KissMeData/299900/price/prices-20240501.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	161147	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2010	-120	5	-5.63	4245508065	2089249	388.12	2115	2145	2010	2765	1495	2130	2032.25	5.49	-826115	2203	2166	2118	2081	2033	2185	2100	855	635	500	1490	5	1	171048884	3438	6.74	1.51	12	1.22	298.00	1328.00	4900	20231212	-58.98	1998	20240419	0.60	4440	-54.73	20240110	1998	0.60	20240419	4900	-58.98	20231212	1998	0.60	20240419	1.95	N	299900	500	855 억	9383041	N	N	252	N	N
3	20240531	151148	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2035	-95	5	-4.46	2225758005	1084888	201.54	2115	2145	2030	2765	1495	2130	2051.60	5.49	-684313	2203	2166	2118	2081	2033	2185	2100	855	635	500	1490	5	1	171048884	3481	6.83	1.53	12	0.63	298.00	1328.00	4900	20231212	-58.47	1998	20240419	1.85	4440	-54.17	20240110	1998	1.85	20240419	4900	-58.47	20231212	1998	1.85	20240419	1.95	N	299900	500	855 억	9383041	N	N	0	N	N
4	20240531	141146	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2035	-95	5	-4.46	2001948155	975214	181.17	2115	2145	2030	2765	1495	2130	2052.83	5.49	-632691	2203	2166	2118	2081	2033	2185	2100	855	635	500	1490	5	1	171048884	3481	6.83	1.53	12	0.57	298.00	1328.00	4900	20231212	-58.47	1998	20240419	1.85	4440	-54.17	20240110	1998	1.85	20240419	4900	-58.47	20231212	1998	1.85	20240419	1.95	N	299900	500	855 억	9383041	N	N	0	N	N
5	20240531	131150	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2035	-95	5	-4.46	1836467860	894057	166.09	2115	2145	2030	2765	1495	2130	2054.08	5.49	-576573	2203	2166	2118	2081	2033	2185	2100	855	635	500	1490	5	1	171048884	3481	6.83	1.53	12	0.52	298.00	1328.00	4900	20231212	-58.47	1998	20240419	1.85	4440	-54.17	20240110	1998	1.85	20240419	4900	-58.47	20231212	1998	1.85	20240419	1.95	N	299900	500	855 억	9383041	N	N	0	N	N
6	20240531	121151	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2050	-80	5	-3.76	1405448485	682464	126.78	2115	2145	2030	2765	1495	2130	2059.37	5.49	-414024	2203	2166	2118	2081	2033	2185	2100	855	635	500	1490	5	1	171048884	3507	6.88	1.54	12	0.40	298.00	1328.00	4900	20231212	-58.16	1998	20240419	2.60	4440	-53.83	20240110	1998	2.60	20240419	4900	-58.16	20231212	1998	2.60	20240419	1.95	N	299900	500	855 억	9383041	N	N	0	N	N
7	20240531	111149	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2050	-80	5	-3.76	1137738325	551679	102.49	2115	2145	2030	2765	1495	2130	2062.32	5.49	-341358	2203	2166	2118	2081	2033	2185	2100	855	635	500	1490	5	1	171048884	3507	6.88	1.54	12	0.32	298.00	1328.00	4900	20231212	-58.16	1998	20240419	2.60	4440	-53.83	20240110	1998	2.60	20240419	4900	-58.16	20231212	1998	2.60	20240419	1.95	N	299900	500	855 억	9383041	N	N	0	N	N
8	20240531	101144	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2060	-70	5	-3.29	872163950	422528	78.49	2115	2145	2030	2765	1495	2130	2064.16	5.49	-242195	2203	2166	2118	2081	2033	2185	2100	855	635	500	1490	5	1	171048884	3524	6.91	1.55	12	0.25	298.00	1328.00	4900	20231212	-57.96	1998	20240419	3.10	4440	-53.60	20240110	1998	3.10	20240419	4900	-57.96	20231212	1998	3.10	20240419	1.95	N	299900	500	855 억	9383041	N	N	0	N	N
9	20240531	091151	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2130	0	3	0.00	46376305	21838	4.06	2115	2145	2115	2765	1495	2130	2123.65	5.49	-9713	2203	2166	2118	2081	2033	2185	2100	855	635	500	1490	5	1	171048884	3643	7.15	1.60	12	0.01	298.00	1328.00	4900	20231212	-56.53	1998	20240419	6.61	4440	-52.03	20240110	1998	6.61	20240419	4900	-56.53	20231212	1998	6.61	20240419	1.95	N	299900	500	855 억	9383041	N	N	0	N	N
10	20240530	161144	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2130	30	2	1.43	1129123535	533417	81.77	2080	2155	2070	2730	1470	2100	2116.75	5.57	-90074	2193	2146	2108	2061	2023	2127	2042	855	630	500	1470	5	1	171048884	3643	7.15	1.60	12	0.31	298.00	1328.00	4900	20231212	-56.53	1998	20240419	6.61	4440	-52.03	20240110	1998	6.61	20240419	4900	-56.53	20231212	1998	6.61	20240419	1.96	N	299900	500	855 억	9534052	N	N	382	N	N
11	20240530	151143	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2110	10	2	0.48	1062568445	502067	76.96	2080	2155	2070	2730	1470	2100	2116.39	5.57	-81861	2193	2146	2108	2061	2023	2127	2042	855	630	500	1470	5	1	171048884	3609	7.08	1.59	12	0.29	298.00	1328.00	4900	20231212	-56.94	1998	20240419	5.61	4440	-52.48	20240110	1998	5.61	20240419	4900	-56.94	20231212	1998	5.61	20240419	1.96	N	299900	500	855 억	9534052	N	N	382	N	N
12	20240530	141143	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2130	30	2	1.43	879924405	416017	63.77	2080	2155	2070	2730	1470	2100	2115.12	5.57	-64804	2193	2146	2108	2061	2023	2127	2042	855	630	500	1470	5	1	171048884	3643	7.15	1.60	12	0.24	298.00	1328.00	4900	20231212	-56.53	1998	20240419	6.61	4440	-52.03	20240110	1998	6.61	20240419	4900	-56.53	20231212	1998	6.61	20240419	1.96	N	299900	500	855 억	9534052	N	N	382	N	N
13	20240530	131145	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2150	50	2	2.38	749271195	354747	54.38	2080	2155	2070	2730	1470	2100	2112.13	5.57	-34028	2193	2146	2108	2061	2023	2127	2042	855	630	500	1470	5	1	171048884	3678	7.21	1.62	12	0.21	298.00	1328.00	4900	20231212	-56.12	1998	20240419	7.61	4440	-51.58	20240110	1998	7.61	20240419	4900	-56.12	20231212	1998	7.61	20240419	1.96	N	299900	500	855 억	9534052	N	N	382	N	N
14	20240530	121142	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2140	40	2	1.90	597264630	283847	43.51	2080	2150	2070	2730	1470	2100	2104.18	5.57	-5374	2193	2146	2108	2061	2023	2127	2042	855	630	500	1470	5	1	171048884	3660	7.18	1.61	12	0.17	298.00	1328.00	4900	20231212	-56.33	1998	20240419	7.11	4440	-51.80	20240110	1998	7.11	20240419	4900	-56.33	20231212	1998	7.11	20240419	1.96	N	299900	500	855 억	9534052	N	N	382	N	N
15	20240530	111143	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2130	30	2	1.43	458630435	218820	33.54	2080	2135	2070	2730	1470	2100	2095.93	5.57	-2009	2193	2146	2108	2061	2023	2127	2042	855	630	500	1470	5	1	171048884	3643	7.15	1.60	12	0.13	298.00	1328.00	4900	20231212	-56.53	1998	20240419	6.61	4440	-52.03	20240110	1998	6.61	20240419	4900	-56.53	20231212	1998	6.61	20240419	1.96	N	299900	500	855 억	9534052	N	N	382	N	N
16	20240530	101146	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2085	-15	5	-0.71	224919515	107971	16.55	2080	2105	2070	2730	1470	2100	2083.15	5.57	-17052	2193	2146	2108	2061	2023	2127	2042	855	630	500	1470	5	1	171048884	3566	7.00	1.57	12	0.06	298.00	1328.00	4900	20231212	-57.45	1998	20240419	4.35	4440	-53.04	20240110	1998	4.35	20240419	4900	-57.45	20231212	1998	4.35	20240419	1.96	N	299900	500	855 억	9534052	N	N	382	N	N
17	20240530	091144	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2095	-5	5	-0.24	65476900	31415	4.82	2080	2105	2070	2730	1470	2100	2084.26	5.57	-13056	2193	2146	2108	2061	2023	2127	2042	855	630	500	1470	5	1	171048884	3583	7.03	1.58	12	0.02	298.00	1328.00	4900	20231212	-57.24	1998	20240419	4.85	4440	-52.82	20240110	1998	4.85	20240419	4900	-57.24	20231212	1998	4.85	20240419	1.96	N	299900	500	855 억	9534052	N	N	382	N	N
18	20240529	161133	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2100	-45	5	-2.10	1359590915	647739	132.19	2135	2155	2070	2785	1505	2145	2098.97	5.56	27026	2238	2191	2158	2111	2078	2175	2095	855	640	500	1500	5	1	171048884	3592	7.05	1.58	12	0.38	298.00	1328.00	4900	20231212	-57.14	1998	20240419	5.11	4440	-52.70	20240110	1998	5.11	20240419	4900	-57.14	20231212	1998	5.11	20240419	1.96	N	299900	500	855 억	9507584	N	N	382	N	N
19	20240529	151134	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2100	-45	5	-2.10	1307192190	622791	127.10	2135	2155	2070	2785	1505	2145	2098.92	5.56	27732	2238	2191	2158	2111	2078	2175	2095	855	640	500	1500	5	1	171048884	3592	7.05	1.58	12	0.36	298.00	1328.00	4900	20231212	-57.14	1998	20240419	5.11	4440	-52.70	20240110	1998	5.11	20240419	4900	-57.14	20231212	1998	5.11	20240419	1.96	N	299900	500	855 억	9507584	N	N	294	N	N
