KissMeData/299900/price/prices-20240301.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

69 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	20240329	161107	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2485	5	2	0.20	1167223295	471126	61.35	2480	2515	2455	3220	1740	2480	2477.51	4.05	4234	2603	2541	2508	2446	2413	2525	2430	855	740	500	1730	5	1	171048884	4251	8.34	1.87	12	0.28	298.00	1328.00	5700	20230502	-56.40	2245	20231027	10.69	4440	-44.03	20240110	2330	6.65	20240306	19900	-87.51	20230414	2245	10.69	20231027	2.63	N	299900	500	855 억	6927041	N	N	76	N	N
3	20240329	151109	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2495	15	2	0.60	1051364395	424687	55.31	2480	2515	2455	3220	1740	2480	2475.62	4.05	17080	2603	2541	2508	2446	2413	2525	2430	855	740	500	1730	5	1	171048884	4268	8.37	1.88	12	0.25	298.00	1328.00	5700	20230502	-56.23	2245	20231027	11.14	4440	-43.81	20240110	2330	7.08	20240306	19900	-87.46	20230414	2245	11.14	20231027	2.63	N	299900	500	855 억	6927041	N	N	5106	N	N
4	20240329	141105	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2465	-15	5	-0.60	795520830	321716	41.90	2480	2510	2455	3220	1740	2480	2472.74	4.05	-17988	2603	2541	2508	2446	2413	2525	2430	855	740	500	1730	5	1	171048884	4216	8.27	1.86	12	0.19	298.00	1328.00	5700	20230502	-56.75	2245	20231027	9.80	4440	-44.48	20240110	2330	5.79	20240306	19900	-87.61	20230414	2245	9.80	20231027	2.63	N	299900	500	855 억	6927041	N	N	5106	N	N
5	20240329	131047	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2460	-20	5	-0.81	670879855	271048	35.30	2480	2510	2455	3220	1740	2480	2475.13	4.05	-22883	2603	2541	2508	2446	2413	2525	2430	855	740	500	1730	5	1	171048884	4208	8.26	1.85	12	0.16	298.00	1328.00	5700	20230502	-56.84	2245	20231027	9.58	4440	-44.59	20240110	2330	5.58	20240306	19900	-87.64	20230414	2245	9.58	20231027	2.63	N	299900	500	855 억	6927041	N	N	5106	N	N
6	20240329	121059	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2465	-15	5	-0.60	600959280	242610	31.59	2480	2510	2455	3220	1740	2480	2477.06	4.05	-19747	2603	2541	2508	2446	2413	2525	2430	855	740	500	1730	5	1	171048884	4216	8.27	1.86	12	0.14	298.00	1328.00	5700	20230502	-56.75	2245	20231027	9.80	4440	-44.48	20240110	2330	5.79	20240306	19900	-87.61	20230414	2245	9.80	20231027	2.63	N	299900	500	855 억	6927041	N	N	5106	N	N
7	20240329	111045	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2480	0	3	0.00	399931360	161071	20.98	2480	2510	2470	3220	1740	2480	2482.95	4.05	9843	2603	2541	2508	2446	2413	2525	2430	855	740	500	1730	5	1	171048884	4242	8.32	1.87	12	0.09	298.00	1328.00	5700	20230502	-56.49	2245	20231027	10.47	4440	-44.14	20240110	2330	6.44	20240306	19900	-87.54	20230414	2245	10.47	20231027	2.63	N	299900	500	855 억	6927041	N	N	5106	N	N
8	20240329	101045	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2490	10	2	0.40	256809500	103532	13.48	2480	2505	2470	3220	1740	2480	2480.48	4.05	14425	2603	2541	2508	2446	2413	2525	2430	855	740	500	1730	5	1	171048884	4259	8.36	1.88	12	0.06	298.00	1328.00	5700	20230502	-56.32	2245	20231027	10.91	4440	-43.92	20240110	2330	6.87	20240306	19900	-87.49	20230414	2245	10.91	20231027	2.63	N	299900	500	855 억	6927041	N	N	5106	N	N
9	20240329	091046	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2480	0	3	0.00	40318345	16233	2.11	2480	2500	2480	3220	1740	2480	2483.74	4.05	1104	2603	2541	2508	2446	2413	2525	2430	855	740	500	1730	5	1	171048884	4242	8.32	1.87	12	0.01	298.00	1328.00	5700	20230502	-56.49	2245	20231027	10.47	4440	-44.14	20240110	2330	6.44	20240306	19900	-87.54	20230414	2245	10.47	20231027	2.63	N	299900	500	855 억	6927041	N	N	5106	N	N
10	20240328	161053	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2480	-80	5	-3.12	1892132920	756212	85.20	2560	2570	2475	3325	1795	2560	2502.14	4.17	-206243	2700	2630	2590	2520	2480	2665	2555	855	765	500	1790	5	1	171048884	4242	8.32	1.87	12	0.44	298.00	1328.00	5700	20230502	-56.49	2245	20231027	10.47	4440	-44.14	20240110	2330	6.44	20240306	19900	-87.54	20230414	2245	10.47	20231027	2.65	N	299900	500	855 억	7133116	N	N	5106	N	N
11	20240328	151054	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2480	-80	5	-3.12	1793083870	716306	80.70	2560	2570	2475	3325	1795	2560	2503.23	4.17	-200656	2700	2630	2590	2520	2480	2665	2555	855	765	500	1790	5	1	171048884	4242	8.32	1.87	12	0.42	298.00	1328.00	5700	20230502	-56.49	2245	20231027	10.47	4440	-44.14	20240110	2330	6.44	20240306	19900	-87.54	20230414	2245	10.47	20231027	2.65	N	299900	500	855 억	7133116	N	N	1381	N	N
12	20240328	141041	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2490	-70	5	-2.73	1537140235	613421	69.11	2560	2570	2480	3325	1795	2560	2505.84	4.17	-199202	2700	2630	2590	2520	2480	2665	2555	855	765	500	1790	5	1	171048884	4259	8.36	1.88	12	0.36	298.00	1328.00	5700	20230502	-56.32	2245	20231027	10.91	4440	-43.92	20240110	2330	6.87	20240306	19900	-87.49	20230414	2245	10.91	20231027	2.65	N	299900	500	855 억	7133116	N	N	1381	N	N
13	20240328	131042	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2485	-75	5	-2.93	1419461225	566103	63.78	2560	2570	2480	3325	1795	2560	2507.41	4.17	-183145	2700	2630	2590	2520	2480	2665	2555	855	765	500	1790	5	1	171048884	4251	8.34	1.87	12	0.33	298.00	1328.00	5700	20230502	-56.40	2245	20231027	10.69	4440	-44.03	20240110	2330	6.65	20240306	19900	-87.51	20230414	2245	10.69	20231027	2.65	N	299900	500	855 억	7133116	N	N	1381	N	N
14	20240328	121045	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2505	-55	5	-2.15	920277725	365789	41.21	2560	2570	2500	3325	1795	2560	2515.86	4.17	-72655	2700	2630	2590	2520	2480	2665	2555	855	765	500	1790	5	1	171048884	4285	8.41	1.89	12	0.21	298.00	1328.00	5700	20230502	-56.05	2245	20231027	11.58	4440	-43.58	20240110	2330	7.51	20240306	19900	-87.41	20230414	2245	11.58	20231027	2.65	N	299900	500	855 억	7133116	N	N	1381	N	N
15	20240328	111050	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2505	-55	5	-2.15	710478815	282083	31.78	2560	2570	2505	3325	1795	2560	2518.67	4.17	-53004	2700	2630	2590	2520	2480	2665	2555	855	765	500	1790	5	1	171048884	4285	8.41	1.89	12	0.16	298.00	1328.00	5700	20230502	-56.05	2245	20231027	11.58	4440	-43.58	20240110	2330	7.51	20240306	19900	-87.41	20230414	2245	11.58	20231027	2.65	N	299900	500	855 억	7133116	N	N	1381	N	N
16	20240328	101100	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2505	-55	5	-2.15	412101865	163523	18.42	2560	2570	2505	3325	1795	2560	2520.12	4.17	8337	2700	2630	2590	2520	2480	2665	2555	855	765	500	1790	5	1	171048884	4285	8.41	1.89	12	0.10	298.00	1328.00	5700	20230502	-56.05	2245	20231027	11.58	4440	-43.58	20240110	2330	7.51	20240306	19900	-87.41	20230414	2245	11.58	20231027	2.65	N	299900	500	855 억	7133116	N	N	1381	N	N
