KissMeData/419530/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	161324	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9220	100	2	1.10	334028980	35869	45.18	9280	9550	9200	11850	6390	9120	9315.80	3.00	8945	10153	9636	9373	8856	8593	9505	8725	43	2730	500	6560	10	1	8590930	792	-4.62	1.74	12	0.42	-1997.00	5288.00	27550	20230918	-66.53	8800	20240625	4.77	21650	-57.41	20240103	8800	4.77	20240625	27550	-66.53	20230918	8800	4.77	20240625	4.23	N	419530	500	42 억	258037	N	N	N	N
3	20240628	151339	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9270	150	2	1.64	295049140	31644	39.85	9280	9550	9200	11850	6390	9120	9324.02	3.00	8145	10153	9636	9373	8856	8593	9505	8725	43	2730	500	6560	10	1	8590930	796	-4.64	1.75	12	0.37	-1997.00	5288.00	27550	20230918	-66.35	8800	20240625	5.34	21650	-57.18	20240103	8800	5.34	20240625	27550	-66.35	20230918	8800	5.34	20240625	4.23	N	419530	500	42 억	258037	N	N	N	N
4	20240628	141338	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9250	130	2	1.43	270959420	29046	36.58	9280	9550	9200	11850	6390	9120	9328.63	3.00	8258	10153	9636	9373	8856	8593	9505	8725	43	2730	500	6560	10	1	8590930	795	-4.63	1.75	12	0.34	-1997.00	5288.00	27550	20230918	-66.42	8800	20240625	5.11	21650	-57.27	20240103	8800	5.11	20240625	27550	-66.42	20230918	8800	5.11	20240625	4.23	N	419530	500	42 억	258037	N	N	N	N
5	20240628	131338	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9300	180	2	1.97	235245110	25192	31.73	9280	9550	9200	11850	6390	9120	9338.09	3.00	7709	10153	9636	9373	8856	8593	9505	8725	43	2730	500	6560	10	1	8590930	799	-4.66	1.76	12	0.29	-1997.00	5288.00	27550	20230918	-66.24	8800	20240625	5.68	21650	-57.04	20240103	8800	5.68	20240625	27550	-66.24	20230918	8800	5.68	20240625	4.23	N	419530	500	42 억	258037	N	N	N	N
6	20240628	121334	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9350	230	2	2.52	194905350	20861	26.27	9280	9550	9200	11850	6390	9120	9343.05	3.00	6744	10153	9636	9373	8856	8593	9505	8725	43	2730	500	6560	10	1	8590930	803	-4.68	1.77	12	0.24	-1997.00	5288.00	27550	20230918	-66.06	8800	20240625	6.25	21650	-56.81	20240103	8800	6.25	20240625	27550	-66.06	20230918	8800	6.25	20240625	4.23	N	419530	500	42 억	258037	N	N	N	N
7	20240628	111311	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9380	260	2	2.85	168679720	18064	22.75	9280	9550	9200	11850	6390	9120	9337.89	3.00	6026	10153	9636	9373	8856	8593	9505	8725	43	2730	500	6560	10	1	8590930	806	-4.70	1.77	12	0.21	-1997.00	5288.00	27550	20230918	-65.95	8800	20240625	6.59	21650	-56.67	20240103	8800	6.59	20240625	27550	-65.95	20230918	8800	6.59	20240625	4.23	N	419530	500	42 억	258037	N	N	N	N
8	20240628	101308	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9390	270	2	2.96	148527370	15910	20.04	9280	9550	9200	11850	6390	9120	9335.47	3.00	5554	10153	9636	9373	8856	8593	9505	8725	43	2730	500	6560	10	1	8590930	807	-4.70	1.78	12	0.19	-1997.00	5288.00	27550	20230918	-65.92	8800	20240625	6.70	21650	-56.63	20240103	8800	6.70	20240625	27550	-65.92	20230918	8800	6.70	20240625	4.23	N	419530	500	42 억	258037	N	N	N	N
9	20240628	091313	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9210	90	2	0.99	32881830	3556	4.48	9280	9280	9210	11850	6390	9120	9246.86	3.00	-30	10153	9636	9373	8856	8593	9505	8725	43	2730	500	6560	10	1	8590930	791	-4.61	1.74	12	0.04	-1997.00	5288.00	27550	20230918	-66.57	8800	20240625	4.66	21650	-57.46	20240103	8800	4.66	20240625	27550	-66.57	20230918	8800	4.66	20240625	4.23	N	419530	500	42 억	258037	N	N	N	N
10	20240627	161301	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9120	-170	5	-1.83	736169340	78553	156.86	9240	9890	9110	12070	6510	9290	9372.03	3.08	-7154	9570	9430	9270	9130	8970	9500	9200	43	2780	500	6680	10	1	8590930	783	-4.57	1.72	12	0.91	-1997.00	5288.00	27550	20230918	-66.90	8800	20240625	3.64	21650	-57.88	20240103	8800	3.64	20240625	27550	-66.90	20230918	8800	3.64	20240625	4.35	N	419530	500	42 억	264540	N	N	N	N
11	20240627	151308	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9130	-160	5	-1.72	719778650	76756	153.27	9240	9890	9110	12070	6510	9290	9377.84	3.08	-7174	9570	9430	9270	9130	8970	9500	9200	43	2780	500	6680	10	1	8590930	784	-4.57	1.73	12	0.89	-1997.00	5288.00	27550	20230918	-66.86	8800	20240625	3.75	21650	-57.83	20240103	8800	3.75	20240625	27550	-66.86	20230918	8800	3.75	20240625	4.35	N	419530	500	42 억	264540	N	N	N	N
12	20240627	141307	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9140	-150	5	-1.61	682220320	72646	145.06	9240	9890	9110	12070	6510	9290	9391.45	3.08	-7871	9570	9430	9270	9130	8970	9500	9200	43	2780	500	6680	10	1	8590930	785	-4.58	1.73	12	0.85	-1997.00	5288.00	27550	20230918	-66.82	8800	20240625	3.86	21650	-57.78	20240103	8800	3.86	20240625	27550	-66.82	20230918	8800	3.86	20240625	4.35	N	419530	500	42 억	264540	N	N	N	N
13	20240627	131306	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9220	-70	5	-0.75	621803560	66061	131.91	9240	9890	9110	12070	6510	9290	9413.13	3.08	-6790	9570	9430	9270	9130	8970	9500	9200	43	2780	500	6680	10	1	8590930	792	-4.62	1.74	12	0.77	-1997.00	5288.00	27550	20230918	-66.53	8800	20240625	4.77	21650	-57.41	20240103	8800	4.77	20240625	27550	-66.53	20230918	8800	4.77	20240625	4.35	N	419530	500	42 억	264540	N	N	N	N
14	20240627	121308	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9110	-180	5	-1.94	135463600	14767	29.49	9240	9290	9110	12070	6510	9290	9170.96	3.08	-226	9570	9430	9270	9130	8970	9500	9200	43	2780	500	6680	10	1	8590930	783	-4.56	1.72	12	0.17	-1997.00	5288.00	27550	20230918	-66.93	8800	20240625	3.52	21650	-57.92	20240103	8800	3.52	20240625	27550	-66.93	20230918	8800	3.52	20240625	4.35	N	419530	500	42 억	264540	N	N	N	N
15	20240627	111308	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9160	-130	5	-1.40	100281220	10916	21.80	9240	9290	9140	12070	6510	9290	9183.68	3.08	54	9570	9430	9270	9130	8970	9500	9200	43	2780	500	6680	10	1	8590930	787	-4.59	1.73	12	0.13	-1997.00	5288.00	27550	20230918	-66.75	8800	20240625	4.09	21650	-57.69	20240103	8800	4.09	20240625	27550	-66.75	20230918	8800	4.09	20240625	4.35	N	419530	500	42 억	264540	N	N	N	N
16	20240627	101308	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9240	-50	5	-0.54	79027760	8606	17.18	9240	9290	9140	12070	6510	9290	9178.96	3.08	287	9570	9430	9270	9130	8970	9500	9200	43	2780	500	6680	10	1	8590930	794	-4.63	1.75	12	0.10	-1997.00	5288.00	27550	20230918	-66.46	8800	20240625	5.00	21650	-57.32	20240103	8800	5.00	20240625	27550	-66.46	20230918	8800	5.00	20240625	4.35	N	419530	500	42 억	264540	N	N	N	N
17	20240627	091308	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9150	-140	5	-1.51	41990490	4563	9.11	9240	9290	9150	12070	6510	9290	9196.15	3.08	130	9570	9430	9270	9130	8970	9500	9200	43	2780	500	6680	10	1	8590930	786	-4.58	1.73	12	0.05	-1997.00	5288.00	27550	20230918	-66.79	8800	20240625	3.98	21650	-57.74	20240103	8800	3.98	20240625	27550	-66.79	20230918	8800	3.98	20240625	4.35	N	419530	500	42 억	264540	N	N	N	N
18	20240626	161303	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9290	130	2	1.42	461671440	49626	58.04	9160	9410	9110	11900	6420	9160	9303.12	3.15	-6366	9453	9306	9053	8906	8653	9380	8980	43	2740	500	6590	10	1	8590930	798	-4.65	1.76	12	0.58	-1997.00	5288.00	27550	20230918	-66.28	8800	20240625	5.57	21650	-57.09	20240103	8800	5.57	20240625	27550	-66.28	20230918	8800	5.57	20240625	4.44	N	419530	500	42 억	270809	N	N	N	N
19	20240626	151307	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9380	220	2	2.40	434675820	46724	54.65	9160	9410	9110	11900	6420	9160	9303.05	3.15	-6579	9453	9306	9053	8906	8653	9380	8980	43	2740	500	6590	10	1	8590930	806	-4.70	1.77	12	0.54	-1997.00	5288.00	27550	20230918	-65.95	8800	20240625	6.59	21650	-56.67	20240103	8800	6.59	20240625	27550	-65.95	20230918	8800	6.59	20240625	4.44	N	419530	500	42 억	270809	N	N	N	N
