KissMeData/206560/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

62 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	161001	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6550	-150	5	-2.24	434567070	65914	105.14	6640	6720	6510	8710	4690	6700	6593.01	1.31	-12336	6933	6816	6723	6606	6513	6770	6560	127	2010	500	4820	10	1	25411736	1664	-109.17	3.00	12	0.26	-60.00	2186.00	11570	20230605	-43.39	6220	20231031	5.31	10620	-38.32	20240109	6510	0.61	20240531	11570	-43.39	20230605	6220	5.31	20231031	1.85	N	206560	500	127 억	332505	N	N	37	N	N
3	20240531	150959	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6570	-130	5	-1.94	406383660	61615	98.28	6640	6720	6510	8710	4690	6700	6595.52	1.31	-10840	6933	6816	6723	6606	6513	6770	6560	127	2010	500	4820	10	1	25411736	1670	-109.50	3.01	12	0.24	-60.00	2186.00	11570	20230605	-43.22	6220	20231031	5.63	10620	-38.14	20240109	6510	0.92	20240531	11570	-43.22	20230605	6220	5.63	20231031	1.85	N	206560	500	127 억	332505	N	N	0	N	N
4	20240531	140959	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6580	-120	5	-1.79	363269660	55055	87.82	6640	6720	6510	8710	4690	6700	6598.29	1.31	-10302	6933	6816	6723	6606	6513	6770	6560	127	2010	500	4820	10	1	25411736	1672	-109.67	3.01	12	0.22	-60.00	2186.00	11570	20230605	-43.13	6220	20231031	5.79	10620	-38.04	20240109	6510	1.08	20240531	11570	-43.13	20230605	6220	5.79	20231031	1.85	N	206560	500	127 억	332505	N	N	0	N	N
5	20240531	131003	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6620	-80	5	-1.19	334048180	50621	80.74	6640	6720	6510	8710	4690	6700	6598.99	1.31	-8551	6933	6816	6723	6606	6513	6770	6560	127	2010	500	4820	10	1	25411736	1682	-110.33	3.03	12	0.20	-60.00	2186.00	11570	20230605	-42.78	6220	20231031	6.43	10620	-37.66	20240109	6510	1.69	20240531	11570	-42.78	20230605	6220	6.43	20231031	1.85	N	206560	500	127 억	332505	N	N	0	N	N
6	20240531	121007	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6650	-50	5	-0.75	311992640	47287	75.43	6640	6720	6510	8710	4690	6700	6597.83	1.31	-7049	6933	6816	6723	6606	6513	6770	6560	127	2010	500	4820	10	1	25411736	1690	-110.83	3.04	12	0.19	-60.00	2186.00	11570	20230605	-42.52	6220	20231031	6.91	10620	-37.38	20240109	6510	2.15	20240531	11570	-42.52	20230605	6220	6.91	20231031	1.85	N	206560	500	127 억	332505	N	N	0	N	N
7	20240531	111002	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6580	-120	5	-1.79	261727490	39670	63.28	6640	6720	6510	8710	4690	6700	6597.60	1.31	-5147	6933	6816	6723	6606	6513	6770	6560	127	2010	500	4820	10	1	25411736	1672	-109.67	3.01	12	0.16	-60.00	2186.00	11570	20230605	-43.13	6220	20231031	5.79	10620	-38.04	20240109	6510	1.08	20240531	11570	-43.13	20230605	6220	5.79	20231031	1.85	N	206560	500	127 억	332505	N	N	0	N	N
8	20240531	101002	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6620	-80	5	-1.19	118762810	17912	28.57	6640	6720	6570	8710	4690	6700	6630.32	1.31	-1365	6933	6816	6723	6606	6513	6770	6560	127	2010	500	4820	10	1	25411736	1682	-110.33	3.03	12	0.07	-60.00	2186.00	11570	20230605	-42.78	6220	20231031	6.43	10620	-37.66	20240109	6570	0.76	20240531	11570	-42.78	20230605	6220	6.43	20231031	1.85	N	206560	500	127 억	332505	N	N	0	N	N
9	20240531	091002	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6690	-10	5	-0.15	7304020	1097	1.75	6640	6700	6640	8710	4690	6700	6657.87	1.31	-70	6933	6816	6723	6606	6513	6770	6560	127	2010	500	4820	10	1	25411736	1700	-111.50	3.06	12	0.00	-60.00	2186.00	11570	20230605	-42.18	6220	20231031	7.56	10620	-37.01	20240109	6630	0.90	20240530	11570	-42.18	20230605	6220	7.56	20231031	1.85	N	206560	500	127 억	332505	N	N	0	N	N
10	20240530	160955	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6700	-130	5	-1.90	417570700	62358	187.38	6840	6840	6630	8870	4790	6830	6696.33	1.31	-93	6930	6880	6840	6790	6750	6860	6770	127	2040	500	4910	10	1	25411736	1703	-111.67	3.06	12	0.25	-60.00	2186.00	11570	20230605	-42.09	6220	20231031	7.72	10620	-36.91	20240109	6630	1.06	20240530	11570	-42.09	20230605	6220	7.72	20231031	1.86	N	206560	500	127 억	332599	N	N	95	N	N
11	20240530	150958	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6690	-140	5	-2.05	401945030	60022	180.36	6840	6840	6630	8870	4790	6830	6696.63	1.31	218	6930	6880	6840	6790	6750	6860	6770	127	2040	500	4910	10	1	25411736	1700	-111.50	3.06	12	0.24	-60.00	2186.00	11570	20230605	-42.18	6220	20231031	7.56	10620	-37.01	20240109	6630	0.90	20240530	11570	-42.18	20230605	6220	7.56	20231031	1.86	N	206560	500	127 억	332599	N	N	95	N	N
12	20240530	140956	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6650	-180	5	-2.64	366121530	54661	164.25	6840	6840	6630	8870	4790	6830	6698.04	1.31	155	6930	6880	6840	6790	6750	6860	6770	127	2040	500	4910	10	1	25411736	1690	-110.83	3.04	12	0.22	-60.00	2186.00	11570	20230605	-42.52	6220	20231031	6.91	10620	-37.38	20240109	6630	0.30	20240530	11570	-42.52	20230605	6220	6.91	20231031	1.86	N	206560	500	127 억	332599	N	N	95	N	N
13	20240530	130959	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6680	-150	5	-2.20	299348280	44614	134.06	6840	6840	6640	8870	4790	6830	6709.74	1.31	210	6930	6880	6840	6790	6750	6860	6770	127	2040	500	4910	10	1	25411736	1698	-111.33	3.06	12	0.18	-60.00	2186.00	11570	20230605	-42.26	6220	20231031	7.40	10620	-37.10	20240109	6640	0.60	20240530	11570	-42.26	20230605	6220	7.40	20231031	1.86	N	206560	500	127 억	332599	N	N	95	N	N
14	20240530	120955	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6700	-130	5	-1.90	267212900	39793	119.57	6840	6840	6640	8870	4790	6830	6715.07	1.31	665	6930	6880	6840	6790	6750	6860	6770	127	2040	500	4910	10	1	25411736	1703	-111.67	3.06	12	0.16	-60.00	2186.00	11570	20230605	-42.09	6220	20231031	7.72	10620	-36.91	20240109	6640	0.90	20240530	11570	-42.09	20230605	6220	7.72	20231031	1.86	N	206560	500	127 억	332599	N	N	95	N	N
15	20240530	110957	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6720	-110	5	-1.61	189523000	28147	84.58	6840	6840	6680	8870	4790	6830	6733.33	1.31	748	6930	6880	6840	6790	6750	6860	6770	127	2040	500	4910	10	1	25411736	1708	-112.00	3.07	12	0.11	-60.00	2186.00	11570	20230605	-41.92	6220	20231031	8.04	10620	-36.72	20240109	6680	0.60	20240530	11570	-41.92	20230605	6220	8.04	20231031	1.86	N	206560	500	127 억	332599	N	N	95	N	N
16	20240530	101001	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6750	-80	5	-1.17	131022950	19420	58.36	6840	6840	6690	8870	4790	6830	6746.80	1.31	101	6930	6880	6840	6790	6750	6860	6770	127	2040	500	4910	10	1	25411736	1715	-112.50	3.09	12	0.08	-60.00	2186.00	11570	20230605	-41.66	6220	20231031	8.52	10620	-36.44	20240109	6690	0.90	20240530	11570	-41.66	20230605	6220	8.52	20231031	1.86	N	206560	500	127 억	332599	N	N	95	N	N
17	20240530	090957	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6790	-40	5	-0.59	13798530	2029	6.10	6840	6840	6760	8870	4790	6830	6800.64	1.31	188	6930	6880	6840	6790	6750	6860	6770	127	2040	500	4910	10	1	25411736	1725	-113.17	3.11	12	0.01	-60.00	2186.00	11570	20230605	-41.31	6220	20231031	9.16	10620	-36.06	20240109	6760	0.44	20240530	11570	-41.31	20230605	6220	9.16	20231031	1.86	N	206560	500	127 억	332599	N	N	95	N	N
18	20240529	160950	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6830	-60	5	-0.87	225936050	33135	80.45	6860	6890	6800	8950	4830	6890	6818.64	1.33	-5344	7050	6970	6900	6820	6750	7010	6860	127	2060	500	4960	10	1	25411736	1736	-113.83	3.12	12	0.13	-60.00	2186.00	11570	20230605	-40.97	6220	20231031	9.81	10620	-35.69	20240109	6800	0.44	20240529	11570	-40.97	20230605	6220	9.81	20231031	1.86	N	206560	500	127 억	337943	N	N	95	N	N
19	20240529	150948	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6810	-80	5	-1.16	209444300	30716	74.58	6860	6890	6800	8950	4830	6890	6818.74	1.33	-5136	7050	6970	6900	6820	6750	7010	6860	127	2060	500	4960	10	1	25411736	1731	-113.50	3.12	12	0.12	-60.00	2186.00	11570	20230605	-41.14	6220	20231031	9.49	10620	-35.88	20240109	6800	0.15	20240529	11570	-41.14	20230605	6220	9.49	20231031	1.86	N	206560	500	127 억	337943	N	N	64	N	N