20	20240529	141134	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2105	-40	5	-1.86	1152068665	548941	112.03	2135	2155	2070	2785	1505	2145	2098.71	5.56	20687	2238	2191	2158	2111	2078	2175	2095	855	640	500	1500	5	1	171048884	3601	7.06	1.59	12	0.32	298.00	1328.00	4900	20231212	-57.04	1998	20240419	5.36	4440	-52.59	20240110	1998	5.36	20240419	4900	-57.04	20231212	1998	5.36	20240419	1.96	N	299900	500	855 억	9507584	N	N	294	N	N
21	20240529	131137	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2110	-35	5	-1.63	1111352195	529647	108.09	2135	2155	2070	2785	1505	2145	2098.28	5.56	14194	2238	2191	2158	2111	2078	2175	2095	855	640	500	1500	5	1	171048884	3609	7.08	1.59	12	0.31	298.00	1328.00	4900	20231212	-56.94	1998	20240419	5.61	4440	-52.48	20240110	1998	5.61	20240419	4900	-56.94	20231212	1998	5.61	20240419	1.96	N	299900	500	855 억	9507584	N	N	294	N	N
22	20240529	121136	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2100	-45	5	-2.10	1037738810	494758	100.97	2135	2155	2070	2785	1505	2145	2097.46	5.56	4253	2238	2191	2158	2111	2078	2175	2095	855	640	500	1500	5	1	171048884	3592	7.05	1.58	12	0.29	298.00	1328.00	4900	20231212	-57.14	1998	20240419	5.11	4440	-52.70	20240110	1998	5.11	20240419	4900	-57.14	20231212	1998	5.11	20240419	1.96	N	299900	500	855 억	9507584	N	N	294	N	N
23	20240529	111136	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2100	-45	5	-2.10	962221125	458806	93.63	2135	2155	2070	2785	1505	2145	2097.22	5.56	223	2238	2191	2158	2111	2078	2175	2095	855	640	500	1500	5	1	171048884	3592	7.05	1.58	12	0.27	298.00	1328.00	4900	20231212	-57.14	1998	20240419	5.11	4440	-52.70	20240110	1998	5.11	20240419	4900	-57.14	20231212	1998	5.11	20240419	1.96	N	299900	500	855 억	9507584	N	N	294	N	N
24	20240529	101128	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2085	-60	5	-2.80	778221370	370652	75.64	2135	2155	2070	2785	1505	2145	2099.60	5.56	5412	2238	2191	2158	2111	2078	2175	2095	855	640	500	1500	5	1	171048884	3566	7.00	1.57	12	0.22	298.00	1328.00	4900	20231212	-57.45	1998	20240419	4.35	4440	-53.04	20240110	1998	4.35	20240419	4900	-57.45	20231212	1998	4.35	20240419	1.96	N	299900	500	855 억	9507584	N	N	294	N	N
25	20240529	091130	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2100	-45	5	-2.10	311732740	147445	30.09	2135	2155	2095	2785	1505	2145	2114.22	5.56	20202	2238	2191	2158	2111	2078	2175	2095	855	640	500	1500	5	1	171048884	3592	7.05	1.58	12	0.09	298.00	1328.00	4900	20231212	-57.14	1998	20240419	5.11	4440	-52.70	20240110	1998	5.11	20240419	4900	-57.14	20231212	1998	5.11	20240419	1.96	N	299900	500	855 억	9507584	N	N	294	N	N
26	20240528	161126	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2145	-55	5	-2.50	1025256165	478615	106.41	2200	2205	2125	2860	1540	2200	2142.12	5.62	-97686	2280	2240	2215	2175	2150	2227	2162	855	660	500	1540	5	1	171048884	3669	7.20	1.62	12	0.28	298.00	1328.00	4900	20231212	-56.22	1998	20240419	7.36	4440	-51.69	20240110	1998	7.36	20240419	4900	-56.22	20231212	1998	7.36	20240419	1.98	N	299900	500	855 억	9605482	N	N	294	N	N
27	20240528	151128	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2135	-65	5	-2.95	949214680	443094	98.51	2200	2205	2125	2860	1540	2200	2142.24	5.62	-87533	2280	2240	2215	2175	2150	2227	2162	855	660	500	1540	5	1	171048884	3652	7.16	1.61	12	0.26	298.00	1328.00	4900	20231212	-56.43	1998	20240419	6.86	4440	-51.91	20240110	1998	6.86	20240419	4900	-56.43	20231212	1998	6.86	20240419	1.98	N	299900	500	855 억	9605482	N	N	5306	N	N
28	20240528	141131	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2135	-65	5	-2.95	804809870	375415	83.47	2200	2205	2125	2860	1540	2200	2143.79	5.62	-77843	2280	2240	2215	2175	2150	2227	2162	855	660	500	1540	5	1	171048884	3652	7.16	1.61	12	0.22	298.00	1328.00	4900	20231212	-56.43	1998	20240419	6.86	4440	-51.91	20240110	1998	6.86	20240419	4900	-56.43	20231212	1998	6.86	20240419	1.98	N	299900	500	855 억	9605482	N	N	5306	N	N
29	20240528	131126	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2140	-60	5	-2.73	678957355	316488	70.37	2200	2205	2125	2860	1540	2200	2145.29	5.62	-76902	2280	2240	2215	2175	2150	2227	2162	855	660	500	1540	5	1	171048884	3660	7.18	1.61	12	0.19	298.00	1328.00	4900	20231212	-56.33	1998	20240419	7.11	4440	-51.80	20240110	1998	7.11	20240419	4900	-56.33	20231212	1998	7.11	20240419	1.98	N	299900	500	855 억	9605482	N	N	5306	N	N
30	20240528	121127	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2135	-65	5	-2.95	593743880	276673	61.51	2200	2205	2125	2860	1540	2200	2146.01	5.62	-80957	2280	2240	2215	2175	2150	2227	2162	855	660	500	1540	5	1	171048884	3652	7.16	1.61	12	0.16	298.00	1328.00	4900	20231212	-56.43	1998	20240419	6.86	4440	-51.91	20240110	1998	6.86	20240419	4900	-56.43	20231212	1998	6.86	20240419	1.98	N	299900	500	855 억	9605482	N	N	5306	N	N
31	20240528	111111	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2140	-60	5	-2.73	543792720	253297	56.32	2200	2205	2125	2860	1540	2200	2146.86	5.62	-74545	2280	2240	2215	2175	2150	2227	2162	855	660	500	1540	5	1	171048884	3660	7.18	1.61	12	0.15	298.00	1328.00	4900	20231212	-56.33	1998	20240419	7.11	4440	-51.80	20240110	1998	7.11	20240419	4900	-56.33	20231212	1998	7.11	20240419	1.98	N	299900	500	855 억	9605482	N	N	5306	N	N
32	20240528	101128	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2140	-60	5	-2.73	422601665	196509	43.69	2200	2205	2125	2860	1540	2200	2150.55	5.62	-63689	2280	2240	2215	2175	2150	2227	2162	855	660	500	1540	5	1	171048884	3660	7.18	1.61	12	0.11	298.00	1328.00	4900	20231212	-56.33	1998	20240419	7.11	4440	-51.80	20240110	1998	7.11	20240419	4900	-56.33	20231212	1998	7.11	20240419	1.98	N	299900	500	855 억	9605482	N	N	5306	N	N
33	20240528	091130	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2160	-40	5	-1.82	123877410	57186	12.71	2200	2205	2150	2860	1540	2200	2166.22	5.62	-12834	2280	2240	2215	2175	2150	2227	2162	855	660	500	1540	5	1	171048884	3695	7.25	1.63	12	0.03	298.00	1328.00	4900	20231212	-55.92	1998	20240419	8.11	4440	-51.35	20240110	1998	8.11	20240419	4900	-55.92	20231212	1998	8.11	20240419	1.98	N	299900	500	855 억	9605482	N	N	5306	N	N
34	20240527	161112	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2200	-55	5	-2.44	976955235	442180	113.43	2240	2255	2190	2930	1580	2255	2209.41	5.69	-63347	2311	2282	2246	2217	2181	2287	2222	855	675	500	1570	5	1	171048884	3763	7.38	1.66	12	0.26	298.00	1328.00	4900	20231212	-55.10	1998	20240419	10.11	4440	-50.45	20240110	1998	10.11	20240419	4900	-55.10	20231212	1998	10.11	20240419	1.99	N	299900	500	855 억	9736940	N	N	5306	N	N
35	20240527	151129	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2210	-45	5	-2.00	913251620	413237	106.01	2240	2255	2190	2930	1580	2255	2209.96	5.69	-70015	2311	2282	2246	2217	2181	2287	2222	855	675	500	1570	5	1	171048884	3780	7.42	1.66	12	0.24	298.00	1328.00	4900	20231212	-54.90	1998	20240419	10.61	4440	-50.23	20240110	1998	10.61	20240419	4900	-54.90	20231212	1998	10.61	20240419	1.99	N	299900	500	855 억	9736940	N	N	2130	N	N
36	20240527	141126	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2210	-45	5	-2.00	802742910	363062	93.14	2240	2255	2190	2930	1580	2255	2211.00	5.69	-79202	2311	2282	2246	2217	2181	2287	2222	855	675	500	1570	5	1	171048884	3780	7.42	1.66	12	0.21	298.00	1328.00	4900	20231212	-54.90	1998	20240419	10.61	4440	-50.23	20240110	1998	10.61	20240419	4900	-54.90	20231212	1998	10.61	20240419	1.99	N	299900	500	855 억	9736940	N	N	2130	N	N
37	20240527	131126	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2195	-60	5	-2.66	750055770	339047	86.98	2240	2255	2190	2930	1580	2255	2212.21	5.69	-75128	2311	2282	2246	2217	2181	2287	2222	855	675	500	1570	5	1	171048884	3755	7.37	1.65	12	0.20	298.00	1328.00	4900	20231212	-55.20	1998	20240419	9.86	4440	-50.56	20240110	1998	9.86	20240419	4900	-55.20	20231212	1998	9.86	20240419	1.99	N	299900	500	855 억	9736940	N	N	2130	N	N