20	20240626	141304	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9290	130	2	1.42	322503760	34707	40.59	9160	9370	9110	11900	6420	9160	9292.18	3.15	-2450	9453	9306	9053	8906	8653	9380	8980	43	2740	500	6590	10	1	8590930	798	-4.65	1.76	12	0.40	-1997.00	5288.00	27550	20230918	-66.28	8800	20240625	5.57	21650	-57.09	20240103	8800	5.57	20240625	27550	-66.28	20230918	8800	5.57	20240625	4.44	N	419530	500	42 억	270809	N	N	N	N
21	20240626	131304	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9350	190	2	2.07	276309350	29756	34.80	9160	9370	9110	11900	6420	9160	9285.84	3.15	-2753	9453	9306	9053	8906	8653	9380	8980	43	2740	500	6590	10	1	8590930	803	-4.68	1.77	12	0.35	-1997.00	5288.00	27550	20230918	-66.06	8800	20240625	6.25	21650	-56.81	20240103	8800	6.25	20240625	27550	-66.06	20230918	8800	6.25	20240625	4.44	N	419530	500	42 억	270809	N	N	N	N
22	20240626	121302	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9290	130	2	1.42	247738850	26693	31.22	9160	9360	9110	11900	6420	9160	9281.04	3.15	-2837	9453	9306	9053	8906	8653	9380	8980	43	2740	500	6590	10	1	8590930	798	-4.65	1.76	12	0.31	-1997.00	5288.00	27550	20230918	-66.28	8800	20240625	5.57	21650	-57.09	20240103	8800	5.57	20240625	27550	-66.28	20230918	8800	5.57	20240625	4.44	N	419530	500	42 억	270809	N	N	N	N
23	20240626	111305	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9260	100	2	1.09	229826130	24768	28.97	9160	9360	9110	11900	6420	9160	9279.16	3.15	-2974	9453	9306	9053	8906	8653	9380	8980	43	2740	500	6590	10	1	8590930	796	-4.64	1.75	12	0.29	-1997.00	5288.00	27550	20230918	-66.39	8800	20240625	5.23	21650	-57.23	20240103	8800	5.23	20240625	27550	-66.39	20230918	8800	5.23	20240625	4.44	N	419530	500	42 억	270809	N	N	N	N
24	20240626	101301	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9300	140	2	1.53	148016700	15959	18.66	9160	9360	9110	11900	6420	9160	9274.81	3.15	-167	9453	9306	9053	8906	8653	9380	8980	43	2740	500	6590	10	1	8590930	799	-4.66	1.76	12	0.19	-1997.00	5288.00	27550	20230918	-66.24	8800	20240625	5.68	21650	-57.04	20240103	8800	5.68	20240625	27550	-66.24	20230918	8800	5.68	20240625	4.44	N	419530	500	42 억	270809	N	N	N	N
25	20240626	091305	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	9180	20	2	0.22	27217350	2972	3.48	9160	9190	9110	11900	6420	9160	9157.92	3.15	-919	9453	9306	9053	8906	8653	9380	8980	43	2740	500	6590	10	1	8590930	789	-4.60	1.74	12	0.03	-1997.00	5288.00	27550	20230918	-66.68	8800	20240625	4.32	21650	-57.60	20240103	8800	4.32	20240625	27550	-66.68	20230918	8800	4.32	20240625	4.44	N	419530	500	42 억	270809	N	N	N	N
26	20240625	161301	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	9160	280	2	3.15	760197100	83967	101.74	8800	9200	8800	11540	6220	8880	9053.09	2.97	529	9320	9100	8980	8760	8640	9040	8700	43	2660	500	6390	10	1	8590930	787	-4.59	1.73	12	0.98	-1997.00	5288.00	27550	20230918	-66.75	8800	20240625	4.09	21650	-57.69	20240103	8800	4.09	20240625	27550	-66.75	20230918	8800	4.09	20240625	4.54	N	419530	500	42 억	255337	N	N	N	N
27	20240625	151259	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	9120	240	2	2.70	704212000	77851	94.33	8800	9200	8800	11540	6220	8880	9045.64	2.97	161	9320	9100	8980	8760	8640	9040	8700	43	2660	500	6390	10	1	8590930	783	-4.57	1.72	12	0.91	-1997.00	5288.00	27550	20230918	-66.90	8800	20240625	3.64	21650	-57.88	20240103	8800	3.64	20240625	27550	-66.90	20230918	8800	3.64	20240625	4.54	N	419530	500	42 억	255337	N	N	N	N
28	20240625	141302	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	9110	230	2	2.59	652704830	72198	87.48	8800	9200	8800	11540	6220	8880	9040.48	2.97	-2319	9320	9100	8980	8760	8640	9040	8700	43	2660	500	6390	10	1	8590930	783	-4.56	1.72	12	0.84	-1997.00	5288.00	27550	20230918	-66.93	8800	20240625	3.52	21650	-57.92	20240103	8800	3.52	20240625	27550	-66.93	20230918	8800	3.52	20240625	4.54	N	419530	500	42 억	255337	N	N	N	N
29	20240625	131303	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	9120	240	2	2.70	600821080	66503	80.58	8800	9200	8800	11540	6220	8880	9034.50	2.97	-2589	9320	9100	8980	8760	8640	9040	8700	43	2660	500	6390	10	1	8590930	783	-4.57	1.72	12	0.77	-1997.00	5288.00	27550	20230918	-66.90	8800	20240625	3.64	21650	-57.88	20240103	8800	3.64	20240625	27550	-66.90	20230918	8800	3.64	20240625	4.54	N	419530	500	42 억	255337	N	N	N	N
30	20240625	121305	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	9080	200	2	2.25	449872990	49974	60.55	8800	9150	8800	11540	6220	8880	9002.14	2.97	-9048	9320	9100	8980	8760	8640	9040	8700	43	2660	500	6390	10	1	8590930	780	-4.55	1.72	12	0.58	-1997.00	5288.00	27550	20230918	-67.04	8800	20240625	3.18	21650	-58.06	20240103	8800	3.18	20240625	27550	-67.04	20230918	8800	3.18	20240625	4.54	N	419530	500	42 억	255337	N	N	N	N
31	20240625	111304	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	8900	20	2	0.23	359920770	39941	48.40	8800	9150	8800	11540	6220	8880	9011.31	2.97	-8414	9320	9100	8980	8760	8640	9040	8700	43	2660	500	6390	10	1	8590930	765	-4.46	1.68	12	0.46	-1997.00	5288.00	27550	20230918	-67.70	8800	20240625	1.14	21650	-58.89	20240103	8800	1.14	20240625	27550	-67.70	20230918	8800	1.14	20240625	4.54	N	419530	500	42 억	255337	N	N	N	N
32	20240625	101302	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	8960	80	2	0.90	292029040	32329	39.17	8800	9150	8800	11540	6220	8880	9033.04	2.97	-6287	9320	9100	8980	8760	8640	9040	8700	43	2660	500	6390	10	1	8590930	770	-4.49	1.69	12	0.38	-1997.00	5288.00	27550	20230918	-67.48	8800	20240625	1.82	21650	-58.61	20240103	8800	1.82	20240625	27550	-67.48	20230918	8800	1.82	20240625	4.54	N	419530	500	42 억	255337	N	N	N	N
33	20240625	091300	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	9100	220	2	2.48	115882230	12858	15.58	8800	9150	8800	11540	6220	8880	9012.46	2.97	4477	9320	9100	8980	8760	8640	9040	8700	43	2660	500	6390	10	1	8590930	782	-4.56	1.72	12	0.15	-1997.00	5288.00	27550	20230918	-66.97	8800	20240625	3.41	21650	-57.97	20240103	8800	3.41	20240625	27550	-66.97	20230918	8800	3.41	20240625	4.54	N	419530	500	42 억	255337	N	N	N	N
34	20240624	161300	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	8880	-320	5	-3.48	721020100	80580	58.66	9150	9200	8860	11960	6440	9200	8947.91	2.71	22707	9826	9512	9356	9042	8886	9435	8965	43	2760	500	6620	10	1	8590930	763	-4.45	1.68	12	0.94	-1997.00	5288.00	27550	20230918	-67.77	8860	20240624	0.23	21650	-58.98	20240103	8860	0.23	20240624	27550	-67.77	20230918	8860	0.23	20240624	4.49	N	419530	500	42 억	232421	N	N	N	N
35	20240624	151256	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	8860	-340	5	-3.70	683276950	76331	55.57	9150	9200	8860	11960	6440	9200	8951.50	2.71	21364	9826	9512	9356	9042	8886	9435	8965	43	2760	500	6620	10	1	8590930	761	-4.44	1.68	12	0.89	-1997.00	5288.00	27550	20230918	-67.84	8860	20240624	0.00	21650	-59.08	20240103	8860	0.00	20240624	27550	-67.84	20230918	8860	0.00	20240624	4.49	N	419530	500	42 억	232421	N	N	N	N
36	20240624	141258	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	8890	-310	5	-3.37	580850420	64806	47.18	9150	9200	8860	11960	6440	9200	8962.91	2.71	16604	9826	9512	9356	9042	8886	9435	8965	43	2760	500	6620	10	1	8590930	764	-4.45	1.68	12	0.75	-1997.00	5288.00	27550	20230918	-67.73	8860	20240624	0.34	21650	-58.94	20240103	8860	0.34	20240624	27550	-67.73	20230918	8860	0.34	20240624	4.49	N	419530	500	42 억	232421	N	N	N	N
37	20240624	131255	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	8910	-290	5	-3.15	552078130	61573	44.82	9150	9200	8860	11960	6440	9200	8966.24	2.71	15975	9826	9512	9356	9042	8886	9435	8965	43	2760	500	6620	10	1	8590930	765	-4.46	1.68	12	0.72	-1997.00	5288.00	27550	20230918	-67.66	8860	20240624	0.56	21650	-58.85	20240103	8860	0.56	20240624	27550	-67.66	20230918	8860	0.56	20240624	4.49	N	419530	500	42 억	232421	N	N	N	N
38	20240624	121257	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	8920	-280	5	-3.04	459445650	51143	37.23	9150	9200	8880	11960	6440	9200	8983.55	2.71	13462	9826	9512	9356	9042	8886	9435	8965	43	2760	500	6620	10	1	8590930	766	-4.47	1.69	12	0.60	-1997.00	5288.00	27550	20230918	-67.62	8880	20240624	0.45	21650	-58.80	20240103	8880	0.45	20240624	27550	-67.62	20230918	8880	0.45	20240624	4.49	N	419530	500	42 억	232421	N	N	N	N
