KissMeData/160550/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

61 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	160919	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3070	20	2	0.66	98479940	32288	69.05	3035	3095	3035	3965	2135	3050	3050.05	7.37	-2666	3123	3086	3068	3031	3013	3077	3022	140	915	500	2190	5	1	27906106	857	-7.51	0.78	12	0.12	-409.00	3923.00	8200	20230620	-62.56	3010	20240419	1.99	5000	-38.60	20240103	3010	1.99	20240419	8200	-62.56	20230620	3010	1.99	20240419	1.73	N	160550	500	139 억	2057470	N	N	49	N	N
3	20240531	150918	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3060	10	2	0.33	90557715	29701	63.52	3035	3095	3035	3965	2135	3050	3048.98	7.37	-2397	3123	3086	3068	3031	3013	3077	3022	140	915	500	2190	5	1	27906106	854	-7.48	0.78	12	0.11	-409.00	3923.00	8200	20230620	-62.68	3010	20240419	1.66	5000	-38.80	20240103	3010	1.66	20240419	8200	-62.68	20230620	3010	1.66	20240419	1.73	N	160550	500	139 억	2057470	N	N	0	N	N
4	20240531	140917	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3055	5	2	0.16	72644445	23836	50.98	3035	3095	3035	3965	2135	3050	3047.68	7.37	-1015	3123	3086	3068	3031	3013	3077	3022	140	915	500	2190	5	1	27906106	853	-7.47	0.78	12	0.09	-409.00	3923.00	8200	20230620	-62.74	3010	20240419	1.50	5000	-38.90	20240103	3010	1.50	20240419	8200	-62.74	20230620	3010	1.50	20240419	1.73	N	160550	500	139 억	2057470	N	N	0	N	N
5	20240531	130922	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3055	5	2	0.16	69959655	22957	49.10	3035	3095	3035	3965	2135	3050	3047.42	7.37	-811	3123	3086	3068	3031	3013	3077	3022	140	915	500	2190	5	1	27906106	853	-7.47	0.78	12	0.08	-409.00	3923.00	8200	20230620	-62.74	3010	20240419	1.50	5000	-38.90	20240103	3010	1.50	20240419	8200	-62.74	20230620	3010	1.50	20240419	1.73	N	160550	500	139 억	2057470	N	N	0	N	N
6	20240531	120926	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3050	0	3	0.00	57856805	18980	40.59	3035	3095	3035	3965	2135	3050	3048.30	7.37	-393	3123	3086	3068	3031	3013	3077	3022	140	915	500	2190	5	1	27906106	851	-7.46	0.78	12	0.07	-409.00	3923.00	8200	20230620	-62.80	3010	20240419	1.33	5000	-39.00	20240103	3010	1.33	20240419	8200	-62.80	20230620	3010	1.33	20240419	1.73	N	160550	500	139 억	2057470	N	N	0	N	N
7	20240531	110921	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3045	-5	5	-0.16	43305335	14202	30.37	3035	3095	3035	3965	2135	3050	3049.24	7.37	-661	3123	3086	3068	3031	3013	3077	3022	140	915	500	2190	5	1	27906106	850	-7.44	0.78	12	0.05	-409.00	3923.00	8200	20230620	-62.87	3010	20240419	1.16	5000	-39.10	20240103	3010	1.16	20240419	8200	-62.87	20230620	3010	1.16	20240419	1.73	N	160550	500	139 억	2057470	N	N	0	N	N
8	20240531	100920	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3055	5	2	0.16	39054920	12809	27.39	3035	3095	3035	3965	2135	3050	3049.02	7.37	-250	3123	3086	3068	3031	3013	3077	3022	140	915	500	2190	5	1	27906106	853	-7.47	0.78	12	0.05	-409.00	3923.00	8200	20230620	-62.74	3010	20240419	1.50	5000	-38.90	20240103	3010	1.50	20240419	8200	-62.74	20230620	3010	1.50	20240419	1.73	N	160550	500	139 억	2057470	N	N	0	N	N
9	20240531	090920	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3070	20	2	0.66	6048575	1988	4.25	3035	3095	3035	3965	2135	3050	3042.54	7.37	68	3123	3086	3068	3031	3013	3077	3022	140	915	500	2190	5	1	27906106	857	-7.51	0.78	12	0.01	-409.00	3923.00	8200	20230620	-62.56	3010	20240419	1.99	5000	-38.60	20240103	3010	1.99	20240419	8200	-62.56	20230620	3010	1.99	20240419	1.73	N	160550	500	139 억	2057470	N	N	0	N	N
10	20240530	160915	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3050	0	3	0.00	142543020	46409	48.95	3095	3105	3050	3965	2135	3050	3071.45	7.35	3635	3223	3136	3093	3006	2963	3115	2985	140	915	500	2190	5	1	27906106	851	-7.46	0.78	12	0.17	-409.00	3923.00	8200	20230620	-62.80	3010	20240419	1.33	5000	-39.00	20240103	3010	1.33	20240419	8200	-62.80	20230620	3010	1.33	20240419	1.68	N	160550	500	139 억	2051790	N	N	94	N	N
11	20240530	150917	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3060	10	2	0.33	136883495	44554	46.99	3095	3105	3050	3965	2135	3050	3072.31	7.35	3899	3223	3136	3093	3006	2963	3115	2985	140	915	500	2190	5	1	27906106	854	-7.48	0.78	12	0.16	-409.00	3923.00	8200	20230620	-62.68	3010	20240419	1.66	5000	-38.80	20240103	3010	1.66	20240419	8200	-62.68	20230620	3010	1.66	20240419	1.68	N	160550	500	139 억	2051790	N	N	94	N	N
12	20240530	140915	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3070	20	2	0.66	119596795	38901	41.03	3095	3105	3050	3965	2135	3050	3074.39	7.35	3858	3223	3136	3093	3006	2963	3115	2985	140	915	500	2190	5	1	27906106	857	-7.51	0.78	12	0.14	-409.00	3923.00	8200	20230620	-62.56	3010	20240419	1.99	5000	-38.60	20240103	3010	1.99	20240419	8200	-62.56	20230620	3010	1.99	20240419	1.68	N	160550	500	139 억	2051790	N	N	94	N	N
13	20240530	130917	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3055	5	2	0.16	91600560	29798	31.43	3095	3105	3050	3965	2135	3050	3074.05	7.35	-1899	3223	3136	3093	3006	2963	3115	2985	140	915	500	2190	5	1	27906106	853	-7.47	0.78	12	0.11	-409.00	3923.00	8200	20230620	-62.74	3010	20240419	1.50	5000	-38.90	20240103	3010	1.50	20240419	8200	-62.74	20230620	3010	1.50	20240419	1.68	N	160550	500	139 억	2051790	N	N	94	N	N
14	20240530	120915	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3075	25	2	0.82	71375130	23187	24.46	3095	3105	3050	3965	2135	3050	3078.24	7.35	-880	3223	3136	3093	3006	2963	3115	2985	140	915	500	2190	5	1	27906106	858	-7.52	0.78	12	0.08	-409.00	3923.00	8200	20230620	-62.50	3010	20240419	2.16	5000	-38.50	20240103	3010	2.16	20240419	8200	-62.50	20230620	3010	2.16	20240419	1.68	N	160550	500	139 억	2051790	N	N	94	N	N
15	20240530	110916	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3080	30	2	0.98	51048455	16555	17.46	3095	3105	3055	3965	2135	3050	3083.57	7.35	2131	3223	3136	3093	3006	2963	3115	2985	140	915	500	2190	5	1	27906106	860	-7.53	0.79	12	0.06	-409.00	3923.00	8200	20230620	-62.44	3010	20240419	2.33	5000	-38.40	20240103	3010	2.33	20240419	8200	-62.44	20230620	3010	2.33	20240419	1.68	N	160550	500	139 억	2051790	N	N	94	N	N
16	20240530	100916	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3085	35	2	1.15	29196550	9469	9.99	3095	3105	3055	3965	2135	3050	3083.38	7.35	-553	3223	3136	3093	3006	2963	3115	2985	140	915	500	2190	5	1	27906106	861	-7.54	0.79	12	0.03	-409.00	3923.00	8200	20230620	-62.38	3010	20240419	2.49	5000	-38.30	20240103	3010	2.49	20240419	8200	-62.38	20230620	3010	2.49	20240419	1.68	N	160550	500	139 억	2051790	N	N	94	N	N
17	20240530	090916	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3080	30	2	0.98	4447465	1451	1.53	3095	3095	3055	3965	2135	3050	3065.10	7.35	-462	3223	3136	3093	3006	2963	3115	2985	140	915	500	2190	5	1	27906106	860	-7.53	0.79	12	0.01	-409.00	3923.00	8200	20230620	-62.44	3010	20240419	2.33	5000	-38.40	20240103	3010	2.33	20240419	8200	-62.44	20230620	3010	2.33	20240419	1.68	N	160550	500	139 억	2051790	N	N	94	N	N
18	20240529	160909	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3050	-130	5	-4.09	291640640	94073	102.01	3180	3180	3050	4130	2230	3180	3100.16	7.49	-37489	3366	3272	3206	3112	3046	3240	3080	140	950	500	2280	5	1	27906106	851	-7.46	0.78	12	0.34	-409.00	3923.00	8200	20230620	-62.80	3010	20240419	1.33	5000	-39.00	20240103	3010	1.33	20240419	8200	-62.80	20230620	3010	1.33	20240419	1.68	N	160550	500	139 억	2091172	N	N	94	N	N
19	20240529	150908	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3090	-90	5	-2.83	259300310	83497	90.55	3180	3180	3060	4130	2230	3180	3105.50	7.49	-35946	3366	3272	3206	3112	3046	3240	3080	140	950	500	2280	5	1	27906106	862	-7.56	0.79	12	0.30	-409.00	3923.00	8200	20230620	-62.32	3010	20240419	2.66	5000	-38.20	20240103	3010	2.66	20240419	8200	-62.32	20230620	3010	2.66	20240419	1.68	N	160550	500	139 억	2091172	N	N	55	N	N