20	20240529	140949	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6820	-70	5	-1.02	146916050	21527	52.27	6860	6890	6800	8950	4830	6890	6824.73	1.33	-3984	7050	6970	6900	6820	6750	7010	6860	127	2060	500	4960	10	1	25411736	1733	-113.67	3.12	12	0.08	-60.00	2186.00	11570	20230605	-41.05	6220	20231031	9.65	10620	-35.78	20240109	6800	0.29	20240529	11570	-41.05	20230605	6220	9.65	20231031	1.86	N	206560	500	127 억	337943	N	N	64	N	N
21	20240529	130951	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6820	-70	5	-1.02	135109280	19795	48.06	6860	6890	6800	8950	4830	6890	6825.42	1.33	-3812	7050	6970	6900	6820	6750	7010	6860	127	2060	500	4960	10	1	25411736	1733	-113.67	3.12	12	0.08	-60.00	2186.00	11570	20230605	-41.05	6220	20231031	9.65	10620	-35.78	20240109	6800	0.29	20240529	11570	-41.05	20230605	6220	9.65	20231031	1.86	N	206560	500	127 억	337943	N	N	64	N	N
22	20240529	120953	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6810	-80	5	-1.16	112280320	16443	39.92	6860	6890	6800	8950	4830	6890	6828.46	1.33	-3683	7050	6970	6900	6820	6750	7010	6860	127	2060	500	4960	10	1	25411736	1731	-113.50	3.12	12	0.06	-60.00	2186.00	11570	20230605	-41.14	6220	20231031	9.49	10620	-35.88	20240109	6800	0.15	20240529	11570	-41.14	20230605	6220	9.49	20231031	1.86	N	206560	500	127 억	337943	N	N	64	N	N
23	20240529	110951	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6820	-70	5	-1.02	89344230	13075	31.75	6860	6890	6810	8950	4830	6890	6833.21	1.33	-2951	7050	6970	6900	6820	6750	7010	6860	127	2060	500	4960	10	1	25411736	1733	-113.67	3.12	12	0.05	-60.00	2186.00	11570	20230605	-41.05	6220	20231031	9.65	10620	-35.78	20240109	6810	0.15	20240529	11570	-41.05	20230605	6220	9.65	20231031	1.86	N	206560	500	127 억	337943	N	N	64	N	N
24	20240529	100947	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6850	-40	5	-0.58	55097070	8050	19.55	6860	6890	6810	8950	4830	6890	6844.36	1.33	-2850	7050	6970	6900	6820	6750	7010	6860	127	2060	500	4960	10	1	25411736	1741	-114.17	3.13	12	0.03	-60.00	2186.00	11570	20230605	-40.80	6220	20231031	10.13	10620	-35.50	20240109	6810	0.59	20240529	11570	-40.80	20230605	6220	10.13	20231031	1.86	N	206560	500	127 억	337943	N	N	64	N	N
25	20240529	090945	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6850	-40	5	-0.58	10023200	1463	3.55	6860	6890	6830	8950	4830	6890	6851.13	1.33	-875	7050	6970	6900	6820	6750	7010	6860	127	2060	500	4960	10	1	25411736	1741	-114.17	3.13	12	0.01	-60.00	2186.00	11570	20230605	-40.80	6220	20231031	10.13	10620	-35.50	20240109	6830	0.29	20240529	11570	-40.80	20230605	6220	10.13	20231031	1.86	N	206560	500	127 억	337943	N	N	64	N	N
26	20240528	160942	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6890	20	2	0.29	282158350	41073	71.51	6830	6980	6830	8930	4810	6870	6869.68	1.35	-3941	7016	6942	6896	6822	6776	6920	6800	127	2060	500	4940	10	1	25411736	1751	-114.83	3.15	12	0.16	-60.00	2186.00	11570	20230605	-40.45	6220	20231031	10.77	10620	-35.12	20240109	6830	0.88	20240528	11570	-40.45	20230605	6220	10.77	20231031	1.88	N	206560	500	127 억	341885	N	N	64	N	N
27	20240528	150945	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6880	10	2	0.15	264307730	38482	67.00	6830	6980	6830	8930	4810	6870	6868.35	1.35	-3828	7016	6942	6896	6822	6776	6920	6800	127	2060	500	4940	10	1	25411736	1748	-114.67	3.15	12	0.15	-60.00	2186.00	11570	20230605	-40.54	6220	20231031	10.61	10620	-35.22	20240109	6830	0.73	20240528	11570	-40.54	20230605	6220	10.61	20231031	1.88	N	206560	500	127 억	341885	N	N	1128	N	N
28	20240528	140946	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6860	-10	5	-0.15	214700190	31259	54.43	6830	6980	6830	8930	4810	6870	6868.43	1.35	-3761	7016	6942	6896	6822	6776	6920	6800	127	2060	500	4940	10	1	25411736	1743	-114.33	3.14	12	0.12	-60.00	2186.00	11570	20230605	-40.71	6220	20231031	10.29	10620	-35.40	20240109	6830	0.44	20240528	11570	-40.71	20230605	6220	10.29	20231031	1.88	N	206560	500	127 억	341885	N	N	1128	N	N
29	20240528	130942	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6850	-20	5	-0.29	187428370	27283	47.50	6830	6980	6830	8930	4810	6870	6869.79	1.35	-2557	7016	6942	6896	6822	6776	6920	6800	127	2060	500	4940	10	1	25411736	1741	-114.17	3.13	12	0.11	-60.00	2186.00	11570	20230605	-40.80	6220	20231031	10.13	10620	-35.50	20240109	6830	0.29	20240528	11570	-40.80	20230605	6220	10.13	20231031	1.88	N	206560	500	127 억	341885	N	N	1128	N	N
30	20240528	120943	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6860	-10	5	-0.15	162083130	23591	41.07	6830	6980	6830	8930	4810	6870	6870.55	1.35	-1351	7016	6942	6896	6822	6776	6920	6800	127	2060	500	4940	10	1	25411736	1743	-114.33	3.14	12	0.09	-60.00	2186.00	11570	20230605	-40.71	6220	20231031	10.29	10620	-35.40	20240109	6830	0.44	20240528	11570	-40.71	20230605	6220	10.29	20231031	1.88	N	206560	500	127 억	341885	N	N	1128	N	N
31	20240528	110928	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6880	10	2	0.15	134632970	19586	34.10	6830	6980	6830	8930	4810	6870	6873.94	1.35	-1649	7016	6942	6896	6822	6776	6920	6800	127	2060	500	4940	10	1	25411736	1748	-114.67	3.15	12	0.08	-60.00	2186.00	11570	20230605	-40.54	6220	20231031	10.61	10620	-35.22	20240109	6830	0.73	20240528	11570	-40.54	20230605	6220	10.61	20231031	1.88	N	206560	500	127 억	341885	N	N	1128	N	N
32	20240528	100944	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6890	20	2	0.29	92378960	13430	23.38	6830	6980	6830	8930	4810	6870	6878.55	1.35	-726	7016	6942	6896	6822	6776	6920	6800	127	2060	500	4940	10	1	25411736	1751	-114.83	3.15	12	0.05	-60.00	2186.00	11570	20230605	-40.45	6220	20231031	10.77	10620	-35.12	20240109	6830	0.88	20240528	11570	-40.45	20230605	6220	10.77	20231031	1.88	N	206560	500	127 억	341885	N	N	1128	N	N
33	20240528	090946	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6850	-20	5	-0.29	29312810	4267	7.43	6830	6980	6830	8930	4810	6870	6869.65	1.35	96	7016	6942	6896	6822	6776	6920	6800	127	2060	500	4940	10	1	25411736	1741	-114.17	3.13	12	0.02	-60.00	2186.00	11570	20230605	-40.80	6220	20231031	10.13	10620	-35.50	20240109	6830	0.29	20240528	11570	-40.80	20230605	6220	10.13	20231031	1.88	N	206560	500	127 억	341885	N	N	1128	N	N
34	20240527	160930	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6870	-70	5	-1.01	391591510	56798	219.31	6900	6970	6850	9020	4860	6940	6894.99	1.36	-4570	7060	7000	6950	6890	6840	6975	6865	127	2080	500	4990	10	1	25411736	1746	-114.50	3.14	12	0.22	-60.00	2186.00	11570	20230605	-40.62	6220	20231031	10.45	10620	-35.31	20240109	6830	0.59	20240419	11570	-40.62	20230605	6220	10.45	20231031	1.89	N	206560	500	127 억	346613	N	N	1128	N	N
35	20240527	150945	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6890	-50	5	-0.72	372521940	54023	208.59	6900	6970	6850	9020	4860	6940	6895.62	1.36	-4344	7060	7000	6950	6890	6840	6975	6865	127	2080	500	4990	10	1	25411736	1751	-114.83	3.15	12	0.21	-60.00	2186.00	11570	20230605	-40.45	6220	20231031	10.77	10620	-35.12	20240109	6830	0.88	20240419	11570	-40.45	20230605	6220	10.77	20231031	1.89	N	206560	500	127 억	346613	N	N	39	N	N
36	20240527	140942	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6880	-60	5	-0.86	306696020	44443	171.60	6900	6970	6860	9020	4860	6940	6900.88	1.36	-2355	7060	7000	6950	6890	6840	6975	6865	127	2080	500	4990	10	1	25411736	1748	-114.67	3.15	12	0.17	-60.00	2186.00	11570	20230605	-40.54	6220	20231031	10.61	10620	-35.22	20240109	6830	0.73	20240419	11570	-40.54	20230605	6220	10.61	20231031	1.89	N	206560	500	127 억	346613	N	N	39	N	N
37	20240527	130942	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6880	-60	5	-0.86	276138740	40000	154.45	6900	6970	6860	9020	4860	6940	6903.47	1.36	-2335	7060	7000	6950	6890	6840	6975	6865	127	2080	500	4990	10	1	25411736	1748	-114.67	3.15	12	0.16	-60.00	2186.00	11570	20230605	-40.54	6220	20231031	10.61	10620	-35.22	20240109	6830	0.73	20240419	11570	-40.54	20230605	6220	10.61	20231031	1.89	N	206560	500	127 억	346613	N	N	39	N	N