39	20240624	111259	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	8910	-290	5	-3.15	393399040	43717	31.82	9150	9200	8880	11960	6440	9200	8998.77	2.71	11876	9826	9512	9356	9042	8886	9435	8965	43	2760	500	6620	10	1	8590930	765	-4.46	1.68	12	0.51	-1997.00	5288.00	27550	20230918	-67.66	8880	20240624	0.34	21650	-58.85	20240103	8880	0.34	20240624	27550	-67.66	20230918	8880	0.34	20240624	4.49	N	419530	500	42 억	232421	N	N	N	N
40	20240624	101257	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	8990	-210	5	-2.28	279242040	30904	22.50	9150	9200	8900	11960	6440	9200	9035.79	2.71	5713	9826	9512	9356	9042	8886	9435	8965	43	2760	500	6620	10	1	8590930	772	-4.50	1.70	12	0.36	-1997.00	5288.00	27550	20230918	-67.37	8900	20240624	1.01	21650	-58.48	20240103	8900	1.01	20240624	27550	-67.37	20230918	8900	1.01	20240624	4.49	N	419530	500	42 억	232421	N	N	N	N
41	20240624	091258	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	9110	-90	5	-0.98	90189070	9866	7.18	9150	9200	9100	11960	6440	9200	9141.40	2.71	1279	9826	9512	9356	9042	8886	9435	8965	43	2760	500	6620	10	1	8590930	783	-4.56	1.72	12	0.11	-1997.00	5288.00	27550	20230918	-66.93	9100	20240624	0.11	21650	-57.92	20240103	9100	0.11	20240624	27550	-66.93	20230918	9100	0.11	20240624	4.49	N	419530	500	42 억	232421	N	N	N	N
42	20240621	161214	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	9200	-410	5	-4.27	1254749950	134683	17.64	9610	9670	9200	12490	6730	9610	9316.34	2.31	33075	12076	10842	10226	8992	8376	10535	8685	43	2880	500	6910	10	1	8590930	790	-4.61	1.74	12	1.57	-1997.00	5288.00	27550	20230918	-66.61	9200	20240621	0.00	21650	-57.51	20240103	9200	0.00	20240621	27550	-66.61	20230918	9200	0.00	20240621	4.51	N	419530	500	42 억	198474	N	N	N	N
43	20240621	151214	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	9240	-370	5	-3.85	1193517310	128034	16.76	9610	9670	9200	12490	6730	9610	9321.88	2.31	32519	12076	10842	10226	8992	8376	10535	8685	43	2880	500	6910	10	1	8590930	794	-4.63	1.75	12	1.49	-1997.00	5288.00	27550	20230918	-66.46	9200	20240621	0.43	21650	-57.32	20240103	9200	0.43	20240621	27550	-66.46	20230918	9200	0.43	20240621	4.51	N	419530	500	42 억	198474	N	N	N	N
44	20240621	141212	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	9250	-360	5	-3.75	1028717510	110163	14.42	9610	9670	9250	12490	6730	9610	9338.14	2.31	29966	12076	10842	10226	8992	8376	10535	8685	43	2880	500	6910	10	1	8590930	795	-4.63	1.75	12	1.28	-1997.00	5288.00	27550	20230918	-66.42	9250	20240621	0.00	21650	-57.27	20240103	9250	0.00	20240621	27550	-66.42	20230918	9250	0.00	20240621	4.51	N	419530	500	42 억	198474	N	N	N	N
45	20240621	131214	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	9260	-350	5	-3.64	961210830	102875	13.47	9610	9670	9250	12490	6730	9610	9343.48	2.31	28025	12076	10842	10226	8992	8376	10535	8685	43	2880	500	6910	10	1	8590930	796	-4.64	1.75	12	1.20	-1997.00	5288.00	27550	20230918	-66.39	9250	20240621	0.11	21650	-57.23	20240103	9250	0.11	20240621	27550	-66.39	20230918	9250	0.11	20240621	4.51	N	419530	500	42 억	198474	N	N	N	N
46	20240621	121217	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	9300	-310	5	-3.23	836900800	89470	11.72	9610	9670	9250	12490	6730	9610	9353.98	2.31	23661	12076	10842	10226	8992	8376	10535	8685	43	2880	500	6910	10	1	8590930	799	-4.66	1.76	12	1.04	-1997.00	5288.00	27550	20230918	-66.24	9250	20240621	0.54	21650	-57.04	20240103	9250	0.54	20240621	27550	-66.24	20230918	9250	0.54	20240621	4.51	N	419530	500	42 억	198474	N	N	N	N
47	20240621	111215	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	9290	-320	5	-3.33	704244670	75208	9.85	9610	9670	9250	12490	6730	9610	9363.96	2.31	19885	12076	10842	10226	8992	8376	10535	8685	43	2880	500	6910	10	1	8590930	798	-4.65	1.76	12	0.88	-1997.00	5288.00	27550	20230918	-66.28	9250	20240621	0.43	21650	-57.09	20240103	9250	0.43	20240621	27550	-66.28	20230918	9250	0.43	20240621	4.51	N	419530	500	42 억	198474	N	N	N	N
48	20240621	101211	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	9330	-280	5	-2.91	597340470	63705	8.34	9610	9670	9250	12490	6730	9610	9376.67	2.31	17426	12076	10842	10226	8992	8376	10535	8685	43	2880	500	6910	10	1	8590930	802	-4.67	1.76	12	0.74	-1997.00	5288.00	27550	20230918	-66.13	9250	20240621	0.86	21650	-56.91	20240103	9250	0.86	20240621	27550	-66.13	20230918	9250	0.86	20240621	4.51	N	419530	500	42 억	198474	N	N	N	N
49	20240621	091218	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	9550	-60	5	-0.62	102520740	10681	1.40	9610	9670	9550	12490	6730	9610	9598.42	2.31	533	12076	10842	10226	8992	8376	10535	8685	43	2880	500	6910	10	1	8590930	820	-4.78	1.81	12	0.12	-1997.00	5288.00	27550	20230918	-65.34	9550	20240621	0.00	21650	-55.89	20240103	9550	0.00	20240621	27550	-65.34	20230918	9550	0.00	20240621	4.51	N	419530	500	42 억	198474	N	N	N	N
50	20240620	161209	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	9610	-460	5	-4.57	8057808060	760474	1588.23	10290	11460	9610	13090	7050	10070	10597.20	2.97	-58978	10523	10296	10183	9956	9843	10240	9900	43	3020	500	7250	10	1	8590930	826	-4.81	1.82	12	8.85	-1997.00	5288.00	27800	20230614	-65.43	9610	20240620	0.00	21650	-55.61	20240103	9610	0.00	20240620	27550	-65.12	20230918	9610	0.00	20240620	4.59	N	419530	500	42 억	255211	N	N	N	N
51	20240620	151205	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	9750	-320	5	-3.18	7851948370	739135	1543.66	10290	11460	9740	13090	7050	10070	10623.16	2.97	-59399	10523	10296	10183	9956	9843	10240	9900	43	3020	500	7250	10	1	8590930	838	-4.88	1.84	12	8.60	-1997.00	5288.00	27800	20230614	-64.93	9740	20240620	0.10	21650	-54.97	20240103	9740	0.10	20240620	27550	-64.61	20230918	9740	0.10	20240620	4.59	N	419530	500	42 억	255211	N	N	N	N
52	20240620	141211	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	9810	-260	5	-2.58	7596381020	713041	1489.16	10290	11460	9790	13090	7050	10070	10653.50	2.97	-58059	10523	10296	10183	9956	9843	10240	9900	43	3020	500	7250	10	1	8590930	843	-4.91	1.86	12	8.30	-1997.00	5288.00	27800	20230614	-64.71	9790	20240620	0.20	21650	-54.69	20240103	9790	0.20	20240620	27550	-64.39	20230918	9790	0.20	20240620	4.59	N	419530	500	42 억	255211	N	N	N	N
53	20240620	131209	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	9980	-90	5	-0.89	7155190420	668521	1396.18	10290	11460	9970	13090	7050	10070	10703.02	2.97	-57883	10523	10296	10183	9956	9843	10240	9900	43	3020	500	7250	10	1	8590930	857	-5.00	1.89	12	7.78	-1997.00	5288.00	27800	20230614	-64.10	9970	20240620	0.10	21650	-53.90	20240103	9970	0.10	20240620	27550	-63.77	20230918	9970	0.10	20240620	4.59	N	419530	500	42 억	255211	N	N	N	N
54	20240620	121209	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	10050	-20	5	-0.20	6840206660	637081	1330.52	10290	11460	10040	13090	7050	10070	10736.79	2.97	-56246	10523	10296	10183	9956	9843	10240	9900	43	3020	500	7250	10	1	8590930	863	-5.03	1.90	12	7.42	-1997.00	5288.00	27800	20230614	-63.85	9990	20240618	0.60	21650	-53.58	20240103	9990	0.60	20240618	27550	-63.52	20230918	9990	0.60	20240618	4.59	N	419530	500	42 억	255211	N	N	N	N
55	20240620	111209	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	10060	-10	5	-0.10	6579017230	611167	1276.40	10290	11460	10050	13090	7050	10070	10764.68	2.97	-54132	10523	10296	10183	9956	9843	10240	9900	43	3020	500	7250	10	1	8590930	864	-5.04	1.90	12	7.11	-1997.00	5288.00	27800	20230614	-63.81	9990	20240618	0.70	21650	-53.53	20240103	9990	0.70	20240618	27550	-63.48	20230918	9990	0.70	20240618	4.59	N	419530	500	42 억	255211	N	N	N	N
56	20240620	101211	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	10220	150	2	1.49	5991180230	553048	1155.02	10290	11460	10170	13090	7050	10070	10833.02	2.97	-45960	10523	10296	10183	9956	9843	10240	9900	43	3020	500	7250	10	1	8590930	878	-5.12	1.93	12	6.44	-1997.00	5288.00	27800	20230614	-63.24	9990	20240618	2.30	21650	-52.79	20240103	9990	2.30	20240618	27550	-62.90	20230918	9990	2.30	20240618	4.59	N	419530	500	42 억	255211	N	N	N	N
