	4450	4580	4445	5760	3105	4435	4504.64	0.83	-193	4595	4515	4465	4385	4335	4490	4360	24	1325	500	2660	5	1	4806323	214	-0.99	0.28	12	0.11	-4504.00	16005.00	9060	20230713	-50.94	2945	20240304	50.93	5560	-20.05	20240327	2945	50.93	20240304	5560	-20.05	20240327	150	2863.33	20231017	0.06	N	078860	500	24 억	39755	N	N	N	N
64	20240619	100625	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4510	75	2	1.69	17897595	3965	36.17	4450	4580	4450	5760	3105	4435	4513.90	0.83	390	4595	4515	4465	4385	4335	4490	4360	24	1325	500	2660	5	1	4806323	217	-1.00	0.28	12	0.08	-4504.00	16005.00	9060	20230713	-50.22	2945	20240304	53.14	5560	-18.88	20240327	2945	53.14	20240304	5560	-18.88	20240327	150	2906.67	20231017	0.06	N	078860	500	24 억	39755	N	N	N	N
65	20240619	090631	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4485	50	2	1.13	191385	43	0.39	4450	4485	4450	5760	3105	4435	4450.81	0.83	-6	4595	4515	4465	4385	4335	4490	4360	24	1325	500	2660	5	1	4806323	216	-1.00	0.28	12	0.00	-4504.00	16005.00	9060	20230713	-50.50	2945	20240304	52.29	5560	-19.33	20240327	2945	52.29	20240304	5560	-19.33	20240327	150	2890.00	20231017	0.06	N	078860	500	24 억	39755	N	N	N	N
66	20240618	160618	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4435	-15	5	-0.34	48640630	10961	46.86	4450	4545	4415	5780	3115	4450	4437.57	0.81	598	4653	4551	4433	4331	4213	4602	4382	24	1330	500	2670	5	1	4806323	213	-0.98	0.28	12	0.23	-4504.00	16005.00	9060	20230713	-51.05	2945	20240304	50.59	5560	-20.23	20240327	2945	50.59	20240304	5560	-20.23	20240327	150	2856.67	20231017	0.06	N	078860	500	24 억	39167	N	N	N	N
67	20240618	150617	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4420	-30	5	-0.67	40215960	9056	38.71	4450	4545	4420	5780	3115	4450	4440.78	0.81	1050	4653	4551	4433	4331	4213	4602	4382	24	1330	500	2670	5	1	4806323	212	-0.98	0.28	12	0.19	-4504.00	16005.00	9060	20230713	-51.21	2945	20240304	50.08	5560	-20.50	20240327	2945	50.08	20240304	5560	-20.50	20240327	150	2846.67	20231017	0.06	N	078860	500	24 억	39167	N	N	N	N
68	20240618	140619	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4420	-30	5	-0.67	36958420	8319	35.56	4450	4545	4420	5780	3115	4450	4442.62	0.81	1050	4653	4551	4433	4331	4213	4602	4382	24	1330	500	2670	5	1	4806323	212	-0.98	0.28	12	0.17	-4504.00	16005.00	9060	20230713	-51.21	2945	20240304	50.08	5560	-20.50	20240327	2945	50.08	20240304	5560	-20.50	20240327	150	2846.67	20231017	0.06	N	078860	500	24 억	39167	N	N	N	N
69	20240618	130623	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4420	-30	5	-0.67	32804715	7380	31.55	4450	4545	4420	5780	3115	4450	4445.06	0.81	1827	4653	4551	4433	4331	4213	4602	4382	24	1330	500	2670	5	1	4806323	212	-0.98	0.28	12	0.15	-4504.00	16005.00	9060	20230713	-51.21	2945	20240304	50.08	5560	-20.50	20240327	2945	50.08	20240304	5560	-20.50	20240327	150	2846.67	20231017	0.06	N	078860	500	24 억	39167	N	N	N	N
70	20240618	120623	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4435	-15	5	-0.34	25318230	5688	24.31	4450	4545	4420	5780	3115	4450	4451.17	0.81	1914	4653	4551	4433	4331	4213	4602	4382	24	1330	500	2670	5	1	4806323	213	-0.98	0.28	12	0.12	-4504.00	16005.00	9060	20230713	-51.05	2945	20240304	50.59	5560	-20.23	20240327	2945	50.59	20240304	5560	-20.23	20240327	150	2856.67	20231017	0.06	N	078860	500	24 억	39167	N	N	N	N
71	20240618	110620	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4445	-5	5	-0.11	24550685	5515	23.58	4450	4545	4420	5780	3115	4450	4451.63	0.81	1914	4653	4551	4433	4331	4213	4602	4382	24	1330	500	2670	5	1	4806323	214	-0.99	0.28	12	0.11	-4504.00	16005.00	9060	20230713	-50.94	2945	20240304	50.93	5560	-20.05	20240327	2945	50.93	20240304	5560	-20.05	20240327	150	2863.33	20231017	0.06	N	078860	500	24 억	39167	N	N	N	N
72	20240618	100620	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4445	-5	5	-0.11	23646315	5311	22.70	4450	4545	4420	5780	3115	4450	4452.34	0.81	1914	4653	4551	4433	4331	4213	4602	4382	24	1330	500	2670	5	1	4806323	214	-0.99	0.28	12	0.11	-4504.00	16005.00	9060	20230713	-50.94	2945	20240304	50.93	5560	-20.05	20240327	2945	50.93	20240304	5560	-20.05	20240327	150	2863.33	20231017	0.06	N	078860	500	24 억	39167	N	N	N	N
73	20240618	090626	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4450	0	3	0.00	3059845	687	2.94	4450	4545	4450	5780	3115	4450	4454.11	0.81	-63	4653	4551	4433	4331	4213	4602	4382	24	1330	500	2670	5	1	4806323	214	-0.99	0.28	12	0.01	-4504.00	16005.00	9060	20230713	-50.88	2945	20240304	51.10	5560	-19.96	20240327	2945	51.10	20240304	5560	-19.96	20240327	150	2866.67	20231017	0.06	N	078860	500	24 억	39167	N	N	N	N