38	20240527	120942	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6890	-50	5	-0.72	232136350	33602	129.74	6900	6970	6860	9020	4860	6940	6908.41	1.36	-1362	7060	7000	6950	6890	6840	6975	6865	127	2080	500	4990	10	1	25411736	1751	-114.83	3.15	12	0.13	-60.00	2186.00	11570	20230605	-40.45	6220	20231031	10.77	10620	-35.12	20240109	6830	0.88	20240419	11570	-40.45	20230605	6220	10.77	20231031	1.89	N	206560	500	127 억	346613	N	N	39	N	N
39	20240527	110941	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6900	-40	5	-0.58	194369600	28113	108.55	6900	6970	6870	9020	4860	6940	6913.87	1.36	349	7060	7000	6950	6890	6840	6975	6865	127	2080	500	4990	10	1	25411736	1753	-115.00	3.16	12	0.11	-60.00	2186.00	11570	20230605	-40.36	6220	20231031	10.93	10620	-35.03	20240109	6830	1.02	20240419	11570	-40.36	20230605	6220	10.93	20231031	1.89	N	206560	500	127 억	346613	N	N	39	N	N
40	20240527	100940	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6920	-20	5	-0.29	118998510	17193	66.38	6900	6970	6900	9020	4860	6940	6921.33	1.36	1741	7060	7000	6950	6890	6840	6975	6865	127	2080	500	4990	10	1	25411736	1758	-115.33	3.17	12	0.07	-60.00	2186.00	11570	20230605	-40.19	6220	20231031	11.25	10620	-34.84	20240109	6830	1.32	20240419	11570	-40.19	20230605	6220	11.25	20231031	1.89	N	206560	500	127 억	346613	N	N	39	N	N
41	20240527	090941	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6960	20	2	0.29	47681670	6891	26.61	6900	6960	6900	9020	4860	6940	6919.41	1.36	2107	7060	7000	6950	6890	6840	6975	6865	127	2080	500	4990	10	1	25411736	1769	-116.00	3.18	12	0.03	-60.00	2186.00	11570	20230605	-39.84	6220	20231031	11.90	10620	-34.46	20240109	6830	1.90	20240419	11570	-39.84	20230605	6220	11.90	20231031	1.89	N	206560	500	127 억	346613	N	N	39	N	N
42	20240524	160848	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6940	-20	5	-0.29	179160650	25767	73.32	6960	7010	6900	9040	4880	6960	6953.14	1.38	-3977	7080	7020	6940	6880	6800	7050	6910	127	2080	500	5010	10	1	25411736	1764	-115.67	3.17	12	0.10	-60.00	2186.00	11570	20230605	-40.02	6220	20231031	11.58	10620	-34.65	20240109	6830	1.61	20240419	11570	-40.02	20230605	6220	11.58	20231031	1.91	N	206560	500	127 억	350604	N	N	39	N	N
43	20240524	150849	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6940	-20	5	-0.29	160069670	23015	65.49	6960	7010	6900	9040	4880	6960	6955.01	1.38	-3475	7080	7020	6940	6880	6800	7050	6910	127	2080	500	5010	10	1	25411736	1764	-115.67	3.17	12	0.09	-60.00	2186.00	11570	20230605	-40.02	6220	20231031	11.58	10620	-34.65	20240109	6830	1.61	20240419	11570	-40.02	20230605	6220	11.58	20231031	1.91	N	206560	500	127 억	350604	N	N	462	N	N
44	20240524	140855	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6960	0	3	0.00	135172290	19429	55.29	6960	7010	6900	9040	4880	6960	6957.24	1.38	-3098	7080	7020	6940	6880	6800	7050	6910	127	2080	500	5010	10	1	25411736	1769	-116.00	3.18	12	0.08	-60.00	2186.00	11570	20230605	-39.84	6220	20231031	11.90	10620	-34.46	20240109	6830	1.90	20240419	11570	-39.84	20230605	6220	11.90	20231031	1.91	N	206560	500	127 억	350604	N	N	462	N	N
45	20240524	130851	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6950	-10	5	-0.14	101191520	14539	41.37	6960	7010	6900	9040	4880	6960	6960.01	1.38	-3558	7080	7020	6940	6880	6800	7050	6910	127	2080	500	5010	10	1	25411736	1766	-115.83	3.18	12	0.06	-60.00	2186.00	11570	20230605	-39.93	6220	20231031	11.74	10620	-34.56	20240109	6830	1.76	20240419	11570	-39.93	20230605	6220	11.74	20231031	1.91	N	206560	500	127 억	350604	N	N	462	N	N
46	20240524	120852	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6950	-10	5	-0.14	80144660	11505	32.74	6960	7010	6900	9040	4880	6960	6966.07	1.38	-3185	7080	7020	6940	6880	6800	7050	6910	127	2080	500	5010	10	1	25411736	1766	-115.83	3.18	12	0.05	-60.00	2186.00	11570	20230605	-39.93	6220	20231031	11.74	10620	-34.56	20240109	6830	1.76	20240419	11570	-39.93	20230605	6220	11.74	20231031	1.91	N	206560	500	127 억	350604	N	N	462	N	N
47	20240524	110849	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6940	-20	5	-0.29	66637060	9563	27.21	6960	7010	6900	9040	4880	6960	6968.22	1.38	-2625	7080	7020	6940	6880	6800	7050	6910	127	2080	500	5010	10	1	25411736	1764	-115.67	3.17	12	0.04	-60.00	2186.00	11570	20230605	-40.02	6220	20231031	11.58	10620	-34.65	20240109	6830	1.61	20240419	11570	-40.02	20230605	6220	11.58	20231031	1.91	N	206560	500	127 억	350604	N	N	462	N	N
48	20240524	100856	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6980	20	2	0.29	51365270	7370	20.97	6960	7010	6900	9040	4880	6960	6969.51	1.38	-1989	7080	7020	6940	6880	6800	7050	6910	127	2080	500	5010	10	1	25411736	1774	-116.33	3.19	12	0.03	-60.00	2186.00	11570	20230605	-39.67	6220	20231031	12.22	10620	-34.27	20240109	6830	2.20	20240419	11570	-39.67	20230605	6220	12.22	20231031	1.91	N	206560	500	127 억	350604	N	N	462	N	N
49	20240524	090850	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6990	30	2	0.43	10932190	1570	4.47	6960	6990	6900	9040	4880	6960	6963.18	1.38	-969	7080	7020	6940	6880	6800	7050	6910	127	2080	500	5010	10	1	25411736	1776	-116.50	3.20	12	0.01	-60.00	2186.00	11570	20230605	-39.59	6220	20231031	12.38	10620	-34.18	20240109	6830	2.34	20240419	11570	-39.59	20230605	6220	12.38	20231031	1.91	N	206560	500	127 억	350604	N	N	462	N	N
50	20240523	160848	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6960	0	3	0.00	239368700	34540	79.37	6910	7000	6860	9040	4880	6960	6930.19	1.39	-2399	7073	7016	6973	6916	6873	7045	6945	127	2080	500	5010	10	1	25411736	1769	-116.00	3.18	12	0.14	-60.00	2186.00	11570	20230605	-39.84	6220	20231031	11.90	10620	-34.46	20240109	6830	1.90	20240419	11570	-39.84	20230605	6220	11.90	20231031	1.92	N	206560	500	127 억	353005	N	N	462	N	N
51	20240523	150852	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6970	10	2	0.14	227589550	32847	75.48	6910	7000	6860	9040	4880	6960	6928.78	1.39	-2482	7073	7016	6973	6916	6873	7045	6945	127	2080	500	5010	10	1	25411736	1771	-116.17	3.19	12	0.13	-60.00	2186.00	11570	20230605	-39.76	6220	20231031	12.06	10620	-34.37	20240109	6830	2.05	20240419	11570	-39.76	20230605	6220	12.06	20231031	1.92	N	206560	500	127 억	353005	N	N	2340	N	N
52	20240523	140855	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6960	0	3	0.00	211121400	30483	70.05	6910	7000	6860	9040	4880	6960	6925.87	1.39	-2389	7073	7016	6973	6916	6873	7045	6945	127	2080	500	5010	10	1	25411736	1769	-116.00	3.18	12	0.12	-60.00	2186.00	11570	20230605	-39.84	6220	20231031	11.90	10620	-34.46	20240109	6830	1.90	20240419	11570	-39.84	20230605	6220	11.90	20231031	1.92	N	206560	500	127 억	353005	N	N	2340	N	N
53	20240523	130853	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6940	-20	5	-0.29	193888070	28007	64.36	6910	7000	6860	9040	4880	6960	6922.84	1.39	-2029	7073	7016	6973	6916	6873	7045	6945	127	2080	500	5010	10	1	25411736	1764	-115.67	3.17	12	0.11	-60.00	2186.00	11570	20230605	-40.02	6220	20231031	11.58	10620	-34.65	20240109	6830	1.61	20240419	11570	-40.02	20230605	6220	11.58	20231031	1.92	N	206560	500	127 억	353005	N	N	2340	N	N
54	20240523	120849	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6910	-50	5	-0.72	135452770	19589	45.02	6910	7000	6860	9040	4880	6960	6914.74	1.39	-1599	7073	7016	6973	6916	6873	7045	6945	127	2080	500	5010	10	1	25411736	1756	-115.17	3.16	12	0.08	-60.00	2186.00	11570	20230605	-40.28	6220	20231031	11.09	10620	-34.93	20240109	6830	1.17	20240419	11570	-40.28	20230605	6220	11.09	20231031	1.92	N	206560	500	127 억	353005	N	N	2340	N	N
55	20240523	110847	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6950	-10	5	-0.14	106440870	15393	35.37	6910	7000	6860	9040	4880	6960	6914.89	1.39	-1101	7073	7016	6973	6916	6873	7045	6945	127	2080	500	5010	10	1	25411736	1766	-115.83	3.18	12	0.06	-60.00	2186.00	11570	20230605	-39.93	6220	20231031	11.74	10620	-34.56	20240109	6830	1.76	20240419	11570	-39.93	20230605	6220	11.74	20231031	1.92	N	206560	500	127 억	353005	N	N	2340	N	N