17	20240328	091103	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2510	-50	5	-1.95	128090425	50538	5.69	2560	2570	2510	3325	1795	2560	2534.48	4.17	-8048	2700	2630	2590	2520	2480	2665	2555	855	765	500	1790	5	1	171048884	4293	8.42	1.89	12	0.03	298.00	1328.00	5700	20230502	-55.96	2245	20231027	11.80	4440	-43.47	20240110	2330	7.73	20240306	19900	-87.39	20230414	2245	11.80	20231027	2.65	N	299900	500	855 억	7133116	N	N	1381	N	N
18	20240327	161059	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2560	0	3	0.00	2290782765	881631	134.31	2555	2660	2550	3325	1795	2560	2598.35	4.21	-58336	2606	2582	2541	2517	2476	2595	2530	855	765	500	1790	5	1	171048884	4379	8.59	1.93	12	0.52	298.00	1328.00	5700	20230502	-55.09	2245	20231027	14.03	4440	-42.34	20240110	2330	9.87	20240306	19900	-87.14	20230414	2245	14.03	20231027	2.69	N	299900	500	855 억	7196069	N	N	1381	N	N
19	20240327	151058	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2570	10	2	0.39	2223492060	855361	130.30	2555	2660	2550	3325	1795	2560	2599.48	4.21	-59347	2606	2582	2541	2517	2476	2595	2530	855	765	500	1790	5	1	171048884	4396	8.62	1.94	12	0.50	298.00	1328.00	5700	20230502	-54.91	2245	20231027	14.48	4440	-42.12	20240110	2330	10.30	20240306	19900	-87.09	20230414	2245	14.48	20231027	2.69	N	299900	500	855 억	7196069	N	N	6153	N	N
20	20240327	141059	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2585	25	2	0.98	1924332010	738865	112.56	2555	2660	2555	3325	1795	2560	2604.44	4.21	-44141	2606	2582	2541	2517	2476	2595	2530	855	765	500	1790	5	1	171048884	4422	8.67	1.95	12	0.43	298.00	1328.00	5700	20230502	-54.65	2245	20231027	15.14	4440	-41.78	20240110	2330	10.94	20240306	19900	-87.01	20230414	2245	15.14	20231027	2.69	N	299900	500	855 억	7196069	N	N	6153	N	N
21	20240327	131056	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2590	30	2	1.17	1680250835	644605	98.20	2555	2660	2555	3325	1795	2560	2606.64	4.21	-23673	2606	2582	2541	2517	2476	2595	2530	855	765	500	1790	5	1	171048884	4430	8.69	1.95	12	0.38	298.00	1328.00	5700	20230502	-54.56	2245	20231027	15.37	4440	-41.67	20240110	2330	11.16	20240306	19900	-86.98	20230414	2245	15.37	20231027	2.69	N	299900	500	855 억	7196069	N	N	6153	N	N
22	20240327	121057	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2595	35	2	1.37	1537968120	589711	89.84	2555	2660	2555	3325	1795	2560	2608.00	4.21	-9539	2606	2582	2541	2517	2476	2595	2530	855	765	500	1790	5	1	171048884	4439	8.71	1.95	12	0.34	298.00	1328.00	5700	20230502	-54.47	2245	20231027	15.59	4440	-41.55	20240110	2330	11.37	20240306	19900	-86.96	20230414	2245	15.59	20231027	2.69	N	299900	500	855 억	7196069	N	N	6153	N	N
23	20240327	111057	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2590	30	2	1.17	1365603390	523040	79.68	2555	2660	2555	3325	1795	2560	2610.90	4.21	-6115	2606	2582	2541	2517	2476	2595	2530	855	765	500	1790	5	1	171048884	4430	8.69	1.95	12	0.31	298.00	1328.00	5700	20230502	-54.56	2245	20231027	15.37	4440	-41.67	20240110	2330	11.16	20240306	19900	-86.98	20230414	2245	15.37	20231027	2.69	N	299900	500	855 억	7196069	N	N	6153	N	N
24	20240327	101053	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2630	70	2	2.73	1013586630	387801	59.08	2555	2660	2555	3325	1795	2560	2613.68	4.21	26836	2606	2582	2541	2517	2476	2595	2530	855	765	500	1790	5	1	171048884	4499	8.83	1.98	12	0.23	298.00	1328.00	5700	20230502	-53.86	2245	20231027	17.15	4440	-40.77	20240110	2330	12.88	20240306	19900	-86.78	20230414	2245	17.15	20231027	2.69	N	299900	500	855 억	7196069	N	N	6153	N	N
25	20240327	091100	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2595	35	2	1.37	176770505	68308	10.41	2555	2610	2555	3325	1795	2560	2587.85	4.21	8345	2606	2582	2541	2517	2476	2595	2530	855	765	500	1790	5	1	171048884	4439	8.71	1.95	12	0.04	298.00	1328.00	5700	20230502	-54.47	2245	20231027	15.59	4440	-41.55	20240110	2330	11.37	20240306	19900	-86.96	20230414	2245	15.59	20231027	2.69	N	299900	500	855 억	7196069	N	N	6153	N	N
26	20240326	160951	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2560	25	2	0.99	1646046565	647328	136.02	2520	2565	2500	3295	1775	2535	2542.69	3.95	119935	2598	2566	2533	2501	2468	2582	2517	855	760	500	1770	5	1	171048884	4379	-35.56	2.42	12	0.38	-72.00	1057.00	5700	20230502	-55.09	2245	20231027	14.03	4440	-42.34	20240110	2330	9.87	20240306	19900	-87.14	20230414	2245	14.03	20231027	2.65	N	299900	500	855 억	6763134	N	N	6141	N	N
27	20240326	151045	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2565	30	2	1.18	1529283855	601694	126.44	2520	2565	2500	3295	1775	2535	2541.63	3.95	111124	2598	2566	2533	2501	2468	2582	2517	855	760	500	1770	5	1	171048884	4387	-35.62	2.43	12	0.35	-72.00	1057.00	5700	20230502	-55.00	2245	20231027	14.25	4440	-42.23	20240110	2330	10.09	20240306	19900	-87.11	20230414	2245	14.25	20231027	2.65	N	299900	500	855 억	6763134	N	N	4529	N	N
28	20240326	141042	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2550	15	2	0.59	1305323665	514084	108.03	2520	2565	2500	3295	1775	2535	2539.13	3.95	96226	2598	2566	2533	2501	2468	2582	2517	855	760	500	1770	5	1	171048884	4362	-35.42	2.41	12	0.30	-72.00	1057.00	5700	20230502	-55.26	2245	20231027	13.59	4440	-42.57	20240110	2330	9.44	20240306	19900	-87.19	20230414	2245	13.59	20231027	2.65	N	299900	500	855 억	6763134	N	N	4529	N	N
29	20240326	131038	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2525	-10	5	-0.39	1052150925	414775	87.16	2520	2560	2500	3295	1775	2535	2536.68	3.95	67501	2598	2566	2533	2501	2468	2582	2517	855	760	500	1770	5	1	171048884	4319	-35.07	2.39	12	0.24	-72.00	1057.00	5700	20230502	-55.70	2245	20231027	12.47	4440	-43.13	20240110	2330	8.37	20240306	19900	-87.31	20230414	2245	12.47	20231027	2.65	N	299900	500	855 억	6763134	N	N	4529	N	N
30	20240326	121037	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2550	15	2	0.59	888733885	350495	73.65	2520	2560	2500	3295	1775	2535	2535.65	3.95	63360	2598	2566	2533	2501	2468	2582	2517	855	760	500	1770	5	1	171048884	4362	-35.42	2.41	12	0.20	-72.00	1057.00	5700	20230502	-55.26	2245	20231027	13.59	4440	-42.57	20240110	2330	9.44	20240306	19900	-87.19	20230414	2245	13.59	20231027	2.65	N	299900	500	855 억	6763134	N	N	4529	N	N
31	20240326	111033	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2560	25	2	0.99	709501855	280289	58.90	2520	2560	2500	3295	1775	2535	2531.32	3.95	52683	2598	2566	2533	2501	2468	2582	2517	855	760	500	1770	5	1	171048884	4379	-35.56	2.42	12	0.16	-72.00	1057.00	5700	20230502	-55.09	2245	20231027	14.03	4440	-42.34	20240110	2330	9.87	20240306	19900	-87.14	20230414	2245	14.03	20231027	2.65	N	299900	500	855 억	6763134	N	N	4529	N	N
32	20240326	101046	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2540	5	2	0.20	475679985	188443	39.60	2520	2550	2500	3295	1775	2535	2524.26	3.95	20999	2598	2566	2533	2501	2468	2582	2517	855	760	500	1770	5	1	171048884	4345	-35.28	2.40	12	0.11	-72.00	1057.00	5700	20230502	-55.44	2245	20231027	13.14	4440	-42.79	20240110	2330	9.01	20240306	19900	-87.24	20230414	2245	13.14	20231027	2.65	N	299900	500	855 억	6763134	N	N	4529	N	N