38	20240527	121125	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2200	-55	5	-2.44	682707420	308327	79.10	2240	2255	2190	2930	1580	2255	2214.19	5.69	-68361	2311	2282	2246	2217	2181	2287	2222	855	675	500	1570	5	1	171048884	3763	7.38	1.66	12	0.18	298.00	1328.00	4900	20231212	-55.10	1998	20240419	10.11	4440	-50.45	20240110	1998	10.11	20240419	4900	-55.10	20231212	1998	10.11	20240419	1.99	N	299900	500	855 억	9736940	N	N	2130	N	N
39	20240527	111125	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2200	-55	5	-2.44	539182425	242914	62.32	2240	2255	2190	2930	1580	2255	2219.60	5.69	-61551	2311	2282	2246	2217	2181	2287	2222	855	675	500	1570	5	1	171048884	3763	7.38	1.66	12	0.14	298.00	1328.00	4900	20231212	-55.10	1998	20240419	10.11	4440	-50.45	20240110	1998	10.11	20240419	4900	-55.10	20231212	1998	10.11	20240419	1.99	N	299900	500	855 억	9736940	N	N	2130	N	N
40	20240527	101123	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2225	-30	5	-1.33	279654715	125190	32.12	2240	2255	2220	2930	1580	2255	2233.79	5.69	-33399	2311	2282	2246	2217	2181	2287	2222	855	675	500	1570	5	1	171048884	3806	7.47	1.68	12	0.07	298.00	1328.00	4900	20231212	-54.59	1998	20240419	11.36	4440	-49.89	20240110	1998	11.36	20240419	4900	-54.59	20231212	1998	11.36	20240419	1.99	N	299900	500	855 억	9736940	N	N	2130	N	N
41	20240527	091125	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2245	-10	5	-0.44	74447250	33236	8.53	2240	2255	2225	2930	1580	2255	2239.82	5.69	1201	2311	2282	2246	2217	2181	2287	2222	855	675	500	1570	5	1	171048884	3840	7.53	1.69	12	0.02	298.00	1328.00	4900	20231212	-54.18	1998	20240419	12.36	4440	-49.44	20240110	1998	12.36	20240419	4900	-54.18	20231212	1998	12.36	20240419	1.99	N	299900	500	855 억	9736940	N	N	2130	N	N
42	20240524	161021	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2255	-35	5	-1.53	859427915	384139	174.65	2255	2275	2210	2975	1605	2290	2237.28	5.69	-23629	2356	2322	2291	2257	2226	2340	2275	855	685	500	1600	5	1	171048884	3857	7.57	1.70	12	0.22	298.00	1328.00	4900	20231212	-53.98	1998	20240419	12.86	4440	-49.21	20240110	1998	12.86	20240419	4900	-53.98	20231212	1998	12.86	20240419	2.00	N	299900	500	855 억	9740569	N	N	2130	N	N
43	20240524	151023	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2215	-75	5	-3.28	754296745	337322	153.37	2255	2275	2210	2975	1605	2290	2236.13	5.69	520	2356	2322	2291	2257	2226	2340	2275	855	685	500	1600	5	1	171048884	3789	7.43	1.67	12	0.20	298.00	1328.00	4900	20231212	-54.80	1998	20240419	10.86	4440	-50.11	20240110	1998	10.86	20240419	4900	-54.80	20231212	1998	10.86	20240419	2.00	N	299900	500	855 억	9740569	N	N	687	N	N
44	20240524	141029	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2235	-55	5	-2.40	622497745	277905	126.35	2255	2275	2215	2975	1605	2290	2239.97	5.69	18637	2356	2322	2291	2257	2226	2340	2275	855	685	500	1600	5	1	171048884	3823	7.50	1.68	12	0.16	298.00	1328.00	4900	20231212	-54.39	1998	20240419	11.86	4440	-49.66	20240110	1998	11.86	20240419	4900	-54.39	20231212	1998	11.86	20240419	2.00	N	299900	500	855 억	9740569	N	N	687	N	N
45	20240524	131023	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2225	-65	5	-2.84	551903985	246118	111.90	2255	2275	2215	2975	1605	2290	2242.44	5.69	21363	2356	2322	2291	2257	2226	2340	2275	855	685	500	1600	5	1	171048884	3806	7.47	1.68	12	0.14	298.00	1328.00	4900	20231212	-54.59	1998	20240419	11.36	4440	-49.89	20240110	1998	11.36	20240419	4900	-54.59	20231212	1998	11.36	20240419	2.00	N	299900	500	855 억	9740569	N	N	687	N	N
46	20240524	121025	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2255	-35	5	-1.53	417102980	185711	84.43	2255	2275	2220	2975	1605	2290	2245.98	5.69	27510	2356	2322	2291	2257	2226	2340	2275	855	685	500	1600	5	1	171048884	3857	7.57	1.70	12	0.11	298.00	1328.00	4900	20231212	-53.98	1998	20240419	12.86	4440	-49.21	20240110	1998	12.86	20240419	4900	-53.98	20231212	1998	12.86	20240419	2.00	N	299900	500	855 억	9740569	N	N	687	N	N
47	20240524	111022	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2265	-25	5	-1.09	358579565	159781	72.65	2255	2275	2220	2975	1605	2290	2244.19	5.69	27662	2356	2322	2291	2257	2226	2340	2275	855	685	500	1600	5	1	171048884	3874	7.60	1.71	12	0.09	298.00	1328.00	4900	20231212	-53.78	1998	20240419	13.36	4440	-48.99	20240110	1998	13.36	20240419	4900	-53.78	20231212	1998	13.36	20240419	2.00	N	299900	500	855 억	9740569	N	N	687	N	N
48	20240524	101031	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2250	-40	5	-1.75	253344055	113083	51.41	2255	2275	2220	2975	1605	2290	2240.34	5.69	23707	2356	2322	2291	2257	2226	2340	2275	855	685	500	1600	5	1	171048884	3849	7.55	1.69	12	0.07	298.00	1328.00	4900	20231212	-54.08	1998	20240419	12.61	4440	-49.32	20240110	1998	12.61	20240419	4900	-54.08	20231212	1998	12.61	20240419	2.00	N	299900	500	855 억	9740569	N	N	687	N	N
49	20240524	091024	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2240	-50	5	-2.18	70413600	31321	14.24	2255	2275	2230	2975	1605	2290	2248.13	5.69	-2200	2356	2322	2291	2257	2226	2340	2275	855	685	500	1600	5	1	171048884	3831	7.52	1.69	12	0.02	298.00	1328.00	4900	20231212	-54.29	1998	20240419	12.11	4440	-49.55	20240110	1998	12.11	20240419	4900	-54.29	20231212	1998	12.11	20240419	2.00	N	299900	500	855 억	9740569	N	N	687	N	N
50	20240523	161022	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2290	-10	5	-0.43	495996610	216147	43.62	2275	2325	2260	2990	1610	2300	2294.72	5.72	-34273	2506	2402	2336	2232	2166	2370	2200	855	690	500	1610	5	1	171048884	3917	7.68	1.72	12	0.13	298.00	1328.00	4900	20231212	-53.27	1998	20240419	14.61	4440	-48.42	20240110	1998	14.61	20240419	4900	-53.27	20231212	1998	14.61	20240419	2.02	N	299900	500	855 억	9778789	N	N	687	N	N
51	20240523	151024	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2300	0	3	0.00	435330945	189692	38.28	2275	2325	2260	2990	1610	2300	2294.94	5.72	-33276	2506	2402	2336	2232	2166	2370	2200	855	690	500	1610	5	1	171048884	3934	7.72	1.73	12	0.11	298.00	1328.00	4900	20231212	-53.06	1998	20240419	15.12	4440	-48.20	20240110	1998	15.12	20240419	4900	-53.06	20231212	1998	15.12	20240419	2.02	N	299900	500	855 억	9778789	N	N	9512	N	N
52	20240523	141027	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2295	-5	5	-0.22	397451115	173198	34.95	2275	2325	2260	2990	1610	2300	2294.78	5.72	-37281	2506	2402	2336	2232	2166	2370	2200	855	690	500	1610	5	1	171048884	3926	7.70	1.73	12	0.10	298.00	1328.00	4900	20231212	-53.16	1998	20240419	14.86	4440	-48.31	20240110	1998	14.86	20240419	4900	-53.16	20231212	1998	14.86	20240419	2.02	N	299900	500	855 억	9778789	N	N	9512	N	N
53	20240523	131026	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2310	10	2	0.43	303310755	132246	26.69	2275	2325	2260	2990	1610	2300	2293.53	5.72	-35797	2506	2402	2336	2232	2166	2370	2200	855	690	500	1610	5	1	171048884	3951	7.75	1.74	12	0.08	298.00	1328.00	4900	20231212	-52.86	1998	20240419	15.62	4440	-47.97	20240110	1998	15.62	20240419	4900	-52.86	20231212	1998	15.62	20240419	2.02	N	299900	500	855 억	9778789	N	N	9512	N	N
54	20240523	121022	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2300	0	3	0.00	286237400	124824	25.19	2275	2325	2260	2990	1610	2300	2293.13	5.72	-33615	2506	2402	2336	2232	2166	2370	2200	855	690	500	1610	5	1	171048884	3934	7.72	1.73	12	0.07	298.00	1328.00	4900	20231212	-53.06	1998	20240419	15.12	4440	-48.20	20240110	1998	15.12	20240419	4900	-53.06	20231212	1998	15.12	20240419	2.02	N	299900	500	855 억	9778789	N	N	9512	N	N
55	20240523	111019	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2320	20	2	0.87	242546845	105837	21.36	2275	2325	2260	2990	1610	2300	2291.70	5.72	-16624	2506	2402	2336	2232	2166	2370	2200	855	690	500	1610	5	1	171048884	3968	7.79	1.75	12	0.06	298.00	1328.00	4900	20231212	-52.65	1998	20240419	16.12	4440	-47.75	20240110	1998	16.12	20240419	4900	-52.65	20231212	1998	16.12	20240419	2.02	N	299900	500	855 억	9778789	N	N	9512	N	N