20	20240529	140908	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3075	-105	5	-3.30	201672470	64785	70.25	3180	3180	3070	4130	2230	3180	3112.95	7.49	-25134	3366	3272	3206	3112	3046	3240	3080	140	950	500	2280	5	1	27906106	858	-7.52	0.78	12	0.23	-409.00	3923.00	8200	20230620	-62.50	3010	20240419	2.16	5000	-38.50	20240103	3010	2.16	20240419	8200	-62.50	20230620	3010	2.16	20240419	1.68	N	160550	500	139 억	2091172	N	N	55	N	N
21	20240529	130911	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3095	-85	5	-2.67	156728010	50214	54.45	3180	3180	3090	4130	2230	3180	3121.20	7.49	-14842	3366	3272	3206	3112	3046	3240	3080	140	950	500	2280	5	1	27906106	864	-7.57	0.79	12	0.18	-409.00	3923.00	8200	20230620	-62.26	3010	20240419	2.82	5000	-38.10	20240103	3010	2.82	20240419	8200	-62.26	20230620	3010	2.82	20240419	1.68	N	160550	500	139 억	2091172	N	N	55	N	N
22	20240529	120913	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3115	-65	5	-2.04	104695405	33444	36.27	3180	3180	3115	4130	2230	3180	3130.47	7.49	-11382	3366	3272	3206	3112	3046	3240	3080	140	950	500	2280	5	1	27906106	869	-7.62	0.79	12	0.12	-409.00	3923.00	8200	20230620	-62.01	3010	20240419	3.49	5000	-37.70	20240103	3010	3.49	20240419	8200	-62.01	20230620	3010	3.49	20240419	1.68	N	160550	500	139 억	2091172	N	N	55	N	N
23	20240529	110911	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3145	-35	5	-1.10	60276720	19225	20.85	3180	3180	3120	4130	2230	3180	3135.33	7.49	-4497	3366	3272	3206	3112	3046	3240	3080	140	950	500	2280	5	1	27906106	878	-7.69	0.80	12	0.07	-409.00	3923.00	8200	20230620	-61.65	3010	20240419	4.49	5000	-37.10	20240103	3010	4.49	20240419	8200	-61.65	20230620	3010	4.49	20240419	1.68	N	160550	500	139 억	2091172	N	N	55	N	N
24	20240529	100908	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3135	-45	5	-1.42	39698455	12656	13.72	3180	3180	3120	4130	2230	3180	3136.73	7.49	-3377	3366	3272	3206	3112	3046	3240	3080	140	950	500	2280	5	1	27906106	875	-7.67	0.80	12	0.05	-409.00	3923.00	8200	20230620	-61.77	3010	20240419	4.15	5000	-37.30	20240103	3010	4.15	20240419	8200	-61.77	20230620	3010	4.15	20240419	1.68	N	160550	500	139 억	2091172	N	N	55	N	N
25	20240529	090905	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3140	-40	5	-1.26	5500590	1744	1.89	3180	3180	3140	4130	2230	3180	3154.01	7.49	-1440	3366	3272	3206	3112	3046	3240	3080	140	950	500	2280	5	1	27906106	876	-7.68	0.80	12	0.01	-409.00	3923.00	8200	20230620	-61.71	3010	20240419	4.32	5000	-37.20	20240103	3010	4.32	20240419	8200	-61.71	20230620	3010	4.32	20240419	1.68	N	160550	500	139 억	2091172	N	N	55	N	N
26	20240528	160903	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3180	-55	5	-1.70	291410920	91994	97.35	3235	3300	3140	4205	2265	3235	3167.72	7.67	-48476	3478	3356	3213	3091	2948	3285	3020	140	970	500	2320	5	1	27906106	887	-7.78	0.81	12	0.33	-409.00	3923.00	8200	20230620	-61.22	3010	20240419	5.65	5000	-36.40	20240103	3010	5.65	20240419	8200	-61.22	20230620	3010	5.65	20240419	1.70	N	160550	500	139 억	2139494	N	N	55	N	N
27	20240528	150905	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3160	-75	5	-2.32	263405570	83177	88.02	3235	3300	3140	4205	2265	3235	3166.81	7.67	-44871	3478	3356	3213	3091	2948	3285	3020	140	970	500	2320	5	1	27906106	882	-7.73	0.81	12	0.30	-409.00	3923.00	8200	20230620	-61.46	3010	20240419	4.98	5000	-36.80	20240103	3010	4.98	20240419	8200	-61.46	20230620	3010	4.98	20240419	1.70	N	160550	500	139 억	2139494	N	N	1008	N	N
28	20240528	140907	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3170	-65	5	-2.01	209338625	66070	69.91	3235	3300	3140	4205	2265	3235	3168.44	7.67	-37048	3478	3356	3213	3091	2948	3285	3020	140	970	500	2320	5	1	27906106	885	-7.75	0.81	12	0.24	-409.00	3923.00	8200	20230620	-61.34	3010	20240419	5.32	5000	-36.60	20240103	3010	5.32	20240419	8200	-61.34	20230620	3010	5.32	20240419	1.70	N	160550	500	139 억	2139494	N	N	1008	N	N
29	20240528	130903	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3165	-70	5	-2.16	185884385	58665	62.08	3235	3300	3140	4205	2265	3235	3168.57	7.67	-34666	3478	3356	3213	3091	2948	3285	3020	140	970	500	2320	5	1	27906106	883	-7.74	0.81	12	0.21	-409.00	3923.00	8200	20230620	-61.40	3010	20240419	5.15	5000	-36.70	20240103	3010	5.15	20240419	8200	-61.40	20230620	3010	5.15	20240419	1.70	N	160550	500	139 억	2139494	N	N	1008	N	N
30	20240528	120903	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3165	-70	5	-2.16	175478365	55380	58.60	3235	3300	3140	4205	2265	3235	3168.62	7.67	-34157	3478	3356	3213	3091	2948	3285	3020	140	970	500	2320	5	1	27906106	883	-7.74	0.81	12	0.20	-409.00	3923.00	8200	20230620	-61.40	3010	20240419	5.15	5000	-36.70	20240103	3010	5.15	20240419	8200	-61.40	20230620	3010	5.15	20240419	1.70	N	160550	500	139 억	2139494	N	N	1008	N	N
31	20240528	110848	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3150	-85	5	-2.63	148525245	46851	49.58	3235	3300	3140	4205	2265	3235	3170.16	7.67	-30524	3478	3356	3213	3091	2948	3285	3020	140	970	500	2320	5	1	27906106	879	-7.70	0.80	12	0.17	-409.00	3923.00	8200	20230620	-61.59	3010	20240419	4.65	5000	-37.00	20240103	3010	4.65	20240419	8200	-61.59	20230620	3010	4.65	20240419	1.70	N	160550	500	139 억	2139494	N	N	1008	N	N
32	20240528	100904	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3160	-75	5	-2.32	86852830	27281	28.87	3235	3300	3140	4205	2265	3235	3183.64	7.67	-15335	3478	3356	3213	3091	2948	3285	3020	140	970	500	2320	5	1	27906106	882	-7.73	0.81	12	0.10	-409.00	3923.00	8200	20230620	-61.46	3010	20240419	4.98	5000	-36.80	20240103	3010	4.98	20240419	8200	-61.46	20230620	3010	4.98	20240419	1.70	N	160550	500	139 억	2139494	N	N	1008	N	N
33	20240528	090906	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3245	10	2	0.31	7321635	2263	2.39	3235	3265	3235	4205	2265	3235	3235.37	7.67	-488	3478	3356	3213	3091	2948	3285	3020	140	970	500	2320	5	1	27906106	906	-7.93	0.83	12	0.01	-409.00	3923.00	8200	20230620	-60.43	3010	20240419	7.81	5000	-35.10	20240103	3010	7.81	20240419	8200	-60.43	20230620	3010	7.81	20240419	1.70	N	160550	500	139 억	2139494	N	N	1008	N	N
34	20240527	160851	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3235	35	2	1.09	304124985	93849	208.27	3275	3335	3070	4160	2240	3200	3240.58	7.63	9578	3296	3247	3196	3147	3096	3272	3172	140	960	500	2300	5	1	27906106	903	-7.91	0.82	12	0.34	-409.00	3923.00	8200	20230620	-60.55	3010	20240419	7.48	5000	-35.30	20240103	3010	7.48	20240419	8200	-60.55	20230620	3010	7.48	20240419	1.76	N	160550	500	139 억	2129918	N	N	1008	N	N
35	20240527	150905	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3230	30	2	0.94	278612395	85975	190.79	3275	3335	3070	4160	2240	3200	3240.62	7.63	5320	3296	3247	3196	3147	3096	3272	3172	140	960	500	2300	5	1	27906106	901	-7.90	0.82	12	0.31	-409.00	3923.00	8200	20230620	-60.61	3010	20240419	7.31	5000	-35.40	20240103	3010	7.31	20240419	8200	-60.61	20230620	3010	7.31	20240419	1.76	N	160550	500	139 억	2129918	N	N	50	N	N
36	20240527	140902	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3210	10	2	0.31	230721715	70976	157.51	3275	3335	3070	4160	2240	3200	3250.70	7.63	2768	3296	3247	3196	3147	3096	3272	3172	140	960	500	2300	5	1	27906106	896	-7.85	0.82	12	0.25	-409.00	3923.00	8200	20230620	-60.85	3010	20240419	6.64	5000	-35.80	20240103	3010	6.64	20240419	8200	-60.85	20230620	3010	6.64	20240419	1.76	N	160550	500	139 억	2129918	N	N	50	N	N
37	20240527	130902	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3220	20	2	0.62	210523415	64697	143.57	3275	3335	3070	4160	2240	3200	3253.99	7.63	1753	3296	3247	3196	3147	3096	3272	3172	140	960	500	2300	5	1	27906106	899	-7.87	0.82	12	0.23	-409.00	3923.00	8200	20230620	-60.73	3010	20240419	6.98	5000	-35.60	20240103	3010	6.98	20240419	8200	-60.73	20230620	3010	6.98	20240419	1.76	N	160550	500	139 억	2129918	N	N	50	N	N