57	20240620	091217	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11030	960	2	9.53	3285333690	298153	622.68	10290	11460	10290	13090	7050	10070	11018.95	2.97	-3687	10523	10296	10183	9956	9843	10240	9900	43	3020	500	7250	10	1	8590930	948	-5.52	2.09	12	3.47	-1997.00	5288.00	27800	20230614	-60.32	9990	20240618	10.41	21650	-49.05	20240103	9990	10.41	20240618	27550	-59.96	20230918	9990	10.41	20240618	4.59	N	419530	500	42 억	255211	N	N	N	N
58	20240619	161204	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	10070	-180	5	-1.76	440138650	43176	82.76	10260	10410	10070	13320	7180	10250	10194.19	3.10	-12503	10423	10336	10163	10076	9903	10380	10120	43	3070	500	7380	10	1	8590930	865	-5.04	1.90	12	0.50	-1997.00	5288.00	27800	20230613	-63.78	9990	20240618	0.80	21650	-53.49	20240103	9990	0.80	20240618	27550	-63.45	20230918	9990	0.80	20240618	4.73	N	419530	500	42 억	266368	N	N	N	N
59	20240619	151205	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	10090	-160	5	-1.56	409056630	40093	76.85	10260	10410	10090	13320	7180	10250	10202.69	3.10	-11981	10423	10336	10163	10076	9903	10380	10120	43	3070	500	7380	10	1	8590930	867	-5.05	1.91	12	0.47	-1997.00	5288.00	27800	20230613	-63.71	9990	20240618	1.00	21650	-53.39	20240103	9990	1.00	20240618	27550	-63.38	20230918	9990	1.00	20240618	4.73	N	419530	500	42 억	266368	N	N	N	N
60	20240619	141213	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	10100	-150	5	-1.46	350847560	34335	65.81	10260	10410	10100	13320	7180	10250	10218.36	3.10	-9459	10423	10336	10163	10076	9903	10380	10120	43	3070	500	7380	10	1	8590930	868	-5.06	1.91	12	0.40	-1997.00	5288.00	27800	20230613	-63.67	9990	20240618	1.10	21650	-53.35	20240103	9990	1.10	20240618	27550	-63.34	20230918	9990	1.10	20240618	4.73	N	419530	500	42 억	266368	N	N	N	N
61	20240619	131201	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	10120	-130	5	-1.27	333911210	32660	62.60	10260	10410	10110	13320	7180	10250	10223.86	3.10	-9709	10423	10336	10163	10076	9903	10380	10120	43	3070	500	7380	10	1	8590930	869	-5.07	1.91	12	0.38	-1997.00	5288.00	27800	20230613	-63.60	9990	20240618	1.30	21650	-53.26	20240103	9990	1.30	20240618	27550	-63.27	20230918	9990	1.30	20240618	4.73	N	419530	500	42 억	266368	N	N	N	N
62	20240619	121202	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	10110	-140	5	-1.37	303947650	29698	56.93	10260	10410	10110	13320	7180	10250	10234.62	3.10	-8407	10423	10336	10163	10076	9903	10380	10120	43	3070	500	7380	10	1	8590930	869	-5.06	1.91	12	0.35	-1997.00	5288.00	27800	20230613	-63.63	9990	20240618	1.20	21650	-53.30	20240103	9990	1.20	20240618	27550	-63.30	20230918	9990	1.20	20240618	4.73	N	419530	500	42 억	266368	N	N	N	N
63	20240619	111206	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	10170	-80	5	-0.78	266216530	25974	49.79	10260	10410	10110	13320	7180	10250	10249.35	3.10	-6181	10423	10336	10163	10076	9903	10380	10120	43	3070	500	7380	10	1	8590930	874	-5.09	1.92	12	0.30	-1997.00	5288.00	27800	20230613	-63.42	9990	20240618	1.80	21650	-53.03	20240103	9990	1.80	20240618	27550	-63.09	20230918	9990	1.80	20240618	4.73	N	419530	500	42 억	266368	N	N	N	N
64	20240619	101209	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	10180	-70	5	-0.68	229222590	22338	42.82	10260	10410	10110	13320	7180	10250	10261.55	3.10	-5732	10423	10336	10163	10076	9903	10380	10120	43	3070	500	7380	10	1	8590930	875	-5.10	1.93	12	0.26	-1997.00	5288.00	27800	20230613	-63.38	9990	20240618	1.90	21650	-52.98	20240103	9990	1.90	20240618	27550	-63.05	20230918	9990	1.90	20240618	4.73	N	419530	500	42 억	266368	N	N	N	N
65	20240619	091212	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	10340	90	2	0.88	61808570	6003	11.51	10260	10380	10250	13320	7180	10250	10296.28	3.10	-1284	10423	10336	10163	10076	9903	10380	10120	43	3070	500	7380	10	1	8590930	888	-5.18	1.96	12	0.07	-1997.00	5288.00	27800	20230613	-62.81	9990	20240618	3.50	21650	-52.24	20240103	9990	3.50	20240618	27550	-62.47	20230918	9990	3.50	20240618	4.73	N	419530	500	42 억	266368	N	N	N	N
66	20240618	161158	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	10250	180	2	1.79	512422010	50851	163.86	10010	10250	9990	13090	7050	10070	10072.46	3.06	3234	10410	10240	10150	9980	9890	10195	9935	43	3020	500	7250	10	1	8590930	881	-5.13	1.94	12	0.59	-1997.00	5288.00	27800	20230613	-63.13	9990	20240618	2.60	21650	-52.66	20240103	9990	2.60	20240618	27550	-62.79	20230918	9990	2.60	20240618	4.76	N	419530	500	42 억	263211	N	N	N	N
67	20240618	151158	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	10170	100	2	0.99	448142610	44563	143.60	10010	10200	9990	13090	7050	10070	10056.37	3.06	1436	10410	10240	10150	9980	9890	10195	9935	43	3020	500	7250	10	1	8590930	874	-5.09	1.92	12	0.52	-1997.00	5288.00	27800	20230613	-63.42	9990	20240618	1.80	21650	-53.03	20240103	9990	1.80	20240618	27550	-63.09	20230918	9990	1.80	20240618	4.76	N	419530	500	42 억	263211	N	N	N	N
68	20240618	141202	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	10040	-30	5	-0.30	340348070	33916	109.29	10010	10200	9990	13090	7050	10070	10034.99	3.06	-2038	10410	10240	10150	9980	9890	10195	9935	43	3020	500	7250	10	1	8590930	863	-5.03	1.90	12	0.39	-1997.00	5288.00	27800	20230613	-63.88	9990	20240618	0.50	21650	-53.63	20240103	9990	0.50	20240618	27550	-63.56	20230918	9990	0.50	20240618	4.76	N	419530	500	42 억	263211	N	N	N	N
69	20240618	131202	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	10060	-10	5	-0.10	304005310	30302	97.64	10010	10200	9990	13090	7050	10070	10032.47	3.06	-2670	10410	10240	10150	9980	9890	10195	9935	43	3020	500	7250	10	1	8590930	864	-5.04	1.90	12	0.35	-1997.00	5288.00	27800	20230613	-63.81	9990	20240618	0.70	21650	-53.53	20240103	9990	0.70	20240618	27550	-63.48	20230918	9990	0.70	20240618	4.76	N	419530	500	42 억	263211	N	N	N	N
70	20240618	121158	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	10000	-70	5	-0.70	246478160	24573	79.18	10010	10200	9990	13090	7050	10070	10030.38	3.06	-1434	10410	10240	10150	9980	9890	10195	9935	43	3020	500	7250	10	1	8590930	859	-5.01	1.89	12	0.29	-1997.00	5288.00	27800	20230613	-64.03	9990	20240618	0.10	21650	-53.81	20240103	9990	0.10	20240618	27550	-63.70	20230918	9990	0.10	20240618	4.76	N	419530	500	42 억	263211	N	N	N	N
71	20240618	111159	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	10020	-50	5	-0.50	170047110	16932	54.56	10010	10200	10000	13090	7050	10070	10042.88	3.06	-1095	10410	10240	10150	9980	9890	10195	9935	43	3020	500	7250	10	1	8590930	861	-5.02	1.89	12	0.20	-1997.00	5288.00	27800	20230613	-63.96	10000	20240618	0.20	21650	-53.72	20240103	10000	0.20	20240618	27550	-63.63	20230918	10000	0.20	20240618	4.76	N	419530	500	42 억	263211	N	N	N	N
72	20240618	101158	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	10050	-20	5	-0.20	130145680	12948	41.72	10010	10200	10010	13090	7050	10070	10051.35	3.06	679	10410	10240	10150	9980	9890	10195	9935	43	3020	500	7250	10	1	8590930	863	-5.03	1.90	12	0.15	-1997.00	5288.00	27800	20230613	-63.85	10010	20240618	0.40	21650	-53.58	20240103	10010	0.40	20240618	27550	-63.52	20230918	10010	0.40	20240618	4.76	N	419530	500	42 억	263211	N	N	N	N
73	20240618	091207	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	10100	30	2	0.30	26335800	2619	8.44	10010	10150	10010	13090	7050	10070	10055.44	3.06	934	10410	10240	10150	9980	9890	10195	9935	43	3020	500	7250	10	1	8590930	868	-5.06	1.91	12	0.03	-1997.00	5288.00	27800	20230613	-63.67	10010	20240618	0.90	21650	-53.35	20240103	10010	0.90	20240618	27550	-63.34	20230918	10010	0.90	20240618	4.76	N	419530	500	42 억	263211	N	N	N	N
74	20240617	161149	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	10070	-100	5	-0.98	276651050	27300	35.13	10110	10320	10060	13220	7120	10170	10134.18	3.11	-3642	10516	10342	10176	10002	9836	10260	9920	43	3050	500	7320	10	1	8590930	865	-5.04	1.90	12	0.32	-1997.00	5288.00	28300	20230609	-64.42	10010	20240614	0.60	21650	-53.49	20240103	10010	0.60	20240614	27550	-63.45	20230918	10010	0.60	20240614	4.71	N	419530	500	42 억	266848	N	N	N	N