56	20240523	101023	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2305	5	2	0.22	169046910	73944	14.92	2275	2315	2260	2990	1610	2300	2286.15	5.72	-13357	2506	2402	2336	2232	2166	2370	2200	855	690	500	1610	5	1	171048884	3943	7.73	1.74	12	0.04	298.00	1328.00	4900	20231212	-52.96	1998	20240419	15.37	4440	-48.09	20240110	1998	15.37	20240419	4900	-52.96	20231212	1998	15.37	20240419	2.02	N	299900	500	855 억	9778789	N	N	9512	N	N
57	20240523	091027	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2280	-20	5	-0.87	50150770	22084	4.46	2275	2300	2260	2990	1610	2300	2270.91	5.72	-6878	2506	2402	2336	2232	2166	2370	2200	855	690	500	1610	5	1	171048884	3900	7.65	1.72	12	0.01	298.00	1328.00	4900	20231212	-53.47	1998	20240419	14.11	4440	-48.65	20240110	1998	14.11	20240419	4900	-53.47	20231212	1998	14.11	20240419	2.02	N	299900	500	855 억	9778789	N	N	9512	N	N
58	20240522	161012	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2300	-75	5	-3.16	1150465165	492875	146.71	2365	2440	2270	3085	1665	2375	2334.21	5.58	-40065	2478	2426	2363	2311	2248	2395	2280	855	710	500	1660	5	1	171048884	3934	7.72	1.73	12	0.29	298.00	1328.00	4900	20231212	-53.06	1998	20240419	15.12	4440	-48.20	20240110	1998	15.12	20240419	4900	-53.06	20231212	1998	15.12	20240419	2.03	N	299900	500	855 억	9551167	N	N	9495	N	N
59	20240522	151020	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2280	-95	5	-4.00	1034307845	442021	131.57	2365	2440	2280	3085	1665	2375	2339.95	5.58	-45025	2478	2426	2363	2311	2248	2395	2280	855	710	500	1660	5	1	171048884	3900	7.65	1.72	12	0.26	298.00	1328.00	4900	20231212	-53.47	1998	20240419	14.11	4440	-48.65	20240110	1998	14.11	20240419	4900	-53.47	20231212	1998	14.11	20240419	2.03	N	299900	500	855 억	9551167	N	N	1662	N	N
60	20240522	141020	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2295	-80	5	-3.37	887945040	378123	112.55	2365	2440	2295	3085	1665	2375	2348.30	5.58	-38565	2478	2426	2363	2311	2248	2395	2280	855	710	500	1660	5	1	171048884	3926	7.70	1.73	12	0.22	298.00	1328.00	4900	20231212	-53.16	1998	20240419	14.86	4440	-48.31	20240110	1998	14.86	20240419	4900	-53.16	20231212	1998	14.86	20240419	2.03	N	299900	500	855 억	9551167	N	N	1662	N	N
61	20240522	131017	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2325	-50	5	-2.11	659684600	279087	83.07	2365	2440	2320	3085	1665	2375	2363.72	5.58	-33674	2478	2426	2363	2311	2248	2395	2280	855	710	500	1660	5	1	171048884	3977	7.80	1.75	12	0.16	298.00	1328.00	4900	20231212	-52.55	1998	20240419	16.37	4440	-47.64	20240110	1998	16.37	20240419	4900	-52.55	20231212	1998	16.37	20240419	2.03	N	299900	500	855 억	9551167	N	N	1662	N	N
62	20240522	121134	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2340	-35	5	-1.47	585963895	247399	73.64	2365	2440	2325	3085	1665	2375	2368.50	5.58	-30511	2478	2426	2363	2311	2248	2395	2280	855	710	500	1660	5	1	171048884	4003	7.85	1.76	12	0.14	298.00	1328.00	4900	20231212	-52.24	1998	20240419	17.12	4440	-47.30	20240110	1998	17.12	20240419	4900	-52.24	20231212	1998	17.12	20240419	2.03	N	299900	500	855 억	9551167	N	N	1662	N	N
63	20240522	111026	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2340	-35	5	-1.47	538167710	226955	67.55	2365	2440	2325	3085	1665	2375	2371.25	5.58	-26340	2478	2426	2363	2311	2248	2395	2280	855	710	500	1660	5	1	171048884	4003	7.85	1.76	12	0.13	298.00	1328.00	4900	20231212	-52.24	1998	20240419	17.12	4440	-47.30	20240110	1998	17.12	20240419	4900	-52.24	20231212	1998	17.12	20240419	2.03	N	299900	500	855 억	9551167	N	N	1662	N	N
64	20240522	101019	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2340	-35	5	-1.47	395049240	165943	49.39	2365	2440	2340	3085	1665	2375	2380.63	5.58	-2501	2478	2426	2363	2311	2248	2395	2280	855	710	500	1660	5	1	171048884	4003	7.85	1.76	12	0.10	298.00	1328.00	4900	20231212	-52.24	1998	20240419	17.12	4440	-47.30	20240110	1998	17.12	20240419	4900	-52.24	20231212	1998	17.12	20240419	2.03	N	299900	500	855 억	9551167	N	N	1662	N	N
65	20240522	091021	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2415	40	2	1.68	134244475	55938	16.65	2365	2440	2365	3085	1665	2375	2399.88	5.58	1457	2478	2426	2363	2311	2248	2395	2280	855	710	500	1660	5	1	171048884	4131	8.10	1.82	12	0.03	298.00	1328.00	4900	20231212	-50.71	1998	20240419	20.87	4440	-45.61	20240110	1998	20.87	20240419	4900	-50.71	20231212	1998	20.87	20240419	2.03	N	299900	500	855 억	9551167	N	N	1662	N	N
66	20240521	161004	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2375	-15	5	-0.63	784699475	331470	87.53	2380	2415	2300	3105	1675	2390	2367.28	5.50	108740	2556	2472	2431	2347	2306	2452	2327	855	715	500	1670	5	1	171048884	4062	7.97	1.79	12	0.19	298.00	1328.00	4900	20231212	-51.53	1998	20240419	18.87	4440	-46.51	20240110	1998	18.87	20240419	4900	-51.53	20231212	1998	18.87	20240419	2.02	N	299900	500	855 억	9402790	N	N	1662	N	N
67	20240521	151015	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2385	-5	5	-0.21	707317540	298972	78.95	2380	2415	2300	3105	1675	2390	2365.83	5.50	93127	2556	2472	2431	2347	2306	2452	2327	855	715	500	1670	5	1	171048884	4080	8.00	1.80	12	0.17	298.00	1328.00	4900	20231212	-51.33	1998	20240419	19.37	4440	-46.28	20240110	1998	19.37	20240419	4900	-51.33	20231212	1998	19.37	20240419	2.02	N	299900	500	855 억	9402790	N	N	3117	N	N
68	20240521	141016	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2385	-5	5	-0.21	675267910	285518	75.40	2380	2415	2300	3105	1675	2390	2365.06	5.50	90817	2556	2472	2431	2347	2306	2452	2327	855	715	500	1670	5	1	171048884	4080	8.00	1.80	12	0.17	298.00	1328.00	4900	20231212	-51.33	1998	20240419	19.37	4440	-46.28	20240110	1998	19.37	20240419	4900	-51.33	20231212	1998	19.37	20240419	2.02	N	299900	500	855 억	9402790	N	N	3117	N	N
69	20240521	131015	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2395	5	2	0.21	631130240	267009	70.51	2380	2415	2300	3105	1675	2390	2363.70	5.50	83036	2556	2472	2431	2347	2306	2452	2327	855	715	500	1670	5	1	171048884	4097	8.04	1.80	12	0.16	298.00	1328.00	4900	20231212	-51.12	1998	20240419	19.87	4440	-46.06	20240110	1998	19.87	20240419	4900	-51.12	20231212	1998	19.87	20240419	2.02	N	299900	500	855 억	9402790	N	N	3117	N	N
70	20240521	121011	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2375	-15	5	-0.63	491210750	208447	55.04	2380	2395	2300	3105	1675	2390	2356.52	5.50	70311	2556	2472	2431	2347	2306	2452	2327	855	715	500	1670	5	1	171048884	4062	7.97	1.79	12	0.12	298.00	1328.00	4900	20231212	-51.53	1998	20240419	18.87	4440	-46.51	20240110	1998	18.87	20240419	4900	-51.53	20231212	1998	18.87	20240419	2.02	N	299900	500	855 억	9402790	N	N	3117	N	N
71	20240521	111012	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2375	-15	5	-0.63	442381120	187924	49.63	2380	2395	2300	3105	1675	2390	2354.04	5.50	68809	2556	2472	2431	2347	2306	2452	2327	855	715	500	1670	5	1	171048884	4062	7.97	1.79	12	0.11	298.00	1328.00	4900	20231212	-51.53	1998	20240419	18.87	4440	-46.51	20240110	1998	18.87	20240419	4900	-51.53	20231212	1998	18.87	20240419	2.02	N	299900	500	855 억	9402790	N	N	3117	N	N
72	20240521	101013	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2360	-30	5	-1.26	210663305	89161	23.54	2380	2395	2340	3105	1675	2390	2362.73	5.50	30207	2556	2472	2431	2347	2306	2452	2327	855	715	500	1670	5	1	171048884	4037	7.92	1.78	12	0.05	298.00	1328.00	4900	20231212	-51.84	1998	20240419	18.12	4440	-46.85	20240110	1998	18.12	20240419	4900	-51.84	20231212	1998	18.12	20240419	2.02	N	299900	500	855 억	9402790	N	N	3117	N	N
73	20240521	091010	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2380	-10	5	-0.42	29395085	12347	3.26	2380	2395	2375	3105	1675	2390	2380.74	5.50	4313	2556	2472	2431	2347	2306	2452	2327	855	715	500	1670	5	1	171048884	4071	7.99	1.79	12	0.01	298.00	1328.00	4900	20231212	-51.43	1998	20240419	19.12	4440	-46.40	20240110	1998	19.12	20240419	4900	-51.43	20231212	1998	19.12	20240419	2.02	N	299900	500	855 억	9402790	N	N	3117	N	N