56	20240523	100849	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6940	-20	5	-0.29	82314770	11913	27.38	6910	7000	6860	9040	4880	6960	6909.66	1.39	-1677	7073	7016	6973	6916	6873	7045	6945	127	2080	500	5010	10	1	25411736	1764	-115.67	3.17	12	0.05	-60.00	2186.00	11570	20230605	-40.02	6220	20231031	11.58	10620	-34.65	20240109	6830	1.61	20240419	11570	-40.02	20230605	6220	11.58	20231031	1.92	N	206560	500	127 억	353005	N	N	2340	N	N
57	20240523	090853	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6920	-40	5	-0.57	31416740	4554	10.47	6910	6960	6870	9040	4880	6960	6898.71	1.39	-1942	7073	7016	6973	6916	6873	7045	6945	127	2080	500	5010	10	1	25411736	1758	-115.33	3.17	12	0.02	-60.00	2186.00	11570	20230605	-40.19	6220	20231031	11.25	10620	-34.84	20240109	6830	1.32	20240419	11570	-40.19	20230605	6220	11.25	20231031	1.92	N	206560	500	127 억	353005	N	N	2340	N	N
58	20240522	160839	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6960	-50	5	-0.71	300997020	43170	89.27	6950	7030	6930	9110	4910	7010	6972.71	1.42	-6635	7136	7072	7026	6962	6916	7065	6955	127	2100	500	5040	10	1	25411736	1769	-116.00	3.18	12	0.17	-60.00	2186.00	11570	20230605	-39.84	6220	20231031	11.90	10620	-34.46	20240109	6830	1.90	20240419	11570	-39.84	20230605	6220	11.90	20231031	1.92	N	206560	500	127 억	359641	N	N	2336	N	N
59	20240522	150847	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6970	-40	5	-0.57	273540610	39227	81.11	6950	7030	6930	9110	4910	7010	6973.27	1.42	-6451	7136	7072	7026	6962	6916	7065	6955	127	2100	500	5040	10	1	25411736	1771	-116.17	3.19	12	0.15	-60.00	2186.00	11570	20230605	-39.76	6220	20231031	12.06	10620	-34.37	20240109	6830	2.05	20240419	11570	-39.76	20230605	6220	12.06	20231031	1.92	N	206560	500	127 억	359641	N	N	365	N	N
60	20240522	140847	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6990	-20	5	-0.29	242958440	34845	72.05	6950	7030	6930	9110	4910	7010	6972.55	1.42	-5795	7136	7072	7026	6962	6916	7065	6955	127	2100	500	5040	10	1	25411736	1776	-116.50	3.20	12	0.14	-60.00	2186.00	11570	20230605	-39.59	6220	20231031	12.38	10620	-34.18	20240109	6830	2.34	20240419	11570	-39.59	20230605	6220	12.38	20231031	1.92	N	206560	500	127 억	359641	N	N	365	N	N
61	20240522	130845	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7010	0	3	0.00	213632710	30650	63.38	6950	7030	6930	9110	4910	7010	6970.07	1.42	-4495	7136	7072	7026	6962	6916	7065	6955	127	2100	500	5040	10	1	25411736	1781	-116.83	3.21	12	0.12	-60.00	2186.00	11570	20230605	-39.41	6220	20231031	12.70	10620	-33.99	20240109	6830	2.64	20240419	11570	-39.41	20230605	6220	12.70	20231031	1.92	N	206560	500	127 억	359641	N	N	365	N	N
62	20240522	120951	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7000	-10	5	-0.14	185601890	26645	55.10	6950	7010	6930	9110	4910	7010	6965.73	1.42	-4130	7136	7072	7026	6962	6916	7065	6955	127	2100	500	5040	10	1	25411736	1779	-116.67	3.20	12	0.10	-60.00	2186.00	11570	20230605	-39.50	6220	20231031	12.54	10620	-34.09	20240109	6830	2.49	20240419	11570	-39.50	20230605	6220	12.54	20231031	1.92	N	206560	500	127 억	359641	N	N	365	N	N
63	20240522	110849	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6980	-30	5	-0.43	166762290	23946	49.52	6950	7010	6930	9110	4910	7010	6964.10	1.42	-4047	7136	7072	7026	6962	6916	7065	6955	127	2100	500	5040	10	1	25411736	1774	-116.33	3.19	12	0.09	-60.00	2186.00	11570	20230605	-39.67	6220	20231031	12.22	10620	-34.27	20240109	6830	2.20	20240419	11570	-39.67	20230605	6220	12.22	20231031	1.92	N	206560	500	127 억	359641	N	N	365	N	N
64	20240522	100846	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6980	-30	5	-0.43	124523400	17880	36.97	6950	7010	6930	9110	4910	7010	6964.40	1.42	-3549	7136	7072	7026	6962	6916	7065	6955	127	2100	500	5040	10	1	25411736	1774	-116.33	3.19	12	0.07	-60.00	2186.00	11570	20230605	-39.67	6220	20231031	12.22	10620	-34.27	20240109	6830	2.20	20240419	11570	-39.67	20230605	6220	12.22	20231031	1.92	N	206560	500	127 억	359641	N	N	365	N	N
65	20240522	090847	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6970	-40	5	-0.57	6570480	942	1.95	6950	7010	6950	9110	4910	7010	6975.03	1.42	0	7136	7072	7026	6962	6916	7065	6955	127	2100	500	5040	10	1	25411736	1771	-116.17	3.19	12	0.00	-60.00	2186.00	11570	20230605	-39.76	6220	20231031	12.06	10620	-34.37	20240109	6830	2.05	20240419	11570	-39.76	20230605	6220	12.06	20231031	1.92	N	206560	500	127 억	359641	N	N	365	N	N
66	20240521	160834	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7010	-60	5	-0.85	336929670	48058	59.59	7010	7090	6980	9190	4950	7070	7010.90	1.43	-3841	7436	7252	7146	6962	6856	7200	6910	127	2120	500	5090	10	1	25411736	1781	-116.83	3.21	12	0.19	-60.00	2186.00	11570	20230605	-39.41	6220	20231031	12.70	10620	-33.99	20240109	6830	2.64	20240419	11570	-39.41	20230605	6220	12.70	20231031	1.94	N	206560	500	127 억	363482	N	N	365	N	N
67	20240521	150843	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7020	-50	5	-0.71	309950560	44210	54.82	7010	7090	6980	9190	4950	7070	7010.87	1.43	-4221	7436	7252	7146	6962	6856	7200	6910	127	2120	500	5090	10	1	25411736	1784	-117.00	3.21	12	0.17	-60.00	2186.00	11570	20230605	-39.33	6220	20231031	12.86	10620	-33.90	20240109	6830	2.78	20240419	11570	-39.33	20230605	6220	12.86	20231031	1.94	N	206560	500	127 억	363482	N	N	667	N	N
68	20240521	140844	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7020	-50	5	-0.71	256382330	36570	45.35	7010	7090	6980	9190	4950	7070	7010.73	1.43	-5547	7436	7252	7146	6962	6856	7200	6910	127	2120	500	5090	10	1	25411736	1784	-117.00	3.21	12	0.14	-60.00	2186.00	11570	20230605	-39.33	6220	20231031	12.86	10620	-33.90	20240109	6830	2.78	20240419	11570	-39.33	20230605	6220	12.86	20231031	1.94	N	206560	500	127 억	363482	N	N	667	N	N
69	20240521	130842	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7010	-60	5	-0.85	233144390	33262	41.25	7010	7090	6980	9190	4950	7070	7009.33	1.43	-5396	7436	7252	7146	6962	6856	7200	6910	127	2120	500	5090	10	1	25411736	1781	-116.83	3.21	12	0.13	-60.00	2186.00	11570	20230605	-39.41	6220	20231031	12.70	10620	-33.99	20240109	6830	2.64	20240419	11570	-39.41	20230605	6220	12.70	20231031	1.94	N	206560	500	127 억	363482	N	N	667	N	N
70	20240521	120841	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7020	-50	5	-0.71	187045980	26688	33.09	7010	7090	6980	9190	4950	7070	7008.62	1.43	-7657	7436	7252	7146	6962	6856	7200	6910	127	2120	500	5090	10	1	25411736	1784	-117.00	3.21	12	0.11	-60.00	2186.00	11570	20230605	-39.33	6220	20231031	12.86	10620	-33.90	20240109	6830	2.78	20240419	11570	-39.33	20230605	6220	12.86	20231031	1.94	N	206560	500	127 억	363482	N	N	667	N	N
71	20240521	110841	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7020	-50	5	-0.71	168786180	24085	29.87	7010	7090	6980	9190	4950	7070	7007.94	1.43	-7604	7436	7252	7146	6962	6856	7200	6910	127	2120	500	5090	10	1	25411736	1784	-117.00	3.21	12	0.09	-60.00	2186.00	11570	20230605	-39.33	6220	20231031	12.86	10620	-33.90	20240109	6830	2.78	20240419	11570	-39.33	20230605	6220	12.86	20231031	1.94	N	206560	500	127 억	363482	N	N	667	N	N
72	20240521	100841	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7010	-60	5	-0.85	130917250	18686	23.17	7010	7090	6980	9190	4950	7070	7006.17	1.43	-7482	7436	7252	7146	6962	6856	7200	6910	127	2120	500	5090	10	1	25411736	1781	-116.83	3.21	12	0.07	-60.00	2186.00	11570	20230605	-39.41	6220	20231031	12.70	10620	-33.99	20240109	6830	2.64	20240419	11570	-39.41	20230605	6220	12.70	20231031	1.94	N	206560	500	127 억	363482	N	N	667	N	N
73	20240521	090838	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7050	-20	5	-0.28	13287560	1894	2.35	7010	7090	7010	9190	4950	7070	7015.61	1.43	242	7436	7252	7146	6962	6856	7200	6910	127	2120	500	5090	10	1	25411736	1792	-117.50	3.23	12	0.01	-60.00	2186.00	11570	20230605	-39.07	6220	20231031	13.34	10620	-33.62	20240109	6830	3.22	20240419	11570	-39.07	20230605	6220	13.34	20231031	1.94	N	206560	500	127 억	363482	N	N	667	N	N