74	20240617	160615	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4450	30	2	0.68	104477545	23392	135.21	4315	4535	4315	5740	3095	4420	4466.38	0.75	3182	4636	4527	4461	4352	4286	4495	4320	24	1320	500	2650	5	1	4806323	214	-0.99	0.28	12	0.49	-4504.00	16005.00	9060	20230713	-50.88	2945	20240304	51.10	5560	-19.96	20240327	2945	51.10	20240304	5560	-19.96	20240327	150	2866.67	20231017	0.06	N	078860	500	24 억	36028	N	N	N	N
75	20240617	150619	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4480	60	2	1.36	99446085	22266	128.71	4315	4535	4315	5740	3095	4420	4466.28	0.75	3153	4636	4527	4461	4352	4286	4495	4320	24	1320	500	2650	5	1	4806323	215	-0.99	0.28	12	0.46	-4504.00	16005.00	9060	20230713	-50.55	2945	20240304	52.12	5560	-19.42	20240327	2945	52.12	20240304	5560	-19.42	20240327	150	2886.67	20231017	0.06	N	078860	500	24 억	36028	N	N	N	N
76	20240617	140612	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4485	65	2	1.47	88001640	19713	113.95	4315	4535	4315	5740	3095	4420	4464.14	0.75	3162	4636	4527	4461	4352	4286	4495	4320	24	1320	500	2650	5	1	4806323	216	-1.00	0.28	12	0.41	-4504.00	16005.00	9060	20230713	-50.50	2945	20240304	52.29	5560	-19.33	20240327	2945	52.29	20240304	5560	-19.33	20240327	150	2890.00	20231017	0.06	N	078860	500	24 억	36028	N	N	N	N
77	20240617	130613	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4455	35	2	0.79	82838670	18557	107.27	4315	4535	4315	5740	3095	4420	4464.01	0.75	3162	4636	4527	4461	4352	4286	4495	4320	24	1320	500	2650	5	1	4806323	214	-0.99	0.28	12	0.39	-4504.00	16005.00	9060	20230713	-50.83	2945	20240304	51.27	5560	-19.87	20240327	2945	51.27	20240304	5560	-19.87	20240327	150	2870.00	20231017	0.06	N	078860	500	24 억	36028	N	N	N	N
78	20240617	120614	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4435	15	2	0.34	77886265	17441	100.82	4315	4535	4315	5740	3095	4420	4465.70	0.75	3162	4636	4527	4461	4352	4286	4495	4320	24	1320	500	2650	5	1	4806323	213	-0.98	0.28	12	0.36	-4504.00	16005.00	9060	20230713	-51.05	2945	20240304	50.59	5560	-20.23	20240327	2945	50.59	20240304	5560	-20.23	20240327	150	2856.67	20231017	0.06	N	078860	500	24 억	36028	N	N	N	N
79	20240617	110610	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4490	70	2	1.58	74395945	16662	96.31	4315	4535	4315	5740	3095	4420	4465.01	0.75	3627	4636	4527	4461	4352	4286	4495	4320	24	1320	500	2650	5	1	4806323	216	-1.00	0.28	12	0.35	-4504.00	16005.00	9060	20230713	-50.44	2945	20240304	52.46	5560	-19.24	20240327	2945	52.46	20240304	5560	-19.24	20240327	150	2893.33	20231017	0.06	N	078860	500	24 억	36028	N	N	N	N
80	20240617	100610	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4465	45	2	1.02	33677845	7611	43.99	4315	4470	4315	5740	3095	4420	4424.89	0.75	599	4636	4527	4461	4352	4286	4495	4320	24	1320	500	2650	5	1	4806323	215	-0.99	0.28	12	0.16	-4504.00	16005.00	9060	20230713	-50.72	2945	20240304	51.61	5560	-19.69	20240327	2945	51.61	20240304	5560	-19.69	20240327	150	2876.67	20231017	0.06	N	078860	500	24 억	36028	N	N	N	N
81	20240617	090613	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4375	-45	5	-1.02	5382305	1229	7.10	4315	4425	4315	5740	3095	4420	4379.42	0.75	150	4636	4527	4461	4352	4286	4495	4320	24	1320	500	2650	5	1	4806323	210	-0.97	0.27	12	0.03	-4504.00	16005.00	9060	20230713	-51.71	2945	20240304	48.56	5560	-21.31	20240327	2945	48.56	20240304	5560	-21.31	20240327	150	2816.67	20231017	0.06	N	078860	500	24 억	36028	N	N	N	N
82	20240614	160521	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4420	-40	5	-0.90	76838265	17289	111.56	4460	4570	4395	5790	3125	4460	4444.34	0.80	-2551	4650	4555	4490	4395	4330	4522	4362	24	1330	500	2670	5	1	4806323	212	-0.98	0.28	12	0.36	-4504.00	16005.00	9060	20230713	-51.21	2945	20240304	50.08	5560	-20.50	20240327	2945	50.08	20240304	5560	-20.50	20240327	150	2846.67	20231017	0.06	N	078860	500	24 억	38599	N	N	N	N
83	20240614	150523	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4420	-40	5	-0.90	75800485	17054	110.04	4460	4570	4395	5790	3125	4460	4444.73	0.80	-2497	4650	4555	4490	4395	4330	4522	4362	24	1330	500	2670	5	1	4806323	212	-0.98	0.28	12	0.35	-4504.00	16005.00	9060	20230713	-51.21	2945	20240304	50.08	5560	-20.50	20240327	2945	50.08	20240304	5560	-20.50	20240327	150	2846.67	20231017	0.06	N	078860	500	24 억	38599	N	N	N	N