74	20240517	161016	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2465	-75	5	-2.95	1624015175	658832	114.75	2470	2540	2400	3300	1780	2540	2464.95	5.55	-80212	2626	2582	2496	2452	2366	2605	2475	855	760	500	1770	5	1	171048884	4216	8.27	1.86	12	0.39	298.00	1328.00	4900	20231212	-49.69	1998	20240419	23.37	4440	-44.48	20240110	1998	23.37	20240419	4900	-49.69	20231212	1998	23.37	20240419	2.08	N	299900	500	855 억	9498109	N	N	171	N	N
75	20240517	151019	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2470	-70	5	-2.76	1276888125	520536	90.67	2470	2515	2400	3300	1780	2540	2452.96	5.55	-62884	2626	2582	2496	2452	2366	2605	2475	855	760	500	1770	5	1	171048884	4225	8.29	1.86	12	0.30	298.00	1328.00	4900	20231212	-49.59	1998	20240419	23.62	4440	-44.37	20240110	1998	23.62	20240419	4900	-49.59	20231212	1998	23.62	20240419	2.08	N	299900	500	855 억	9498109	N	N	26	N	N
76	20240517	141010	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2450	-90	5	-3.54	1171951050	477915	83.24	2470	2515	2400	3300	1780	2540	2452.14	5.55	-51587	2626	2582	2496	2452	2366	2605	2475	855	760	500	1770	5	1	171048884	4191	8.22	1.84	12	0.28	298.00	1328.00	4900	20231212	-50.00	1998	20240419	22.62	4440	-44.82	20240110	1998	22.62	20240419	4900	-50.00	20231212	1998	22.62	20240419	2.08	N	299900	500	855 억	9498109	N	N	26	N	N
77	20240517	131003	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2470	-70	5	-2.76	610930170	247651	43.13	2470	2515	2440	3300	1780	2540	2466.78	5.55	-43707	2626	2582	2496	2452	2366	2605	2475	855	760	500	1770	5	1	171048884	4225	8.29	1.86	12	0.14	298.00	1328.00	4900	20231212	-49.59	1998	20240419	23.62	4440	-44.37	20240110	1998	23.62	20240419	4900	-49.59	20231212	1998	23.62	20240419	2.08	N	299900	500	855 억	9498109	N	N	26	N	N
78	20240517	121002	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2470	-70	5	-2.76	563238805	228333	39.77	2470	2515	2440	3300	1780	2540	2466.61	5.55	-40691	2626	2582	2496	2452	2366	2605	2475	855	760	500	1770	5	1	171048884	4225	8.29	1.86	12	0.13	298.00	1328.00	4900	20231212	-49.59	1998	20240419	23.62	4440	-44.37	20240110	1998	23.62	20240419	4900	-49.59	20231212	1998	23.62	20240419	2.08	N	299900	500	855 억	9498109	N	N	26	N	N
79	20240517	111002	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2475	-65	5	-2.56	490072450	198707	34.61	2470	2515	2440	3300	1780	2540	2466.16	5.55	-36742	2626	2582	2496	2452	2366	2605	2475	855	760	500	1770	5	1	171048884	4233	8.31	1.86	12	0.12	298.00	1328.00	4900	20231212	-49.49	1998	20240419	23.87	4440	-44.26	20240110	1998	23.87	20240419	4900	-49.49	20231212	1998	23.87	20240419	2.08	N	299900	500	855 억	9498109	N	N	26	N	N
80	20240517	100957	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2460	-80	5	-3.15	344573770	140167	24.41	2470	2495	2440	3300	1780	2540	2458.07	5.55	-18759	2626	2582	2496	2452	2366	2605	2475	855	760	500	1770	5	1	171048884	4208	8.26	1.85	12	0.08	298.00	1328.00	4900	20231212	-49.80	1998	20240419	23.12	4440	-44.59	20240110	1998	23.12	20240419	4900	-49.80	20231212	1998	23.12	20240419	2.08	N	299900	500	855 억	9498109	N	N	26	N	N
81	20240517	091004	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2470	-70	5	-2.76	114279180	46459	8.09	2470	2495	2440	3300	1780	2540	2459.09	5.55	-11021	2626	2582	2496	2452	2366	2605	2475	855	760	500	1770	5	1	171048884	4225	8.29	1.86	12	0.03	298.00	1328.00	4900	20231212	-49.59	1998	20240419	23.62	4440	-44.37	20240110	1998	23.62	20240419	4900	-49.59	20231212	1998	23.62	20240419	2.08	N	299900	500	855 억	9498109	N	N	26	N	N
82	20240516	160955	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2540	25	2	0.99	1384544560	563264	45.69	2535	2540	2410	3265	1765	2515	2457.83	5.60	-141781	2641	2577	2451	2387	2261	2610	2420	855	750	500	1760	5	1	171048884	4345	8.52	1.91	12	0.33	298.00	1328.00	4910	20230509	-48.27	1998	20240419	27.13	4440	-42.79	20240110	1998	27.13	20240419	4900	-48.16	20231212	1998	27.13	20240419	2.11	N	299900	500	855 억	9572933	N	N	26	N	N
83	20240516	150952	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2435	-80	5	-3.18	1149670950	469914	38.12	2535	2535	2410	3265	1765	2515	2446.56	5.60	-121443	2641	2577	2451	2387	2261	2610	2420	855	750	500	1760	5	1	171048884	4165	8.17	1.83	12	0.27	298.00	1328.00	4910	20230509	-50.41	1998	20240419	21.87	4440	-45.16	20240110	1998	21.87	20240419	4900	-50.31	20231212	1998	21.87	20240419	2.11	N	299900	500	855 억	9572933	N	N	11433	N	N
84	20240516	141000	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2425	-90	5	-3.58	1052639220	429965	34.88	2535	2535	2410	3265	1765	2515	2448.20	5.60	-109053	2641	2577	2451	2387	2261	2610	2420	855	750	500	1760	5	1	171048884	4148	8.14	1.83	12	0.25	298.00	1328.00	4910	20230509	-50.61	1998	20240419	21.37	4440	-45.38	20240110	1998	21.37	20240419	4900	-50.51	20231212	1998	21.37	20240419	2.11	N	299900	500	855 억	9572933	N	N	11433	N	N
85	20240516	130953	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2440	-75	5	-2.98	988725090	403607	32.74	2535	2535	2410	3265	1765	2515	2449.72	5.60	-95001	2641	2577	2451	2387	2261	2610	2420	855	750	500	1760	5	1	171048884	4174	8.19	1.84	12	0.24	298.00	1328.00	4910	20230509	-50.31	1998	20240419	22.12	4440	-45.05	20240110	1998	22.12	20240419	4900	-50.20	20231212	1998	22.12	20240419	2.11	N	299900	500	855 억	9572933	N	N	11433	N	N
86	20240516	120951	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2415	-100	5	-3.98	918123290	374467	30.38	2535	2535	2410	3265	1765	2515	2451.81	5.60	-80319	2641	2577	2451	2387	2261	2610	2420	855	750	500	1760	5	1	171048884	4131	8.10	1.82	12	0.22	298.00	1328.00	4910	20230509	-50.81	1998	20240419	20.87	4440	-45.61	20240110	1998	20.87	20240419	4900	-50.71	20231212	1998	20.87	20240419	2.11	N	299900	500	855 억	9572933	N	N	11433	N	N
87	20240516	110950	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2425	-90	5	-3.58	818991905	333673	27.07	2535	2535	2410	3265	1765	2515	2454.47	5.60	-59784	2641	2577	2451	2387	2261	2610	2420	855	750	500	1760	5	1	171048884	4148	8.14	1.83	12	0.20	298.00	1328.00	4910	20230509	-50.61	1998	20240419	21.37	4440	-45.38	20240110	1998	21.37	20240419	4900	-50.51	20231212	1998	21.37	20240419	2.11	N	299900	500	855 억	9572933	N	N	11433	N	N
88	20240516	100954	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2445	-70	5	-2.78	548399215	222165	18.02	2535	2535	2425	3265	1765	2515	2468.43	5.60	-47347	2641	2577	2451	2387	2261	2610	2420	855	750	500	1760	5	1	171048884	4182	8.20	1.84	12	0.13	298.00	1328.00	4910	20230509	-50.20	1998	20240419	22.37	4440	-44.93	20240110	1998	22.37	20240419	4900	-50.10	20231212	1998	22.37	20240419	2.11	N	299900	500	855 억	9572933	N	N	11433	N	N
89	20240516	090954	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2470	-45	5	-1.79	202770100	81446	6.61	2535	2535	2455	3265	1765	2515	2489.63	5.60	-14804	2641	2577	2451	2387	2261	2610	2420	855	750	500	1760	5	1	171048884	4225	8.29	1.86	12	0.05	298.00	1328.00	4910	20230509	-49.69	1998	20240419	23.62	4440	-44.37	20240110	1998	23.62	20240419	4900	-49.59	20231212	1998	23.62	20240419	2.11	N	299900	500	855 억	9572933	N	N	11433	N	N
90	20240514	161005	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2515	150	2	6.34	2966415110	1211219	96.63	2330	2515	2325	3070	1660	2365	2448.90	5.09	-139993	2538	2451	2333	2246	2128	2495	2290	855	705	500	1650	5	1	171048884	4302	8.44	1.89	12	0.71	298.00	1328.00	4910	20230509	-48.78	1998	20240419	25.88	4440	-43.36	20240110	1998	25.88	20240419	4900	-48.67	20231212	1998	25.88	20240419	2.09	N	299900	500	855 억	8710089	N	N	11433	N	N
91	20240514	151007	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2500	135	2	5.71	2582017035	1058009	84.41	2330	2515	2325	3070	1660	2365	2440.45	5.09	-95892	2538	2451	2333	2246	2128	2495	2290	855	705	500	1650	5	1	171048884	4276	8.39	1.88	12	0.62	298.00	1328.00	4910	20230509	-49.08	1998	20240419	25.13	4440	-43.69	20240110	1998	25.13	20240419	4900	-48.98	20231212	1998	25.13	20240419	2.09	N	299900	500	855 억	8710089	N	N	9259	N	N