75	20240617	151157	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	10080	-90	5	-0.88	246886840	24344	31.33	10110	10320	10060	13220	7120	10170	10141.59	3.11	-3620	10516	10342	10176	10002	9836	10260	9920	43	3050	500	7320	10	1	8590930	866	-5.05	1.91	12	0.28	-1997.00	5288.00	28300	20230609	-64.38	10010	20240614	0.70	21650	-53.44	20240103	10010	0.70	20240614	27550	-63.41	20230918	10010	0.70	20240614	4.71	N	419530	500	42 억	266848	N	N	N	N
76	20240617	141146	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	10150	-20	5	-0.20	175856830	17306	22.27	10110	10320	10080	13220	7120	10170	10161.61	3.11	-2196	10516	10342	10176	10002	9836	10260	9920	43	3050	500	7320	10	1	8590930	872	-5.08	1.92	12	0.20	-1997.00	5288.00	28300	20230609	-64.13	10010	20240614	1.40	21650	-53.12	20240103	10010	1.40	20240614	27550	-63.16	20230918	10010	1.40	20240614	4.71	N	419530	500	42 억	266848	N	N	N	N
77	20240617	131146	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	10200	30	2	0.29	155957840	15351	19.76	10110	10320	10080	13220	7120	10170	10159.46	3.11	-1454	10516	10342	10176	10002	9836	10260	9920	43	3050	500	7320	10	1	8590930	876	-5.11	1.93	12	0.18	-1997.00	5288.00	28300	20230609	-63.96	10010	20240614	1.90	21650	-52.89	20240103	10010	1.90	20240614	27550	-62.98	20230918	10010	1.90	20240614	4.71	N	419530	500	42 억	266848	N	N	N	N
78	20240617	121146	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	10110	-60	5	-0.59	138993100	13680	17.60	10110	10320	10080	13220	7120	10170	10160.31	3.11	-984	10516	10342	10176	10002	9836	10260	9920	43	3050	500	7320	10	1	8590930	869	-5.06	1.91	12	0.16	-1997.00	5288.00	28300	20230609	-64.28	10010	20240614	1.00	21650	-53.30	20240103	10010	1.00	20240614	27550	-63.30	20230918	10010	1.00	20240614	4.71	N	419530	500	42 억	266848	N	N	N	N
79	20240617	111137	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	10130	-40	5	-0.39	128077800	12601	16.22	10110	10320	10080	13220	7120	10170	10164.10	3.11	-764	10516	10342	10176	10002	9836	10260	9920	43	3050	500	7320	10	1	8590930	870	-5.07	1.92	12	0.15	-1997.00	5288.00	28300	20230609	-64.20	10010	20240614	1.20	21650	-53.21	20240103	10010	1.20	20240614	27550	-63.23	20230918	10010	1.20	20240614	4.71	N	419530	500	42 억	266848	N	N	N	N
80	20240617	101137	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	10300	130	2	1.28	84460140	8316	10.70	10110	10300	10100	13220	7120	10170	10156.34	3.11	-188	10516	10342	10176	10002	9836	10260	9920	43	3050	500	7320	10	1	8590930	885	-5.16	1.95	12	0.10	-1997.00	5288.00	28300	20230609	-63.60	10010	20240614	2.90	21650	-52.42	20240103	10010	2.90	20240614	27550	-62.61	20230918	10010	2.90	20240614	4.71	N	419530	500	42 억	266848	N	N	N	N
81	20240617	091141	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	10120	-50	5	-0.49	35632960	3517	4.53	10110	10220	10110	13220	7120	10170	10131.63	3.11	-470	10516	10342	10176	10002	9836	10260	9920	43	3050	500	7320	10	1	8590930	869	-5.07	1.91	12	0.04	-1997.00	5288.00	28300	20230609	-64.24	10010	20240614	1.10	21650	-53.26	20240103	10010	1.10	20240614	27550	-63.27	20230918	10010	1.10	20240614	4.71	N	419530	500	42 억	266848	N	N	N	N
82	20240614	160959	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	10170	-60	5	-0.59	767683800	76032	123.92	10230	10350	10010	13290	7170	10230	10096.33	2.92	16308	10590	10410	10320	10140	10050	10365	10095	43	3060	500	7360	10	1	8590930	874	-5.09	1.92	12	0.89	-1997.00	5288.00	28350	20230608	-64.13	10010	20240614	1.60	21650	-53.03	20240103	10010	1.60	20240614	27800	-63.42	20230614	10010	1.60	20240614	4.81	N	419530	500	42 억	250537	N	N	N	N
83	20240614	151003	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	10180	-50	5	-0.49	743634860	73669	120.07	10230	10350	10010	13290	7170	10230	10094.27	2.92	17157	10590	10410	10320	10140	10050	10365	10095	43	3060	500	7360	10	1	8590930	875	-5.10	1.93	12	0.86	-1997.00	5288.00	28350	20230608	-64.09	10010	20240614	1.70	21650	-52.98	20240103	10010	1.70	20240614	27800	-63.38	20230614	10010	1.70	20240614	4.81	N	419530	500	42 억	250537	N	N	N	N
84	20240614	141002	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	10080	-150	5	-1.47	615106580	60967	99.36	10230	10350	10010	13290	7170	10230	10089.17	2.92	12377	10590	10410	10320	10140	10050	10365	10095	43	3060	500	7360	10	1	8590930	866	-5.05	1.91	12	0.71	-1997.00	5288.00	28350	20230608	-64.44	10010	20240614	0.70	21650	-53.44	20240103	10010	0.70	20240614	27800	-63.74	20230614	10010	0.70	20240614	4.81	N	419530	500	42 억	250537	N	N	N	N
85	20240614	131004	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	10030	-200	5	-1.96	538552460	53336	86.93	10230	10350	10020	13290	7170	10230	10097.35	2.92	7885	10590	10410	10320	10140	10050	10365	10095	43	3060	500	7360	10	1	8590930	862	-5.02	1.90	12	0.62	-1997.00	5288.00	28350	20230608	-64.62	10020	20240614	0.10	21650	-53.67	20240103	10020	0.10	20240614	27800	-63.92	20230614	10020	0.10	20240614	4.81	N	419530	500	42 억	250537	N	N	N	N
86	20240614	121011	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	10090	-140	5	-1.37	440516100	43591	71.04	10230	10350	10030	13290	7170	10230	10105.67	2.92	6202	10590	10410	10320	10140	10050	10365	10095	43	3060	500	7360	10	1	8590930	867	-5.05	1.91	12	0.51	-1997.00	5288.00	28350	20230608	-64.41	10030	20240614	0.60	21650	-53.39	20240103	10030	0.60	20240614	27800	-63.71	20230614	10030	0.60	20240614	4.81	N	419530	500	42 억	250537	N	N	N	N
87	20240614	111126	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	10110	-120	5	-1.17	341305870	33765	55.03	10230	10350	10030	13290	7170	10230	10108.27	2.92	1183	10590	10410	10320	10140	10050	10365	10095	43	3060	500	7360	10	1	8590930	869	-5.06	1.91	12	0.39	-1997.00	5288.00	28350	20230608	-64.34	10030	20240614	0.80	21650	-53.30	20240103	10030	0.80	20240614	27800	-63.63	20230614	10030	0.80	20240614	4.81	N	419530	500	42 억	250537	N	N	N	N
88	20240614	101126	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	10090	-140	5	-1.37	209486170	20673	33.69	10230	10350	10040	13290	7170	10230	10133.32	2.92	-5505	10590	10410	10320	10140	10050	10365	10095	43	3060	500	7360	10	1	8590930	867	-5.05	1.91	12	0.24	-1997.00	5288.00	28350	20230608	-64.41	10040	20240614	0.50	21650	-53.39	20240103	10040	0.50	20240614	27800	-63.71	20230614	10040	0.50	20240614	4.81	N	419530	500	42 억	250537	N	N	N	N
89	20240614	091131	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	10320	90	2	0.88	19744400	1927	3.14	10230	10350	10220	13290	7170	10230	10246.19	2.92	-1460	10590	10410	10320	10140	10050	10365	10095	43	3060	500	7360	10	1	8590930	887	-5.17	1.95	12	0.02	-1997.00	5288.00	28350	20230608	-63.60	10220	20240614	0.98	21650	-52.33	20240103	10220	0.98	20240614	27800	-62.88	20230614	10220	0.98	20240614	4.81	N	419530	500	42 억	250537	N	N	N	N
90	20240613	161112	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	10230	-190	5	-1.82	613799800	59529	99.27	10400	10500	10230	13540	7300	10420	10312.77	2.91	107	10966	10692	10536	10262	10106	10615	10185	43	3120	500	7500	10	1	8590930	879	-5.12	1.93	12	0.69	-1997.00	5288.00	29000	20230607	-64.72	10230	20240613	0.00	21650	-52.75	20240103	10230	0.00	20240613	27800	-63.20	20230613	10230	0.00	20240613	5.07	N	419530	500	42 억	250281	N	N	N	N
91	20240613	151131	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	10270	-150	5	-1.44	545090470	52818	88.08	10400	10500	10230	13540	7300	10420	10320.16	2.91	686	10966	10692	10536	10262	10106	10615	10185	43	3120	500	7500	10	1	8590930	882	-5.14	1.94	12	0.61	-1997.00	5288.00	29000	20230607	-64.59	10230	20240613	0.39	21650	-52.56	20240103	10230	0.39	20240613	27800	-63.06	20230613	10230	0.39	20240613	5.07	N	419530	500	42 억	250281	N	N	N	N
92	20240613	141120	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	10230	-190	5	-1.82	496330060	48070	80.16	10400	10500	10230	13540	7300	10420	10325.15	2.91	-18	10966	10692	10536	10262	10106	10615	10185	43	3120	500	7500	10	1	8590930	879	-5.12	1.93	12	0.56	-1997.00	5288.00	29000	20230607	-64.72	10230	20240613	0.00	21650	-52.75	20240103	10230	0.00	20240613	27800	-63.20	20230613	10230	0.00	20240613	5.07	N	419530	500	42 억	250281	N	N	N	N