38	20240527	120902	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3210	10	2	0.31	187815970	57635	127.90	3275	3335	3070	4160	2240	3200	3258.71	7.63	1133	3296	3247	3196	3147	3096	3272	3172	140	960	500	2300	5	1	27906106	896	-7.85	0.82	12	0.21	-409.00	3923.00	8200	20230620	-60.85	3010	20240419	6.64	5000	-35.80	20240103	3010	6.64	20240419	8200	-60.85	20230620	3010	6.64	20240419	1.76	N	160550	500	139 억	2129918	N	N	50	N	N
39	20240527	110902	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3230	30	2	0.94	169983300	52090	115.60	3275	3335	3070	4160	2240	3200	3263.26	7.63	929	3296	3247	3196	3147	3096	3272	3172	140	960	500	2300	5	1	27906106	901	-7.90	0.82	12	0.19	-409.00	3923.00	8200	20230620	-60.61	3010	20240419	7.31	5000	-35.40	20240103	3010	7.31	20240419	8200	-60.61	20230620	3010	7.31	20240419	1.76	N	160550	500	139 억	2129918	N	N	50	N	N
40	20240527	100900	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3250	50	2	1.56	129398760	39524	87.71	3275	3335	3070	4160	2240	3200	3273.93	7.63	-1711	3296	3247	3196	3147	3096	3272	3172	140	960	500	2300	5	1	27906106	907	-7.95	0.83	12	0.14	-409.00	3923.00	8200	20230620	-60.37	3010	20240419	7.97	5000	-35.00	20240103	3010	7.97	20240419	8200	-60.37	20230620	3010	7.97	20240419	1.76	N	160550	500	139 억	2129918	N	N	50	N	N
41	20240527	090901	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3250	50	2	1.56	33673360	10470	23.23	3275	3290	3070	4160	2240	3200	3216.18	7.63	-582	3296	3247	3196	3147	3096	3272	3172	140	960	500	2300	5	1	27906106	907	-7.95	0.83	12	0.04	-409.00	3923.00	8200	20230620	-60.37	3010	20240419	7.97	5000	-35.00	20240103	3010	7.97	20240419	8200	-60.37	20230620	3010	7.97	20240419	1.76	N	160550	500	139 억	2129918	N	N	50	N	N
42	20240524	160813	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3200	0	3	0.00	142881645	44937	43.16	3160	3245	3145	4160	2240	3200	3179.53	7.60	8551	3396	3297	3201	3102	3006	3347	3152	140	960	500	2300	5	1	27906106	893	-7.82	0.82	12	0.16	-409.00	3923.00	8200	20230620	-60.98	3010	20240419	6.31	5000	-36.00	20240103	3010	6.31	20240419	8200	-60.98	20230620	3010	6.31	20240419	1.79	N	160550	500	139 억	2121384	N	N	50	N	N
43	20240524	150814	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3195	-5	5	-0.16	139989505	44037	42.30	3160	3245	3145	4160	2240	3200	3178.91	7.60	8895	3396	3297	3201	3102	3006	3347	3152	140	960	500	2300	5	1	27906106	892	-7.81	0.81	12	0.16	-409.00	3923.00	8200	20230620	-61.04	3010	20240419	6.15	5000	-36.10	20240103	3010	6.15	20240419	8200	-61.04	20230620	3010	6.15	20240419	1.79	N	160550	500	139 억	2121384	N	N	399	N	N
44	20240524	140818	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3225	25	2	0.78	129053475	40631	39.03	3160	3245	3145	4160	2240	3200	3176.23	7.60	7453	3396	3297	3201	3102	3006	3347	3152	140	960	500	2300	5	1	27906106	900	-7.89	0.82	12	0.15	-409.00	3923.00	8200	20230620	-60.67	3010	20240419	7.14	5000	-35.50	20240103	3010	7.14	20240419	8200	-60.67	20230620	3010	7.14	20240419	1.79	N	160550	500	139 억	2121384	N	N	399	N	N
45	20240524	130815	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3185	-15	5	-0.47	92880990	29359	28.20	3160	3210	3145	4160	2240	3200	3163.63	7.60	3807	3396	3297	3201	3102	3006	3347	3152	140	960	500	2300	5	1	27906106	889	-7.79	0.81	12	0.11	-409.00	3923.00	8200	20230620	-61.16	3010	20240419	5.81	5000	-36.30	20240103	3010	5.81	20240419	8200	-61.16	20230620	3010	5.81	20240419	1.79	N	160550	500	139 억	2121384	N	N	399	N	N
46	20240524	120816	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3175	-25	5	-0.78	61441350	19412	18.65	3160	3210	3145	4160	2240	3200	3165.12	7.60	1632	3396	3297	3201	3102	3006	3347	3152	140	960	500	2300	5	1	27906106	886	-7.76	0.81	12	0.07	-409.00	3923.00	8200	20230620	-61.28	3010	20240419	5.48	5000	-36.50	20240103	3010	5.48	20240419	8200	-61.28	20230620	3010	5.48	20240419	1.79	N	160550	500	139 억	2121384	N	N	399	N	N
47	20240524	110813	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3160	-40	5	-1.25	52171180	16494	15.84	3160	3210	3145	4160	2240	3200	3163.04	7.60	829	3396	3297	3201	3102	3006	3347	3152	140	960	500	2300	5	1	27906106	882	-7.73	0.81	12	0.06	-409.00	3923.00	8200	20230620	-61.46	3010	20240419	4.98	5000	-36.80	20240103	3010	4.98	20240419	8200	-61.46	20230620	3010	4.98	20240419	1.79	N	160550	500	139 억	2121384	N	N	399	N	N
48	20240524	100820	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3180	-20	5	-0.62	28355335	8958	8.60	3160	3210	3145	4160	2240	3200	3165.36	7.60	-3165	3396	3297	3201	3102	3006	3347	3152	140	960	500	2300	5	1	27906106	887	-7.78	0.81	12	0.03	-409.00	3923.00	8200	20230620	-61.22	3010	20240419	5.65	5000	-36.40	20240103	3010	5.65	20240419	8200	-61.22	20230620	3010	5.65	20240419	1.79	N	160550	500	139 억	2121384	N	N	399	N	N
49	20240524	090815	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3205	5	2	0.16	2795070	880	0.85	3160	3210	3160	4160	2240	3200	3176.22	7.60	-317	3396	3297	3201	3102	3006	3347	3152	140	960	500	2300	5	1	27906106	894	-7.84	0.82	12	0.00	-409.00	3923.00	8200	20230620	-60.91	3010	20240419	6.48	5000	-35.90	20240103	3010	6.48	20240419	8200	-60.91	20230620	3010	6.48	20240419	1.79	N	160550	500	139 억	2121384	N	N	399	N	N
50	20240523	160812	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3200	55	2	1.75	327369545	103799	148.02	3155	3300	3105	4085	2205	3145	3153.86	7.44	45097	3348	3246	3193	3091	3038	3220	3065	140	940	500	2260	5	1	27906106	893	-7.82	0.82	12	0.37	-409.00	3923.00	8200	20230620	-60.98	3010	20240419	6.31	5000	-36.00	20240103	3010	6.31	20240419	8200	-60.98	20230620	3010	6.31	20240419	1.76	N	160550	500	139 억	2075232	N	N	399	N	N
51	20240523	150816	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3180	35	2	1.11	306622015	97303	138.76	3155	3300	3105	4085	2205	3145	3151.21	7.44	41675	3348	3246	3193	3091	3038	3220	3065	140	940	500	2260	5	1	27906106	887	-7.78	0.81	12	0.35	-409.00	3923.00	8200	20230620	-61.22	3010	20240419	5.65	5000	-36.40	20240103	3010	5.65	20240419	8200	-61.22	20230620	3010	5.65	20240419	1.76	N	160550	500	139 억	2075232	N	N	2294	N	N
52	20240523	140819	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3190	45	2	1.43	259473360	82544	117.71	3155	3300	3105	4085	2205	3145	3143.46	7.44	32921	3348	3246	3193	3091	3038	3220	3065	140	940	500	2260	5	1	27906106	890	-7.80	0.81	12	0.30	-409.00	3923.00	8200	20230620	-61.10	3010	20240419	5.98	5000	-36.20	20240103	3010	5.98	20240419	8200	-61.10	20230620	3010	5.98	20240419	1.76	N	160550	500	139 억	2075232	N	N	2294	N	N
53	20240523	130817	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3145	0	3	0.00	193965820	61919	88.30	3155	3160	3105	4085	2205	3145	3132.57	7.44	20917	3348	3246	3193	3091	3038	3220	3065	140	940	500	2260	5	1	27906106	878	-7.69	0.80	12	0.22	-409.00	3923.00	8200	20230620	-61.65	3010	20240419	4.49	5000	-37.10	20240103	3010	4.49	20240419	8200	-61.65	20230620	3010	4.49	20240419	1.76	N	160550	500	139 억	2075232	N	N	2294	N	N
54	20240523	120813	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3140	-5	5	-0.16	168587955	53849	76.79	3155	3160	3105	4085	2205	3145	3130.75	7.44	16034	3348	3246	3193	3091	3038	3220	3065	140	940	500	2260	5	1	27906106	876	-7.68	0.80	12	0.19	-409.00	3923.00	8200	20230620	-61.71	3010	20240419	4.32	5000	-37.20	20240103	3010	4.32	20240419	8200	-61.71	20230620	3010	4.32	20240419	1.76	N	160550	500	139 억	2075232	N	N	2294	N	N
55	20240523	110811	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3125	-20	5	-0.64	109041260	34842	49.69	3155	3160	3115	4085	2205	3145	3129.59	7.44	6319	3348	3246	3193	3091	3038	3220	3065	140	940	500	2260	5	1	27906106	872	-7.64	0.80	12	0.12	-409.00	3923.00	8200	20230620	-61.89	3010	20240419	3.82	5000	-37.50	20240103	3010	3.82	20240419	8200	-61.89	20230620	3010	3.82	20240419	1.76	N	160550	500	139 억	2075232	N	N	2294	N	N