92	20240514	141007	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2465	100	2	4.23	1614322415	668938	53.37	2330	2475	2325	3070	1660	2365	2413.26	5.09	-26518	2538	2451	2333	2246	2128	2495	2290	855	705	500	1650	5	1	171048884	4216	8.27	1.86	12	0.39	298.00	1328.00	4910	20230509	-49.80	1998	20240419	23.37	4440	-44.48	20240110	1998	23.37	20240419	4900	-49.69	20231212	1998	23.37	20240419	2.09	N	299900	500	855 억	8710089	N	N	9259	N	N
93	20240514	131008	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2385	20	2	0.85	833811470	348798	27.83	2330	2435	2325	3070	1660	2365	2390.53	5.09	-23798	2538	2451	2333	2246	2128	2495	2290	855	705	500	1650	5	1	171048884	4080	8.00	1.80	12	0.20	298.00	1328.00	4910	20230509	-51.43	1998	20240419	19.37	4440	-46.28	20240110	1998	19.37	20240419	4900	-51.33	20231212	1998	19.37	20240419	2.09	N	299900	500	855 억	8710089	N	N	9259	N	N
94	20240514	121004	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2375	10	2	0.42	740253145	309339	24.68	2330	2435	2325	3070	1660	2365	2393.02	5.09	-27227	2538	2451	2333	2246	2128	2495	2290	855	705	500	1650	5	1	171048884	4062	7.97	1.79	12	0.18	298.00	1328.00	4910	20230509	-51.63	1998	20240419	18.87	4440	-46.51	20240110	1998	18.87	20240419	4900	-51.53	20231212	1998	18.87	20240419	2.09	N	299900	500	855 억	8710089	N	N	9259	N	N
95	20240514	111005	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2385	20	2	0.85	636059140	265331	21.17	2330	2435	2325	3070	1660	2365	2397.23	5.09	-18608	2538	2451	2333	2246	2128	2495	2290	855	705	500	1650	5	1	171048884	4080	8.00	1.80	12	0.16	298.00	1328.00	4910	20230509	-51.43	1998	20240419	19.37	4440	-46.28	20240110	1998	19.37	20240419	4900	-51.33	20231212	1998	19.37	20240419	2.09	N	299900	500	855 억	8710089	N	N	9259	N	N
96	20240514	101002	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2390	25	2	1.06	505332175	210784	16.82	2330	2435	2325	3070	1660	2365	2397.39	5.09	-18752	2538	2451	2333	2246	2128	2495	2290	855	705	500	1650	5	1	171048884	4088	8.02	1.80	12	0.12	298.00	1328.00	4910	20230509	-51.32	1998	20240419	19.62	4440	-46.17	20240110	1998	19.62	20240419	4900	-51.22	20231212	1998	19.62	20240419	2.09	N	299900	500	855 억	8710089	N	N	9259	N	N
97	20240514	091004	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2360	-5	5	-0.21	68254105	29163	2.33	2330	2365	2325	3070	1660	2365	2340.43	5.09	-2291	2538	2451	2333	2246	2128	2495	2290	855	705	500	1650	5	1	171048884	4037	7.92	1.78	12	0.02	298.00	1328.00	4910	20230509	-51.93	1998	20240419	18.12	4440	-46.85	20240110	1998	18.12	20240419	4900	-51.84	20231212	1998	18.12	20240419	2.09	N	299900	500	855 억	8710089	N	N	9259	N	N
98	20240513	161002	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2365	75	2	3.28	2930528435	1246104	227.40	2295	2420	2215	2975	1605	2290	2351.73	4.85	-229907	2380	2335	2280	2235	2180	2357	2257	855	685	500	1600	5	1	171048884	4045	7.94	1.78	12	0.73	298.00	1328.00	4910	20230509	-51.83	1998	20240419	18.37	4440	-46.73	20240110	1998	18.37	20240419	4900	-51.73	20231212	1998	18.37	20240419	2.09	N	299900	500	855 억	8300886	N	N	9259	N	N
99	20240513	151004	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2385	95	2	4.15	2833344480	1205209	219.94	2295	2420	2215	2975	1605	2290	2350.92	4.85	-218985	2380	2335	2280	2235	2180	2357	2257	855	685	500	1600	5	1	171048884	4080	8.00	1.80	12	0.70	298.00	1328.00	4910	20230509	-51.43	1998	20240419	19.37	4440	-46.28	20240110	1998	19.37	20240419	4900	-51.33	20231212	1998	19.37	20240419	2.09	N	299900	500	855 억	8300886	N	N	11437	N	N
100	20240513	141005	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2405	115	2	5.02	2420720570	1032737	188.46	2295	2420	2215	2975	1605	2290	2343.99	4.85	-122034	2380	2335	2280	2235	2180	2357	2257	855	685	500	1600	5	1	171048884	4114	8.07	1.81	12	0.60	298.00	1328.00	4910	20230509	-51.02	1998	20240419	20.37	4440	-45.83	20240110	1998	20.37	20240419	4900	-50.92	20231212	1998	20.37	20240419	2.09	N	299900	500	855 억	8300886	N	N	11437	N	N
101	20240513	130959	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2375	85	2	3.71	1851028100	795668	145.20	2295	2415	2215	2975	1605	2290	2326.38	4.85	-102519	2380	2335	2280	2235	2180	2357	2257	855	685	500	1600	5	1	171048884	4062	7.97	1.79	12	0.47	298.00	1328.00	4910	20230509	-51.63	1998	20240419	18.87	4440	-46.51	20240110	1998	18.87	20240419	4900	-51.53	20231212	1998	18.87	20240419	2.09	N	299900	500	855 억	8300886	N	N	11437	N	N
102	20240513	121003	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2355	65	2	2.84	1163088390	507514	92.62	2295	2370	2215	2975	1605	2290	2291.74	4.85	-97172	2380	2335	2280	2235	2180	2357	2257	855	685	500	1600	5	1	171048884	4028	7.90	1.77	12	0.30	298.00	1328.00	4910	20230509	-52.04	1998	20240419	17.87	4440	-46.96	20240110	1998	17.87	20240419	4900	-51.94	20231212	1998	17.87	20240419	2.09	N	299900	500	855 억	8300886	N	N	11437	N	N
103	20240513	111002	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2275	-15	5	-0.66	505580990	225350	41.12	2295	2295	2215	2975	1605	2290	2243.54	4.85	-78193	2380	2335	2280	2235	2180	2357	2257	855	685	500	1600	5	1	171048884	3891	7.63	1.71	12	0.13	298.00	1328.00	4910	20230509	-53.67	1998	20240419	13.86	4440	-48.76	20240110	1998	13.86	20240419	4900	-53.57	20231212	1998	13.86	20240419	2.09	N	299900	500	855 억	8300886	N	N	11437	N	N
104	20240513	101001	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2255	-35	5	-1.53	311033760	138674	25.31	2295	2295	2215	2975	1605	2290	2242.91	4.85	-38047	2380	2335	2280	2235	2180	2357	2257	855	685	500	1600	5	1	171048884	3857	7.57	1.70	12	0.08	298.00	1328.00	4910	20230509	-54.07	1998	20240419	12.86	4440	-49.21	20240110	1998	12.86	20240419	4900	-53.98	20231212	1998	12.86	20240419	2.09	N	299900	500	855 억	8300886	N	N	11437	N	N
105	20240513	091004	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2235	-55	5	-2.40	88112085	39097	7.13	2295	2295	2230	2975	1605	2290	2253.68	4.85	-17249	2380	2335	2280	2235	2180	2357	2257	855	685	500	1600	5	1	171048884	3823	7.50	1.68	12	0.02	298.00	1328.00	4910	20230509	-54.48	1998	20240419	11.86	4440	-49.66	20240110	1998	11.86	20240419	4900	-54.39	20231212	1998	11.86	20240419	2.09	N	299900	500	855 억	8300886	N	N	11437	N	N
106	20240510	160934	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2290	60	2	2.69	1227050780	537683	236.53	2230	2325	2225	2895	1565	2230	2282.10	4.66	28094	2290	2260	2245	2215	2200	2252	2207	855	665	500	1560	5	1	171048884	3917	7.68	1.72	12	0.31	298.00	1328.00	4975	20230503	-53.97	1998	20240419	14.61	4440	-48.42	20240110	1998	14.61	20240419	4900	-53.27	20231212	1998	14.61	20240419	2.10	N	299900	500	855 억	7972964	N	N	11437	N	N
107	20240510	150942	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2280	50	2	2.24	1160038820	508339	223.62	2230	2325	2225	2895	1565	2230	2282.02	4.66	18902	2290	2260	2245	2215	2200	2252	2207	855	665	500	1560	5	1	171048884	3900	7.65	1.72	12	0.30	298.00	1328.00	4975	20230503	-54.17	1998	20240419	14.11	4440	-48.65	20240110	1998	14.11	20240419	4900	-53.47	20231212	1998	14.11	20240419	2.10	N	299900	500	855 억	7972964	N	N	11253	N	N
108	20240510	140944	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2295	65	2	2.91	1035413615	453761	199.62	2230	2325	2225	2895	1565	2230	2281.85	4.66	21283	2290	2260	2245	2215	2200	2252	2207	855	665	500	1560	5	1	171048884	3926	7.70	1.73	12	0.27	298.00	1328.00	4975	20230503	-53.87	1998	20240419	14.86	4440	-48.31	20240110	1998	14.86	20240419	4900	-53.16	20231212	1998	14.86	20240419	2.10	N	299900	500	855 억	7972964	N	N	11253	N	N
109	20240510	130936	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2280	50	2	2.24	600203705	264693	116.44	2230	2290	2225	2895	1565	2230	2267.55	4.66	30254	2290	2260	2245	2215	2200	2252	2207	855	665	500	1560	5	1	171048884	3900	7.65	1.72	12	0.15	298.00	1328.00	4975	20230503	-54.17	1998	20240419	14.11	4440	-48.65	20240110	1998	14.11	20240419	4900	-53.47	20231212	1998	14.11	20240419	2.10	N	299900	500	855 억	7972964	N	N	11253	N	N