84	20240614	140522	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4455	-5	5	-0.11	66599155	14979	96.65	4460	4570	4395	5790	3125	4460	4446.17	0.80	-2679	4650	4555	4490	4395	4330	4522	4362	24	1330	500	2670	5	1	4806323	214	-0.99	0.28	12	0.31	-4504.00	16005.00	9060	20230713	-50.83	2945	20240304	51.27	5560	-19.87	20240327	2945	51.27	20240304	5560	-19.87	20240327	150	2870.00	20231017	0.06	N	078860	500	24 억	38599	N	N	N	N
85	20240614	130522	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4455	-5	5	-0.11	55884190	12567	81.09	4460	4570	4395	5790	3125	4460	4446.90	0.80	-3529	4650	4555	4490	4395	4330	4522	4362	24	1330	500	2670	5	1	4806323	214	-0.99	0.28	12	0.26	-4504.00	16005.00	9060	20230713	-50.83	2945	20240304	51.27	5560	-19.87	20240327	2945	51.27	20240304	5560	-19.87	20240327	150	2870.00	20231017	0.06	N	078860	500	24 억	38599	N	N	N	N
86	20240614	120527	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4440	-20	5	-0.45	46426825	10442	67.38	4460	4570	4395	5790	3125	4460	4446.16	0.80	-3523	4650	4555	4490	4395	4330	4522	4362	24	1330	500	2670	5	1	4806323	213	-0.99	0.28	12	0.22	-4504.00	16005.00	9060	20230713	-50.99	2945	20240304	50.76	5560	-20.14	20240327	2945	50.76	20240304	5560	-20.14	20240327	150	2860.00	20231017	0.06	N	078860	500	24 억	38599	N	N	N	N
87	20240614	110603	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4415	-45	5	-1.01	32206955	7244	46.74	4460	4570	4395	5790	3125	4460	4446.02	0.80	-3558	4650	4555	4490	4395	4330	4522	4362	24	1330	500	2670	5	1	4806323	212	-0.98	0.28	12	0.15	-4504.00	16005.00	9060	20230713	-51.27	2945	20240304	49.92	5560	-20.59	20240327	2945	49.92	20240304	5560	-20.59	20240327	150	2843.33	20231017	0.06	N	078860	500	24 억	38599	N	N	N	N
88	20240614	100602	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4450	-10	5	-0.22	21773630	4896	31.59	4460	4570	4395	5790	3125	4460	4447.23	0.80	-2528	4650	4555	4490	4395	4330	4522	4362	24	1330	500	2670	5	1	4806323	214	-0.99	0.28	12	0.10	-4504.00	16005.00	9060	20230713	-50.88	2945	20240304	51.10	5560	-19.96	20240327	2945	51.10	20240304	5560	-19.96	20240327	150	2866.67	20231017	0.06	N	078860	500	24 억	38599	N	N	N	N
89	20240614	090604	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4530	70	2	1.57	3118115	687	4.43	4460	4570	4460	5790	3125	4460	4538.74	0.80	-429	4650	4555	4490	4395	4330	4522	4362	24	1330	500	2670	5	1	4806323	218	-1.01	0.28	12	0.01	-4504.00	16005.00	9060	20230713	-50.00	2945	20240304	53.82	5560	-18.53	20240327	2945	53.82	20240304	5560	-18.53	20240327	150	2920.00	20231017	0.06	N	078860	500	24 억	38599	N	N	N	N
90	20240613	160558	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4460	-90	5	-1.98	69593280	15480	73.31	4585	4585	4425	5910	3185	4550	4495.69	0.94	-3318	4760	4655	4595	4490	4430	4625	4460	24	1360	500	2730	5	1	4806323	214	-0.99	0.28	12	0.32	-4504.00	16005.00	9060	20230713	-50.77	2945	20240304	51.44	5560	-19.78	20240327	2945	51.44	20240304	5560	-19.78	20240327	150	2873.33	20231017	0.06	N	078860	500	24 억	45357	N	N	N	N
91	20240613	150608	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4450	-100	5	-2.20	66013420	14677	69.51	4585	4585	4425	5910	3185	4550	4497.75	0.94	-3173	4760	4655	4595	4490	4430	4625	4460	24	1360	500	2730	5	1	4806323	214	-0.99	0.28	12	0.31	-4504.00	16005.00	9060	20230713	-50.88	2945	20240304	51.10	5560	-19.96	20240327	2945	51.10	20240304	5560	-19.96	20240327	150	2866.67	20231017	0.06	N	078860	500	24 억	45357	N	N	N	N
92	20240613	140601	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4440	-110	5	-2.42	58717260	13035	61.73	4585	4585	4425	5910	3185	4550	4504.58	0.94	-2307	4760	4655	4595	4490	4430	4625	4460	24	1360	500	2730	5	1	4806323	213	-0.99	0.28	12	0.27	-4504.00	16005.00	9060	20230713	-50.99	2945	20240304	50.76	5560	-20.14	20240327	2945	50.76	20240304	5560	-20.14	20240327	150	2860.00	20231017	0.06	N	078860	500	24 억	45357	N	N	N	N
93	20240613	130601	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4470	-80	5	-1.76	52542235	11646	55.15	4585	4585	4455	5910	3185	4550	4511.61	0.94	-2285	4760	4655	4595	4490	4430	4625	4460	24	1360	500	2730	5	1	4806323	215	-0.99	0.28	12	0.24	-4504.00	16005.00	9060	20230713	-50.66	2945	20240304	51.78	5560	-19.60	20240327	2945	51.78	20240304	5560	-19.60	20240327	150	2880.00	20231017	0.06	N	078860	500	24 억	45357	N	N	N	N