93	20240613	131119	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	10300	-120	5	-1.15	426094130	41232	68.76	10400	10500	10280	13540	7300	10420	10334.06	2.91	55	10966	10692	10536	10262	10106	10615	10185	43	3120	500	7500	10	1	8590930	885	-5.16	1.95	12	0.48	-1997.00	5288.00	29000	20230607	-64.48	10280	20240613	0.19	21650	-52.42	20240103	10280	0.19	20240613	27800	-62.95	20230613	10280	0.19	20240613	5.07	N	419530	500	42 억	250281	N	N	N	N
94	20240613	121121	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	10300	-120	5	-1.15	349926200	33835	56.42	10400	10500	10280	13540	7300	10420	10342.14	2.91	-2025	10966	10692	10536	10262	10106	10615	10185	43	3120	500	7500	10	1	8590930	885	-5.16	1.95	12	0.39	-1997.00	5288.00	29000	20230607	-64.48	10280	20240613	0.19	21650	-52.42	20240103	10280	0.19	20240613	27800	-62.95	20230613	10280	0.19	20240613	5.07	N	419530	500	42 억	250281	N	N	N	N
95	20240613	111115	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	10360	-60	5	-0.58	279452010	27001	45.03	10400	10500	10280	13540	7300	10420	10349.69	2.91	-5807	10966	10692	10536	10262	10106	10615	10185	43	3120	500	7500	10	1	8590930	890	-5.19	1.96	12	0.31	-1997.00	5288.00	29000	20230607	-64.28	10280	20240613	0.78	21650	-52.15	20240103	10280	0.78	20240613	27800	-62.73	20230613	10280	0.78	20240613	5.07	N	419530	500	42 억	250281	N	N	N	N
96	20240613	101114	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	10290	-130	5	-1.25	173411270	16725	27.89	10400	10500	10280	13540	7300	10420	10368.39	2.91	-6083	10966	10692	10536	10262	10106	10615	10185	43	3120	500	7500	10	1	8590930	884	-5.15	1.95	12	0.19	-1997.00	5288.00	29000	20230607	-64.52	10280	20240613	0.10	21650	-52.47	20240103	10280	0.10	20240613	27800	-62.99	20230613	10280	0.10	20240613	5.07	N	419530	500	42 억	250281	N	N	N	N
97	20240613	091123	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	10480	60	2	0.58	21687730	2077	3.46	10400	10500	10400	13540	7300	10420	10441.85	2.91	208	10966	10692	10536	10262	10106	10615	10185	43	3120	500	7500	10	1	8590930	900	-5.25	1.98	12	0.02	-1997.00	5288.00	29000	20230607	-63.86	10380	20240612	0.96	21650	-51.59	20240103	10380	0.96	20240612	27800	-62.30	20230613	10380	0.96	20240612	5.07	N	419530	500	42 억	250281	N	N	N	N
98	20240612	161103	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	10420	-130	5	-1.23	609543470	57901	46.24	10550	10810	10380	13710	7390	10550	10527.54	2.86	4544	11043	10796	10643	10396	10243	10720	10320	43	3160	500	7590	10	1	8590930	895	-5.22	1.97	12	0.67	-1997.00	5288.00	29100	20230605	-64.19	10380	20240612	0.39	21650	-51.87	20240103	10380	0.39	20240612	27800	-62.52	20230613	10380	0.39	20240612	5.04	N	419530	500	42 억	246022	N	N	N	N
99	20240612	151116	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	10420	-130	5	-1.23	589039490	55933	44.66	10550	10810	10380	13710	7390	10550	10531.16	2.86	4606	11043	10796	10643	10396	10243	10720	10320	43	3160	500	7590	10	1	8590930	895	-5.22	1.97	12	0.65	-1997.00	5288.00	29100	20230605	-64.19	10380	20240612	0.39	21650	-51.87	20240103	10380	0.39	20240612	27800	-62.52	20230613	10380	0.39	20240612	5.04	N	419530	500	42 억	246022	N	N	N	N
100	20240612	141109	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	10410	-140	5	-1.33	530525110	50302	40.17	10550	10810	10380	13710	7390	10550	10546.80	2.86	3863	11043	10796	10643	10396	10243	10720	10320	43	3160	500	7590	10	1	8590930	894	-5.21	1.97	12	0.59	-1997.00	5288.00	29100	20230605	-64.23	10380	20240612	0.29	21650	-51.92	20240103	10380	0.29	20240612	27800	-62.55	20230613	10380	0.29	20240612	5.04	N	419530	500	42 억	246022	N	N	N	N
101	20240612	131111	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	10390	-160	5	-1.52	494124280	46799	37.37	10550	10810	10380	13710	7390	10550	10558.44	2.86	3786	11043	10796	10643	10396	10243	10720	10320	43	3160	500	7590	10	1	8590930	893	-5.20	1.96	12	0.54	-1997.00	5288.00	29100	20230605	-64.30	10380	20240612	0.10	21650	-52.01	20240103	10380	0.10	20240612	27800	-62.63	20230613	10380	0.10	20240612	5.04	N	419530	500	42 억	246022	N	N	N	N
102	20240612	121110	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	10410	-140	5	-1.33	429601190	40593	32.41	10550	10810	10400	13710	7390	10550	10583.13	2.86	3081	11043	10796	10643	10396	10243	10720	10320	43	3160	500	7590	10	1	8590930	894	-5.21	1.97	12	0.47	-1997.00	5288.00	29100	20230605	-64.23	10400	20240612	0.10	21650	-51.92	20240103	10400	0.10	20240612	27800	-62.55	20230613	10400	0.10	20240612	5.04	N	419530	500	42 억	246022	N	N	N	N
103	20240612	111108	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	10460	-90	5	-0.85	336718470	31700	25.31	10550	10810	10460	13710	7390	10550	10622.03	2.86	5032	11043	10796	10643	10396	10243	10720	10320	43	3160	500	7590	10	1	8590930	899	-5.24	1.98	12	0.37	-1997.00	5288.00	29100	20230605	-64.05	10460	20240612	0.00	21650	-51.69	20240103	10460	0.00	20240612	27800	-62.37	20230613	10460	0.00	20240612	5.04	N	419530	500	42 억	246022	N	N	N	N
104	20240612	101110	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	10540	-10	5	-0.09	245949220	23047	18.40	10550	10810	10500	13710	7390	10550	10671.64	2.86	6437	11043	10796	10643	10396	10243	10720	10320	43	3160	500	7590	10	1	8590930	905	-5.28	1.99	12	0.27	-1997.00	5288.00	29100	20230605	-63.78	10490	20240611	0.48	21650	-51.32	20240103	10490	0.48	20240611	27800	-62.09	20230613	10490	0.48	20240611	5.04	N	419530	500	42 억	246022	N	N	N	N
105	20240612	091113	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	10670	120	2	1.14	52260270	4917	3.93	10550	10670	10550	13710	7390	10550	10628.49	2.86	4145	11043	10796	10643	10396	10243	10720	10320	43	3160	500	7590	10	1	8590930	917	-5.34	2.02	12	0.06	-1997.00	5288.00	29100	20230605	-63.33	10490	20240611	1.72	21650	-50.72	20240103	10490	1.72	20240611	27800	-61.62	20230613	10490	1.72	20240611	5.04	N	419530	500	42 억	246022	N	N	N	N
106	20240610	161059	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	10850	-430	5	-3.81	926873820	84436	139.84	11280	11300	10850	14660	7900	11280	10980.01	2.69	-18681	11700	11490	11300	11090	10900	11595	11195	43	3380	500	8120	10	1	8590930	932	-5.43	2.05	12	0.98	-1997.00	5288.00	29100	20230605	-62.71	10850	20240610	0.00	21650	-49.88	20240103	10850	0.00	20240610	27800	-60.97	20230613	10850	0.00	20240610	4.89	N	419530	500	42 억	231495	N	N	N	N
107	20240610	151110	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	10870	-410	5	-3.63	844237120	76822	127.23	11280	11300	10850	14660	7900	11280	10989.52	2.69	-17765	11700	11490	11300	11090	10900	11595	11195	43	3380	500	8120	10	1	8590930	934	-5.44	2.06	12	0.89	-1997.00	5288.00	29100	20230605	-62.65	10850	20240610	0.18	21650	-49.79	20240103	10850	0.18	20240610	27800	-60.90	20230613	10850	0.18	20240610	4.89	N	419530	500	42 억	231495	N	N	N	N
108	20240610	141105	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	10970	-310	5	-2.75	603656870	54761	90.69	11280	11300	10950	14660	7900	11280	11023.48	2.69	-10872	11700	11490	11300	11090	10900	11595	11195	43	3380	500	8120	10	1	8590930	942	-5.49	2.07	12	0.64	-1997.00	5288.00	29100	20230605	-62.30	10950	20240610	0.18	21650	-49.33	20240103	10950	0.18	20240610	27800	-60.54	20230613	10950	0.18	20240610	4.89	N	419530	500	42 억	231495	N	N	N	N
109	20240610	131101	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	10990	-290	5	-2.57	384055390	34738	57.53	11280	11300	10950	14660	7900	11280	11055.77	2.69	-9045	11700	11490	11300	11090	10900	11595	11195	43	3380	500	8120	10	1	8590930	944	-5.50	2.08	12	0.40	-1997.00	5288.00	29100	20230605	-62.23	10950	20240610	0.37	21650	-49.24	20240103	10950	0.37	20240610	27800	-60.47	20230613	10950	0.37	20240610	4.89	N	419530	500	42 억	231495	N	N	N	N