33	20240326	091046	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2505	-30	5	-1.18	122920200	49016	10.30	2520	2535	2500	3295	1775	2535	2507.76	3.95	-19043	2598	2566	2533	2501	2468	2582	2517	855	760	500	1770	5	1	171048884	4285	-34.79	2.37	12	0.03	-72.00	1057.00	5700	20230502	-56.05	2245	20231027	11.58	4440	-43.58	20240110	2330	7.51	20240306	19900	-87.41	20230414	2245	11.58	20231027	2.65	N	299900	500	855 억	6763134	N	N	4529	N	N
34	20240325	161120	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2535	10	2	0.40	1162073130	462218	67.75	2525	2565	2500	3280	1770	2525	2514.12	3.96	23570	2618	2571	2533	2486	2448	2595	2510	855	755	500	1760	5	1	171048884	4336	-35.21	2.40	12	0.27	-72.00	1057.00	5700	20230502	-55.53	2245	20231027	12.92	4440	-42.91	20240110	2330	8.80	20240306	19900	-87.26	20230414	2245	12.92	20231027	2.70	N	299900	500	855 억	6765584	N	N	4529	N	N
35	20240325	151125	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2535	10	2	0.40	1103248525	438981	64.34	2525	2565	2500	3280	1770	2525	2513.20	3.96	12956	2618	2571	2533	2486	2448	2595	2510	855	755	500	1760	5	1	171048884	4336	-35.21	2.40	12	0.26	-72.00	1057.00	5700	20230502	-55.53	2245	20231027	12.92	4440	-42.91	20240110	2330	8.80	20240306	19900	-87.26	20230414	2245	12.92	20231027	2.70	N	299900	500	855 억	6765584	N	N	2086	N	N
36	20240325	141122	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2520	-5	5	-0.20	982062660	391024	57.31	2525	2565	2500	3280	1770	2525	2511.51	3.96	5985	2618	2571	2533	2486	2448	2595	2510	855	755	500	1760	5	1	171048884	4310	-35.00	2.38	12	0.23	-72.00	1057.00	5700	20230502	-55.79	2245	20231027	12.25	4440	-43.24	20240110	2330	8.15	20240306	19900	-87.34	20230414	2245	12.25	20231027	2.70	N	299900	500	855 억	6765584	N	N	2086	N	N
37	20240325	131121	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2520	-5	5	-0.20	836331075	333000	48.81	2525	2565	2500	3280	1770	2525	2511.50	3.96	16119	2618	2571	2533	2486	2448	2595	2510	855	755	500	1760	5	1	171048884	4310	-35.00	2.38	12	0.19	-72.00	1057.00	5700	20230502	-55.79	2245	20231027	12.25	4440	-43.24	20240110	2330	8.15	20240306	19900	-87.34	20230414	2245	12.25	20231027	2.70	N	299900	500	855 억	6765584	N	N	2086	N	N
38	20240325	121125	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2510	-15	5	-0.59	718581645	286092	41.93	2525	2565	2500	3280	1770	2525	2511.71	3.96	13286	2618	2571	2533	2486	2448	2595	2510	855	755	500	1760	5	1	171048884	4293	-34.86	2.37	12	0.17	-72.00	1057.00	5700	20230502	-55.96	2245	20231027	11.80	4440	-43.47	20240110	2330	7.73	20240306	19900	-87.39	20230414	2245	11.80	20231027	2.70	N	299900	500	855 억	6765584	N	N	2086	N	N
39	20240325	111123	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2535	10	2	0.40	551733345	219610	32.19	2525	2565	2500	3280	1770	2525	2512.33	3.96	6334	2618	2571	2533	2486	2448	2595	2510	855	755	500	1760	5	1	171048884	4336	-35.21	2.40	12	0.13	-72.00	1057.00	5700	20230502	-55.53	2245	20231027	12.92	4440	-42.91	20240110	2330	8.80	20240306	19900	-87.26	20230414	2245	12.92	20231027	2.70	N	299900	500	855 억	6765584	N	N	2086	N	N
40	20240325	101122	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2515	-10	5	-0.40	348199180	138882	20.36	2525	2525	2500	3280	1770	2525	2507.15	3.96	19132	2618	2571	2533	2486	2448	2595	2510	855	755	500	1760	5	1	171048884	4302	-34.93	2.38	12	0.08	-72.00	1057.00	5700	20230502	-55.88	2245	20231027	12.03	4440	-43.36	20240110	2330	7.94	20240306	19900	-87.36	20230414	2245	12.03	20231027	2.70	N	299900	500	855 억	6765584	N	N	2086	N	N
41	20240325	091126	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2515	-10	5	-0.40	139934750	55828	8.18	2525	2525	2500	3280	1770	2525	2506.52	3.96	-6642	2618	2571	2533	2486	2448	2595	2510	855	755	500	1760	5	1	171048884	4302	-34.93	2.38	12	0.03	-72.00	1057.00	5700	20230502	-55.88	2245	20231027	12.03	4440	-43.36	20240110	2330	7.94	20240306	19900	-87.36	20230414	2245	12.03	20231027	2.70	N	299900	500	855 억	6765584	N	N	2086	N	N
42	20240322	161123	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2525	25	2	1.00	1714253030	678059	94.88	2500	2580	2495	3250	1750	2500	2528.18	3.94	27268	2560	2530	2515	2485	2470	2522	2477	855	750	500	1750	5	1	171048884	4319	-35.07	2.39	12	0.40	-72.00	1057.00	5700	20230502	-55.70	2245	20231027	12.47	4440	-43.13	20240110	2330	8.37	20240306	19900	-87.31	20230414	2245	12.47	20231027	2.71	N	299900	500	855 억	6738315	N	N	2086	N	N
43	20240322	151127	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2520	20	2	0.80	1631311690	645185	90.28	2500	2580	2495	3250	1750	2500	2528.44	3.94	18247	2560	2530	2515	2485	2470	2522	2477	855	750	500	1750	5	1	171048884	4310	-35.00	2.38	12	0.38	-72.00	1057.00	5700	20230502	-55.79	2245	20231027	12.25	4440	-43.24	20240110	2330	8.15	20240306	19900	-87.34	20230414	2245	12.25	20231027	2.71	N	299900	500	855 억	6738315	N	N	6173	N	N
44	20240322	141114	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2545	45	2	1.80	1250088515	493837	69.10	2500	2580	2495	3250	1750	2500	2531.38	3.94	-127	2560	2530	2515	2485	2470	2522	2477	855	750	500	1750	5	1	171048884	4353	-35.35	2.41	12	0.29	-72.00	1057.00	5700	20230502	-55.35	2245	20231027	13.36	4440	-42.68	20240110	2330	9.23	20240306	19900	-87.21	20230414	2245	13.36	20231027	2.71	N	299900	500	855 억	6738315	N	N	6173	N	N
45	20240322	131120	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2550	50	2	2.00	911223035	361416	50.57	2500	2550	2495	3250	1750	2500	2521.26	3.94	31935	2560	2530	2515	2485	2470	2522	2477	855	750	500	1750	5	1	171048884	4362	-35.42	2.41	12	0.21	-72.00	1057.00	5700	20230502	-55.26	2245	20231027	13.59	4440	-42.57	20240110	2330	9.44	20240306	19900	-87.19	20230414	2245	13.59	20231027	2.71	N	299900	500	855 억	6738315	N	N	6173	N	N
46	20240322	121116	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2520	20	2	0.80	739615450	293676	41.09	2500	2540	2495	3250	1750	2500	2518.47	3.94	-315	2560	2530	2515	2485	2470	2522	2477	855	750	500	1750	5	1	171048884	4310	-35.00	2.38	12	0.17	-72.00	1057.00	5700	20230502	-55.79	2245	20231027	12.25	4440	-43.24	20240110	2330	8.15	20240306	19900	-87.34	20230414	2245	12.25	20231027	2.71	N	299900	500	855 억	6738315	N	N	6173	N	N
47	20240322	111124	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2540	40	2	1.60	594873855	236300	33.06	2500	2540	2495	3250	1750	2500	2517.45	3.94	-4249	2560	2530	2515	2485	2470	2522	2477	855	750	500	1750	5	1	171048884	4345	-35.28	2.40	12	0.14	-72.00	1057.00	5700	20230502	-55.44	2245	20231027	13.14	4440	-42.79	20240110	2330	9.01	20240306	19900	-87.24	20230414	2245	13.14	20231027	2.71	N	299900	500	855 억	6738315	N	N	6173	N	N