94	20240613	120604	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4470	-80	5	-1.76	43866385	9700	45.94	4585	4585	4470	5910	3185	4550	4522.31	0.94	-2354	4760	4655	4595	4490	4430	4625	4460	24	1360	500	2730	5	1	4806323	215	-0.99	0.28	12	0.20	-4504.00	16005.00	9060	20230713	-50.66	2945	20240304	51.78	5560	-19.60	20240327	2945	51.78	20240304	5560	-19.60	20240327	150	2880.00	20231017	0.06	N	078860	500	24 억	45357	N	N	N	N
95	20240613	110557	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4540	-10	5	-0.22	19908410	4383	20.76	4585	4585	4525	5910	3185	4550	4542.19	0.94	-2396	4760	4655	4595	4490	4430	4625	4460	24	1360	500	2730	5	1	4806323	218	-1.01	0.28	12	0.09	-4504.00	16005.00	9060	20230713	-49.89	2945	20240304	54.16	5560	-18.35	20240327	2945	54.16	20240304	5560	-18.35	20240327	150	2926.67	20231017	0.06	N	078860	500	24 억	45357	N	N	N	N
96	20240613	100557	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4545	-5	5	-0.11	15665485	3447	16.32	4585	4585	4530	5910	3185	4550	4544.67	0.94	-2184	4760	4655	4595	4490	4430	4625	4460	24	1360	500	2730	5	1	4806323	218	-1.01	0.28	12	0.07	-4504.00	16005.00	9060	20230713	-49.83	2945	20240304	54.33	5560	-18.26	20240327	2945	54.33	20240304	5560	-18.26	20240327	150	2930.00	20231017	0.06	N	078860	500	24 억	45357	N	N	N	N
97	20240613	090605	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4560	10	2	0.22	1144710	251	1.19	4585	4585	4560	5910	3185	4550	4560.60	0.94	-150	4760	4655	4595	4490	4430	4625	4460	24	1360	500	2730	5	1	4806323	219	-1.01	0.28	12	0.01	-4504.00	16005.00	9060	20230713	-49.67	2945	20240304	54.84	5560	-17.99	20240327	2945	54.84	20240304	5560	-17.99	20240327	150	2940.00	20231017	0.06	N	078860	500	24 억	45357	N	N	N	N
98	20240612	160552	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4550	-75	5	-1.62	97213120	21114	142.24	4585	4700	4535	6010	3240	4625	4604.20	0.97	-1063	4748	4686	4603	4541	4458	4717	4572	24	1385	500	2770	5	1	4806323	219	-1.01	0.28	12	0.44	-4504.00	16005.00	9060	20230713	-49.78	2945	20240304	54.50	5560	-18.17	20240327	2945	54.50	20240304	5560	-18.17	20240327	150	2933.33	20231017	0.06	N	078860	500	24 억	46437	N	N	N	N
99	20240612	150601	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4535	-90	5	-1.95	96594630	20978	141.32	4585	4700	4535	6010	3240	4625	4604.57	0.97	-1056	4748	4686	4603	4541	4458	4717	4572	24	1385	500	2770	5	1	4806323	218	-1.01	0.28	12	0.44	-4504.00	16005.00	9060	20230713	-49.94	2945	20240304	53.99	5560	-18.44	20240327	2945	53.99	20240304	5560	-18.44	20240327	150	2923.33	20231017	0.06	N	078860	500	24 억	46437	N	N	N	N
100	20240612	140557	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4610	-15	5	-0.32	59170985	12770	86.03	4585	4700	4585	6010	3240	4625	4633.59	0.97	-505	4748	4686	4603	4541	4458	4717	4572	24	1385	500	2770	5	1	4806323	222	-1.02	0.29	12	0.27	-4504.00	16005.00	9060	20230713	-49.12	2945	20240304	56.54	5560	-17.09	20240327	2945	56.54	20240304	5560	-17.09	20240327	150	2973.33	20231017	0.06	N	078860	500	24 억	46437	N	N	N	N
101	20240612	130556	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4625	0	3	0.00	52600210	11347	76.44	4585	4700	4585	6010	3240	4625	4635.61	0.97	-390	4748	4686	4603	4541	4458	4717	4572	24	1385	500	2770	5	1	4806323	222	-1.03	0.29	12	0.24	-4504.00	16005.00	9060	20230713	-48.95	2945	20240304	57.05	5560	-16.82	20240327	2945	57.05	20240304	5560	-16.82	20240327	150	2983.33	20231017	0.06	N	078860	500	24 억	46437	N	N	N	N
102	20240612	120553	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4610	-15	5	-0.32	49524560	10681	71.96	4585	4700	4585	6010	3240	4625	4636.70	0.97	-307	4748	4686	4603	4541	4458	4717	4572	24	1385	500	2770	5	1	4806323	222	-1.02	0.29	12	0.22	-4504.00	16005.00	9060	20230713	-49.12	2945	20240304	56.54	5560	-17.09	20240327	2945	56.54	20240304	5560	-17.09	20240327	150	2973.33	20231017	0.06	N	078860	500	24 억	46437	N	N	N	N
103	20240612	110555	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4645	20	2	0.43	15517015	3362	22.65	4585	4650	4585	6010	3240	4625	4615.41	0.97	-23	4748	4686	4603	4541	4458	4717	4572	24	1385	500	2770	5	1	4806323	223	-1.03	0.29	12	0.07	-4504.00	16005.00	9060	20230713	-48.73	2945	20240304	57.72	5560	-16.46	20240327	2945	57.72	20240304	5560	-16.46	20240327	150	2996.67	20231017	0.06	N	078860	500	24 억	46437	N	N	N	N
104	20240612	100556	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4645	20	2	0.43	10503860	2282	15.37	4585	4650	4585	6010	3240	4625	4602.92	0.97	-23	4748	4686	4603	4541	4458	4717	4572	24	1385	500	2770	5	1	4806323	223	-1.03	0.29	12	0.05	-4504.00	16005.00	9060	20230713	-48.73	2945	20240304	57.72	5560	-16.46	20240327	2945	57.72	20240304	5560	-16.46	20240327	150	2996.67	20231017	0.06	N	078860	500	24 억	46437	N	N	N	N