74	20240517	160843	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7220	-10	5	-0.14	372166170	51687	56.10	7210	7320	7100	9390	5070	7230	7200.33	1.52	-2926	7436	7332	7246	7142	7056	7290	7100	127	2160	500	5200	10	1	25411736	1835	-120.33	3.30	12	0.20	-60.00	2186.00	11570	20230605	-37.60	6220	20231031	16.08	10620	-32.02	20240109	6830	5.71	20240419	11570	-37.60	20230605	6220	16.08	20231031	1.93	N	206560	500	127 억	385113	N	N	38	N	N
75	20240517	150846	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7190	-40	5	-0.55	349394690	48527	52.67	7210	7320	7100	9390	5070	7230	7200.01	1.52	-2429	7436	7332	7246	7142	7056	7290	7100	127	2160	500	5200	10	1	25411736	1827	-119.83	3.29	12	0.19	-60.00	2186.00	11570	20230605	-37.86	6220	20231031	15.59	10620	-32.30	20240109	6830	5.27	20240419	11570	-37.86	20230605	6220	15.59	20231031	1.93	N	206560	500	127 억	385113	N	N	34	N	N
76	20240517	140839	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7260	30	2	0.41	316358300	43939	47.69	7210	7320	7100	9390	5070	7230	7199.94	1.52	-1960	7436	7332	7246	7142	7056	7290	7100	127	2160	500	5200	10	1	25411736	1845	-121.00	3.32	12	0.17	-60.00	2186.00	11570	20230605	-37.25	6220	20231031	16.72	10620	-31.64	20240109	6830	6.30	20240419	11570	-37.25	20230605	6220	16.72	20231031	1.93	N	206560	500	127 억	385113	N	N	34	N	N
77	20240517	130832	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7240	10	2	0.14	290560070	40360	43.81	7210	7320	7100	9390	5070	7230	7199.21	1.52	-788	7436	7332	7246	7142	7056	7290	7100	127	2160	500	5200	10	1	25411736	1840	-120.67	3.31	12	0.16	-60.00	2186.00	11570	20230605	-37.42	6220	20231031	16.40	10620	-31.83	20240109	6830	6.00	20240419	11570	-37.42	20230605	6220	16.40	20231031	1.93	N	206560	500	127 억	385113	N	N	34	N	N
78	20240517	120832	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7300	70	2	0.97	271629270	37748	40.97	7210	7320	7100	9390	5070	7230	7195.86	1.52	-673	7436	7332	7246	7142	7056	7290	7100	127	2160	500	5200	10	1	25411736	1855	-121.67	3.34	12	0.15	-60.00	2186.00	11570	20230605	-36.91	6220	20231031	17.36	10620	-31.26	20240109	6830	6.88	20240419	11570	-36.91	20230605	6220	17.36	20231031	1.93	N	206560	500	127 억	385113	N	N	34	N	N
79	20240517	110833	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7220	-10	5	-0.14	174179650	24303	26.38	7210	7230	7100	9390	5070	7230	7167.00	1.52	-1129	7436	7332	7246	7142	7056	7290	7100	127	2160	500	5200	10	1	25411736	1835	-120.33	3.30	12	0.10	-60.00	2186.00	11570	20230605	-37.60	6220	20231031	16.08	10620	-32.02	20240109	6830	5.71	20240419	11570	-37.60	20230605	6220	16.08	20231031	1.93	N	206560	500	127 억	385113	N	N	34	N	N
80	20240517	100829	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7230	0	3	0.00	124911490	17445	18.94	7210	7230	7100	9390	5070	7230	7160.30	1.52	-430	7436	7332	7246	7142	7056	7290	7100	127	2160	500	5200	10	1	25411736	1837	-120.50	3.31	12	0.07	-60.00	2186.00	11570	20230605	-37.51	6220	20231031	16.24	10620	-31.92	20240109	6830	5.86	20240419	11570	-37.51	20230605	6220	16.24	20231031	1.93	N	206560	500	127 억	385113	N	N	34	N	N
81	20240517	090834	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7200	-30	5	-0.41	33539150	4692	5.09	7210	7230	7100	9390	5070	7230	7148.16	1.52	828	7436	7332	7246	7142	7056	7290	7100	127	2160	500	5200	10	1	25411736	1830	-120.00	3.29	12	0.02	-60.00	2186.00	11570	20230605	-37.77	6220	20231031	15.76	10620	-32.20	20240109	6830	5.42	20240419	11570	-37.77	20230605	6220	15.76	20231031	1.93	N	206560	500	127 억	385113	N	N	34	N	N
82	20240516	160826	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7230	-70	5	-0.96	662846790	91205	88.79	7300	7350	7160	9490	5110	7300	7267.77	1.52	1637	7620	7460	7270	7110	6920	7540	7190	127	2190	500	5250	10	1	25411736	1837	-120.50	3.31	12	0.36	-60.00	2186.00	11570	20230605	-37.51	6220	20231031	16.24	10620	-31.92	20240109	6830	5.86	20240419	11570	-37.51	20230605	6220	16.24	20231031	1.94	N	206560	500	127 억	386564	N	N	34	N	N
83	20240516	150825	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7250	-50	5	-0.68	649975350	89426	87.06	7300	7350	7160	9490	5110	7300	7268.30	1.52	1833	7620	7460	7270	7110	6920	7540	7190	127	2190	500	5250	10	1	25411736	1842	-120.83	3.32	12	0.35	-60.00	2186.00	11570	20230605	-37.34	6220	20231031	16.56	10620	-31.73	20240109	6830	6.15	20240419	11570	-37.34	20230605	6220	16.56	20231031	1.94	N	206560	500	127 억	386564	N	N	849	N	N
84	20240516	140830	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7230	-70	5	-0.96	612644840	84274	82.04	7300	7350	7160	9490	5110	7300	7269.68	1.52	1178	7620	7460	7270	7110	6920	7540	7190	127	2190	500	5250	10	1	25411736	1837	-120.50	3.31	12	0.33	-60.00	2186.00	11570	20230605	-37.51	6220	20231031	16.24	10620	-31.92	20240109	6830	5.86	20240419	11570	-37.51	20230605	6220	16.24	20231031	1.94	N	206560	500	127 억	386564	N	N	849	N	N
85	20240516	130826	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7240	-60	5	-0.82	546673860	75155	73.17	7300	7350	7160	9490	5110	7300	7273.95	1.52	-620	7620	7460	7270	7110	6920	7540	7190	127	2190	500	5250	10	1	25411736	1840	-120.67	3.31	12	0.30	-60.00	2186.00	11570	20230605	-37.42	6220	20231031	16.40	10620	-31.83	20240109	6830	6.00	20240419	11570	-37.42	20230605	6220	16.40	20231031	1.94	N	206560	500	127 억	386564	N	N	849	N	N
86	20240516	120824	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7220	-80	5	-1.10	525859150	72272	70.36	7300	7350	7160	9490	5110	7300	7276.11	1.52	-529	7620	7460	7270	7110	6920	7540	7190	127	2190	500	5250	10	1	25411736	1835	-120.33	3.30	12	0.28	-60.00	2186.00	11570	20230605	-37.60	6220	20231031	16.08	10620	-32.02	20240109	6830	5.71	20240419	11570	-37.60	20230605	6220	16.08	20231031	1.94	N	206560	500	127 억	386564	N	N	849	N	N
87	20240516	110822	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7280	-20	5	-0.27	284453310	38982	37.95	7300	7350	7250	9490	5110	7300	7297.04	1.52	-572	7620	7460	7270	7110	6920	7540	7190	127	2190	500	5250	10	1	25411736	1850	-121.33	3.33	12	0.15	-60.00	2186.00	11570	20230605	-37.08	6220	20231031	17.04	10620	-31.45	20240109	6830	6.59	20240419	11570	-37.08	20230605	6220	17.04	20231031	1.94	N	206560	500	127 억	386564	N	N	849	N	N
88	20240516	100826	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7350	50	2	0.68	218125360	29894	29.10	7300	7350	7250	9490	5110	7300	7296.63	1.52	3597	7620	7460	7270	7110	6920	7540	7190	127	2190	500	5250	10	1	25411736	1868	-122.50	3.36	12	0.12	-60.00	2186.00	11570	20230605	-36.47	6220	20231031	18.17	10620	-30.79	20240109	6830	7.61	20240419	11570	-36.47	20230605	6220	18.17	20231031	1.94	N	206560	500	127 억	386564	N	N	849	N	N
89	20240516	090825	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7310	10	2	0.14	40136250	5495	5.35	7300	7340	7270	9490	5110	7300	7304.14	1.52	-806	7620	7460	7270	7110	6920	7540	7190	127	2190	500	5250	10	1	25411736	1858	-121.83	3.34	12	0.02	-60.00	2186.00	11570	20230605	-36.82	6220	20231031	17.52	10620	-31.17	20240109	6830	7.03	20240419	11570	-36.82	20230605	6220	17.52	20231031	1.94	N	206560	500	127 억	386564	N	N	849	N	N
90	20240514	160835	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7300	220	2	3.11	749709050	102301	196.54	7080	7430	7080	9200	4960	7080	7328.52	1.44	19837	7233	7156	7103	7026	6973	7130	7000	127	2120	500	5090	10	1	25411736	1855	-121.67	3.34	12	0.40	-60.00	2186.00	11570	20230605	-36.91	6220	20231031	17.36	10620	-31.26	20240109	6830	6.88	20240419	11570	-36.91	20230605	6220	17.36	20231031	1.98	N	206560	500	127 억	366604	N	N	849	N	N
91	20240514	150837	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7350	270	2	3.81	725634110	99011	190.22	7080	7430	7080	9200	4960	7080	7328.82	1.44	19290	7233	7156	7103	7026	6973	7130	7000	127	2120	500	5090	10	1	25411736	1868	-122.50	3.36	12	0.39	-60.00	2186.00	11570	20230605	-36.47	6220	20231031	18.17	10620	-30.79	20240109	6830	7.61	20240419	11570	-36.47	20230605	6220	18.17	20231031	1.98	N	206560	500	127 억	366604	N	N	3666	N	N