56	20240523	100813	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3125	-20	5	-0.64	101193890	32332	46.11	3155	3160	3115	4085	2205	3145	3129.84	7.44	6208	3348	3246	3193	3091	3038	3220	3065	140	940	500	2260	5	1	27906106	872	-7.64	0.80	12	0.12	-409.00	3923.00	8200	20230620	-61.89	3010	20240419	3.82	5000	-37.50	20240103	3010	3.82	20240419	8200	-61.89	20230620	3010	3.82	20240419	1.76	N	160550	500	139 억	2075232	N	N	2294	N	N
57	20240523	090817	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3135	-10	5	-0.32	26297515	8391	11.97	3155	3160	3120	4085	2205	3145	3134.01	7.44	-4136	3348	3246	3193	3091	3038	3220	3065	140	940	500	2260	5	1	27906106	875	-7.67	0.80	12	0.03	-409.00	3923.00	8200	20230620	-61.77	3010	20240419	4.15	5000	-37.30	20240103	3010	4.15	20240419	8200	-61.77	20230620	3010	4.15	20240419	1.76	N	160550	500	139 억	2075232	N	N	2294	N	N
58	20240522	160805	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3145	-100	5	-3.08	223656940	69978	139.92	3295	3295	3140	4215	2275	3245	3196.11	7.48	-11449	3385	3315	3265	3195	3145	3290	3170	140	970	500	2330	5	1	27906106	878	-7.69	0.80	12	0.25	-409.00	3923.00	8200	20230620	-61.65	3010	20240419	4.49	5000	-37.10	20240103	3010	4.49	20240419	8200	-61.65	20230620	3010	4.49	20240419	1.73	N	160550	500	139 억	2086680	N	N	2290	N	N
59	20240522	150811	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3170	-75	5	-2.31	201814595	63045	126.05	3295	3295	3150	4215	2275	3245	3201.12	7.48	-11009	3385	3315	3265	3195	3145	3290	3170	140	970	500	2330	5	1	27906106	885	-7.75	0.81	12	0.23	-409.00	3923.00	8200	20230620	-61.34	3010	20240419	5.32	5000	-36.60	20240103	3010	5.32	20240419	8200	-61.34	20230620	3010	5.32	20240419	1.73	N	160550	500	139 억	2086680	N	N	264	N	N
60	20240522	140812	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3180	-65	5	-2.00	150507650	46831	93.64	3295	3295	3175	4215	2275	3245	3213.85	7.48	-9681	3385	3315	3265	3195	3145	3290	3170	140	970	500	2330	5	1	27906106	887	-7.78	0.81	12	0.17	-409.00	3923.00	8200	20230620	-61.22	3010	20240419	5.65	5000	-36.40	20240103	3010	5.65	20240419	8200	-61.22	20230620	3010	5.65	20240419	1.73	N	160550	500	139 억	2086680	N	N	264	N	N
61	20240522	130809	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3225	-20	5	-0.62	79370100	24603	49.19	3295	3295	3215	4215	2275	3245	3226.03	7.48	-2502	3385	3315	3265	3195	3145	3290	3170	140	970	500	2330	5	1	27906106	900	-7.89	0.82	12	0.09	-409.00	3923.00	8200	20230620	-60.67	3010	20240419	7.14	5000	-35.50	20240103	3010	7.14	20240419	8200	-60.67	20230620	3010	7.14	20240419	1.73	N	160550	500	139 억	2086680	N	N	264	N	N
62	20240522	120908	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3220	-25	5	-0.77	68827405	21333	42.65	3295	3295	3215	4215	2275	3245	3226.34	7.48	-1626	3385	3315	3265	3195	3145	3290	3170	140	970	500	2330	5	1	27906106	899	-7.87	0.82	12	0.08	-409.00	3923.00	8200	20230620	-60.73	3010	20240419	6.98	5000	-35.60	20240103	3010	6.98	20240419	8200	-60.73	20230620	3010	6.98	20240419	1.73	N	160550	500	139 억	2086680	N	N	264	N	N
63	20240522	110813	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3225	-20	5	-0.62	55396150	17162	34.31	3295	3295	3215	4215	2275	3245	3227.84	7.48	-1282	3385	3315	3265	3195	3145	3290	3170	140	970	500	2330	5	1	27906106	900	-7.89	0.82	12	0.06	-409.00	3923.00	8200	20230620	-60.67	3010	20240419	7.14	5000	-35.50	20240103	3010	7.14	20240419	8200	-60.67	20230620	3010	7.14	20240419	1.73	N	160550	500	139 억	2086680	N	N	264	N	N
64	20240522	100811	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3215	-30	5	-0.92	40737130	12611	25.21	3295	3295	3215	4215	2275	3245	3230.29	7.48	738	3385	3315	3265	3195	3145	3290	3170	140	970	500	2330	5	1	27906106	897	-7.86	0.82	12	0.05	-409.00	3923.00	8200	20230620	-60.79	3010	20240419	6.81	5000	-35.70	20240103	3010	6.81	20240419	8200	-60.79	20230620	3010	6.81	20240419	1.73	N	160550	500	139 억	2086680	N	N	264	N	N
65	20240522	090812	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3260	15	2	0.46	7495940	2314	4.63	3295	3295	3230	4215	2275	3245	3239.39	7.48	1205	3385	3315	3265	3195	3145	3290	3170	140	970	500	2330	5	1	27906106	910	-7.97	0.83	12	0.01	-409.00	3923.00	8200	20230620	-60.24	3010	20240419	8.31	5000	-34.80	20240103	3010	8.31	20240419	8200	-60.24	20230620	3010	8.31	20240419	1.73	N	160550	500	139 억	2086680	N	N	264	N	N
66	20240521	160801	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3245	-45	5	-1.37	160072090	49184	70.88	3300	3335	3215	4275	2305	3290	3254.56	7.53	-14667	3406	3347	3306	3247	3206	3377	3277	140	985	500	2360	5	1	27906106	906	-7.93	0.83	12	0.18	-409.00	3923.00	8200	20230620	-60.43	3010	20240419	7.81	5000	-35.10	20240103	3010	7.81	20240419	8200	-60.43	20230620	3010	7.81	20240419	1.73	N	160550	500	139 억	2101347	N	N	264	N	N
67	20240521	150809	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3245	-45	5	-1.37	150273490	46166	66.53	3300	3335	3215	4275	2305	3290	3255.07	7.53	-14071	3406	3347	3306	3247	3206	3377	3277	140	985	500	2360	5	1	27906106	906	-7.93	0.83	12	0.17	-409.00	3923.00	8200	20230620	-60.43	3010	20240419	7.81	5000	-35.10	20240103	3010	7.81	20240419	8200	-60.43	20230620	3010	7.81	20240419	1.73	N	160550	500	139 억	2101347	N	N	558	N	N
68	20240521	140807	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3240	-50	5	-1.52	141370815	43425	62.58	3300	3335	3215	4275	2305	3290	3255.52	7.53	-13367	3406	3347	3306	3247	3206	3377	3277	140	985	500	2360	5	1	27906106	904	-7.92	0.83	12	0.16	-409.00	3923.00	8200	20230620	-60.49	3010	20240419	7.64	5000	-35.20	20240103	3010	7.64	20240419	8200	-60.49	20230620	3010	7.64	20240419	1.73	N	160550	500	139 억	2101347	N	N	558	N	N
69	20240521	130808	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3250	-40	5	-1.22	104687705	32108	46.27	3300	3335	3215	4275	2305	3290	3260.49	7.53	-12244	3406	3347	3306	3247	3206	3377	3277	140	985	500	2360	5	1	27906106	907	-7.95	0.83	12	0.12	-409.00	3923.00	8200	20230620	-60.37	3010	20240419	7.97	5000	-35.00	20240103	3010	7.97	20240419	8200	-60.37	20230620	3010	7.97	20240419	1.73	N	160550	500	139 억	2101347	N	N	558	N	N
70	20240521	120807	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3245	-45	5	-1.37	97159085	29794	42.94	3300	3335	3215	4275	2305	3290	3261.03	7.53	-11209	3406	3347	3306	3247	3206	3377	3277	140	985	500	2360	5	1	27906106	906	-7.93	0.83	12	0.11	-409.00	3923.00	8200	20230620	-60.43	3010	20240419	7.81	5000	-35.10	20240103	3010	7.81	20240419	8200	-60.43	20230620	3010	7.81	20240419	1.73	N	160550	500	139 억	2101347	N	N	558	N	N
71	20240521	110806	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3250	-40	5	-1.22	86955895	26661	38.42	3300	3335	3215	4275	2305	3290	3261.54	7.53	-9877	3406	3347	3306	3247	3206	3377	3277	140	985	500	2360	5	1	27906106	907	-7.95	0.83	12	0.10	-409.00	3923.00	8200	20230620	-60.37	3010	20240419	7.97	5000	-35.00	20240103	3010	7.97	20240419	8200	-60.37	20230620	3010	7.97	20240419	1.73	N	160550	500	139 억	2101347	N	N	558	N	N
72	20240521	100807	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3240	-50	5	-1.52	54626355	16719	24.10	3300	3335	3215	4275	2305	3290	3267.32	7.53	-8413	3406	3347	3306	3247	3206	3377	3277	140	985	500	2360	5	1	27906106	904	-7.92	0.83	12	0.06	-409.00	3923.00	8200	20230620	-60.49	3010	20240419	7.64	5000	-35.20	20240103	3010	7.64	20240419	8200	-60.49	20230620	3010	7.64	20240419	1.73	N	160550	500	139 억	2101347	N	N	558	N	N
73	20240521	090804	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3290	0	3	0.00	15056420	4525	6.52	3300	3335	3285	4275	2305	3290	3327.39	7.53	-3944	3406	3347	3306	3247	3206	3377	3277	140	985	500	2360	5	1	27906106	918	-8.04	0.84	12	0.02	-409.00	3923.00	8200	20230620	-59.88	3010	20240419	9.30	5000	-34.20	20240103	3010	9.30	20240419	8200	-59.88	20230620	3010	9.30	20240419	1.73	N	160550	500	139 억	2101347	N	N	558	N	N