48	20240322	101115	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2515	15	2	0.60	350781125	139918	19.58	2500	2525	2495	3250	1750	2500	2507.05	3.94	-16049	2560	2530	2515	2485	2470	2522	2477	855	750	500	1750	5	1	171048884	4302	-34.93	2.38	12	0.08	-72.00	1057.00	5700	20230502	-55.88	2245	20231027	12.03	4440	-43.36	20240110	2330	7.94	20240306	19900	-87.36	20230414	2245	12.03	20231027	2.71	N	299900	500	855 억	6738315	N	N	6173	N	N
49	20240322	091115	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2500	0	3	0.00	149695625	59750	8.36	2500	2525	2500	3250	1750	2500	2505.37	3.94	-29486	2560	2530	2515	2485	2470	2522	2477	855	750	500	1750	5	1	171048884	4276	-34.72	2.37	12	0.03	-72.00	1057.00	5700	20230502	-56.14	2245	20231027	11.36	4440	-43.69	20240110	2330	7.30	20240306	19900	-87.44	20230414	2245	11.36	20231027	2.71	N	299900	500	855 억	6738315	N	N	6173	N	N
50	20240321	161119	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2500	-10	5	-0.40	1740767415	690432	69.90	2505	2545	2500	3260	1760	2510	2521.47	3.94	2064	2630	2570	2520	2460	2410	2545	2435	855	750	500	1750	5	1	171048884	4276	-34.72	2.37	12	0.40	-72.00	1057.00	5700	20230502	-56.14	2245	20231027	11.36	4440	-43.69	20240110	2330	7.30	20240306	19900	-87.44	20230414	2245	11.36	20231027	2.78	N	299900	500	855 억	6736220	N	N	6173	N	N
51	20240321	151115	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2510	0	3	0.00	1589054930	629816	63.77	2505	2545	2505	3260	1760	2510	2523.08	3.94	-1836	2630	2570	2520	2460	2410	2545	2435	855	750	500	1750	5	1	171048884	4293	-34.86	2.37	12	0.37	-72.00	1057.00	5700	20230502	-55.96	2245	20231027	11.80	4440	-43.47	20240110	2330	7.73	20240306	19900	-87.39	20230414	2245	11.80	20231027	2.78	N	299900	500	855 억	6736220	N	N	0	N	N
52	20240321	141115	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2515	5	2	0.20	1405426835	556686	56.36	2505	2545	2505	3260	1760	2510	2524.67	3.94	644	2630	2570	2520	2460	2410	2545	2435	855	750	500	1750	5	1	171048884	4302	-34.93	2.38	12	0.33	-72.00	1057.00	5700	20230502	-55.88	2245	20231027	12.03	4440	-43.36	20240110	2330	7.94	20240306	19900	-87.36	20230414	2245	12.03	20231027	2.78	N	299900	500	855 억	6736220	N	N	0	N	N
53	20240321	131103	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2515	5	2	0.20	1274653040	504673	51.10	2505	2545	2505	3260	1760	2510	2525.75	3.94	3977	2630	2570	2520	2460	2410	2545	2435	855	750	500	1750	5	1	171048884	4302	-34.93	2.38	12	0.30	-72.00	1057.00	5700	20230502	-55.88	2245	20231027	12.03	4440	-43.36	20240110	2330	7.94	20240306	19900	-87.36	20230414	2245	12.03	20231027	2.78	N	299900	500	855 억	6736220	N	N	0	N	N
54	20240321	121117	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2520	10	2	0.40	1201557990	475630	48.16	2505	2545	2505	3260	1760	2510	2526.30	3.94	8842	2630	2570	2520	2460	2410	2545	2435	855	750	500	1750	5	1	171048884	4310	-35.00	2.38	12	0.28	-72.00	1057.00	5700	20230502	-55.79	2245	20231027	12.25	4440	-43.24	20240110	2330	8.15	20240306	19900	-87.34	20230414	2245	12.25	20231027	2.78	N	299900	500	855 억	6736220	N	N	0	N	N
55	20240321	111115	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2530	20	2	0.80	1053347480	416958	42.22	2505	2545	2505	3260	1760	2510	2526.33	3.94	22252	2630	2570	2520	2460	2410	2545	2435	855	750	500	1750	5	1	171048884	4328	-35.14	2.39	12	0.24	-72.00	1057.00	5700	20230502	-55.61	2245	20231027	12.69	4440	-43.02	20240110	2330	8.58	20240306	19900	-87.29	20230414	2245	12.69	20231027	2.78	N	299900	500	855 억	6736220	N	N	0	N	N
56	20240321	101118	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2540	30	2	1.20	767055400	303771	30.76	2505	2545	2505	3260	1760	2510	2525.19	3.94	61706	2630	2570	2520	2460	2410	2545	2435	855	750	500	1750	5	1	171048884	4345	-35.28	2.40	12	0.18	-72.00	1057.00	5700	20230502	-55.44	2245	20231027	13.14	4440	-42.79	20240110	2330	9.01	20240306	19900	-87.24	20230414	2245	13.14	20231027	2.78	N	299900	500	855 억	6736220	N	N	0	N	N
57	20240321	091124	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2525	15	2	0.60	311753070	123829	12.54	2505	2535	2505	3260	1760	2510	2517.70	3.94	26924	2630	2570	2520	2460	2410	2545	2435	855	750	500	1750	5	1	171048884	4319	-35.07	2.39	12	0.07	-72.00	1057.00	5700	20230502	-55.70	2245	20231027	12.47	4440	-43.13	20240110	2330	8.37	20240306	19900	-87.31	20230414	2245	12.47	20231027	2.78	N	299900	500	855 억	6736220	N	N	0	N	N
58	20240320	161103	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2510	-30	5	-1.18	2432199390	969753	78.14	2530	2580	2470	3300	1780	2540	2507.99	3.96	-43904	2713	2626	2563	2476	2413	2595	2445	855	760	500	1770	5	1	171048884	4293	-34.86	2.37	12	0.57	-72.00	1057.00	5700	20230502	-55.96	2245	20231027	11.80	4440	-43.47	20240110	2330	7.73	20240306	19900	-87.39	20230414	2245	11.80	20231027	2.83	N	299900	500	855 억	6777340	N	N	435	N	N
59	20240320	151107	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2500	-40	5	-1.57	2334120195	930664	74.99	2530	2580	2470	3300	1780	2540	2507.96	3.96	-52133	2713	2626	2563	2476	2413	2595	2445	855	760	500	1770	5	1	171048884	4276	-34.72	2.37	12	0.54	-72.00	1057.00	5700	20230502	-56.14	2245	20231027	11.36	4440	-43.69	20240110	2330	7.30	20240306	19900	-87.44	20230414	2245	11.36	20231027	2.83	N	299900	500	855 억	6777340	N	N	435	N	N
60	20240320	141112	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2505	-35	5	-1.38	2089955980	833029	67.12	2530	2580	2470	3300	1780	2540	2508.80	3.96	-40684	2713	2626	2563	2476	2413	2595	2445	855	760	500	1770	5	1	171048884	4285	-34.79	2.37	12	0.49	-72.00	1057.00	5700	20230502	-56.05	2245	20231027	11.58	4440	-43.58	20240110	2330	7.51	20240306	19900	-87.41	20230414	2245	11.58	20231027	2.83	N	299900	500	855 억	6777340	N	N	435	N	N
61	20240320	131113	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2500	-40	5	-1.57	1806120660	719371	57.96	2530	2580	2470	3300	1780	2540	2510.62	3.96	-16530	2713	2626	2563	2476	2413	2595	2445	855	760	500	1770	5	1	171048884	4276	-34.72	2.37	12	0.42	-72.00	1057.00	5700	20230502	-56.14	2245	20231027	11.36	4440	-43.69	20240110	2330	7.30	20240306	19900	-87.44	20230414	2245	11.36	20231027	2.83	N	299900	500	855 억	6777340	N	N	435	N	N
62	20240320	121105	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2500	-40	5	-1.57	1640479830	653135	52.62	2530	2580	2470	3300	1780	2540	2511.63	3.96	750	2713	2626	2563	2476	2413	2595	2445	855	760	500	1770	5	1	171048884	4276	-34.72	2.37	12	0.38	-72.00	1057.00	5700	20230502	-56.14	2245	20231027	11.36	4440	-43.69	20240110	2330	7.30	20240306	19900	-87.44	20230414	2245	11.36	20231027	2.83	N	299900	500	855 억	6777340	N	N	435	N	N
63	20240320	111108	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2505	-35	5	-1.38	1400322775	557093	44.89	2530	2580	2470	3300	1780	2540	2513.54	3.96	35190	2713	2626	2563	2476	2413	2595	2445	855	760	500	1770	5	1	171048884	4285	-34.79	2.37	12	0.33	-72.00	1057.00	5700	20230502	-56.05	2245	20231027	11.58	4440	-43.58	20240110	2330	7.51	20240306	19900	-87.41	20230414	2245	11.58	20231027	2.83	N	299900	500	855 억	6777340	N	N	435	N	N