110	20240610	121103	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	11060	-220	5	-1.95	345612540	31249	51.75	11280	11300	10950	14660	7900	11280	11059.96	2.69	-9394	11700	11490	11300	11090	10900	11595	11195	43	3380	500	8120	10	1	8590930	950	-5.54	2.09	12	0.36	-1997.00	5288.00	29100	20230605	-61.99	10950	20240610	1.00	21650	-48.91	20240103	10950	1.00	20240610	27800	-60.22	20230613	10950	1.00	20240610	4.89	N	419530	500	42 억	231495	N	N	N	N
111	20240610	111106	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	11080	-200	5	-1.77	341022320	30833	51.06	11280	11300	10950	14660	7900	11280	11060.30	2.69	-9442	11700	11490	11300	11090	10900	11595	11195	43	3380	500	8120	10	1	8590930	952	-5.55	2.10	12	0.36	-1997.00	5288.00	29100	20230605	-61.92	10950	20240610	1.19	21650	-48.82	20240103	10950	1.19	20240610	27800	-60.14	20230613	10950	1.19	20240610	4.89	N	419530	500	42 억	231495	N	N	N	N
112	20240610	101103	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	11010	-270	5	-2.39	274134520	24756	41.00	11280	11300	10950	14660	7900	11280	11073.46	2.69	-10159	11700	11490	11300	11090	10900	11595	11195	43	3380	500	8120	10	1	8590930	946	-5.51	2.08	12	0.29	-1997.00	5288.00	29100	20230605	-62.16	10950	20240610	0.55	21650	-49.15	20240103	10950	0.55	20240610	27800	-60.40	20230613	10950	0.55	20240610	4.89	N	419530	500	42 억	231495	N	N	N	N
113	20240610	091108	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11150	-130	5	-1.15	89562640	7999	13.25	11280	11300	11090	14660	7900	11280	11196.73	2.69	-3731	11700	11490	11300	11090	10900	11595	11195	43	3380	500	8120	10	1	8590930	958	-5.58	2.11	12	0.09	-1997.00	5288.00	29100	20230605	-61.68	11060	20240531	0.81	21650	-48.50	20240103	11060	0.81	20240531	27800	-59.89	20230613	11060	0.81	20240531	4.89	N	419530	500	42 억	231495	N	N	N	N
114	20240607	161136	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11280	80	2	0.71	667340940	58899	139.19	11190	11510	11110	14560	7840	11200	11330.26	2.56	10130	11573	11386	11283	11096	10993	11335	11045	43	3360	500	8060	10	1	8590930	969	-5.65	2.13	12	0.69	-1997.00	5288.00	29100	20230605	-61.24	11060	20240531	1.99	21650	-47.90	20240103	11060	1.99	20240531	29000	-61.10	20230607	11060	1.99	20240531	4.93	N	419530	500	42 억	220334	N	N	N	N
115	20240607	151150	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11250	50	2	0.45	626105790	55236	130.53	11190	11510	11110	14560	7840	11200	11335.10	2.56	9775	11573	11386	11283	11096	10993	11335	11045	43	3360	500	8060	10	1	8590930	966	-5.63	2.13	12	0.64	-1997.00	5288.00	29100	20230605	-61.34	11060	20240531	1.72	21650	-48.04	20240103	11060	1.72	20240531	29000	-61.21	20230607	11060	1.72	20240531	4.93	N	419530	500	42 억	220334	N	N	N	N
116	20240607	141138	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11350	150	2	1.34	497936260	43826	103.57	11190	11510	11110	14560	7840	11200	11361.66	2.56	8522	11573	11386	11283	11096	10993	11335	11045	43	3360	500	8060	10	1	8590930	975	-5.68	2.15	12	0.51	-1997.00	5288.00	29100	20230605	-61.00	11060	20240531	2.62	21650	-47.58	20240103	11060	2.62	20240531	29000	-60.86	20230607	11060	2.62	20240531	4.93	N	419530	500	42 억	220334	N	N	N	N
117	20240607	131137	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11440	240	2	2.14	472559770	41594	98.29	11190	11510	11110	14560	7840	11200	11361.25	2.56	7962	11573	11386	11283	11096	10993	11335	11045	43	3360	500	8060	10	1	8590930	983	-5.73	2.16	12	0.48	-1997.00	5288.00	29100	20230605	-60.69	11060	20240531	3.44	21650	-47.16	20240103	11060	3.44	20240531	29000	-60.55	20230607	11060	3.44	20240531	4.93	N	419530	500	42 억	220334	N	N	N	N
118	20240607	121142	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11360	160	2	1.43	446102190	39271	92.80	11190	11510	11110	14560	7840	11200	11359.58	2.56	7765	11573	11386	11283	11096	10993	11335	11045	43	3360	500	8060	10	1	8590930	976	-5.69	2.15	12	0.46	-1997.00	5288.00	29100	20230605	-60.96	11060	20240531	2.71	21650	-47.53	20240103	11060	2.71	20240531	29000	-60.83	20230607	11060	2.71	20240531	4.93	N	419530	500	42 억	220334	N	N	N	N
119	20240607	111122	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11400	200	2	1.79	376003310	33108	78.24	11190	11510	11110	14560	7840	11200	11356.87	2.56	6797	11573	11386	11283	11096	10993	11335	11045	43	3360	500	8060	10	1	8590930	979	-5.71	2.16	12	0.39	-1997.00	5288.00	29100	20230605	-60.82	11060	20240531	3.07	21650	-47.34	20240103	11060	3.07	20240531	29000	-60.69	20230607	11060	3.07	20240531	4.93	N	419530	500	42 억	220334	N	N	N	N
120	20240607	101141	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11370	170	2	1.52	136373960	12120	28.64	11190	11440	11110	14560	7840	11200	11251.98	2.56	-116	11573	11386	11283	11096	10993	11335	11045	43	3360	500	8060	10	1	8590930	977	-5.69	2.15	12	0.14	-1997.00	5288.00	29100	20230605	-60.93	11060	20240531	2.80	21650	-47.48	20240103	11060	2.80	20240531	29000	-60.79	20230607	11060	2.80	20240531	4.93	N	419530	500	42 억	220334	N	N	N	N
121	20240607	091141	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11130	-70	5	-0.62	50796300	4554	10.76	11190	11190	11110	14560	7840	11200	11154.22	2.56	-1138	11573	11386	11283	11096	10993	11335	11045	43	3360	500	8060	10	1	8590930	956	-5.57	2.10	12	0.05	-1997.00	5288.00	29100	20230605	-61.75	11060	20240531	0.63	21650	-48.59	20240103	11060	0.63	20240531	29000	-61.62	20230607	11060	0.63	20240531	4.93	N	419530	500	42 억	220334	N	N	N	N
122	20240605	161137	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11200	-180	5	-1.58	471795120	41900	143.84	11380	11470	11180	14790	7970	11380	11260.55	2.56	-338	11660	11520	11360	11220	11060	11590	11290	43	3410	500	8190	10	1	8590930	962	-5.61	2.12	12	0.49	-1997.00	5288.00	29100	20230605	-61.51	11060	20240531	1.27	21650	-48.27	20240103	11060	1.27	20240531	29100	-61.51	20230605	11060	1.27	20240531	5.00	N	419530	500	42 억	220210	N	N	N	N
123	20240605	151134	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11250	-130	5	-1.14	449991530	39955	137.16	11380	11470	11180	14790	7970	11380	11262.46	2.56	657	11660	11520	11360	11220	11060	11590	11290	43	3410	500	8190	10	1	8590930	966	-5.63	2.13	12	0.47	-1997.00	5288.00	29100	20230605	-61.34	11060	20240531	1.72	21650	-48.04	20240103	11060	1.72	20240531	29100	-61.34	20230605	11060	1.72	20240531	5.00	N	419530	500	42 억	220210	N	N	N	N
124	20240605	141135	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11240	-140	5	-1.23	414036570	36756	126.18	11380	11470	11180	14790	7970	11380	11264.46	2.56	1002	11660	11520	11360	11220	11060	11590	11290	43	3410	500	8190	10	1	8590930	966	-5.63	2.13	12	0.43	-1997.00	5288.00	29100	20230605	-61.37	11060	20240531	1.63	21650	-48.08	20240103	11060	1.63	20240531	29100	-61.37	20230605	11060	1.63	20240531	5.00	N	419530	500	42 억	220210	N	N	N	N
125	20240605	131134	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11210	-170	5	-1.49	395374450	35096	120.48	11380	11470	11180	14790	7970	11380	11265.51	2.56	1005	11660	11520	11360	11220	11060	11590	11290	43	3410	500	8190	10	1	8590930	963	-5.61	2.12	12	0.41	-1997.00	5288.00	29100	20230605	-61.48	11060	20240531	1.36	21650	-48.22	20240103	11060	1.36	20240531	29100	-61.48	20230605	11060	1.36	20240531	5.00	N	419530	500	42 억	220210	N	N	N	N
126	20240605	121131	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11330	-50	5	-0.44	276775680	24516	84.16	11380	11470	11180	14790	7970	11380	11289.59	2.56	610	11660	11520	11360	11220	11060	11590	11290	43	3410	500	8190	10	1	8590930	973	-5.67	2.14	12	0.29	-1997.00	5288.00	29100	20230605	-61.07	11060	20240531	2.44	21650	-47.67	20240103	11060	2.44	20240531	29100	-61.07	20230605	11060	2.44	20240531	5.00	N	419530	500	42 억	220210	N	N	N	N
127	20240605	111134	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11250	-130	5	-1.14	202082560	17898	61.44	11380	11470	11180	14790	7970	11380	11290.79	2.56	-4190	11660	11520	11360	11220	11060	11590	11290	43	3410	500	8190	10	1	8590930	966	-5.63	2.13	12	0.21	-1997.00	5288.00	29100	20230605	-61.34	11060	20240531	1.72	21650	-48.04	20240103	11060	1.72	20240531	29100	-61.34	20230605	11060	1.72	20240531	5.00	N	419530	500	42 억	220210	N	N	N	N