74	20240517	160808	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3315	-25	5	-0.75	170822955	51316	132.74	3340	3400	3300	4340	2340	3340	3328.84	7.55	9409	3380	3360	3330	3310	3280	3370	3320	140	1000	500	2400	5	1	27906106	925	-8.11	0.85	12	0.18	-409.00	3923.00	8200	20230620	-59.57	3010	20240419	10.13	5000	-33.70	20240103	3010	10.13	20240419	8200	-59.57	20230620	3010	10.13	20240419	1.72	N	160550	500	139 억	2106600	N	N	33	N	N
75	20240517	150811	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3320	-20	5	-0.60	156496370	47000	121.57	3340	3400	3300	4340	2340	3340	3329.71	7.55	9875	3380	3360	3330	3310	3280	3370	3320	140	1000	500	2400	5	1	27906106	926	-8.12	0.85	12	0.17	-409.00	3923.00	8200	20230620	-59.51	3010	20240419	10.30	5000	-33.60	20240103	3010	10.30	20240419	8200	-59.51	20230620	3010	10.30	20240419	1.72	N	160550	500	139 억	2106600	N	N	2628	N	N
76	20240517	140804	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3320	-20	5	-0.60	150333605	45146	116.78	3340	3400	3300	4340	2340	3340	3329.94	7.55	9840	3380	3360	3330	3310	3280	3370	3320	140	1000	500	2400	5	1	27906106	926	-8.12	0.85	12	0.16	-409.00	3923.00	8200	20230620	-59.51	3010	20240419	10.30	5000	-33.60	20240103	3010	10.30	20240419	8200	-59.51	20230620	3010	10.30	20240419	1.72	N	160550	500	139 억	2106600	N	N	2628	N	N
77	20240517	130757	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3320	-20	5	-0.60	126967365	38099	98.55	3340	3400	3300	4340	2340	3340	3332.56	7.55	8560	3380	3360	3330	3310	3280	3370	3320	140	1000	500	2400	5	1	27906106	926	-8.12	0.85	12	0.14	-409.00	3923.00	8200	20230620	-59.51	3010	20240419	10.30	5000	-33.60	20240103	3010	10.30	20240419	8200	-59.51	20230620	3010	10.30	20240419	1.72	N	160550	500	139 억	2106600	N	N	2628	N	N
78	20240517	120758	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3320	-20	5	-0.60	97293855	29211	75.56	3340	3400	3300	4340	2340	3340	3330.73	7.55	7504	3380	3360	3330	3310	3280	3370	3320	140	1000	500	2400	5	1	27906106	926	-8.12	0.85	12	0.10	-409.00	3923.00	8200	20230620	-59.51	3010	20240419	10.30	5000	-33.60	20240103	3010	10.30	20240419	8200	-59.51	20230620	3010	10.30	20240419	1.72	N	160550	500	139 억	2106600	N	N	2628	N	N
79	20240517	110759	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3325	-15	5	-0.45	82574035	24767	64.06	3340	3400	3300	4340	2340	3340	3334.03	7.55	7283	3380	3360	3330	3310	3280	3370	3320	140	1000	500	2400	5	1	27906106	928	-8.13	0.85	12	0.09	-409.00	3923.00	8200	20230620	-59.45	3010	20240419	10.47	5000	-33.50	20240103	3010	10.47	20240419	8200	-59.45	20230620	3010	10.47	20240419	1.72	N	160550	500	139 억	2106600	N	N	2628	N	N
80	20240517	100754	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3335	-5	5	-0.15	64676610	19367	50.10	3340	3400	3300	4340	2340	3340	3339.53	7.55	6837	3380	3360	3330	3310	3280	3370	3320	140	1000	500	2400	5	1	27906106	931	-8.15	0.85	12	0.07	-409.00	3923.00	8200	20230620	-59.33	3010	20240419	10.80	5000	-33.30	20240103	3010	10.80	20240419	8200	-59.33	20230620	3010	10.80	20240419	1.72	N	160550	500	139 억	2106600	N	N	2628	N	N
81	20240517	090800	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3310	-30	5	-0.90	3775510	1137	2.94	3340	3345	3305	4340	2340	3340	3320.57	7.55	225	3380	3360	3330	3310	3280	3370	3320	140	1000	500	2400	5	1	27906106	924	-8.09	0.84	12	0.00	-409.00	3923.00	8200	20230620	-59.63	3010	20240419	9.97	5000	-33.80	20240103	3010	9.97	20240419	8200	-59.63	20230620	3010	9.97	20240419	1.72	N	160550	500	139 억	2106600	N	N	2628	N	N
82	20240516	160752	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3340	-5	5	-0.15	128484215	38637	72.50	3310	3350	3300	4345	2345	3345	3325.29	7.55	-1463	3418	3381	3313	3276	3208	3400	3295	140	1000	500	2400	5	1	27906106	932	-8.17	0.85	12	0.14	-409.00	3923.00	8200	20230620	-59.27	3010	20240419	10.96	5000	-33.20	20240103	3010	10.96	20240419	8200	-59.27	20230620	3010	10.96	20240419	1.70	N	160550	500	139 억	2108047	N	N	2628	N	N
83	20240516	150751	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3350	5	2	0.15	103904805	31283	58.70	3310	3350	3300	4345	2345	3345	3321.45	7.55	-1762	3418	3381	3313	3276	3208	3400	3295	140	1000	500	2400	5	1	27906106	935	-8.19	0.85	12	0.11	-409.00	3923.00	8200	20230620	-59.15	3010	20240419	11.30	5000	-33.00	20240103	3010	11.30	20240419	8200	-59.15	20230620	3010	11.30	20240419	1.70	N	160550	500	139 억	2108047	N	N	958	N	N
84	20240516	140756	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3345	0	3	0.00	94423135	28446	53.37	3310	3350	3300	4345	2345	3345	3319.38	7.55	-1670	3418	3381	3313	3276	3208	3400	3295	140	1000	500	2400	5	1	27906106	933	-8.18	0.85	12	0.10	-409.00	3923.00	8200	20230620	-59.21	3010	20240419	11.13	5000	-33.10	20240103	3010	11.13	20240419	8200	-59.21	20230620	3010	11.13	20240419	1.70	N	160550	500	139 억	2108047	N	N	958	N	N
85	20240516	130752	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3310	-35	5	-1.05	86751610	26141	49.05	3310	3350	3300	4345	2345	3345	3318.60	7.55	-1762	3418	3381	3313	3276	3208	3400	3295	140	1000	500	2400	5	1	27906106	924	-8.09	0.84	12	0.09	-409.00	3923.00	8200	20230620	-59.63	3010	20240419	9.97	5000	-33.80	20240103	3010	9.97	20240419	8200	-59.63	20230620	3010	9.97	20240419	1.70	N	160550	500	139 억	2108047	N	N	958	N	N
86	20240516	120750	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3325	-20	5	-0.60	60857385	18330	34.39	3310	3350	3300	4345	2345	3345	3320.10	7.55	-3803	3418	3381	3313	3276	3208	3400	3295	140	1000	500	2400	5	1	27906106	928	-8.13	0.85	12	0.07	-409.00	3923.00	8200	20230620	-59.45	3010	20240419	10.47	5000	-33.50	20240103	3010	10.47	20240419	8200	-59.45	20230620	3010	10.47	20240419	1.70	N	160550	500	139 억	2108047	N	N	958	N	N
87	20240516	110748	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3325	-20	5	-0.60	54181445	16318	30.62	3310	3350	3300	4345	2345	3345	3320.35	7.55	-3803	3418	3381	3313	3276	3208	3400	3295	140	1000	500	2400	5	1	27906106	928	-8.13	0.85	12	0.06	-409.00	3923.00	8200	20230620	-59.45	3010	20240419	10.47	5000	-33.50	20240103	3010	10.47	20240419	8200	-59.45	20230620	3010	10.47	20240419	1.70	N	160550	500	139 억	2108047	N	N	958	N	N
88	20240516	100752	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3315	-30	5	-0.90	41948270	12630	23.70	3310	3350	3300	4345	2345	3345	3321.32	7.55	-3152	3418	3381	3313	3276	3208	3400	3295	140	1000	500	2400	5	1	27906106	925	-8.11	0.85	12	0.05	-409.00	3923.00	8200	20230620	-59.57	3010	20240419	10.13	5000	-33.70	20240103	3010	10.13	20240419	8200	-59.57	20230620	3010	10.13	20240419	1.70	N	160550	500	139 억	2108047	N	N	958	N	N
89	20240516	090751	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3350	5	2	0.15	17038980	5137	9.64	3310	3350	3300	4345	2345	3345	3316.91	7.55	-624	3418	3381	3313	3276	3208	3400	3295	140	1000	500	2400	5	1	27906106	935	-8.19	0.85	12	0.02	-409.00	3923.00	8200	20230620	-59.15	3010	20240419	11.30	5000	-33.00	20240103	3010	11.30	20240419	8200	-59.15	20230620	3010	11.30	20240419	1.70	N	160550	500	139 억	2108047	N	N	958	N	N
90	20240514	160800	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3345	100	2	3.08	176349600	53290	84.00	3245	3350	3245	4215	2275	3245	3309.24	7.46	27308	3428	3336	3278	3186	3128	3307	3157	140	970	500	2330	5	1	27906106	933	-8.18	0.85	12	0.19	-409.00	3923.00	8200	20230620	-59.21	3010	20240419	11.13	5000	-33.10	20240103	3010	11.13	20240419	8200	-59.21	20230620	3010	11.13	20240419	1.67	N	160550	500	139 억	2080755	N	N	958	N	N
91	20240514	150803	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3330	85	2	2.62	168977375	51072	80.50	3245	3350	3245	4215	2275	3245	3308.61	7.46	26151	3428	3336	3278	3186	3128	3307	3157	140	970	500	2330	5	1	27906106	929	-8.14	0.85	12	0.18	-409.00	3923.00	8200	20230620	-59.39	3010	20240419	10.63	5000	-33.40	20240103	3010	10.63	20240419	8200	-59.39	20230620	3010	10.63	20240419	1.67	N	160550	500	139 억	2080755	N	N	234	N	N