64	20240320	101100	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2520	-20	5	-0.79	1096747740	436012	35.13	2530	2580	2470	3300	1780	2540	2515.31	3.96	29877	2713	2626	2563	2476	2413	2595	2445	855	760	500	1770	5	1	171048884	4310	-35.00	2.38	12	0.25	-72.00	1057.00	5700	20230502	-55.79	2245	20231027	12.25	4440	-43.24	20240110	2330	8.15	20240306	19900	-87.34	20230414	2245	12.25	20231027	2.83	N	299900	500	855 억	6777340	N	N	435	N	N
65	20240320	091107	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2515	-25	5	-0.98	494195060	195354	15.74	2530	2580	2515	3300	1780	2540	2529.65	3.96	5614	2713	2626	2563	2476	2413	2595	2445	855	760	500	1770	5	1	171048884	4302	-34.93	2.38	12	0.11	-72.00	1057.00	5700	20230502	-55.88	2245	20231027	12.03	4440	-43.36	20240110	2330	7.94	20240306	19900	-87.36	20230414	2245	12.03	20231027	2.83	N	299900	500	855 억	6777340	N	N	435	N	N
66	20240319	161053	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2540	-20	5	-0.78	3076190455	1210315	116.06	2560	2650	2500	3325	1795	2560	2541.65	3.88	148007	2706	2632	2596	2522	2486	2615	2505	855	765	500	1790	5	1	171048884	4345	-35.28	2.40	12	0.71	-72.00	1057.00	5700	20230502	-55.44	2245	20231027	13.14	4440	-42.79	20240110	2330	9.01	20240306	19900	-87.24	20230414	2245	13.14	20231027	2.76	N	299900	500	855 억	6629285	N	N	435	N	N
67	20240319	151106	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2520	-40	5	-1.56	2957953755	1163657	111.59	2560	2650	2500	3325	1795	2560	2541.95	3.88	147694	2706	2632	2596	2522	2486	2615	2505	855	765	500	1790	5	1	171048884	4310	-35.00	2.38	12	0.68	-72.00	1057.00	5700	20230502	-55.79	2245	20231027	12.25	4440	-43.24	20240110	2330	8.15	20240306	19900	-87.34	20230414	2245	12.25	20231027	2.76	N	299900	500	855 억	6629285	N	N	13387	N	N
68	20240319	141104	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2515	-45	5	-1.76	2324264685	910991	87.36	2560	2650	2500	3325	1795	2560	2551.36	3.88	86047	2706	2632	2596	2522	2486	2615	2505	855	765	500	1790	5	1	171048884	4302	-34.93	2.38	12	0.53	-72.00	1057.00	5700	20230502	-55.88	2245	20231027	12.03	4440	-43.36	20240110	2330	7.94	20240306	19900	-87.36	20230414	2245	12.03	20231027	2.76	N	299900	500	855 억	6629285	N	N	13387	N	N
69	20240319	131033	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2515	-45	5	-1.76	2047362765	800929	76.80	2560	2650	2500	3325	1795	2560	2556.24	3.88	52811	2706	2632	2596	2522	2486	2615	2505	855	765	500	1790	5	1	171048884	4302	-34.93	2.38	12	0.47	-72.00	1057.00	5700	20230502	-55.88	2245	20231027	12.03	4440	-43.36	20240110	2330	7.94	20240306	19900	-87.36	20230414	2245	12.03	20231027	2.76	N	299900	500	855 억	6629285	N	N	13387	N	N
70	20240319	121056	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2530	-30	5	-1.17	1450858755	563641	54.05	2560	2650	2515	3325	1795	2560	2574.08	3.88	5766	2706	2632	2596	2522	2486	2615	2505	855	765	500	1790	5	1	171048884	4328	-35.14	2.39	12	0.33	-72.00	1057.00	5700	20230502	-55.61	2245	20231027	12.69	4440	-43.02	20240110	2330	8.58	20240306	19900	-87.29	20230414	2245	12.69	20231027	2.76	N	299900	500	855 억	6629285	N	N	13387	N	N
71	20240319	111102	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2575	15	2	0.59	1004250965	388411	37.25	2560	2650	2550	3325	1795	2560	2585.54	3.88	-13722	2706	2632	2596	2522	2486	2615	2505	855	765	500	1790	5	1	171048884	4405	-35.76	2.44	12	0.23	-72.00	1057.00	5700	20230502	-54.82	2245	20231027	14.70	4440	-42.00	20240110	2330	10.52	20240306	19900	-87.06	20230414	2245	14.70	20231027	2.76	N	299900	500	855 억	6629285	N	N	13387	N	N
72	20240319	101104	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2590	30	2	1.17	753346475	290858	27.89	2560	2650	2550	3325	1795	2560	2590.08	3.88	11044	2706	2632	2596	2522	2486	2615	2505	855	765	500	1790	5	1	171048884	4430	-35.97	2.45	12	0.17	-72.00	1057.00	5700	20230502	-54.56	2245	20231027	15.37	4440	-41.67	20240110	2330	11.16	20240306	19900	-86.98	20230414	2245	15.37	20231027	2.76	N	299900	500	855 억	6629285	N	N	13387	N	N
73	20240319	091104	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2605	45	2	1.76	299396345	115834	11.11	2560	2650	2550	3325	1795	2560	2584.70	3.88	10982	2706	2632	2596	2522	2486	2615	2505	855	765	500	1790	5	1	171048884	4456	-36.18	2.46	12	0.07	-72.00	1057.00	5700	20230502	-54.30	2245	20231027	16.04	4440	-41.33	20240110	2330	11.80	20240306	19900	-86.91	20230414	2245	16.04	20231027	2.76	N	299900	500	855 억	6629285	N	N	13387	N	N
74	20240318	161056	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2560	-90	5	-3.40	2572827710	983867	42.79	2605	2670	2560	3445	1855	2650	2615.18	3.82	102465	2803	2726	2688	2611	2573	2707	2592	855	795	500	1850	5	1	171048884	4379	-35.56	2.42	12	0.58	-72.00	1057.00	5700	20230502	-55.09	2245	20231027	14.03	4440	-42.34	20240110	2330	9.87	20240306	19900	-87.14	20230414	2245	14.03	20231027	2.78	N	299900	500	855 억	6525520	N	N	13387	N	N
75	20240318	151056	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2600	-50	5	-1.89	2030645110	773967	33.66	2605	2670	2590	3445	1855	2650	2623.68	3.82	45015	2803	2726	2688	2611	2573	2707	2592	855	795	500	1850	5	1	171048884	4447	-36.11	2.46	12	0.45	-72.00	1057.00	5700	20230502	-54.39	2245	20231027	15.81	4440	-41.44	20240110	2330	11.59	20240306	19900	-86.93	20230414	2245	15.81	20231027	2.78	N	299900	500	855 억	6525520	N	N	241	N	N
76	20240318	141056	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2615	-35	5	-1.32	1596275280	607414	26.42	2605	2670	2590	3445	1855	2650	2627.99	3.82	26090	2803	2726	2688	2611	2573	2707	2592	855	795	500	1850	5	1	171048884	4473	-36.32	2.47	12	0.36	-72.00	1057.00	5700	20230502	-54.12	2245	20231027	16.48	4440	-41.10	20240110	2330	12.23	20240306	19900	-86.86	20230414	2245	16.48	20231027	2.78	N	299900	500	855 억	6525520	N	N	241	N	N
77	20240318	131055	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2620	-30	5	-1.13	1381547340	525208	22.84	2605	2670	2590	3445	1855	2650	2630.48	3.82	16148	2803	2726	2688	2611	2573	2707	2592	855	795	500	1850	5	1	171048884	4481	-36.39	2.48	12	0.31	-72.00	1057.00	5700	20230502	-54.04	2245	20231027	16.70	4440	-40.99	20240110	2330	12.45	20240306	19900	-86.83	20230414	2245	16.70	20231027	2.78	N	299900	500	855 억	6525520	N	N	241	N	N
78	20240318	121049	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2620	-30	5	-1.13	1243990420	472862	20.57	2605	2670	2590	3445	1855	2650	2630.77	3.82	16137	2803	2726	2688	2611	2573	2707	2592	855	795	500	1850	5	1	171048884	4481	-36.39	2.48	12	0.28	-72.00	1057.00	5700	20230502	-54.04	2245	20231027	16.70	4440	-40.99	20240110	2330	12.45	20240306	19900	-86.83	20230414	2245	16.70	20231027	2.78	N	299900	500	855 억	6525520	N	N	241	N	N