105	20240612	090556	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4585	-40	5	-0.86	6478625	1413	9.52	4585	4590	4585	6010	3240	4625	4585.01	0.97	0	4748	4686	4603	4541	4458	4717	4572	24	1385	500	2770	5	1	4806323	220	-1.02	0.29	12	0.03	-4504.00	16005.00	9060	20230713	-49.39	2945	20240304	55.69	5560	-17.54	20240327	2945	55.69	20240304	5560	-17.54	20240327	150	2956.67	20231017	0.06	N	078860	500	24 억	46437	N	N	N	N
106	20240610	160550	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4590	5	2	0.11	144374135	31039	99.75	4625	4750	4550	5960	3210	4585	4651.38	0.94	-920	4718	4651	4538	4471	4358	4685	4505	24	1375	500	2750	5	1	4806323	221	-1.02	0.29	12	0.65	-4504.00	16005.00	9060	20230713	-49.34	2945	20240304	55.86	5560	-17.45	20240327	2945	55.86	20240304	5560	-17.45	20240327	150	2960.00	20231017	0.06	N	078860	500	24 억	45275	N	N	N	N
107	20240610	150557	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4605	20	2	0.44	139773445	30041	96.55	4625	4750	4550	5960	3210	4585	4652.76	0.94	-746	4718	4651	4538	4471	4358	4685	4505	24	1375	500	2750	5	1	4806323	221	-1.02	0.29	12	0.63	-4504.00	16005.00	9060	20230713	-49.17	2945	20240304	56.37	5560	-17.18	20240327	2945	56.37	20240304	5560	-17.18	20240327	150	2970.00	20231017	0.06	N	078860	500	24 억	45275	N	N	N	N
108	20240610	140552	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4655	70	2	1.53	117004665	25136	80.78	4625	4750	4550	5960	3210	4585	4654.86	0.94	-482	4718	4651	4538	4471	4358	4685	4505	24	1375	500	2750	5	1	4806323	224	-1.03	0.29	12	0.52	-4504.00	16005.00	9060	20230713	-48.62	2945	20240304	58.06	5560	-16.28	20240327	2945	58.06	20240304	5560	-16.28	20240327	150	3003.33	20231017	0.06	N	078860	500	24 억	45275	N	N	N	N
109	20240610	130550	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4660	75	2	1.64	94599005	20326	65.32	4625	4750	4550	5960	3210	4585	4654.09	0.94	-577	4718	4651	4538	4471	4358	4685	4505	24	1375	500	2750	5	1	4806323	224	-1.03	0.29	12	0.42	-4504.00	16005.00	9060	20230713	-48.57	2945	20240304	58.23	5560	-16.19	20240327	2945	58.23	20240304	5560	-16.19	20240327	150	3006.67	20231017	0.06	N	078860	500	24 억	45275	N	N	N	N
110	20240610	120552	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4685	100	2	2.18	90892810	19531	62.77	4625	4750	4550	5960	3210	4585	4653.77	0.94	-598	4718	4651	4538	4471	4358	4685	4505	24	1375	500	2750	5	1	4806323	225	-1.04	0.29	12	0.41	-4504.00	16005.00	9060	20230713	-48.29	2945	20240304	59.08	5560	-15.74	20240327	2945	59.08	20240304	5560	-15.74	20240327	150	3023.33	20231017	0.06	N	078860	500	24 억	45275	N	N	N	N
111	20240610	110555	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4745	160	2	3.49	76068910	16373	52.62	4625	4745	4550	5960	3210	4585	4646.00	0.94	230	4718	4651	4538	4471	4358	4685	4505	24	1375	500	2750	5	1	4806323	228	-1.05	0.30	12	0.34	-4504.00	16005.00	9060	20230713	-47.63	2945	20240304	61.12	5560	-14.66	20240327	2945	61.12	20240304	5560	-14.66	20240327	150	3063.33	20231017	0.06	N	078860	500	24 억	45275	N	N	N	N
112	20240610	100550	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4675	90	2	1.96	27428895	5994	19.26	4625	4695	4550	5960	3210	4585	4576.06	0.94	495	4718	4651	4538	4471	4358	4685	4505	24	1375	500	2750	5	1	4806323	225	-1.04	0.29	12	0.12	-4504.00	16005.00	9060	20230713	-48.40	2945	20240304	58.74	5560	-15.92	20240327	2945	58.74	20240304	5560	-15.92	20240327	150	3016.67	20231017	0.06	N	078860	500	24 억	45275	N	N	N	N
113	20240610	090557	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4565	-20	5	-0.44	6311375	1374	4.42	4625	4625	4565	5960	3210	4585	4593.43	0.94	-991	4718	4651	4538	4471	4358	4685	4505	24	1375	500	2750	5	1	4806323	219	-1.01	0.29	12	0.03	-4504.00	16005.00	9060	20230713	-49.61	2945	20240304	55.01	5560	-17.90	20240327	2945	55.01	20240304	5560	-17.90	20240327	150	2943.33	20231017	0.06	N	078860	500	24 억	45275	N	N	N	N
114	20240607	160609	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4585	115	2	2.57	140030450	31116	37.95	4470	4605	4425	5810	3130	4470	4500.27	0.90	1645	5023	4746	4603	4326	4183	4675	4255	24	1340	500	2680	5	1	4806323	220	-1.02	0.29	12	0.65	-4504.00	16005.00	9060	20230713	-49.39	2945	20240304	55.69	5560	-17.54	20240327	2945	55.69	20240304	5560	-17.54	20240327	150	2956.67	20231017	0.06	N	078860	500	24 억	43294	N	N	N	N