110	20240510	120930	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2270	40	2	1.79	458223275	202372	89.03	2230	2285	2225	2895	1565	2230	2264.26	4.66	13166	2290	2260	2245	2215	2200	2252	2207	855	665	500	1560	5	1	171048884	3883	7.62	1.71	12	0.12	298.00	1328.00	4975	20230503	-54.37	1998	20240419	13.61	4440	-48.87	20240110	1998	13.61	20240419	4900	-53.67	20231212	1998	13.61	20240419	2.10	N	299900	500	855 억	7972964	N	N	11253	N	N
111	20240510	110936	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2265	35	2	1.57	379059455	167438	73.66	2230	2285	2225	2895	1565	2230	2263.88	4.66	13580	2290	2260	2245	2215	2200	2252	2207	855	665	500	1560	5	1	171048884	3874	7.60	1.71	12	0.10	298.00	1328.00	4975	20230503	-54.47	1998	20240419	13.36	4440	-48.99	20240110	1998	13.36	20240419	4900	-53.78	20231212	1998	13.36	20240419	2.10	N	299900	500	855 억	7972964	N	N	11253	N	N
112	20240510	100934	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2260	30	2	1.35	259813940	114728	50.47	2230	2285	2225	2895	1565	2230	2264.61	4.66	4473	2290	2260	2245	2215	2200	2252	2207	855	665	500	1560	5	1	171048884	3866	7.58	1.70	12	0.07	298.00	1328.00	4975	20230503	-54.57	1998	20240419	13.11	4440	-49.10	20240110	1998	13.11	20240419	4900	-53.88	20231212	1998	13.11	20240419	2.10	N	299900	500	855 억	7972964	N	N	11253	N	N
113	20240510	090937	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2260	30	2	1.35	22737295	10143	4.46	2230	2260	2225	2895	1565	2230	2241.67	4.66	6838	2290	2260	2245	2215	2200	2252	2207	855	665	500	1560	5	1	171048884	3866	7.58	1.70	12	0.01	298.00	1328.00	4975	20230503	-54.57	1998	20240419	13.11	4440	-49.10	20240110	1998	13.11	20240419	4900	-53.88	20231212	1998	13.11	20240419	2.10	N	299900	500	855 억	7972964	N	N	11253	N	N
114	20240509	160955	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2230	-40	5	-1.76	501084825	222804	83.63	2270	2275	2230	2950	1590	2270	2249.05	4.68	-23817	2316	2292	2246	2222	2176	2305	2235	855	680	500	1580	5	1	171048884	3814	7.48	1.68	12	0.13	298.00	1328.00	5700	20230502	-60.88	1998	20240419	11.61	4440	-49.77	20240110	1998	11.61	20240419	4910	-54.58	20230509	1998	11.61	20240419	2.12	N	299900	500	855 억	7996781	N	N	11253	N	N
115	20240509	150953	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2235	-35	5	-1.54	450508490	200143	75.12	2270	2275	2230	2950	1590	2270	2250.93	4.68	-20431	2316	2292	2246	2222	2176	2305	2235	855	680	500	1580	5	1	171048884	3823	7.50	1.68	12	0.12	298.00	1328.00	5700	20230502	-60.79	1998	20240419	11.86	4440	-49.66	20240110	1998	11.86	20240419	4910	-54.48	20230509	1998	11.86	20240419	2.12	N	299900	500	855 억	7996781	N	N	1236	N	N
116	20240509	140846	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2240	-30	5	-1.32	393334485	174598	65.54	2270	2275	2235	2950	1590	2270	2252.80	4.68	-16462	2316	2292	2246	2222	2176	2305	2235	855	680	500	1580	5	1	171048884	3831	7.52	1.69	12	0.10	298.00	1328.00	5700	20230502	-60.70	1998	20240419	12.11	4440	-49.55	20240110	1998	12.11	20240419	4910	-54.38	20230509	1998	12.11	20240419	2.12	N	299900	500	855 억	7996781	N	N	1236	N	N
117	20240509	130937	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2255	-15	5	-0.66	328725765	145799	54.73	2270	2275	2240	2950	1590	2270	2254.65	4.68	-12052	2316	2292	2246	2222	2176	2305	2235	855	680	500	1580	5	1	171048884	3857	7.57	1.70	12	0.09	298.00	1328.00	5700	20230502	-60.44	1998	20240419	12.86	4440	-49.21	20240110	1998	12.86	20240419	4910	-54.07	20230509	1998	12.86	20240419	2.12	N	299900	500	855 억	7996781	N	N	1236	N	N
118	20240509	120934	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2260	-10	5	-0.44	293902315	130345	48.93	2270	2275	2240	2950	1590	2270	2254.80	4.68	-11440	2316	2292	2246	2222	2176	2305	2235	855	680	500	1580	5	1	171048884	3866	7.58	1.70	12	0.08	298.00	1328.00	5700	20230502	-60.35	1998	20240419	13.11	4440	-49.10	20240110	1998	13.11	20240419	4910	-53.97	20230509	1998	13.11	20240419	2.12	N	299900	500	855 억	7996781	N	N	1236	N	N
119	20240509	110920	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2255	-15	5	-0.66	257703960	114318	42.91	2270	2275	2240	2950	1590	2270	2254.27	4.68	-6403	2316	2292	2246	2222	2176	2305	2235	855	680	500	1580	5	1	171048884	3857	7.57	1.70	12	0.07	298.00	1328.00	5700	20230502	-60.44	1998	20240419	12.86	4440	-49.21	20240110	1998	12.86	20240419	4910	-54.07	20230509	1998	12.86	20240419	2.12	N	299900	500	855 억	7996781	N	N	1236	N	N
120	20240509	100925	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2250	-20	5	-0.88	200346995	88861	33.35	2270	2275	2240	2950	1590	2270	2254.61	4.68	6545	2316	2292	2246	2222	2176	2305	2235	855	680	500	1580	5	1	171048884	3849	7.55	1.69	12	0.05	298.00	1328.00	5700	20230502	-60.53	1998	20240419	12.61	4440	-49.32	20240110	1998	12.61	20240419	4910	-54.18	20230509	1998	12.61	20240419	2.12	N	299900	500	855 억	7996781	N	N	1236	N	N
121	20240509	090922	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2250	-20	5	-0.88	33249395	14727	5.53	2270	2275	2245	2950	1590	2270	2257.72	4.68	-2710	2316	2292	2246	2222	2176	2305	2235	855	680	500	1580	5	1	171048884	3849	7.55	1.69	12	0.01	298.00	1328.00	5700	20230502	-60.53	1998	20240419	12.61	4440	-49.32	20240110	1998	12.61	20240419	4910	-54.18	20230509	1998	12.61	20240419	2.12	N	299900	500	855 억	7996781	N	N	1236	N	N
122	20240508	160915	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2270	35	2	1.57	595645845	265064	71.85	2235	2270	2200	2905	1565	2235	2247.13	4.66	29601	2318	2276	2228	2186	2138	2252	2162	855	670	500	1560	5	1	171048884	3883	7.62	1.71	12	0.15	298.00	1328.00	5700	20230502	-60.18	1998	20240419	13.61	4440	-48.87	20240110	1998	13.61	20240419	4910	-53.77	20230509	1998	13.61	20240419	2.13	N	299900	500	855 억	7971343	N	N	1236	N	N
123	20240508	150919	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2250	15	2	0.67	513035325	228535	61.95	2235	2270	2200	2905	1565	2235	2244.89	4.66	29655	2318	2276	2228	2186	2138	2252	2162	855	670	500	1560	5	1	171048884	3849	7.55	1.69	12	0.13	298.00	1328.00	5700	20230502	-60.53	1998	20240419	12.61	4440	-49.32	20240110	1998	12.61	20240419	4910	-54.18	20230509	1998	12.61	20240419	2.13	N	299900	500	855 억	7971343	N	N	12979	N	N
124	20240508	140913	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2255	20	2	0.89	431647635	192380	52.15	2235	2270	2200	2905	1565	2235	2243.73	4.66	15699	2318	2276	2228	2186	2138	2252	2162	855	670	500	1560	5	1	171048884	3857	7.57	1.70	12	0.11	298.00	1328.00	5700	20230502	-60.44	1998	20240419	12.86	4440	-49.21	20240110	1998	12.86	20240419	4910	-54.07	20230509	1998	12.86	20240419	2.13	N	299900	500	855 억	7971343	N	N	12979	N	N
125	20240508	130912	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2240	5	2	0.22	329917130	147262	39.92	2235	2270	2200	2905	1565	2235	2240.34	4.66	16641	2318	2276	2228	2186	2138	2252	2162	855	670	500	1560	5	1	171048884	3831	7.52	1.69	12	0.09	298.00	1328.00	5700	20230502	-60.70	1998	20240419	12.11	4440	-49.55	20240110	1998	12.11	20240419	4910	-54.38	20230509	1998	12.11	20240419	2.13	N	299900	500	855 억	7971343	N	N	12979	N	N
126	20240508	120909	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2240	5	2	0.22	273743830	122244	33.13	2235	2270	2200	2905	1565	2235	2239.32	4.66	12349	2318	2276	2228	2186	2138	2252	2162	855	670	500	1560	5	1	171048884	3831	7.52	1.69	12	0.07	298.00	1328.00	5700	20230502	-60.70	1998	20240419	12.11	4440	-49.55	20240110	1998	12.11	20240419	4910	-54.38	20230509	1998	12.11	20240419	2.13	N	299900	500	855 억	7971343	N	N	12979	N	N
127	20240508	110950	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2250	15	2	0.67	247039640	110340	29.91	2235	2270	2200	2905	1565	2235	2238.90	4.66	14662	2318	2276	2228	2186	2138	2252	2162	855	670	500	1560	5	1	171048884	3849	7.55	1.69	12	0.06	298.00	1328.00	5700	20230502	-60.53	1998	20240419	12.61	4440	-49.32	20240110	1998	12.61	20240419	4910	-54.18	20230509	1998	12.61	20240419	2.13	N	299900	500	855 억	7971343	N	N	12979	N	N