79	20240318	111059	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2625	-25	5	-0.94	1034969480	392946	17.09	2605	2670	2590	3445	1855	2650	2633.87	3.82	11646	2803	2726	2688	2611	2573	2707	2592	855	795	500	1850	5	1	171048884	4490	-36.46	2.48	12	0.23	-72.00	1057.00	5700	20230502	-53.95	2245	20231027	16.93	4440	-40.88	20240110	2330	12.66	20240306	19900	-86.81	20230414	2245	16.93	20231027	2.78	N	299900	500	855 억	6525520	N	N	241	N	N
80	20240318	101056	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2645	-5	5	-0.19	733264700	278266	12.10	2605	2670	2590	3445	1855	2650	2635.12	3.82	11286	2803	2726	2688	2611	2573	2707	2592	855	795	500	1850	5	1	171048884	4524	-36.74	2.50	12	0.16	-72.00	1057.00	5700	20230502	-53.60	2245	20231027	17.82	4440	-40.43	20240110	2330	13.52	20240306	19900	-86.71	20230414	2245	17.82	20231027	2.78	N	299900	500	855 억	6525520	N	N	241	N	N
81	20240318	091055	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2655	5	2	0.19	308311480	117814	5.12	2605	2660	2590	3445	1855	2650	2616.93	3.82	7778	2803	2726	2688	2611	2573	2707	2592	855	795	500	1850	5	1	171048884	4541	-36.88	2.51	12	0.07	-72.00	1057.00	5700	20230502	-53.42	2245	20231027	18.26	4440	-40.20	20240110	2330	13.95	20240306	19900	-86.66	20230414	2245	18.26	20231027	2.78	N	299900	500	855 억	6525520	N	N	241	N	N
82	20240315	161043	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2650	-115	5	-4.16	5906779500	2201608	17.38	2725	2765	2650	3590	1940	2765	2683.71	3.70	200109	3248	3006	2828	2586	2408	3127	2707	855	825	500	1930	5	1	171048884	4533	-36.81	2.51	12	1.29	-72.00	1057.00	5700	20230502	-53.51	2245	20231027	18.04	4440	-40.32	20240110	2330	13.73	20240306	19900	-86.68	20230414	2245	18.04	20231027	2.61	N	299900	500	855 억	6325373	N	N	241	N	N
83	20240315	151016	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2680	-85	5	-3.07	5279927910	1965752	15.52	2725	2765	2650	3590	1940	2765	2685.92	3.70	130174	3248	3006	2828	2586	2408	3127	2707	855	825	500	1930	5	1	171048884	4584	-37.22	2.54	12	1.15	-72.00	1057.00	5700	20230502	-52.98	2245	20231027	19.38	4440	-39.64	20240110	2330	15.02	20240306	19900	-86.53	20230414	2245	19.38	20231027	2.61	N	299900	500	855 억	6325373	N	N	1541	N	N
84	20240315	140949	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2675	-90	5	-3.25	4404923880	1636734	12.92	2725	2765	2655	3590	1940	2765	2691.24	3.70	68959	3248	3006	2828	2586	2408	3127	2707	855	825	500	1930	5	1	171048884	4576	-37.15	2.53	12	0.96	-72.00	1057.00	5700	20230502	-53.07	2245	20231027	19.15	4440	-39.75	20240110	2330	14.81	20240306	19900	-86.56	20230414	2245	19.15	20231027	2.61	N	299900	500	855 억	6325373	N	N	1541	N	N
85	20240315	131045	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2655	-110	5	-3.98	4179772755	1552203	12.26	2725	2765	2655	3590	1940	2765	2692.76	3.70	71419	3248	3006	2828	2586	2408	3127	2707	855	825	500	1930	5	1	171048884	4541	-36.88	2.51	12	0.91	-72.00	1057.00	5700	20230502	-53.42	2245	20231027	18.26	4440	-40.20	20240110	2330	13.95	20240306	19900	-86.66	20230414	2245	18.26	20231027	2.61	N	299900	500	855 억	6325373	N	N	1541	N	N
86	20240315	121045	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2670	-95	5	-3.44	3698051470	1371255	10.83	2725	2765	2655	3590	1940	2765	2696.79	3.70	94598	3248	3006	2828	2586	2408	3127	2707	855	825	500	1930	5	1	171048884	4567	-37.08	2.53	12	0.80	-72.00	1057.00	5700	20230502	-53.16	2245	20231027	18.93	4440	-39.86	20240110	2330	14.59	20240306	19900	-86.58	20230414	2245	18.93	20231027	2.61	N	299900	500	855 억	6325373	N	N	1541	N	N
87	20240315	111041	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2690	-75	5	-2.71	2948178970	1090197	8.61	2725	2765	2670	3590	1940	2765	2704.21	3.70	68713	3248	3006	2828	2586	2408	3127	2707	855	825	500	1930	5	1	171048884	4601	-37.36	2.54	12	0.64	-72.00	1057.00	5700	20230502	-52.81	2245	20231027	19.82	4440	-39.41	20240110	2330	15.45	20240306	19900	-86.48	20230414	2245	19.82	20231027	2.61	N	299900	500	855 억	6325373	N	N	1541	N	N
88	20240315	101045	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2700	-65	5	-2.35	2444303035	903207	7.13	2725	2765	2670	3590	1940	2765	2706.19	3.70	51053	3248	3006	2828	2586	2408	3127	2707	855	825	500	1930	5	1	171048884	4618	-37.50	2.55	12	0.53	-72.00	1057.00	5700	20230502	-52.63	2245	20231027	20.27	4440	-39.19	20240110	2330	15.88	20240306	19900	-86.43	20230414	2245	20.27	20231027	2.61	N	299900	500	855 억	6325373	N	N	1541	N	N
89	20240315	091051	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2705	-60	5	-2.17	1363814575	501184	3.96	2725	2765	2695	3590	1940	2765	2721.10	3.70	96284	3248	3006	2828	2586	2408	3127	2707	855	825	500	1930	5	1	171048884	4627	-37.57	2.56	12	0.29	-72.00	1057.00	5700	20230502	-52.54	2245	20231027	20.49	4440	-39.08	20240110	2330	16.09	20240306	19900	-86.41	20230414	2245	20.49	20231027	2.61	N	299900	500	855 억	6325373	N	N	1541	N	N
90	20240314	161032	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2765	-55	5	-1.95	36138651965	12549849	48.99	2700	3070	2650	3665	1975	2820	2879.68	3.58	-9626	3603	3211	3008	2616	2413	3110	2515	855	845	500	1970	5	1	171048884	4730	-38.40	2.62	12	7.34	-72.00	1057.00	5700	20230502	-51.49	2245	20231027	23.16	4440	-37.73	20240110	2330	18.67	20240306	19900	-86.11	20230414	2245	23.16	20231027	2.57	N	299900	500	855 억	6126132	N	N	1541	N	N
91	20240314	151038	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2770	-50	5	-1.77	35498894100	12317979	48.09	2700	3070	2650	3665	1975	2820	2881.88	3.58	-17736	3603	3211	3008	2616	2413	3110	2515	855	845	500	1970	5	1	171048884	4738	-38.47	2.62	12	7.20	-72.00	1057.00	5700	20230502	-51.40	2245	20231027	23.39	4440	-37.61	20240110	2330	18.88	20240306	19900	-86.08	20230414	2245	23.39	20231027	2.57	N	299900	500	855 억	6126132	N	N	560	N	N
92	20240314	141038	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2820	0	3	0.00	34075577330	11806846	46.09	2700	3070	2650	3665	1975	2820	2886.09	3.58	-78123	3603	3211	3008	2616	2413	3110	2515	855	845	500	1970	5	1	171048884	4824	-39.17	2.67	12	6.90	-72.00	1057.00	5700	20230502	-50.53	2245	20231027	25.61	4440	-36.49	20240110	2330	21.03	20240306	19900	-85.83	20230414	2245	25.61	20231027	2.57	N	299900	500	855 억	6126132	N	N	560	N	N
93	20240314	131035	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2795	-25	5	-0.89	32554760295	11266579	43.98	2700	3070	2650	3665	1975	2820	2889.50	3.58	-52477	3603	3211	3008	2616	2413	3110	2515	855	845	500	1970	5	1	171048884	4781	-38.82	2.64	12	6.59	-72.00	1057.00	5700	20230502	-50.96	2245	20231027	24.50	4440	-37.05	20240110	2330	19.96	20240306	19900	-85.95	20230414	2245	24.50	20231027	2.57	N	299900	500	855 억	6126132	N	N	560	N	N
94	20240314	121036	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2810	-10	5	-0.35	29733662010	10263913	40.07	2700	3070	2650	3665	1975	2820	2896.92	3.58	-57084	3603	3211	3008	2616	2413	3110	2515	855	845	500	1970	5	1	171048884	4806	-39.03	2.66	12	6.00	-72.00	1057.00	5700	20230502	-50.70	2245	20231027	25.17	4440	-36.71	20240110	2330	20.60	20240306	19900	-85.88	20230414	2245	25.17	20231027	2.57	N	299900	500	855 억	6126132	N	N	560	N	N