115	20240607	150615	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4560	90	2	2.01	136638515	30375	37.05	4470	4605	4425	5810	3130	4470	4498.39	0.90	1604	5023	4746	4603	4326	4183	4675	4255	24	1340	500	2680	5	1	4806323	219	-1.01	0.28	12	0.63	-4504.00	16005.00	9060	20230713	-49.67	2945	20240304	54.84	5560	-17.99	20240327	2945	54.84	20240304	5560	-17.99	20240327	150	2940.00	20231017	0.06	N	078860	500	24 억	43294	N	N	N	N
116	20240607	140611	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4595	125	2	2.80	120087585	26729	32.60	4470	4605	4425	5810	3130	4470	4492.78	0.90	1623	5023	4746	4603	4326	4183	4675	4255	24	1340	500	2680	5	1	4806323	221	-1.02	0.29	12	0.56	-4504.00	16005.00	9060	20230713	-49.28	2945	20240304	56.03	5560	-17.36	20240327	2945	56.03	20240304	5560	-17.36	20240327	150	2963.33	20231017	0.06	N	078860	500	24 억	43294	N	N	N	N
117	20240607	130606	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4500	30	2	0.67	93760750	20953	25.56	4470	4580	4425	5810	3130	4470	4474.81	0.90	-98	5023	4746	4603	4326	4183	4675	4255	24	1340	500	2680	5	1	4806323	216	-1.00	0.28	12	0.44	-4504.00	16005.00	9060	20230713	-50.33	2945	20240304	52.80	5560	-19.06	20240327	2945	52.80	20240304	5560	-19.06	20240327	150	2900.00	20231017	0.06	N	078860	500	24 억	43294	N	N	N	N
118	20240607	120611	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4505	35	2	0.78	91418350	20430	24.92	4470	4580	4425	5810	3130	4470	4474.71	0.90	-99	5023	4746	4603	4326	4183	4675	4255	24	1340	500	2680	5	1	4806323	217	-1.00	0.28	12	0.43	-4504.00	16005.00	9060	20230713	-50.28	2945	20240304	52.97	5560	-18.97	20240327	2945	52.97	20240304	5560	-18.97	20240327	150	2903.33	20231017	0.06	N	078860	500	24 억	43294	N	N	N	N
119	20240607	110604	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4470	0	3	0.00	81456215	18212	22.21	4470	4580	4425	5810	3130	4470	4472.67	0.90	136	5023	4746	4603	4326	4183	4675	4255	24	1340	500	2680	5	1	4806323	215	-0.99	0.28	12	0.38	-4504.00	16005.00	9060	20230713	-50.66	2945	20240304	51.78	5560	-19.60	20240327	2945	51.78	20240304	5560	-19.60	20240327	150	2880.00	20231017	0.06	N	078860	500	24 억	43294	N	N	N	N
120	20240607	100610	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4465	-5	5	-0.11	68357870	15278	18.64	4470	4580	4425	5810	3130	4470	4474.27	0.90	456	5023	4746	4603	4326	4183	4675	4255	24	1340	500	2680	5	1	4806323	215	-0.99	0.28	12	0.32	-4504.00	16005.00	9060	20230713	-50.72	2945	20240304	51.61	5560	-19.69	20240327	2945	51.61	20240304	5560	-19.69	20240327	150	2876.67	20231017	0.06	N	078860	500	24 억	43294	N	N	N	N
121	20240607	090608	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4480	10	2	0.22	13144855	2927	3.57	4470	4580	4425	5810	3130	4470	4490.90	0.90	9	5023	4746	4603	4326	4183	4675	4255	24	1340	500	2680	5	1	4806323	215	-0.99	0.28	12	0.06	-4504.00	16005.00	9060	20230713	-50.55	2945	20240304	52.12	5560	-19.42	20240327	2945	52.12	20240304	5560	-19.42	20240327	150	2886.67	20231017	0.06	N	078860	500	24 억	43294	N	N	N	N
122	20240605	160609	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4470	30	2	0.68	378752010	81964	363.28	4880	4880	4460	5770	3110	4440	4620.96	1.00	-5312	4616	4527	4471	4382	4326	4500	4355	24	1330	500	2660	5	1	4806323	215	-0.99	0.28	12	1.71	-4504.00	16005.00	9060	20230713	-50.66	2945	20240304	51.78	5560	-19.60	20240327	2945	51.78	20240304	5560	-19.60	20240327	150	2880.00	20231017	0.06	N	078860	500	24 억	47839	N	N	N	N
123	20240605	150604	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4475	35	2	0.79	373223615	80727	357.80	4880	4880	4460	5770	3110	4440	4623.28	1.00	-4758	4616	4527	4471	4382	4326	4500	4355	24	1330	500	2660	5	1	4806323	215	-0.99	0.28	12	1.68	-4504.00	16005.00	9060	20230713	-50.61	2945	20240304	51.95	5560	-19.51	20240327	2945	51.95	20240304	5560	-19.51	20240327	150	2883.33	20231017	0.06	N	078860	500	24 억	47839	N	N	N	N
124	20240605	140606	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4515	75	2	1.69	356189905	76928	340.96	4880	4880	4460	5770	3110	4440	4630.17	1.00	-5528	4616	4527	4471	4382	4326	4500	4355	24	1330	500	2660	5	1	4806323	217	-1.00	0.28	12	1.60	-4504.00	16005.00	9060	20230713	-50.17	2945	20240304	53.31	5560	-18.79	20240327	2945	53.31	20240304	5560	-18.79	20240327	150	2910.00	20231017	0.06	N	078860	500	24 억	47839	N	N	N	N
125	20240605	130608	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4535	95	2	2.14	347831625	75081	332.78	4880	4880	4460	5770	3110	4440	4632.75	1.00	-5776	4616	4527	4471	4382	4326	4500	4355	24	1330	500	2660	5	1	4806323	218	-1.01	0.28	12	1.56	-4504.00	16005.00	9060	20230713	-49.94	2945	20240304	53.99	5560	-18.44	20240327	2945	53.99	20240304	5560	-18.44	20240327	150	2923.33	20231017	0.06	N	078860	500	24 억	47839	N	N	N	N