92	20240514	140836	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7350	270	2	3.81	657904080	89774	172.47	7080	7430	7080	9200	4960	7080	7328.45	1.44	20048	7233	7156	7103	7026	6973	7130	7000	127	2120	500	5090	10	1	25411736	1868	-122.50	3.36	12	0.35	-60.00	2186.00	11570	20230605	-36.47	6220	20231031	18.17	10620	-30.79	20240109	6830	7.61	20240419	11570	-36.47	20230605	6220	18.17	20231031	1.98	N	206560	500	127 억	366604	N	N	3666	N	N
93	20240514	130837	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7310	230	2	3.25	600974270	81999	157.53	7080	7430	7080	9200	4960	7080	7329.04	1.44	23599	7233	7156	7103	7026	6973	7130	7000	127	2120	500	5090	10	1	25411736	1858	-121.83	3.34	12	0.32	-60.00	2186.00	11570	20230605	-36.82	6220	20231031	17.52	10620	-31.17	20240109	6830	7.03	20240419	11570	-36.82	20230605	6220	17.52	20231031	1.98	N	206560	500	127 억	366604	N	N	3666	N	N
94	20240514	120834	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7320	240	2	3.39	559412920	76305	146.59	7080	7430	7080	9200	4960	7080	7331.27	1.44	23369	7233	7156	7103	7026	6973	7130	7000	127	2120	500	5090	10	1	25411736	1860	-122.00	3.35	12	0.30	-60.00	2186.00	11570	20230605	-36.73	6220	20231031	17.68	10620	-31.07	20240109	6830	7.17	20240419	11570	-36.73	20230605	6220	17.68	20231031	1.98	N	206560	500	127 억	366604	N	N	3666	N	N
95	20240514	110835	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7360	280	2	3.95	511874980	69834	134.16	7080	7430	7080	9200	4960	7080	7329.88	1.44	24012	7233	7156	7103	7026	6973	7130	7000	127	2120	500	5090	10	1	25411736	1870	-122.67	3.37	12	0.27	-60.00	2186.00	11570	20230605	-36.39	6220	20231031	18.33	10620	-30.70	20240109	6830	7.76	20240419	11570	-36.39	20230605	6220	18.33	20231031	1.98	N	206560	500	127 억	366604	N	N	3666	N	N
96	20240514	100832	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7380	300	2	4.24	424555190	57951	111.33	7080	7430	7080	9200	4960	7080	7326.11	1.44	23071	7233	7156	7103	7026	6973	7130	7000	127	2120	500	5090	10	1	25411736	1875	-123.00	3.38	12	0.23	-60.00	2186.00	11570	20230605	-36.21	6220	20231031	18.65	10620	-30.51	20240109	6830	8.05	20240419	11570	-36.21	20230605	6220	18.65	20231031	1.98	N	206560	500	127 억	366604	N	N	3666	N	N
97	20240514	090834	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7180	100	2	1.41	17590310	2474	4.75	7080	7180	7080	9200	4960	7080	7110.07	1.44	2169	7233	7156	7103	7026	6973	7130	7000	127	2120	500	5090	10	1	25411736	1825	-119.67	3.28	12	0.01	-60.00	2186.00	11570	20230605	-37.94	6220	20231031	15.43	10620	-32.39	20240109	6830	5.12	20240419	11570	-37.94	20230605	6220	15.43	20231031	1.98	N	206560	500	127 억	366604	N	N	3666	N	N
98	20240513	160832	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7080	-80	5	-1.12	368013390	51888	73.58	7130	7180	7050	9300	5020	7160	7092.46	1.47	-6789	7333	7246	7173	7086	7013	7290	7130	127	2140	500	5150	10	1	25411736	1799	-118.00	3.24	12	0.20	-60.00	2186.00	11570	20230605	-38.81	6220	20231031	13.83	10620	-33.33	20240109	6830	3.66	20240419	11570	-38.81	20230605	6220	13.83	20231031	1.99	N	206560	500	127 억	373342	N	N	3666	N	N
99	20240513	150835	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7090	-70	5	-0.98	339786220	47905	67.93	7130	7180	7050	9300	5020	7160	7092.92	1.47	-7298	7333	7246	7173	7086	7013	7290	7130	127	2140	500	5150	10	1	25411736	1802	-118.17	3.24	12	0.19	-60.00	2186.00	11570	20230605	-38.72	6220	20231031	13.99	10620	-33.24	20240109	6830	3.81	20240419	11570	-38.72	20230605	6220	13.99	20231031	1.99	N	206560	500	127 억	373342	N	N	2497	N	N
100	20240513	140835	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7090	-70	5	-0.98	308117340	43437	61.59	7130	7180	7050	9300	5020	7160	7093.43	1.47	-7260	7333	7246	7173	7086	7013	7290	7130	127	2140	500	5150	10	1	25411736	1802	-118.17	3.24	12	0.17	-60.00	2186.00	11570	20230605	-38.72	6220	20231031	13.99	10620	-33.24	20240109	6830	3.81	20240419	11570	-38.72	20230605	6220	13.99	20231031	1.99	N	206560	500	127 억	373342	N	N	2497	N	N
101	20240513	130829	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7100	-60	5	-0.84	229080990	32256	45.74	7130	7180	7060	9300	5020	7160	7101.97	1.47	-6887	7333	7246	7173	7086	7013	7290	7130	127	2140	500	5150	10	1	25411736	1804	-118.33	3.25	12	0.13	-60.00	2186.00	11570	20230605	-38.63	6220	20231031	14.15	10620	-33.15	20240109	6830	3.95	20240419	11570	-38.63	20230605	6220	14.15	20231031	1.99	N	206560	500	127 억	373342	N	N	2497	N	N
102	20240513	120833	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7100	-60	5	-0.84	201316690	28336	40.18	7130	7180	7060	9300	5020	7160	7104.63	1.47	-5783	7333	7246	7173	7086	7013	7290	7130	127	2140	500	5150	10	1	25411736	1804	-118.33	3.25	12	0.11	-60.00	2186.00	11570	20230605	-38.63	6220	20231031	14.15	10620	-33.15	20240109	6830	3.95	20240419	11570	-38.63	20230605	6220	14.15	20231031	1.99	N	206560	500	127 억	373342	N	N	2497	N	N
103	20240513	110832	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7090	-70	5	-0.98	171376030	24112	34.19	7130	7180	7060	9300	5020	7160	7107.50	1.47	-4779	7333	7246	7173	7086	7013	7290	7130	127	2140	500	5150	10	1	25411736	1802	-118.17	3.24	12	0.09	-60.00	2186.00	11570	20230605	-38.72	6220	20231031	13.99	10620	-33.24	20240109	6830	3.81	20240419	11570	-38.72	20230605	6220	13.99	20231031	1.99	N	206560	500	127 억	373342	N	N	2497	N	N
104	20240513	100831	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7130	-30	5	-0.42	123468260	17344	24.59	7130	7180	7090	9300	5020	7160	7118.79	1.47	-3205	7333	7246	7173	7086	7013	7290	7130	127	2140	500	5150	10	1	25411736	1812	-118.83	3.26	12	0.07	-60.00	2186.00	11570	20230605	-38.38	6220	20231031	14.63	10620	-32.86	20240109	6830	4.39	20240419	11570	-38.38	20230605	6220	14.63	20231031	1.99	N	206560	500	127 억	373342	N	N	2497	N	N
105	20240513	090834	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7120	-40	5	-0.56	10703530	1501	2.13	7130	7180	7110	9300	5020	7160	7130.93	1.47	-359	7333	7246	7173	7086	7013	7290	7130	127	2140	500	5150	10	1	25411736	1809	-118.67	3.26	12	0.01	-60.00	2186.00	11570	20230605	-38.46	6220	20231031	14.47	10620	-32.96	20240109	6830	4.25	20240419	11570	-38.46	20230605	6220	14.47	20231031	1.99	N	206560	500	127 억	373342	N	N	2497	N	N
106	20240510	160808	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7160	60	2	0.85	506996210	70427	306.95	7100	7260	7100	9230	4970	7100	7198.94	1.43	8915	7193	7146	7113	7066	7033	7130	7050	127	2130	500	5110	10	1	25411736	1819	-119.33	3.28	12	0.28	-60.00	2186.00	11570	20230605	-38.12	6220	20231031	15.11	10620	-32.58	20240109	6830	4.83	20240419	11570	-38.12	20230605	6220	15.11	20231031	1.99	N	206560	500	127 억	364217	N	N	2497	N	N
107	20240510	150813	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7190	90	2	1.27	474160590	65842	286.97	7100	7260	7100	9230	4970	7100	7201.50	1.43	8182	7193	7146	7113	7066	7033	7130	7050	127	2130	500	5110	10	1	25411736	1827	-119.83	3.29	12	0.26	-60.00	2186.00	11570	20230605	-37.86	6220	20231031	15.59	10620	-32.30	20240109	6830	5.27	20240419	11570	-37.86	20230605	6220	15.59	20231031	1.99	N	206560	500	127 억	364217	N	N	2451	N	N
108	20240510	140818	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7200	100	2	1.41	432184270	60001	261.51	7100	7260	7100	9230	4970	7100	7202.96	1.43	9084	7193	7146	7113	7066	7033	7130	7050	127	2130	500	5110	10	1	25411736	1830	-120.00	3.29	12	0.24	-60.00	2186.00	11570	20230605	-37.77	6220	20231031	15.76	10620	-32.20	20240109	6830	5.42	20240419	11570	-37.77	20230605	6220	15.76	20231031	1.99	N	206560	500	127 억	364217	N	N	2451	N	N
109	20240510	130810	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7170	70	2	0.99	377542750	52419	228.46	7100	7260	7100	9230	4970	7100	7202.41	1.43	9320	7193	7146	7113	7066	7033	7130	7050	127	2130	500	5110	10	1	25411736	1822	-119.50	3.28	12	0.21	-60.00	2186.00	11570	20230605	-38.03	6220	20231031	15.27	10620	-32.49	20240109	6830	4.98	20240419	11570	-38.03	20230605	6220	15.27	20231031	1.99	N	206560	500	127 억	364217	N	N	2451	N	N