95	20240314	111036	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3030	210	2	7.45	15116207045	5329187	20.80	2700	3040	2650	3665	1975	2820	2836.50	3.58	97891	3603	3211	3008	2616	2413	3110	2515	855	845	500	1970	5	1	171048884	5183	-42.08	2.87	12	3.12	-72.00	1057.00	5700	20230502	-46.84	2245	20231027	34.97	4440	-31.76	20240110	2330	30.04	20240306	19900	-84.77	20230414	2245	34.97	20231027	2.57	N	299900	500	855 억	6126132	N	N	560	N	N
96	20240314	101044	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2740	-80	5	-2.84	7248467170	2630880	10.27	2700	2890	2650	3665	1975	2820	2755.13	3.58	39255	3603	3211	3008	2616	2413	3110	2515	855	845	500	1970	5	1	171048884	4687	-38.06	2.59	12	1.54	-72.00	1057.00	5700	20230502	-51.93	2245	20231027	22.05	4440	-38.29	20240110	2330	17.60	20240306	19900	-86.23	20230414	2245	22.05	20231027	2.57	N	299900	500	855 억	6126132	N	N	560	N	N
97	20240314	091041	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2710	-110	5	-3.90	2389648905	885481	3.46	2700	2750	2650	3665	1975	2820	2698.57	3.58	88409	3603	3211	3008	2616	2413	3110	2515	855	845	500	1970	5	1	171048884	4635	-37.64	2.56	12	0.52	-72.00	1057.00	5700	20230502	-52.46	2245	20231027	20.71	4440	-38.96	20240110	2330	16.31	20240306	19900	-86.38	20230414	2245	20.71	20231027	2.57	N	299900	500	855 억	6126132	N	N	560	N	N
98	20240313	161022	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2820	30	2	1.08	78594006500	25244641	302.92	3390	3400	2805	3625	1955	2790	3114.08	4.39	-1403472	3083	2936	2663	2516	2243	3010	2590	855	835	500	1950	5	1	171048884	4824	-39.17	2.67	12	14.76	-72.00	1057.00	5700	20230502	-50.53	2245	20231027	25.61	4440	-36.49	20240110	2330	21.03	20240306	19900	-85.83	20230414	2245	25.61	20231027	2.54	N	299900	500	855 억	7517536	N	N	560	N	N
99	20240313	151027	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2860	70	2	2.51	77022653835	24689027	296.25	3390	3400	2805	3625	1955	2790	3119.71	4.39	-1425326	3083	2936	2663	2516	2243	3010	2590	855	835	500	1950	5	1	171048884	4892	-39.72	2.71	12	14.43	-72.00	1057.00	5700	20230502	-49.82	2245	20231027	27.39	4440	-35.59	20240110	2330	22.75	20240306	19900	-85.63	20230414	2245	27.39	20231027	2.54	N	299900	500	855 억	7517536	N	N	256	N	N
100	20240313	141025	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2840	50	2	1.79	73866513205	23592927	283.10	3390	3400	2805	3625	1955	2790	3130.88	4.39	-1369102	3083	2936	2663	2516	2243	3010	2590	855	835	500	1950	5	1	171048884	4858	-39.44	2.69	12	13.79	-72.00	1057.00	5700	20230502	-50.18	2245	20231027	26.50	4440	-36.04	20240110	2330	21.89	20240306	19900	-85.73	20230414	2245	26.50	20231027	2.54	N	299900	500	855 억	7517536	N	N	256	N	N
101	20240313	131034	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2880	90	2	3.23	71332317600	22700351	272.39	3390	3400	2845	3625	1955	2790	3142.34	4.39	-1337810	3083	2936	2663	2516	2243	3010	2590	855	835	500	1950	5	1	171048884	4926	-40.00	2.72	12	13.27	-72.00	1057.00	5700	20230502	-49.47	2245	20231027	28.29	4440	-35.14	20240110	2330	23.61	20240306	19900	-85.53	20230414	2245	28.29	20231027	2.54	N	299900	500	855 억	7517536	N	N	256	N	N
102	20240313	121028	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2915	125	2	4.48	67992894205	21542449	258.50	3390	3400	2895	3625	1955	2790	3156.23	4.39	-1228806	3083	2936	2663	2516	2243	3010	2590	855	835	500	1950	5	1	171048884	4986	-40.49	2.76	12	12.59	-72.00	1057.00	5700	20230502	-48.86	2245	20231027	29.84	4440	-34.35	20240110	2330	25.11	20240306	19900	-85.35	20230414	2245	29.84	20231027	2.54	N	299900	500	855 억	7517536	N	N	256	N	N
103	20240313	111026	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2940	150	2	5.38	63231661400	19924041	239.08	3390	3400	2940	3625	1955	2790	3173.64	4.39	-1139409	3083	2936	2663	2516	2243	3010	2590	855	835	500	1950	5	1	171048884	5029	-40.83	2.78	12	11.65	-72.00	1057.00	5700	20230502	-48.42	2245	20231027	30.96	4440	-33.78	20240110	2330	26.18	20240306	19900	-85.23	20230414	2245	30.96	20231027	2.54	N	299900	500	855 억	7517536	N	N	256	N	N
104	20240313	101022	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3120	330	2	11.83	44875369880	14005116	168.05	3390	3400	3055	3625	1955	2790	3204.21	4.39	-844646	3083	2936	2663	2516	2243	3010	2590	855	835	500	1950	5	1	171048884	5337	-43.33	2.95	12	8.19	-72.00	1057.00	5700	20230502	-45.26	2245	20231027	38.98	4440	-29.73	20240110	2330	33.91	20240306	19900	-84.32	20230414	2245	38.98	20231027	2.54	N	299900	500	855 억	7517536	N	N	256	N	N
105	20240313	091031	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3260	470	2	16.85	18159403175	5490412	65.88	3390	3400	3175	3625	1955	2790	3307.48	4.39	-426519	3083	2936	2663	2516	2243	3010	2590	855	835	500	1950	5	1	171048884	5576	-45.28	3.08	12	3.21	-72.00	1057.00	5700	20230502	-42.81	2245	20231027	45.21	4440	-26.58	20240110	2330	39.91	20240306	19900	-83.62	20230414	2245	45.21	20231027	2.54	N	299900	500	855 억	7517536	N	N	256	N	N
106	20240312	161015	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2790	345	2	14.11	19377372190	7279331	477.37	2465	2810	2390	3175	1715	2445	2655.98	4.79	-684111	2518	2481	2433	2396	2348	2500	2415	855	730	500	1710	5	1	171048884	4772	-38.75	2.64	12	4.26	-72.00	1057.00	5700	20230502	-51.05	2245	20231027	24.28	4440	-37.16	20240110	2330	19.74	20240306	19900	-85.98	20230414	2245	24.28	20231027	2.51	N	299900	500	855 억	8197882	N	N	256	N	N
107	20240312	151013	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2760	315	2	12.88	13708187080	5216524	342.09	2465	2810	2390	3175	1715	2445	2627.99	4.79	-474492	2518	2481	2433	2396	2348	2500	2415	855	730	500	1710	5	1	171048884	4721	-38.33	2.61	12	3.05	-72.00	1057.00	5700	20230502	-51.58	2245	20231027	22.94	4440	-37.84	20240110	2330	18.45	20240306	19900	-86.13	20230414	2245	22.94	20231027	2.51	N	299900	500	855 억	8197882	N	N	1172	N	N
108	20240312	141003	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2425	-20	5	-0.82	1375258015	566320	37.14	2465	2465	2390	3175	1715	2445	2428.28	4.79	-20180	2518	2481	2433	2396	2348	2500	2415	855	730	500	1710	5	1	171048884	4148	-33.68	2.29	12	0.33	-72.00	1057.00	5700	20230502	-57.46	2245	20231027	8.02	4440	-45.38	20240110	2330	4.08	20240306	19900	-87.81	20230414	2245	8.02	20231027	2.51	N	299900	500	855 억	8197882	N	N	1172	N	N
109	20240312	130924	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2425	-20	5	-0.82	1198134110	493077	32.34	2465	2465	2390	3175	1715	2445	2429.78	4.79	-35933	2518	2481	2433	2396	2348	2500	2415	855	730	500	1710	5	1	171048884	4148	-33.68	2.29	12	0.29	-72.00	1057.00	5700	20230502	-57.46	2245	20231027	8.02	4440	-45.38	20240110	2330	4.08	20240306	19900	-87.81	20230414	2245	8.02	20231027	2.51	N	299900	500	855 억	8197882	N	N	1172	N	N