126	20240605	120605	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4490	50	2	1.13	336168005	72490	321.29	4880	4880	4460	5770	3110	4440	4637.44	1.00	-7571	4616	4527	4471	4382	4326	4500	4355	24	1330	500	2660	5	1	4806323	216	-1.00	0.28	12	1.51	-4504.00	16005.00	9060	20230713	-50.44	2945	20240304	52.46	5560	-19.24	20240327	2945	52.46	20240304	5560	-19.24	20240327	150	2893.33	20231017	0.06	N	078860	500	24 억	47839	N	N	N	N
127	20240605	110607	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4555	115	2	2.59	249435145	53247	236.00	4880	4880	4480	5770	3110	4440	4684.49	1.00	-9522	4616	4527	4471	4382	4326	4500	4355	24	1330	500	2660	5	1	4806323	219	-1.01	0.28	12	1.11	-4504.00	16005.00	9060	20230713	-49.72	2945	20240304	54.67	5560	-18.08	20240327	2945	54.67	20240304	5560	-18.08	20240327	150	2936.67	20231017	0.06	N	078860	500	24 억	47839	N	N	N	N
128	20240605	100607	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4635	195	2	4.39	202032100	42926	190.26	4880	4880	4480	5770	3110	4440	4706.52	1.00	-9026	4616	4527	4471	4382	4326	4500	4355	24	1330	500	2660	5	1	4806323	223	-1.03	0.29	12	0.89	-4504.00	16005.00	9060	20230713	-48.84	2945	20240304	57.39	5560	-16.64	20240327	2945	57.39	20240304	5560	-16.64	20240327	150	2990.00	20231017	0.06	N	078860	500	24 억	47839	N	N	N	N
129	20240605	090605	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4725	285	2	6.42	62725985	13154	58.30	4880	4880	4480	5770	3110	4440	4768.59	1.00	-161	4616	4527	4471	4382	4326	4500	4355	24	1330	500	2660	5	1	4806323	227	-1.05	0.30	12	0.27	-4504.00	16005.00	9060	20230713	-47.85	2945	20240304	60.44	5560	-15.02	20240327	2945	60.44	20240304	5560	-15.02	20240327	150	3050.00	20231017	0.06	N	078860	500	24 억	47839	N	N	N	N
130	20240604	160601	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4440	-120	5	-2.63	100311415	22512	65.48	4560	4560	4415	5920	3195	4560	4456.02	1.19	-9238	4773	4666	4478	4371	4183	4720	4425	24	1360	500	2730	5	1	4806323	213	-0.99	0.28	12	0.47	-4504.00	16005.00	9060	20230713	-50.99	2945	20240304	50.76	5560	-20.14	20240327	2945	50.76	20240304	5560	-20.14	20240327	150	2860.00	20231017	0.03	N	078860	500	24 억	57077	N	N	N	N
131	20240604	150601	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4445	-115	5	-2.52	92165890	20678	60.15	4560	4560	4415	5920	3195	4560	4457.20	1.19	-8157	4773	4666	4478	4371	4183	4720	4425	24	1360	500	2730	5	1	4806323	214	-0.99	0.28	12	0.43	-4504.00	16005.00	9060	20230713	-50.94	2945	20240304	50.93	5560	-20.05	20240327	2945	50.93	20240304	5560	-20.05	20240327	150	2863.33	20231017	0.03	N	078860	500	24 억	57077	N	N	N	N
132	20240604	140603	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4455	-105	5	-2.30	84903440	19045	55.40	4560	4560	4415	5920	3195	4560	4458.04	1.19	-6682	4773	4666	4478	4371	4183	4720	4425	24	1360	500	2730	5	1	4806323	214	-0.99	0.28	12	0.40	-4504.00	16005.00	9060	20230713	-50.83	2945	20240304	51.27	5560	-19.87	20240327	2945	51.27	20240304	5560	-19.87	20240327	150	2870.00	20231017	0.03	N	078860	500	24 억	57077	N	N	N	N
133	20240604	130600	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4470	-90	5	-1.97	70535695	15814	46.00	4560	4560	4415	5920	3195	4560	4460.33	1.19	-5734	4773	4666	4478	4371	4183	4720	4425	24	1360	500	2730	5	1	4806323	215	-0.99	0.28	12	0.33	-4504.00	16005.00	9060	20230713	-50.66	2945	20240304	51.78	5560	-19.60	20240327	2945	51.78	20240304	5560	-19.60	20240327	150	2880.00	20231017	0.03	N	078860	500	24 억	57077	N	N	N	N
134	20240604	120559	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4460	-100	5	-2.19	69058785	15483	45.04	4560	4560	4415	5920	3195	4560	4460.30	1.19	-5678	4773	4666	4478	4371	4183	4720	4425	24	1360	500	2730	5	1	4806323	214	-0.99	0.28	12	0.32	-4504.00	16005.00	9060	20230713	-50.77	2945	20240304	51.44	5560	-19.78	20240327	2945	51.44	20240304	5560	-19.78	20240327	150	2873.33	20231017	0.03	N	078860	500	24 억	57077	N	N	N	N
135	20240604	110556	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4455	-105	5	-2.30	66671970	14949	43.48	4560	4560	4415	5920	3195	4560	4459.96	1.19	-5653	4773	4666	4478	4371	4183	4720	4425	24	1360	500	2730	5	1	4806323	214	-0.99	0.28	12	0.31	-4504.00	16005.00	9060	20230713	-50.83	2945	20240304	51.27	5560	-19.87	20240327	2945	51.27	20240304	5560	-19.87	20240327	150	2870.00	20231017	0.03	N	078860	500	24 억	57077	N	N	N	N