92	20240514	140801	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3315	70	2	2.16	148870105	45035	70.99	3245	3350	3245	4215	2275	3245	3305.65	7.46	24222	3428	3336	3278	3186	3128	3307	3157	140	970	500	2330	5	1	27906106	925	-8.11	0.85	12	0.16	-409.00	3923.00	8200	20230620	-59.57	3010	20240419	10.13	5000	-33.70	20240103	3010	10.13	20240419	8200	-59.57	20230620	3010	10.13	20240419	1.67	N	160550	500	139 억	2080755	N	N	234	N	N
93	20240514	130802	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3305	60	2	1.85	142322905	43060	67.88	3245	3350	3245	4215	2275	3245	3305.22	7.46	22880	3428	3336	3278	3186	3128	3307	3157	140	970	500	2330	5	1	27906106	922	-8.08	0.84	12	0.15	-409.00	3923.00	8200	20230620	-59.70	3010	20240419	9.80	5000	-33.90	20240103	3010	9.80	20240419	8200	-59.70	20230620	3010	9.80	20240419	1.67	N	160550	500	139 억	2080755	N	N	234	N	N
94	20240514	120800	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3300	55	2	1.69	108250375	32727	51.59	3245	3350	3245	4215	2275	3245	3307.68	7.46	16076	3428	3336	3278	3186	3128	3307	3157	140	970	500	2330	5	1	27906106	921	-8.07	0.84	12	0.12	-409.00	3923.00	8200	20230620	-59.76	3010	20240419	9.63	5000	-34.00	20240103	3010	9.63	20240419	8200	-59.76	20230620	3010	9.63	20240419	1.67	N	160550	500	139 억	2080755	N	N	234	N	N
95	20240514	110800	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3315	70	2	2.16	90585085	27389	43.17	3245	3350	3245	4215	2275	3245	3307.35	7.46	15824	3428	3336	3278	3186	3128	3307	3157	140	970	500	2330	5	1	27906106	925	-8.11	0.85	12	0.10	-409.00	3923.00	8200	20230620	-59.57	3010	20240419	10.13	5000	-33.70	20240103	3010	10.13	20240419	8200	-59.57	20230620	3010	10.13	20240419	1.67	N	160550	500	139 억	2080755	N	N	234	N	N
96	20240514	100758	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3325	80	2	2.47	76359930	23106	36.42	3245	3350	3245	4215	2275	3245	3304.77	7.46	14252	3428	3336	3278	3186	3128	3307	3157	140	970	500	2330	5	1	27906106	928	-8.13	0.85	12	0.08	-409.00	3923.00	8200	20230620	-59.45	3010	20240419	10.47	5000	-33.50	20240103	3010	10.47	20240419	8200	-59.45	20230620	3010	10.47	20240419	1.67	N	160550	500	139 억	2080755	N	N	234	N	N
97	20240514	090800	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3260	15	2	0.46	4218340	1298	2.05	3245	3260	3245	4215	2275	3245	3249.88	7.46	443	3428	3336	3278	3186	3128	3307	3157	140	970	500	2330	5	1	27906106	910	-7.97	0.83	12	0.00	-409.00	3923.00	8200	20230620	-60.24	3010	20240419	8.31	5000	-34.80	20240103	3010	8.31	20240419	8200	-60.24	20230620	3010	8.31	20240419	1.67	N	160550	500	139 억	2080755	N	N	234	N	N
98	20240513	160758	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3245	-85	5	-2.55	208235415	63269	191.65	3330	3370	3220	4325	2335	3330	3291.37	7.50	-10856	3406	3367	3336	3297	3266	3387	3317	140	995	500	2390	5	1	27906106	906	-7.93	0.83	12	0.23	-409.00	3923.00	8200	20230620	-60.43	3010	20240419	7.81	5000	-35.10	20240103	3010	7.81	20240419	8200	-60.43	20230620	3010	7.81	20240419	1.65	N	160550	500	139 억	2092047	N	N	234	N	N
99	20240513	150801	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3255	-75	5	-2.25	199833185	60686	183.82	3330	3370	3220	4325	2335	3330	3292.90	7.50	-9821	3406	3367	3336	3297	3266	3387	3317	140	995	500	2390	5	1	27906106	908	-7.96	0.83	12	0.22	-409.00	3923.00	8200	20230620	-60.30	3010	20240419	8.14	5000	-34.90	20240103	3010	8.14	20240419	8200	-60.30	20230620	3010	8.14	20240419	1.65	N	160550	500	139 억	2092047	N	N	2036	N	N
100	20240513	140800	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3290	-40	5	-1.20	125486145	37843	114.63	3330	3370	3260	4325	2335	3330	3315.97	7.50	-12951	3406	3367	3336	3297	3266	3387	3317	140	995	500	2390	5	1	27906106	918	-8.04	0.84	12	0.14	-409.00	3923.00	8200	20230620	-59.88	3010	20240419	9.30	5000	-34.20	20240103	3010	9.30	20240419	8200	-59.88	20230620	3010	9.30	20240419	1.65	N	160550	500	139 억	2092047	N	N	2036	N	N
101	20240513	130754	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3305	-25	5	-0.75	102915495	30964	93.79	3330	3370	3295	4325	2335	3330	3323.71	7.50	-12109	3406	3367	3336	3297	3266	3387	3317	140	995	500	2390	5	1	27906106	922	-8.08	0.84	12	0.11	-409.00	3923.00	8200	20230620	-59.70	3010	20240419	9.80	5000	-33.90	20240103	3010	9.80	20240419	8200	-59.70	20230620	3010	9.80	20240419	1.65	N	160550	500	139 억	2092047	N	N	2036	N	N
102	20240513	120758	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3300	-30	5	-0.90	91647580	27550	83.45	3330	3370	3300	4325	2335	3330	3326.59	7.50	-9732	3406	3367	3336	3297	3266	3387	3317	140	995	500	2390	5	1	27906106	921	-8.07	0.84	12	0.10	-409.00	3923.00	8200	20230620	-59.76	3010	20240419	9.63	5000	-34.00	20240103	3010	9.63	20240419	8200	-59.76	20230620	3010	9.63	20240419	1.65	N	160550	500	139 억	2092047	N	N	2036	N	N
103	20240513	110757	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3315	-15	5	-0.45	76878465	23084	69.92	3330	3370	3305	4325	2335	3330	3330.38	7.50	-8836	3406	3367	3336	3297	3266	3387	3317	140	995	500	2390	5	1	27906106	925	-8.11	0.85	12	0.08	-409.00	3923.00	8200	20230620	-59.57	3010	20240419	10.13	5000	-33.70	20240103	3010	10.13	20240419	8200	-59.57	20230620	3010	10.13	20240419	1.65	N	160550	500	139 억	2092047	N	N	2036	N	N
104	20240513	100757	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3350	20	2	0.60	45350655	13603	41.20	3330	3370	3305	4325	2335	3330	3333.87	7.50	-5533	3406	3367	3336	3297	3266	3387	3317	140	995	500	2390	5	1	27906106	935	-8.19	0.85	12	0.05	-409.00	3923.00	8200	20230620	-59.15	3010	20240419	11.30	5000	-33.00	20240103	3010	11.30	20240419	8200	-59.15	20230620	3010	11.30	20240419	1.65	N	160550	500	139 억	2092047	N	N	2036	N	N
105	20240513	090759	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3335	5	2	0.15	9957585	2989	9.05	3330	3370	3305	4325	2335	3330	3331.41	7.50	-1865	3406	3367	3336	3297	3266	3387	3317	140	995	500	2390	5	1	27906106	931	-8.15	0.85	12	0.01	-409.00	3923.00	8200	20230620	-59.33	3010	20240419	10.80	5000	-33.30	20240103	3010	10.80	20240419	8200	-59.33	20230620	3010	10.80	20240419	1.65	N	160550	500	139 억	2092047	N	N	2036	N	N
106	20240510	160735	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3330	25	2	0.76	110259190	33012	67.31	3305	3375	3305	4295	2315	3305	3340.00	7.52	-4232	3391	3347	3321	3277	3251	3370	3300	140	990	500	2370	5	1	27906106	929	-8.14	0.85	12	0.12	-409.00	3923.00	8200	20230620	-59.39	3010	20240419	10.63	5000	-33.40	20240103	3010	10.63	20240419	8200	-59.39	20230620	3010	10.63	20240419	1.66	N	160550	500	139 억	2098728	N	N	2036	N	N
107	20240510	150741	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3330	25	2	0.76	87169040	26093	53.20	3305	3375	3305	4295	2315	3305	3340.71	7.52	-3751	3391	3347	3321	3277	3251	3370	3300	140	990	500	2370	5	1	27906106	929	-8.14	0.85	12	0.09	-409.00	3923.00	8200	20230620	-59.39	3010	20240419	10.63	5000	-33.40	20240103	3010	10.63	20240419	8200	-59.39	20230620	3010	10.63	20240419	1.66	N	160550	500	139 억	2098728	N	N	2046	N	N
108	20240510	140745	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3350	45	2	1.36	73240035	21915	44.69	3305	3375	3305	4295	2315	3305	3342.00	7.52	-3169	3391	3347	3321	3277	3251	3370	3300	140	990	500	2370	5	1	27906106	935	-8.19	0.85	12	0.08	-409.00	3923.00	8200	20230620	-59.15	3010	20240419	11.30	5000	-33.00	20240103	3010	11.30	20240419	8200	-59.15	20230620	3010	11.30	20240419	1.66	N	160550	500	139 억	2098728	N	N	2046	N	N
109	20240510	130737	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3350	45	2	1.36	62044235	18567	37.86	3305	3375	3305	4295	2315	3305	3341.64	7.52	-3299	3391	3347	3321	3277	3251	3370	3300	140	990	500	2370	5	1	27906106	935	-8.19	0.85	12	0.07	-409.00	3923.00	8200	20230620	-59.15	3010	20240419	11.30	5000	-33.00	20240103	3010	11.30	20240419	8200	-59.15	20230620	3010	11.30	20240419	1.66	N	160550	500	139 억	2098728	N	N	2046	N	N