128	20240605	101129	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11210	-170	5	-1.49	135270470	11950	41.02	11380	11470	11180	14790	7970	11380	11319.70	2.56	-4462	11660	11520	11360	11220	11060	11590	11290	43	3410	500	8190	10	1	8590930	963	-5.61	2.12	12	0.14	-1997.00	5288.00	29100	20230605	-61.48	11060	20240531	1.36	21650	-48.22	20240103	11060	1.36	20240531	29100	-61.48	20230605	11060	1.36	20240531	5.00	N	419530	500	42 억	220210	N	N	N	N
129	20240605	091130	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11410	30	2	0.26	13471880	1186	4.07	11380	11460	11320	14790	7970	11380	11359.09	2.56	-73	11660	11520	11360	11220	11060	11590	11290	43	3410	500	8190	10	1	8590930	980	-5.71	2.16	12	0.01	-1997.00	5288.00	29100	20230605	-60.79	11060	20240531	3.16	21650	-47.30	20240103	11060	3.16	20240531	29100	-60.79	20230605	11060	3.16	20240531	5.00	N	419530	500	42 억	220210	N	N	N	N
130	20240604	161120	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11380	10	2	0.09	326218680	28667	86.11	11200	11500	11200	14780	7960	11370	11379.59	2.57	708	11743	11556	11403	11216	11063	11480	11140	43	3410	500	8180	10	1	8590930	978	-5.70	2.15	12	0.33	-1997.00	5288.00	29100	20230605	-60.89	11060	20240531	2.89	21650	-47.44	20240103	11060	2.89	20240531	29100	-60.89	20230605	11060	2.89	20240531	5.09	N	419530	500	42 억	220699	N	N	N	N
131	20240604	151122	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11440	70	2	0.62	318831230	28018	84.16	11200	11500	11200	14780	7960	11370	11379.51	2.57	858	11743	11556	11403	11216	11063	11480	11140	43	3410	500	8180	10	1	8590930	983	-5.73	2.16	12	0.33	-1997.00	5288.00	29100	20230605	-60.69	11060	20240531	3.44	21650	-47.16	20240103	11060	3.44	20240531	29100	-60.69	20230605	11060	3.44	20240531	5.09	N	419530	500	42 억	220699	N	N	N	N
132	20240604	141124	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11480	110	2	0.97	257479900	22649	68.04	11200	11500	11200	14780	7960	11370	11368.27	2.57	2129	11743	11556	11403	11216	11063	11480	11140	43	3410	500	8180	10	1	8590930	986	-5.75	2.17	12	0.26	-1997.00	5288.00	29100	20230605	-60.55	11060	20240531	3.80	21650	-46.97	20240103	11060	3.80	20240531	29100	-60.55	20230605	11060	3.80	20240531	5.09	N	419530	500	42 억	220699	N	N	N	N
133	20240604	131121	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11440	70	2	0.62	193632590	17082	51.31	11200	11500	11200	14780	7960	11370	11335.48	2.57	681	11743	11556	11403	11216	11063	11480	11140	43	3410	500	8180	10	1	8590930	983	-5.73	2.16	12	0.20	-1997.00	5288.00	29100	20230605	-60.69	11060	20240531	3.44	21650	-47.16	20240103	11060	3.44	20240531	29100	-60.69	20230605	11060	3.44	20240531	5.09	N	419530	500	42 억	220699	N	N	N	N
134	20240604	121119	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11450	80	2	0.70	183842420	16225	48.74	11200	11500	11200	14780	7960	11370	11330.81	2.57	564	11743	11556	11403	11216	11063	11480	11140	43	3410	500	8180	10	1	8590930	984	-5.73	2.17	12	0.19	-1997.00	5288.00	29100	20230605	-60.65	11060	20240531	3.53	21650	-47.11	20240103	11060	3.53	20240531	29100	-60.65	20230605	11060	3.53	20240531	5.09	N	419530	500	42 억	220699	N	N	N	N
135	20240604	111115	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11440	70	2	0.62	157454550	13916	41.80	11200	11500	11200	14780	7960	11370	11314.64	2.57	57	11743	11556	11403	11216	11063	11480	11140	43	3410	500	8180	10	1	8590930	983	-5.73	2.16	12	0.16	-1997.00	5288.00	29100	20230605	-60.69	11060	20240531	3.44	21650	-47.16	20240103	11060	3.44	20240531	29100	-60.69	20230605	11060	3.44	20240531	5.09	N	419530	500	42 억	220699	N	N	N	N
136	20240604	101119	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11460	90	2	0.79	132229300	11713	35.18	11200	11500	11200	14780	7960	11370	11289.11	2.57	302	11743	11556	11403	11216	11063	11480	11140	43	3410	500	8180	10	1	8590930	985	-5.74	2.17	12	0.14	-1997.00	5288.00	29100	20230605	-60.62	11060	20240531	3.62	21650	-47.07	20240103	11060	3.62	20240531	29100	-60.62	20230605	11060	3.62	20240531	5.09	N	419530	500	42 억	220699	N	N	N	N
137	20240604	091117	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11320	-50	5	-0.44	68860640	6142	18.45	11200	11370	11200	14780	7960	11370	11211.44	2.57	244	11743	11556	11403	11216	11063	11480	11140	43	3410	500	8180	10	1	8590930	972	-5.67	2.14	12	0.07	-1997.00	5288.00	29100	20230605	-61.10	11060	20240531	2.35	21650	-47.71	20240103	11060	2.35	20240531	29100	-61.10	20230605	11060	2.35	20240531	5.09	N	419530	500	42 억	220699	N	N	N	N
138	20240603	161105	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11370	130	2	1.16	378643190	33117	92.46	11380	11590	11250	14610	7870	11240	11434.37	2.58	-703	11546	11392	11226	11072	10906	11470	11150	43	3370	500	8090	10	1	8590930	977	-5.69	2.15	12	0.39	-1997.00	5288.00	29100	20230605	-60.93	11060	20240531	2.80	21650	-47.48	20240103	11060	2.80	20240531	29100	-60.93	20230605	11060	2.80	20240531	5.15	N	419530	500	42 억	221347	N	N	N	N
139	20240603	151105	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11370	130	2	1.16	353626900	30917	86.32	11380	11590	11250	14610	7870	11240	11437.94	2.58	-722	11546	11392	11226	11072	10906	11470	11150	43	3370	500	8090	10	1	8590930	977	-5.69	2.15	12	0.36	-1997.00	5288.00	29100	20230605	-60.93	11060	20240531	2.80	21650	-47.48	20240103	11060	2.80	20240531	29100	-60.93	20230605	11060	2.80	20240531	5.15	N	419530	500	42 억	221347	N	N	N	N
140	20240603	141105	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11470	230	2	2.05	287096090	25079	70.02	11380	11590	11250	14610	7870	11240	11447.67	2.58	1662	11546	11392	11226	11072	10906	11470	11150	43	3370	500	8090	10	1	8590930	985	-5.74	2.17	12	0.29	-1997.00	5288.00	29100	20230605	-60.58	11060	20240531	3.71	21650	-47.02	20240103	11060	3.71	20240531	29100	-60.58	20230605	11060	3.71	20240531	5.15	N	419530	500	42 억	221347	N	N	N	N
141	20240603	131106	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11430	190	2	1.69	270434200	23624	65.96	11380	11590	11250	14610	7870	11240	11447.43	2.58	2117	11546	11392	11226	11072	10906	11470	11150	43	3370	500	8090	10	1	8590930	982	-5.72	2.16	12	0.27	-1997.00	5288.00	29100	20230605	-60.72	11060	20240531	3.35	21650	-47.21	20240103	11060	3.35	20240531	29100	-60.72	20230605	11060	3.35	20240531	5.15	N	419530	500	42 억	221347	N	N	N	N
142	20240603	121105	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11480	240	2	2.14	261144760	22811	63.69	11380	11590	11250	14610	7870	11240	11448.19	2.58	2229	11546	11392	11226	11072	10906	11470	11150	43	3370	500	8090	10	1	8590930	986	-5.75	2.17	12	0.27	-1997.00	5288.00	29100	20230605	-60.55	11060	20240531	3.80	21650	-46.97	20240103	11060	3.80	20240531	29100	-60.55	20230605	11060	3.80	20240531	5.15	N	419530	500	42 억	221347	N	N	N	N
143	20240603	111059	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11410	170	2	1.51	242011490	21134	59.01	11380	11590	11250	14610	7870	11240	11451.29	2.58	3039	11546	11392	11226	11072	10906	11470	11150	43	3370	500	8090	10	1	8590930	980	-5.71	2.16	12	0.25	-1997.00	5288.00	29100	20230605	-60.79	11060	20240531	3.16	21650	-47.30	20240103	11060	3.16	20240531	29100	-60.79	20230605	11060	3.16	20240531	5.15	N	419530	500	42 억	221347	N	N	N	N
144	20240603	101053	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11440	200	2	1.78	187367300	16344	45.63	11380	11590	11250	14610	7870	11240	11463.98	2.58	4149	11546	11392	11226	11072	10906	11470	11150	43	3370	500	8090	10	1	8590930	983	-5.73	2.16	12	0.19	-1997.00	5288.00	29100	20230605	-60.69	11060	20240531	3.44	21650	-47.16	20240103	11060	3.44	20240531	29100	-60.69	20230605	11060	3.44	20240531	5.15	N	419530	500	42 억	221347	N	N	N	N
145	20240603	091053	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11370	130	2	1.16	28821640	2553	7.13	11380	11380	11250	14610	7870	11240	11289.32	2.58	-568	11546	11392	11226	11072	10906	11470	11150	43	3370	500	8090	10	1	8590930	977	-5.69	2.15	12	0.03	-1997.00	5288.00	29100	20230605	-60.93	11060	20240531	2.80	21650	-47.48	20240103	11060	2.80	20240531	29100	-60.93	20230605	11060	2.80	20240531	5.15	N	419530	500	42 억	221347	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History