136	20240604	100559	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4465	-95	5	-2.08	62306630	13971	40.64	4560	4560	4415	5920	3195	4560	4459.71	1.19	-5481	4773	4666	4478	4371	4183	4720	4425	24	1360	500	2730	5	1	4806323	215	-0.99	0.28	12	0.29	-4504.00	16005.00	9060	20230713	-50.72	2945	20240304	51.61	5560	-19.69	20240327	2945	51.61	20240304	5560	-19.69	20240327	150	2876.67	20231017	0.03	N	078860	500	24 억	57077	N	N	N	N
137	20240604	090600	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4470	-90	5	-1.97	21565540	4797	13.95	4560	4560	4445	5920	3195	4560	4495.63	1.19	-2933	4773	4666	4478	4371	4183	4720	4425	24	1360	500	2730	5	1	4806323	215	-0.99	0.28	12	0.10	-4504.00	16005.00	9060	20230713	-50.66	2945	20240304	51.78	5560	-19.60	20240327	2945	51.78	20240304	5560	-19.60	20240327	150	2880.00	20231017	0.03	N	078860	500	24 억	57077	N	N	N	N
138	20240603	160553	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4560	270	2	6.29	151309385	34025	73.06	4290	4585	4290	5570	3005	4290	4446.93	0.99	8548	4590	4440	4365	4215	4140	4402	4177	24	1280	500	2570	5	1	4806323	219	-1.01	0.28	12	0.71	-4504.00	16005.00	9060	20230713	-49.67	2945	20240304	54.84	5560	-17.99	20240327	2945	54.84	20240304	5560	-17.99	20240327	150	2940.00	20231017	0.02	N	078860	500	24 억	47748	N	N	N	N
139	20240603	150555	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4475	185	2	4.31	140012365	31529	67.70	4290	4585	4290	5570	3005	4290	4440.75	0.99	8762	4590	4440	4365	4215	4140	4402	4177	24	1280	500	2570	5	1	4806323	215	-0.99	0.28	12	0.66	-4504.00	16005.00	9060	20230713	-50.61	2945	20240304	51.95	5560	-19.51	20240327	2945	51.95	20240304	5560	-19.51	20240327	150	2883.33	20231017	0.02	N	078860	500	24 억	47748	N	N	N	N
140	20240603	140552	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4480	190	2	4.43	132223355	29791	63.96	4290	4585	4290	5570	3005	4290	4438.37	0.99	8259	4590	4440	4365	4215	4140	4402	4177	24	1280	500	2570	5	1	4806323	215	-0.99	0.28	12	0.62	-4504.00	16005.00	9060	20230713	-50.55	2945	20240304	52.12	5560	-19.42	20240327	2945	52.12	20240304	5560	-19.42	20240327	150	2886.67	20231017	0.02	N	078860	500	24 억	47748	N	N	N	N
141	20240603	130553	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4490	200	2	4.66	116815910	26349	56.57	4290	4585	4290	5570	3005	4290	4433.41	0.99	7180	4590	4440	4365	4215	4140	4402	4177	24	1280	500	2570	5	1	4806323	216	-1.00	0.28	12	0.55	-4504.00	16005.00	9060	20230713	-50.44	2945	20240304	52.46	5560	-19.24	20240327	2945	52.46	20240304	5560	-19.24	20240327	150	2893.33	20231017	0.02	N	078860	500	24 억	47748	N	N	N	N
142	20240603	120553	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4450	160	2	3.73	87628095	19854	42.63	4290	4510	4290	5570	3005	4290	4413.62	0.99	3934	4590	4440	4365	4215	4140	4402	4177	24	1280	500	2570	5	1	4806323	214	-0.99	0.28	12	0.41	-4504.00	16005.00	9060	20230713	-50.88	2945	20240304	51.10	5560	-19.96	20240327	2945	51.10	20240304	5560	-19.96	20240327	150	2866.67	20231017	0.02	N	078860	500	24 억	47748	N	N	N	N
143	20240603	110549	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4395	105	2	2.45	67551395	15317	32.89	4290	4510	4290	5570	3005	4290	4410.22	0.99	3631	4590	4440	4365	4215	4140	4402	4177	24	1280	500	2570	5	1	4806323	211	-0.98	0.27	12	0.32	-4504.00	16005.00	9060	20230713	-51.49	2945	20240304	49.24	5560	-20.95	20240327	2945	49.24	20240304	5560	-20.95	20240327	150	2830.00	20231017	0.02	N	078860	500	24 억	47748	N	N	N	N
144	20240603	100547	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4435	145	2	3.38	41106675	9384	20.15	4290	4475	4290	5570	3005	4290	4380.51	0.99	4144	4590	4440	4365	4215	4140	4402	4177	24	1280	500	2570	5	1	4806323	213	-0.98	0.28	12	0.20	-4504.00	16005.00	9060	20230713	-51.05	2945	20240304	50.59	5560	-20.23	20240327	2945	50.59	20240304	5560	-20.23	20240327	150	2856.67	20231017	0.02	N	078860	500	24 억	47748	N	N	N	N
145	20240603	090547	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	4365	75	2	1.75	13044775	3012	6.47	4290	4365	4290	5570	3005	4290	4330.93	0.99	1441	4590	4440	4365	4215	4140	4402	4177	24	1280	500	2570	5	1	4806323	210	-0.97	0.27	12	0.06	-4504.00	16005.00	9060	20230713	-51.82	2945	20240304	48.22	5560	-21.49	20240327	2945	48.22	20240304	5560	-21.49	20240327	150	2810.00	20231017	0.02	N	078860	500	24 억	47748	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History