110	20240510	120806	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7170	70	2	0.99	359367630	49888	217.43	7100	7260	7100	9230	4970	7100	7203.50	1.43	9084	7193	7146	7113	7066	7033	7130	7050	127	2130	500	5110	10	1	25411736	1822	-119.50	3.28	12	0.20	-60.00	2186.00	11570	20230605	-38.03	6220	20231031	15.27	10620	-32.49	20240109	6830	4.98	20240419	11570	-38.03	20230605	6220	15.27	20231031	1.99	N	206560	500	127 억	364217	N	N	2451	N	N
111	20240510	110810	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7200	100	2	1.41	329746810	45766	199.47	7100	7260	7100	9230	4970	7100	7205.07	1.43	9679	7193	7146	7113	7066	7033	7130	7050	127	2130	500	5110	10	1	25411736	1830	-120.00	3.29	12	0.18	-60.00	2186.00	11570	20230605	-37.77	6220	20231031	15.76	10620	-32.20	20240109	6830	5.42	20240419	11570	-37.77	20230605	6220	15.76	20231031	1.99	N	206560	500	127 억	364217	N	N	2451	N	N
112	20240510	100809	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7200	100	2	1.41	257956450	35773	155.91	7100	7260	7100	9230	4970	7100	7210.94	1.43	10281	7193	7146	7113	7066	7033	7130	7050	127	2130	500	5110	10	1	25411736	1830	-120.00	3.29	12	0.14	-60.00	2186.00	11570	20230605	-37.77	6220	20231031	15.76	10620	-32.20	20240109	6830	5.42	20240419	11570	-37.77	20230605	6220	15.76	20231031	1.99	N	206560	500	127 억	364217	N	N	2451	N	N
113	20240510	090811	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7150	50	2	0.70	2298130	323	1.41	7100	7150	7100	9230	4970	7100	7115.14	1.43	-19	7193	7146	7113	7066	7033	7130	7050	127	2130	500	5110	10	1	25411736	1817	-119.17	3.27	12	0.00	-60.00	2186.00	11570	20230605	-38.20	6220	20231031	14.95	10620	-32.67	20240109	6830	4.69	20240419	11570	-38.20	20230605	6220	14.95	20231031	1.99	N	206560	500	127 억	364217	N	N	2451	N	N
114	20240509	160826	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7100	-30	5	-0.42	162453850	22847	63.56	7130	7160	7080	9260	5000	7130	7110.51	1.46	-5700	7256	7192	7116	7052	6976	7225	7085	127	2130	500	5130	10	1	25411736	1804	-118.33	3.25	12	0.09	-60.00	2186.00	11570	20230605	-38.63	6220	20231031	14.15	10620	-33.15	20240109	6830	3.95	20240419	11570	-38.63	20230605	6220	14.15	20231031	1.99	N	206560	500	127 억	369918	N	N	2451	N	N
115	20240509	150826	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7140	10	2	0.14	139787760	19657	54.68	7130	7160	7080	9260	5000	7130	7111.35	1.46	-5136	7256	7192	7116	7052	6976	7225	7085	127	2130	500	5130	10	1	25411736	1814	-119.00	3.27	12	0.08	-60.00	2186.00	11570	20230605	-38.29	6220	20231031	14.79	10620	-32.77	20240109	6830	4.54	20240419	11570	-38.29	20230605	6220	14.79	20231031	1.99	N	206560	500	127 억	369918	N	N	254	N	N
116	20240509	140736	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7100	-30	5	-0.42	114984410	16168	44.98	7130	7160	7080	9260	5000	7130	7111.85	1.46	-4051	7256	7192	7116	7052	6976	7225	7085	127	2130	500	5130	10	1	25411736	1804	-118.33	3.25	12	0.06	-60.00	2186.00	11570	20230605	-38.63	6220	20231031	14.15	10620	-33.15	20240109	6830	3.95	20240419	11570	-38.63	20230605	6220	14.15	20231031	1.99	N	206560	500	127 억	369918	N	N	254	N	N
117	20240509	130811	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7100	-30	5	-0.42	92715740	13030	36.25	7130	7160	7080	9260	5000	7130	7115.56	1.46	-4041	7256	7192	7116	7052	6976	7225	7085	127	2130	500	5130	10	1	25411736	1804	-118.33	3.25	12	0.05	-60.00	2186.00	11570	20230605	-38.63	6220	20231031	14.15	10620	-33.15	20240109	6830	3.95	20240419	11570	-38.63	20230605	6220	14.15	20231031	1.99	N	206560	500	127 억	369918	N	N	254	N	N
118	20240509	120811	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7120	-10	5	-0.14	76701060	10773	29.97	7130	7160	7090	9260	5000	7130	7119.75	1.46	-3725	7256	7192	7116	7052	6976	7225	7085	127	2130	500	5130	10	1	25411736	1809	-118.67	3.26	12	0.04	-60.00	2186.00	11570	20230605	-38.46	6220	20231031	14.47	10620	-32.96	20240109	6830	4.25	20240419	11570	-38.46	20230605	6220	14.47	20231031	1.99	N	206560	500	127 억	369918	N	N	254	N	N
119	20240509	110759	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7110	-20	5	-0.28	50512630	7089	19.72	7130	7160	7090	9260	5000	7130	7125.49	1.46	-1470	7256	7192	7116	7052	6976	7225	7085	127	2130	500	5130	10	1	25411736	1807	-118.50	3.25	12	0.03	-60.00	2186.00	11570	20230605	-38.55	6220	20231031	14.31	10620	-33.05	20240109	6830	4.10	20240419	11570	-38.55	20230605	6220	14.31	20231031	1.99	N	206560	500	127 억	369918	N	N	254	N	N
120	20240509	100803	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7120	-10	5	-0.14	33700880	4730	13.16	7130	7160	7090	9260	5000	7130	7124.92	1.46	69	7256	7192	7116	7052	6976	7225	7085	127	2130	500	5130	10	1	25411736	1809	-118.67	3.26	12	0.02	-60.00	2186.00	11570	20230605	-38.46	6220	20231031	14.47	10620	-32.96	20240109	6830	4.25	20240419	11570	-38.46	20230605	6220	14.47	20231031	1.99	N	206560	500	127 억	369918	N	N	254	N	N
121	20240509	090758	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7140	10	2	0.14	5903090	827	2.30	7130	7150	7130	9260	5000	7130	7137.96	1.46	-53	7256	7192	7116	7052	6976	7225	7085	127	2130	500	5130	10	1	25411736	1814	-119.00	3.27	12	0.00	-60.00	2186.00	11570	20230605	-38.29	6220	20231031	14.79	10620	-32.77	20240109	6830	4.54	20240419	11570	-38.29	20230605	6220	14.79	20231031	1.99	N	206560	500	127 억	369918	N	N	254	N	N
122	20240508	160753	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7130	20	2	0.28	255723540	35844	119.73	7040	7180	7040	9240	4980	7110	7134.35	1.45	942	7243	7176	7133	7066	7023	7155	7045	127	2130	500	5110	10	1	25411736	1812	-118.83	3.26	12	0.14	-60.00	2186.00	11570	20230605	-38.38	6220	20231031	14.63	10620	-32.86	20240109	6830	4.39	20240419	11570	-38.38	20230605	6220	14.63	20231031	2.01	N	206560	500	127 억	368212	N	N	254	N	N
123	20240508	150759	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7150	40	2	0.56	232556480	32599	108.89	7040	7180	7040	9240	4980	7110	7133.85	1.45	-189	7243	7176	7133	7066	7023	7155	7045	127	2130	500	5110	10	1	25411736	1817	-119.17	3.27	12	0.13	-60.00	2186.00	11570	20230605	-38.20	6220	20231031	14.95	10620	-32.67	20240109	6830	4.69	20240419	11570	-38.20	20230605	6220	14.95	20231031	2.01	N	206560	500	127 억	368212	N	N	2881	N	N
124	20240508	140752	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7160	50	2	0.70	214489650	30072	100.45	7040	7180	7040	9240	4980	7110	7132.54	1.45	-179	7243	7176	7133	7066	7023	7155	7045	127	2130	500	5110	10	1	25411736	1819	-119.33	3.28	12	0.12	-60.00	2186.00	11570	20230605	-38.12	6220	20231031	15.11	10620	-32.58	20240109	6830	4.83	20240419	11570	-38.12	20230605	6220	15.11	20231031	2.01	N	206560	500	127 억	368212	N	N	2881	N	N
125	20240508	130750	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7130	20	2	0.28	187953730	26353	88.03	7040	7180	7040	9240	4980	7110	7132.16	1.45	-550	7243	7176	7133	7066	7023	7155	7045	127	2130	500	5110	10	1	25411736	1812	-118.83	3.26	12	0.10	-60.00	2186.00	11570	20230605	-38.38	6220	20231031	14.63	10620	-32.86	20240109	6830	4.39	20240419	11570	-38.38	20230605	6220	14.63	20231031	2.01	N	206560	500	127 억	368212	N	N	2881	N	N
126	20240508	120750	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7140	30	2	0.42	150993460	21174	70.73	7040	7180	7040	9240	4980	7110	7131.08	1.45	2243	7243	7176	7133	7066	7023	7155	7045	127	2130	500	5110	10	1	25411736	1814	-119.00	3.27	12	0.08	-60.00	2186.00	11570	20230605	-38.29	6220	20231031	14.79	10620	-32.77	20240109	6830	4.54	20240419	11570	-38.29	20230605	6220	14.79	20231031	2.01	N	206560	500	127 억	368212	N	N	2881	N	N
127	20240508	110828	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7170	60	2	0.84	136701360	19171	64.04	7040	7180	7040	9240	4980	7110	7130.63	1.45	2226	7243	7176	7133	7066	7023	7155	7045	127	2130	500	5110	10	1	25411736	1822	-119.50	3.28	12	0.08	-60.00	2186.00	11570	20230605	-38.03	6220	20231031	15.27	10620	-32.49	20240109	6830	4.98	20240419	11570	-38.03	20230605	6220	15.27	20231031	2.01	N	206560	500	127 억	368212	N	N	2881	N	N