128	20240508	100921	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2235	0	3	0.00	198373805	88639	24.03	2235	2270	2200	2905	1565	2235	2238.00	4.66	12563	2318	2276	2228	2186	2138	2252	2162	855	670	500	1560	5	1	171048884	3823	7.50	1.68	12	0.05	298.00	1328.00	5700	20230502	-60.79	1998	20240419	11.86	4440	-49.66	20240110	1998	11.86	20240419	4910	-54.48	20230509	1998	11.86	20240419	2.13	N	299900	500	855 억	7971343	N	N	12979	N	N
129	20240508	090925	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2240	5	2	0.22	36867605	16557	4.49	2235	2265	2200	2905	1565	2235	2226.69	4.66	-343	2318	2276	2228	2186	2138	2252	2162	855	670	500	1560	5	1	171048884	3831	7.52	1.69	12	0.01	298.00	1328.00	5700	20230502	-60.70	1998	20240419	12.11	4440	-49.55	20240110	1998	12.11	20240419	4910	-54.38	20230509	1998	12.11	20240419	2.13	N	299900	500	855 억	7971343	N	N	12979	N	N
130	20240503	160942	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2235	75	2	3.47	1229549150	554328	186.85	2155	2250	2155	2805	1515	2160	2218.06	4.60	104889	2196	2177	2151	2132	2106	2187	2142	855	645	500	1510	5	1	171048884	3823	7.50	1.68	12	0.32	298.00	1328.00	5700	20230502	-60.79	1998	20240419	11.86	4440	-49.66	20240110	1998	11.86	20240419	4975	-55.08	20230503	1998	11.86	20240419	2.15	N	299900	500	855 억	7872289	N	N	1284	N	N
131	20240503	150941	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2230	70	2	3.24	1182525695	533284	179.76	2155	2250	2155	2805	1515	2160	2217.44	4.60	107464	2196	2177	2151	2132	2106	2187	2142	855	645	500	1510	5	1	171048884	3814	7.48	1.68	12	0.31	298.00	1328.00	5700	20230502	-60.88	1998	20240419	11.61	4440	-49.77	20240110	1998	11.61	20240419	4975	-55.18	20230503	1998	11.61	20240419	2.15	N	299900	500	855 억	7872289	N	N	1559	N	N
132	20240503	140943	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2235	75	2	3.47	1073741085	484434	163.29	2155	2250	2155	2805	1515	2160	2216.49	4.60	95510	2196	2177	2151	2132	2106	2187	2142	855	645	500	1510	5	1	171048884	3823	7.50	1.68	12	0.28	298.00	1328.00	5700	20230502	-60.79	1998	20240419	11.86	4440	-49.66	20240110	1998	11.86	20240419	4975	-55.08	20230503	1998	11.86	20240419	2.15	N	299900	500	855 억	7872289	N	N	1559	N	N
133	20240503	130942	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2235	75	2	3.47	976407560	440958	148.64	2155	2245	2155	2805	1515	2160	2214.29	4.60	96753	2196	2177	2151	2132	2106	2187	2142	855	645	500	1510	5	1	171048884	3823	7.50	1.68	12	0.26	298.00	1328.00	5700	20230502	-60.79	1998	20240419	11.86	4440	-49.66	20240110	1998	11.86	20240419	4975	-55.08	20230503	1998	11.86	20240419	2.15	N	299900	500	855 억	7872289	N	N	1559	N	N
134	20240503	120939	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2225	65	2	3.01	740020825	335011	112.92	2155	2245	2155	2805	1515	2160	2208.94	4.60	22354	2196	2177	2151	2132	2106	2187	2142	855	645	500	1510	5	1	171048884	3806	7.47	1.68	12	0.20	298.00	1328.00	5700	20230502	-60.96	1998	20240419	11.36	4440	-49.89	20240110	1998	11.36	20240419	4975	-55.28	20230503	1998	11.36	20240419	2.15	N	299900	500	855 억	7872289	N	N	1559	N	N
135	20240503	110939	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2210	50	2	2.31	671673660	304107	102.51	2155	2245	2155	2805	1515	2160	2208.68	4.60	22298	2196	2177	2151	2132	2106	2187	2142	855	645	500	1510	5	1	171048884	3780	7.42	1.66	12	0.18	298.00	1328.00	5700	20230502	-61.23	1998	20240419	10.61	4440	-50.23	20240110	1998	10.61	20240419	4975	-55.58	20230503	1998	10.61	20240419	2.15	N	299900	500	855 억	7872289	N	N	1559	N	N
136	20240503	100935	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2215	55	2	2.55	555577860	251759	84.86	2155	2245	2155	2805	1515	2160	2206.78	4.60	35026	2196	2177	2151	2132	2106	2187	2142	855	645	500	1510	5	1	171048884	3789	7.43	1.67	12	0.15	298.00	1328.00	5700	20230502	-61.14	1998	20240419	10.86	4440	-50.11	20240110	1998	10.86	20240419	4975	-55.48	20230503	1998	10.86	20240419	2.15	N	299900	500	855 억	7872289	N	N	1559	N	N
137	20240503	090932	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2175	15	2	0.69	53536905	24726	8.33	2155	2180	2155	2805	1515	2160	2165.21	4.60	11276	2196	2177	2151	2132	2106	2187	2142	855	645	500	1510	5	1	171048884	3720	7.30	1.64	12	0.01	298.00	1328.00	5700	20230502	-61.84	1998	20240419	8.86	4440	-51.01	20240110	1998	8.86	20240419	4975	-56.28	20230503	1998	8.86	20240419	2.15	N	299900	500	855 억	7872289	N	N	1559	N	N
138	20240502	160926	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2160	15	2	0.70	628554210	291802	97.45	2145	2170	2125	2785	1505	2145	2154.04	4.53	27999	2191	2167	2141	2117	2091	2180	2130	855	640	500	1500	5	1	171048884	3695	7.25	1.63	12	0.17	298.00	1328.00	5700	20230502	-62.11	1998	20240419	8.11	4440	-51.35	20240110	1998	8.11	20240419	5700	-62.11	20230502	1998	8.11	20240419	2.17	N	299900	500	855 억	7756477	N	N	1559	N	N
139	20240502	150932	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2165	20	2	0.93	580986110	269789	90.10	2145	2170	2125	2785	1505	2145	2153.49	4.53	27281	2191	2167	2141	2117	2091	2180	2130	855	640	500	1500	5	1	171048884	3703	7.27	1.63	12	0.16	298.00	1328.00	5700	20230502	-62.02	1998	20240419	8.36	4440	-51.24	20240110	1998	8.36	20240419	5700	-62.02	20230502	1998	8.36	20240419	2.17	N	299900	500	855 억	7756477	N	N	1798	N	N
140	20240502	140927	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2155	10	2	0.47	513731020	238663	79.71	2145	2170	2125	2785	1505	2145	2152.54	4.53	18374	2191	2167	2141	2117	2091	2180	2130	855	640	500	1500	5	1	171048884	3686	7.23	1.62	12	0.14	298.00	1328.00	5700	20230502	-62.19	1998	20240419	7.86	4440	-51.46	20240110	1998	7.86	20240419	5700	-62.19	20230502	1998	7.86	20240419	2.17	N	299900	500	855 억	7756477	N	N	1798	N	N
141	20240502	130923	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2160	15	2	0.70	464482560	215804	72.07	2145	2170	2125	2785	1505	2145	2152.34	4.53	9263	2191	2167	2141	2117	2091	2180	2130	855	640	500	1500	5	1	171048884	3695	7.25	1.63	12	0.13	298.00	1328.00	5700	20230502	-62.11	1998	20240419	8.11	4440	-51.35	20240110	1998	8.11	20240419	5700	-62.11	20230502	1998	8.11	20240419	2.17	N	299900	500	855 억	7756477	N	N	1798	N	N
142	20240502	120922	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2160	15	2	0.70	368962140	171595	57.31	2145	2170	2125	2785	1505	2145	2150.20	4.53	-1276	2191	2167	2141	2117	2091	2180	2130	855	640	500	1500	5	1	171048884	3695	7.25	1.63	12	0.10	298.00	1328.00	5700	20230502	-62.11	1998	20240419	8.11	4440	-51.35	20240110	1998	8.11	20240419	5700	-62.11	20230502	1998	8.11	20240419	2.17	N	299900	500	855 억	7756477	N	N	1798	N	N
143	20240502	110920	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2150	5	2	0.23	282228580	131096	43.78	2145	2170	2125	2785	1505	2145	2152.85	4.53	323	2191	2167	2141	2117	2091	2180	2130	855	640	500	1500	5	1	171048884	3678	7.21	1.62	12	0.08	298.00	1328.00	5700	20230502	-62.28	1998	20240419	7.61	4440	-51.58	20240110	1998	7.61	20240419	5700	-62.28	20230502	1998	7.61	20240419	2.17	N	299900	500	855 억	7756477	N	N	1798	N	N
144	20240502	100919	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2165	20	2	0.93	172647310	80192	26.78	2145	2170	2125	2785	1505	2145	2152.94	4.53	-127	2191	2167	2141	2117	2091	2180	2130	855	640	500	1500	5	1	171048884	3703	7.27	1.63	12	0.05	298.00	1328.00	5700	20230502	-62.02	1998	20240419	8.36	4440	-51.24	20240110	1998	8.36	20240419	5700	-62.02	20230502	1998	8.36	20240419	2.17	N	299900	500	855 억	7756477	N	N	1798	N	N
145	20240502	090918	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2165	20	2	0.93	53655675	24969	8.34	2145	2170	2125	2785	1505	2145	2148.92	4.53	-2100	2191	2167	2141	2117	2091	2180	2130	855	640	500	1500	5	1	171048884	3703	7.27	1.63	12	0.01	298.00	1328.00	5700	20230502	-62.02	1998	20240419	8.36	4440	-51.24	20240110	1998	8.36	20240419	5700	-62.02	20230502	1998	8.36	20240419	2.17	N	299900	500	855 억	7756477	N	N	1798	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History