110	20240510	120733	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3335	30	2	0.91	49670350	14864	30.31	3305	3375	3305	4295	2315	3305	3341.65	7.52	-3060	3391	3347	3321	3277	3251	3370	3300	140	990	500	2370	5	1	27906106	931	-8.15	0.85	12	0.05	-409.00	3923.00	8200	20230620	-59.33	3010	20240419	10.80	5000	-33.30	20240103	3010	10.80	20240419	8200	-59.33	20230620	3010	10.80	20240419	1.66	N	160550	500	139 억	2098728	N	N	2046	N	N
111	20240510	110738	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3355	50	2	1.51	37145675	11124	22.68	3305	3375	3305	4295	2315	3305	3339.24	7.52	-1503	3391	3347	3321	3277	3251	3370	3300	140	990	500	2370	5	1	27906106	936	-8.20	0.86	12	0.04	-409.00	3923.00	8200	20230620	-59.09	3010	20240419	11.46	5000	-32.90	20240103	3010	11.46	20240419	8200	-59.09	20230620	3010	11.46	20240419	1.66	N	160550	500	139 억	2098728	N	N	2046	N	N
112	20240510	100737	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3335	30	2	0.91	27857315	8348	17.02	3305	3375	3305	4295	2315	3305	3337.00	7.52	-1518	3391	3347	3321	3277	3251	3370	3300	140	990	500	2370	5	1	27906106	931	-8.15	0.85	12	0.03	-409.00	3923.00	8200	20230620	-59.33	3010	20240419	10.80	5000	-33.30	20240103	3010	10.80	20240419	8200	-59.33	20230620	3010	10.80	20240419	1.66	N	160550	500	139 억	2098728	N	N	2046	N	N
113	20240510	090738	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3315	10	2	0.30	2458685	741	1.51	3305	3375	3305	4295	2315	3305	3318.06	7.52	-389	3391	3347	3321	3277	3251	3370	3300	140	990	500	2370	5	1	27906106	925	-8.11	0.85	12	0.00	-409.00	3923.00	8200	20230620	-59.57	3010	20240419	10.13	5000	-33.70	20240103	3010	10.13	20240419	8200	-59.57	20230620	3010	10.13	20240419	1.66	N	160550	500	139 억	2098728	N	N	2046	N	N
114	20240509	160751	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3305	15	2	0.46	163125340	49021	121.56	3295	3365	3295	4275	2305	3290	3327.66	7.52	648	3376	3332	3291	3247	3206	3355	3270	140	985	500	2360	5	1	27906106	922	-8.08	0.84	12	0.18	-409.00	3923.00	8200	20230620	-59.70	3010	20240419	9.80	5000	-33.90	20240103	3010	9.80	20240419	8200	-59.70	20230620	3010	9.80	20240419	1.69	N	160550	500	139 억	2098203	N	N	2046	N	N
115	20240509	150752	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3325	35	2	1.06	150657830	45255	112.22	3295	3365	3295	4275	2305	3290	3329.09	7.52	1441	3376	3332	3291	3247	3206	3355	3270	140	985	500	2360	5	1	27906106	928	-8.13	0.85	12	0.16	-409.00	3923.00	8200	20230620	-59.45	3010	20240419	10.47	5000	-33.50	20240103	3010	10.47	20240419	8200	-59.45	20230620	3010	10.47	20240419	1.69	N	160550	500	139 억	2098203	N	N	41	N	N
116	20240509	140710	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3325	35	2	1.06	138176295	41499	102.91	3295	3365	3295	4275	2305	3290	3329.63	7.52	1695	3376	3332	3291	3247	3206	3355	3270	140	985	500	2360	5	1	27906106	928	-8.13	0.85	12	0.15	-409.00	3923.00	8200	20230620	-59.45	3010	20240419	10.47	5000	-33.50	20240103	3010	10.47	20240419	8200	-59.45	20230620	3010	10.47	20240419	1.69	N	160550	500	139 억	2098203	N	N	41	N	N
117	20240509	130739	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3310	20	2	0.61	124463275	37368	92.66	3295	3365	3295	4275	2305	3290	3330.74	7.52	1791	3376	3332	3291	3247	3206	3355	3270	140	985	500	2360	5	1	27906106	924	-8.09	0.84	12	0.13	-409.00	3923.00	8200	20230620	-59.63	3010	20240419	9.97	5000	-33.80	20240103	3010	9.97	20240419	8200	-59.63	20230620	3010	9.97	20240419	1.69	N	160550	500	139 억	2098203	N	N	41	N	N
118	20240509	120738	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3320	30	2	0.91	99857910	29933	74.23	3295	3365	3295	4275	2305	3290	3336.05	7.52	3516	3376	3332	3291	3247	3206	3355	3270	140	985	500	2360	5	1	27906106	926	-8.12	0.85	12	0.11	-409.00	3923.00	8200	20230620	-59.51	3010	20240419	10.30	5000	-33.60	20240103	3010	10.30	20240419	8200	-59.51	20230620	3010	10.30	20240419	1.69	N	160550	500	139 억	2098203	N	N	41	N	N
119	20240509	110726	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3310	20	2	0.61	88708425	26572	65.89	3295	3365	3295	4275	2305	3290	3338.42	7.52	3383	3376	3332	3291	3247	3206	3355	3270	140	985	500	2360	5	1	27906106	924	-8.09	0.84	12	0.10	-409.00	3923.00	8200	20230620	-59.63	3010	20240419	9.97	5000	-33.80	20240103	3010	9.97	20240419	8200	-59.63	20230620	3010	9.97	20240419	1.69	N	160550	500	139 억	2098203	N	N	41	N	N
120	20240509	100730	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3330	40	2	1.22	66634765	19913	49.38	3295	3365	3295	4275	2305	3290	3346.29	7.52	5087	3376	3332	3291	3247	3206	3355	3270	140	985	500	2360	5	1	27906106	929	-8.14	0.85	12	0.07	-409.00	3923.00	8200	20230620	-59.39	3010	20240419	10.63	5000	-33.40	20240103	3010	10.63	20240419	8200	-59.39	20230620	3010	10.63	20240419	1.69	N	160550	500	139 억	2098203	N	N	41	N	N
121	20240509	090726	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3310	20	2	0.61	4657915	1404	3.48	3295	3325	3295	4275	2305	3290	3317.60	7.52	-347	3376	3332	3291	3247	3206	3355	3270	140	985	500	2360	5	1	27906106	924	-8.09	0.84	12	0.01	-409.00	3923.00	8200	20230620	-59.63	3010	20240419	9.97	5000	-33.80	20240103	3010	9.97	20240419	8200	-59.63	20230620	3010	9.97	20240419	1.69	N	160550	500	139 억	2098203	N	N	41	N	N
122	20240508	160722	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3290	10	2	0.30	132766670	40270	94.21	3255	3335	3250	4260	2300	3280	3296.92	7.51	3810	3383	3331	3298	3246	3213	3315	3230	140	980	500	2360	5	1	27906106	918	-8.04	0.84	12	0.14	-409.00	3923.00	8200	20230620	-59.88	3010	20240419	9.30	5000	-34.20	20240103	3010	9.30	20240419	8200	-59.88	20230620	3010	9.30	20240419	1.70	N	160550	500	139 억	2094390	N	N	41	N	N
123	20240508	150728	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3315	35	2	1.07	122219545	37072	86.73	3255	3335	3250	4260	2300	3280	3296.82	7.51	3612	3383	3331	3298	3246	3213	3315	3230	140	980	500	2360	5	1	27906106	925	-8.11	0.85	12	0.13	-409.00	3923.00	8200	20230620	-59.57	3010	20240419	10.13	5000	-33.70	20240103	3010	10.13	20240419	8200	-59.57	20230620	3010	10.13	20240419	1.70	N	160550	500	139 억	2094390	N	N	447	N	N
124	20240508	140720	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3310	30	2	0.91	114828260	34850	81.53	3255	3335	3250	4260	2300	3280	3294.93	7.51	3764	3383	3331	3298	3246	3213	3315	3230	140	980	500	2360	5	1	27906106	924	-8.09	0.84	12	0.12	-409.00	3923.00	8200	20230620	-59.63	3010	20240419	9.97	5000	-33.80	20240103	3010	9.97	20240419	8200	-59.63	20230620	3010	9.97	20240419	1.70	N	160550	500	139 억	2094390	N	N	447	N	N
125	20240508	130718	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3325	45	2	1.37	91827275	27920	65.32	3255	3335	3250	4260	2300	3280	3288.94	7.51	2790	3383	3331	3298	3246	3213	3315	3230	140	980	500	2360	5	1	27906106	928	-8.13	0.85	12	0.10	-409.00	3923.00	8200	20230620	-59.45	3010	20240419	10.47	5000	-33.50	20240103	3010	10.47	20240419	8200	-59.45	20230620	3010	10.47	20240419	1.70	N	160550	500	139 억	2094390	N	N	447	N	N
126	20240508	120719	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3295	15	2	0.46	69904830	21281	49.79	3255	3335	3250	4260	2300	3280	3284.85	7.51	-1058	3383	3331	3298	3246	3213	3315	3230	140	980	500	2360	5	1	27906106	920	-8.06	0.84	12	0.08	-409.00	3923.00	8200	20230620	-59.82	3010	20240419	9.47	5000	-34.10	20240103	3010	9.47	20240419	8200	-59.82	20230620	3010	9.47	20240419	1.70	N	160550	500	139 억	2094390	N	N	447	N	N
127	20240508	110758	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3280	0	3	0.00	50806265	15495	36.25	3255	3335	3250	4260	2300	3280	3278.88	7.51	-673	3383	3331	3298	3246	3213	3315	3230	140	980	500	2360	5	1	27906106	915	-8.02	0.84	12	0.06	-409.00	3923.00	8200	20230620	-60.00	3010	20240419	8.97	5000	-34.40	20240103	3010	8.97	20240419	8200	-60.00	20230620	3010	8.97	20240419	1.70	N	160550	500	139 억	2094390	N	N	447	N	N