128	20240508	100800	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7130	20	2	0.28	65870590	9274	30.98	7040	7170	7040	9240	4980	7110	7102.72	1.45	2086	7243	7176	7133	7066	7023	7155	7045	127	2130	500	5110	10	1	25411736	1812	-118.83	3.26	12	0.04	-60.00	2186.00	11570	20230605	-38.38	6220	20231031	14.63	10620	-32.86	20240109	6830	4.39	20240419	11570	-38.38	20230605	6220	14.63	20231031	2.01	N	206560	500	127 억	368212	N	N	2881	N	N
129	20240508	090801	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7110	0	3	0.00	27587210	3891	13.00	7040	7110	7040	9240	4980	7110	7090.01	1.45	308	7243	7176	7133	7066	7023	7155	7045	127	2130	500	5110	10	1	25411736	1807	-118.50	3.25	12	0.02	-60.00	2186.00	11570	20230605	-38.55	6220	20231031	14.31	10620	-33.05	20240109	6830	4.10	20240419	11570	-38.55	20230605	6220	14.31	20231031	2.01	N	206560	500	127 억	368212	N	N	2881	N	N
130	20240503	160815	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7140	60	2	0.85	254053930	35607	80.41	7060	7190	7060	9200	4960	7080	7134.90	1.42	9626	7200	7140	7060	7000	6920	7100	6960	127	2120	500	5090	10	1	25411736	1814	-119.00	3.27	12	0.14	-60.00	2186.00	11570	20230605	-38.29	6220	20231031	14.79	10620	-32.77	20240109	6830	4.54	20240419	11570	-38.29	20230605	6220	14.79	20231031	2.02	N	206560	500	127 억	361809	N	N	264	N	N
131	20240503	150815	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7160	80	2	1.13	238402570	33416	75.46	7060	7190	7060	9200	4960	7080	7134.38	1.42	9535	7200	7140	7060	7000	6920	7100	6960	127	2120	500	5090	10	1	25411736	1819	-119.33	3.28	12	0.13	-60.00	2186.00	11570	20230605	-38.12	6220	20231031	15.11	10620	-32.58	20240109	6830	4.83	20240419	11570	-38.12	20230605	6220	15.11	20231031	2.02	N	206560	500	127 억	361809	N	N	351	N	N
132	20240503	140815	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7150	70	2	0.99	199737440	28005	63.24	7060	7190	7060	9200	4960	7080	7132.21	1.42	9265	7200	7140	7060	7000	6920	7100	6960	127	2120	500	5090	10	1	25411736	1817	-119.17	3.27	12	0.11	-60.00	2186.00	11570	20230605	-38.20	6220	20231031	14.95	10620	-32.67	20240109	6830	4.69	20240419	11570	-38.20	20230605	6220	14.95	20231031	2.02	N	206560	500	127 억	361809	N	N	351	N	N
133	20240503	130816	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7180	100	2	1.41	182443650	25594	57.80	7060	7180	7060	9200	4960	7080	7128.38	1.42	8892	7200	7140	7060	7000	6920	7100	6960	127	2120	500	5090	10	1	25411736	1825	-119.67	3.28	12	0.10	-60.00	2186.00	11570	20230605	-37.94	6220	20231031	15.43	10620	-32.39	20240109	6830	5.12	20240419	11570	-37.94	20230605	6220	15.43	20231031	2.02	N	206560	500	127 억	361809	N	N	351	N	N
134	20240503	120813	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7120	40	2	0.56	141837670	19902	44.94	7060	7170	7060	9200	4960	7080	7126.80	1.42	7416	7200	7140	7060	7000	6920	7100	6960	127	2120	500	5090	10	1	25411736	1809	-118.67	3.26	12	0.08	-60.00	2186.00	11570	20230605	-38.46	6220	20231031	14.47	10620	-32.96	20240109	6830	4.25	20240419	11570	-38.46	20230605	6220	14.47	20231031	2.02	N	206560	500	127 억	361809	N	N	351	N	N
135	20240503	110812	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7110	30	2	0.42	129772430	18207	41.12	7060	7170	7060	9200	4960	7080	7127.61	1.42	6937	7200	7140	7060	7000	6920	7100	6960	127	2120	500	5090	10	1	25411736	1807	-118.50	3.25	12	0.07	-60.00	2186.00	11570	20230605	-38.55	6220	20231031	14.31	10620	-33.05	20240109	6830	4.10	20240419	11570	-38.55	20230605	6220	14.31	20231031	2.02	N	206560	500	127 억	361809	N	N	351	N	N
136	20240503	100807	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7140	60	2	0.85	90442050	12690	28.66	7060	7170	7060	9200	4960	7080	7127.03	1.42	5526	7200	7140	7060	7000	6920	7100	6960	127	2120	500	5090	10	1	25411736	1814	-119.00	3.27	12	0.05	-60.00	2186.00	11570	20230605	-38.29	6220	20231031	14.79	10620	-32.77	20240109	6830	4.54	20240419	11570	-38.29	20230605	6220	14.79	20231031	2.02	N	206560	500	127 억	361809	N	N	351	N	N
137	20240503	090808	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7120	40	2	0.56	6968010	982	2.22	7060	7120	7060	9200	4960	7080	7095.73	1.42	470	7200	7140	7060	7000	6920	7100	6960	127	2120	500	5090	10	1	25411736	1809	-118.67	3.26	12	0.00	-60.00	2186.00	11570	20230605	-38.46	6220	20231031	14.47	10620	-32.96	20240109	6830	4.25	20240419	11570	-38.46	20230605	6220	14.47	20231031	2.02	N	206560	500	127 억	361809	N	N	351	N	N
138	20240502	160802	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7080	30	2	0.43	309327220	43917	67.59	7100	7120	6980	9160	4940	7050	7043.27	1.36	15352	7230	7140	7070	6980	6910	7185	7025	127	2110	500	5070	10	1	25411736	1799	-118.00	3.24	12	0.17	-60.00	2186.00	11570	20230605	-38.81	6220	20231031	13.83	10620	-33.33	20240109	6830	3.66	20240419	11570	-38.81	20230605	6220	13.83	20231031	2.04	N	206560	500	127 억	346484	N	N	351	N	N
139	20240502	150807	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7090	40	2	0.57	293296840	41653	64.10	7100	7120	6980	9160	4940	7050	7041.43	1.36	15097	7230	7140	7070	6980	6910	7185	7025	127	2110	500	5070	10	1	25411736	1802	-118.17	3.24	12	0.16	-60.00	2186.00	11570	20230605	-38.72	6220	20231031	13.99	10620	-33.24	20240109	6830	3.81	20240419	11570	-38.72	20230605	6220	13.99	20231031	2.04	N	206560	500	127 억	346484	N	N	443	N	N
140	20240502	140803	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7080	30	2	0.43	273792550	38898	59.86	7100	7120	6980	9160	4940	7050	7038.73	1.36	14574	7230	7140	7070	6980	6910	7185	7025	127	2110	500	5070	10	1	25411736	1799	-118.00	3.24	12	0.15	-60.00	2186.00	11570	20230605	-38.81	6220	20231031	13.83	10620	-33.33	20240109	6830	3.66	20240419	11570	-38.81	20230605	6220	13.83	20231031	2.04	N	206560	500	127 억	346484	N	N	443	N	N
141	20240502	130800	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7100	50	2	0.71	262990140	37372	57.52	7100	7120	6980	9160	4940	7050	7037.09	1.36	14230	7230	7140	7070	6980	6910	7185	7025	127	2110	500	5070	10	1	25411736	1804	-118.33	3.25	12	0.15	-60.00	2186.00	11570	20230605	-38.63	6220	20231031	14.15	10620	-33.15	20240109	6830	3.95	20240419	11570	-38.63	20230605	6220	14.15	20231031	2.04	N	206560	500	127 억	346484	N	N	443	N	N
142	20240502	120758	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7080	30	2	0.43	241536370	34350	52.86	7100	7100	6980	9160	4940	7050	7031.62	1.36	12601	7230	7140	7070	6980	6910	7185	7025	127	2110	500	5070	10	1	25411736	1799	-118.00	3.24	12	0.14	-60.00	2186.00	11570	20230605	-38.81	6220	20231031	13.83	10620	-33.33	20240109	6830	3.66	20240419	11570	-38.81	20230605	6220	13.83	20231031	2.04	N	206560	500	127 억	346484	N	N	443	N	N
143	20240502	110758	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7030	-20	5	-0.28	205122200	29184	44.91	7100	7100	6980	9160	4940	7050	7028.58	1.36	12177	7230	7140	7070	6980	6910	7185	7025	127	2110	500	5070	10	1	25411736	1786	-117.17	3.22	12	0.11	-60.00	2186.00	11570	20230605	-39.24	6220	20231031	13.02	10620	-33.80	20240109	6830	2.93	20240419	11570	-39.24	20230605	6220	13.02	20231031	2.04	N	206560	500	127 억	346484	N	N	443	N	N
144	20240502	100756	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7020	-30	5	-0.43	156005930	22198	34.16	7100	7100	6980	9160	4940	7050	7027.92	1.36	8486	7230	7140	7070	6980	6910	7185	7025	127	2110	500	5070	10	1	25411736	1784	-117.00	3.21	12	0.09	-60.00	2186.00	11570	20230605	-39.33	6220	20231031	12.86	10620	-33.90	20240109	6830	2.78	20240419	11570	-39.33	20230605	6220	12.86	20231031	2.04	N	206560	500	127 억	346484	N	N	443	N	N
145	20240502	090756	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7080	30	2	0.43	23918340	3398	5.23	7100	7100	7010	9160	4940	7050	7038.93	1.36	1271	7230	7140	7070	6980	6910	7185	7025	127	2110	500	5070	10	1	25411736	1799	-118.00	3.24	12	0.01	-60.00	2186.00	11570	20230605	-38.81	6220	20231031	13.83	10620	-33.33	20240109	6830	3.66	20240419	11570	-38.81	20230605	6220	13.83	20231031	2.04	N	206560	500	127 억	346484	N	N	443	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History