128	20240508	100728	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3290	10	2	0.30	32445020	9921	23.21	3255	3335	3250	4260	2300	3280	3270.34	7.51	-980	3383	3331	3298	3246	3213	3315	3230	140	980	500	2360	5	1	27906106	918	-8.04	0.84	12	0.04	-409.00	3923.00	8200	20230620	-59.88	3010	20240419	9.30	5000	-34.20	20240103	3010	9.30	20240419	8200	-59.88	20230620	3010	9.30	20240419	1.70	N	160550	500	139 억	2094390	N	N	447	N	N
129	20240508	090729	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3260	-20	5	-0.61	4608620	1415	3.31	3255	3280	3255	4260	2300	3280	3256.98	7.51	171	3383	3331	3298	3246	3213	3315	3230	140	980	500	2360	5	1	27906106	910	-7.97	0.83	12	0.01	-409.00	3923.00	8200	20230620	-60.24	3010	20240419	8.31	5000	-34.80	20240103	3010	8.31	20240419	8200	-60.24	20230620	3010	8.31	20240419	1.70	N	160550	500	139 억	2094390	N	N	447	N	N
130	20240503	160742	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3325	35	2	1.06	163690630	49735	70.94	3260	3345	3245	4275	2305	3290	3291.24	7.51	8514	3423	3356	3278	3211	3133	3390	3245	140	985	500	2360	5	1	27906106	928	-8.13	0.85	12	0.18	-409.00	3923.00	8200	20230620	-59.45	3010	20240419	10.47	5000	-33.50	20240103	3010	10.47	20240419	8200	-59.45	20230620	3010	10.47	20240419	1.67	N	160550	500	139 억	2094978	N	N	210	N	N
131	20240503	150742	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3325	35	2	1.06	148042510	45032	64.24	3260	3325	3245	4275	2305	3290	3287.50	7.51	8881	3423	3356	3278	3211	3133	3390	3245	140	985	500	2360	5	1	27906106	928	-8.13	0.85	12	0.16	-409.00	3923.00	8200	20230620	-59.45	3010	20240419	10.47	5000	-33.50	20240103	3010	10.47	20240419	8200	-59.45	20230620	3010	10.47	20240419	1.67	N	160550	500	139 억	2094978	N	N	304	N	N
132	20240503	140743	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3300	10	2	0.30	106972840	32597	46.50	3260	3315	3245	4275	2305	3290	3281.68	7.51	6629	3423	3356	3278	3211	3133	3390	3245	140	985	500	2360	5	1	27906106	921	-8.07	0.84	12	0.12	-409.00	3923.00	8200	20230620	-59.76	3010	20240419	9.63	5000	-34.00	20240103	3010	9.63	20240419	8200	-59.76	20230620	3010	9.63	20240419	1.67	N	160550	500	139 억	2094978	N	N	304	N	N
133	20240503	130743	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3295	5	2	0.15	94035145	28660	40.88	3260	3315	3245	4275	2305	3290	3281.06	7.51	4087	3423	3356	3278	3211	3133	3390	3245	140	985	500	2360	5	1	27906106	920	-8.06	0.84	12	0.10	-409.00	3923.00	8200	20230620	-59.82	3010	20240419	9.47	5000	-34.10	20240103	3010	9.47	20240419	8200	-59.82	20230620	3010	9.47	20240419	1.67	N	160550	500	139 억	2094978	N	N	304	N	N
134	20240503	120740	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3285	-5	5	-0.15	85628305	26103	37.23	3260	3315	3245	4275	2305	3290	3280.40	7.51	3662	3423	3356	3278	3211	3133	3390	3245	140	985	500	2360	5	1	27906106	917	-8.03	0.84	12	0.09	-409.00	3923.00	8200	20230620	-59.94	3010	20240419	9.14	5000	-34.30	20240103	3010	9.14	20240419	8200	-59.94	20230620	3010	9.14	20240419	1.67	N	160550	500	139 억	2094978	N	N	304	N	N
135	20240503	110739	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3285	-5	5	-0.15	73871550	22520	32.12	3260	3315	3245	4275	2305	3290	3280.26	7.51	1943	3423	3356	3278	3211	3133	3390	3245	140	985	500	2360	5	1	27906106	917	-8.03	0.84	12	0.08	-409.00	3923.00	8200	20230620	-59.94	3010	20240419	9.14	5000	-34.30	20240103	3010	9.14	20240419	8200	-59.94	20230620	3010	9.14	20240419	1.67	N	160550	500	139 억	2094978	N	N	304	N	N
136	20240503	100735	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3270	-20	5	-0.61	35604855	10895	15.54	3260	3295	3245	4275	2305	3290	3268.00	7.51	4413	3423	3356	3278	3211	3133	3390	3245	140	985	500	2360	5	1	27906106	913	-8.00	0.83	12	0.04	-409.00	3923.00	8200	20230620	-60.12	3010	20240419	8.64	5000	-34.60	20240103	3010	8.64	20240419	8200	-60.12	20230620	3010	8.64	20240419	1.67	N	160550	500	139 억	2094978	N	N	304	N	N
137	20240503	090735	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3260	-30	5	-0.91	8943885	2744	3.91	3260	3275	3245	4275	2305	3290	3259.43	7.51	903	3423	3356	3278	3211	3133	3390	3245	140	985	500	2360	5	1	27906106	910	-7.97	0.83	12	0.01	-409.00	3923.00	8200	20230620	-60.24	3010	20240419	8.31	5000	-34.80	20240103	3010	8.31	20240419	8200	-60.24	20230620	3010	8.31	20240419	1.67	N	160550	500	139 억	2094978	N	N	304	N	N
138	20240502	160730	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3290	85	2	2.65	230060675	70093	106.13	3200	3345	3200	4165	2245	3205	3282.21	7.44	6852	3371	3287	3246	3162	3121	3267	3142	140	960	500	2300	5	1	27906106	918	-8.04	0.84	12	0.25	-409.00	3923.00	8200	20230620	-59.88	3010	20240419	9.30	5000	-34.20	20240103	3010	9.30	20240419	8200	-59.88	20230620	3010	9.30	20240419	1.69	N	160550	500	139 억	2076534	N	N	208	N	N
139	20240502	150734	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3300	95	2	2.96	216482105	65964	99.88	3200	3345	3200	4165	2245	3205	3281.82	7.44	7275	3371	3287	3246	3162	3121	3267	3142	140	960	500	2300	5	1	27906106	921	-8.07	0.84	12	0.24	-409.00	3923.00	8200	20230620	-59.76	3010	20240419	9.63	5000	-34.00	20240103	3010	9.63	20240419	8200	-59.76	20230620	3010	9.63	20240419	1.69	N	160550	500	139 억	2076534	N	N	2037	N	N
140	20240502	140731	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3320	115	2	3.59	199430345	60794	92.05	3200	3345	3200	4165	2245	3205	3280.43	7.44	11111	3371	3287	3246	3162	3121	3267	3142	140	960	500	2300	5	1	27906106	926	-8.12	0.85	12	0.22	-409.00	3923.00	8200	20230620	-59.51	3010	20240419	10.30	5000	-33.60	20240103	3010	10.30	20240419	8200	-59.51	20230620	3010	10.30	20240419	1.69	N	160550	500	139 억	2076534	N	N	2037	N	N
141	20240502	130729	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3320	115	2	3.59	158338820	48370	73.24	3200	3345	3200	4165	2245	3205	3273.49	7.44	10032	3371	3287	3246	3162	3121	3267	3142	140	960	500	2300	5	1	27906106	926	-8.12	0.85	12	0.17	-409.00	3923.00	8200	20230620	-59.51	3010	20240419	10.30	5000	-33.60	20240103	3010	10.30	20240419	8200	-59.51	20230620	3010	10.30	20240419	1.69	N	160550	500	139 억	2076534	N	N	2037	N	N
142	20240502	120726	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3265	60	2	1.87	62637625	19377	29.34	3200	3265	3200	4165	2245	3205	3232.58	7.44	5852	3371	3287	3246	3162	3121	3267	3142	140	960	500	2300	5	1	27906106	911	-7.98	0.83	12	0.07	-409.00	3923.00	8200	20230620	-60.18	3010	20240419	8.47	5000	-34.70	20240103	3010	8.47	20240419	8200	-60.18	20230620	3010	8.47	20240419	1.69	N	160550	500	139 억	2076534	N	N	2037	N	N
143	20240502	110726	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3220	15	2	0.47	48162825	14926	22.60	3200	3255	3200	4165	2245	3205	3226.78	7.44	4200	3371	3287	3246	3162	3121	3267	3142	140	960	500	2300	5	1	27906106	899	-7.87	0.82	12	0.05	-409.00	3923.00	8200	20230620	-60.73	3010	20240419	6.98	5000	-35.60	20240103	3010	6.98	20240419	8200	-60.73	20230620	3010	6.98	20240419	1.69	N	160550	500	139 억	2076534	N	N	2037	N	N
144	20240502	100724	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3225	20	2	0.62	34753235	10772	16.31	3200	3250	3200	4165	2245	3205	3226.26	7.44	3009	3371	3287	3246	3162	3121	3267	3142	140	960	500	2300	5	1	27906106	900	-7.89	0.82	12	0.04	-409.00	3923.00	8200	20230620	-60.67	3010	20240419	7.14	5000	-35.50	20240103	3010	7.14	20240419	8200	-60.67	20230620	3010	7.14	20240419	1.69	N	160550	500	139 억	2076534	N	N	2037	N	N
145	20240502	090725	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3250	45	2	1.40	4549340	1420	2.15	3200	3250	3200	4165	2245	3205	3203.76	7.44	-83	3371	3287	3246	3162	3121	3267	3142	140	960	500	2300	5	1	27906106	907	-7.95	0.83	12	0.01	-409.00	3923.00	8200	20230620	-60.37	3010	20240419	7.97	5000	-35.00	20240103	3010	7.97	20240419	8200	-60.37	20230620	3010	7.97	20240419	1.69	N	160550	500	139 억	2076534	N	N	2037	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History