110	20240312	121016	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2445	0	3	0.00	1131657440	465748	30.54	2465	2465	2390	3175	1715	2445	2429.62	4.79	-35385	2518	2481	2433	2396	2348	2500	2415	855	730	500	1710	5	1	171048884	4182	-33.96	2.31	12	0.27	-72.00	1057.00	5700	20230502	-57.11	2245	20231027	8.91	4440	-44.93	20240110	2330	4.94	20240306	19900	-87.71	20230414	2245	8.91	20231027	2.51	N	299900	500	855 억	8197882	N	N	1172	N	N
111	20240312	111013	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2445	0	3	0.00	975196220	401449	26.33	2465	2465	2390	3175	1715	2445	2429.02	4.79	-41825	2518	2481	2433	2396	2348	2500	2415	855	730	500	1710	5	1	171048884	4182	-33.96	2.31	12	0.23	-72.00	1057.00	5700	20230502	-57.11	2245	20231027	8.91	4440	-44.93	20240110	2330	4.94	20240306	19900	-87.71	20230414	2245	8.91	20231027	2.51	N	299900	500	855 억	8197882	N	N	1172	N	N
112	20240312	101015	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2445	0	3	0.00	728823440	300773	19.72	2465	2465	2390	3175	1715	2445	2422.85	4.79	-60516	2518	2481	2433	2396	2348	2500	2415	855	730	500	1710	5	1	171048884	4182	-33.96	2.31	12	0.18	-72.00	1057.00	5700	20230502	-57.11	2245	20231027	8.91	4440	-44.93	20240110	2330	4.94	20240306	19900	-87.71	20230414	2245	8.91	20231027	2.51	N	299900	500	855 억	8197882	N	N	1172	N	N
113	20240312	091013	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2405	-40	5	-1.64	312250505	128155	8.40	2465	2465	2400	3175	1715	2445	2436.21	4.79	-56512	2518	2481	2433	2396	2348	2500	2415	855	730	500	1710	5	1	171048884	4114	-33.40	2.28	12	0.07	-72.00	1057.00	5700	20230502	-57.81	2245	20231027	7.13	4440	-45.83	20240110	2330	3.22	20240306	19900	-87.91	20230414	2245	7.13	20231027	2.51	N	299900	500	855 억	8197882	N	N	1172	N	N
114	20240311	161010	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2445	50	2	2.09	3675981200	1517294	138.42	2395	2470	2385	3110	1680	2395	2422.68	4.73	100957	2505	2450	2395	2340	2285	2422	2312	855	715	500	1670	5	1	171048884	4182	-33.96	2.31	12	0.89	-72.00	1057.00	5700	20230502	-57.11	2245	20231027	8.91	4440	-44.93	20240110	2330	4.94	20240306	19900	-87.71	20230414	2245	8.91	20231027	2.48	N	299900	500	855 억	8096978	N	N	1172	N	N
115	20240311	151009	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2445	50	2	2.09	3558910755	1469348	134.05	2395	2470	2385	3110	1680	2395	2422.11	4.73	114954	2505	2450	2395	2340	2285	2422	2312	855	715	500	1670	5	1	171048884	4182	-33.96	2.31	12	0.86	-72.00	1057.00	5700	20230502	-57.11	2245	20231027	8.91	4440	-44.93	20240110	2330	4.94	20240306	19900	-87.71	20230414	2245	8.91	20231027	2.48	N	299900	500	855 억	8096978	N	N	85	N	N
116	20240311	141006	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2440	45	2	1.88	3155747565	1304677	119.02	2395	2470	2385	3110	1680	2395	2418.81	4.73	149281	2505	2450	2395	2340	2285	2422	2312	855	715	500	1670	5	1	171048884	4174	-33.89	2.31	12	0.76	-72.00	1057.00	5700	20230502	-57.19	2245	20231027	8.69	4440	-45.05	20240110	2330	4.72	20240306	19900	-87.74	20230414	2245	8.69	20231027	2.48	N	299900	500	855 억	8096978	N	N	85	N	N
117	20240311	131007	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2440	45	2	1.88	3004571950	1242503	113.35	2395	2470	2385	3110	1680	2395	2418.17	4.73	160980	2505	2450	2395	2340	2285	2422	2312	855	715	500	1670	5	1	171048884	4174	-33.89	2.31	12	0.73	-72.00	1057.00	5700	20230502	-57.19	2245	20231027	8.69	4440	-45.05	20240110	2330	4.72	20240306	19900	-87.74	20230414	2245	8.69	20231027	2.48	N	299900	500	855 억	8096978	N	N	85	N	N
118	20240311	121009	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2430	35	2	1.46	2759380890	1141719	104.16	2395	2470	2385	3110	1680	2395	2416.88	4.73	163383	2505	2450	2395	2340	2285	2422	2312	855	715	500	1670	5	1	171048884	4156	-33.75	2.30	12	0.67	-72.00	1057.00	5700	20230502	-57.37	2245	20231027	8.24	4440	-45.27	20240110	2330	4.29	20240306	19900	-87.79	20230414	2245	8.24	20231027	2.48	N	299900	500	855 억	8096978	N	N	85	N	N
119	20240311	111004	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2435	40	2	1.67	2530440890	1047588	95.57	2395	2470	2385	3110	1680	2395	2415.50	4.73	204192	2505	2450	2395	2340	2285	2422	2312	855	715	500	1670	5	1	171048884	4165	-33.82	2.30	12	0.61	-72.00	1057.00	5700	20230502	-57.28	2245	20231027	8.46	4440	-45.16	20240110	2330	4.51	20240306	19900	-87.76	20230414	2245	8.46	20231027	2.48	N	299900	500	855 억	8096978	N	N	85	N	N
120	20240311	100955	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2395	0	3	0.00	2059936160	852370	77.76	2395	2470	2385	3110	1680	2395	2416.73	4.73	209387	2505	2450	2395	2340	2285	2422	2312	855	715	500	1670	5	1	171048884	4097	-33.26	2.27	12	0.50	-72.00	1057.00	5700	20230502	-57.98	2245	20231027	6.68	4440	-46.06	20240110	2330	2.79	20240306	19900	-87.96	20230414	2245	6.68	20231027	2.48	N	299900	500	855 억	8096978	N	N	85	N	N
121	20240311	090959	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2430	35	2	1.46	197298490	82067	7.49	2395	2430	2385	3110	1680	2395	2404.17	4.73	-272	2505	2450	2395	2340	2285	2422	2312	855	715	500	1670	5	1	171048884	4156	-33.75	2.30	12	0.05	-72.00	1057.00	5700	20230502	-57.37	2245	20231027	8.24	4440	-45.27	20240110	2330	4.29	20240306	19900	-87.79	20230414	2245	8.24	20231027	2.48	N	299900	500	855 억	8096978	N	N	85	N	N
122	20240308	161004	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2395	-15	5	-0.62	2538663295	1066404	59.86	2410	2450	2340	3130	1690	2410	2380.54	4.81	-128256	2536	2472	2431	2367	2326	2452	2347	855	720	500	1680	5	1	171048884	4097	-33.26	2.27	12	0.62	-72.00	1057.00	5700	20230502	-57.98	2245	20231027	6.68	4440	-46.06	20240110	2330	2.79	20240306	19900	-87.96	20230414	2245	6.68	20231027	2.46	N	299900	500	855 억	8225914	N	N	85	N	N
123	20240308	151004	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2380	-30	5	-1.24	2366561530	994409	55.82	2410	2450	2340	3130	1690	2410	2379.87	4.81	-121376	2536	2472	2431	2367	2326	2452	2347	855	720	500	1680	5	1	171048884	4071	-33.06	2.25	12	0.58	-72.00	1057.00	5700	20230502	-58.25	2245	20231027	6.01	4440	-46.40	20240110	2330	2.15	20240306	19900	-88.04	20230414	2245	6.01	20231027	2.46	N	299900	500	855 억	8225914	N	N	273	N	N
124	20240308	140955	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2380	-30	5	-1.24	2067402845	868300	48.74	2410	2450	2340	3130	1690	2410	2380.98	4.81	-145235	2536	2472	2431	2367	2326	2452	2347	855	720	500	1680	5	1	171048884	4071	-33.06	2.25	12	0.51	-72.00	1057.00	5700	20230502	-58.25	2245	20231027	6.01	4440	-46.40	20240110	2330	2.15	20240306	19900	-88.04	20230414	2245	6.01	20231027	2.46	N	299900	500	855 억	8225914	N	N	273	N	N
125	20240308	130952	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2345	-65	5	-2.70	1729074830	725261	40.71	2410	2450	2345	3130	1690	2410	2384.07	4.81	-170148	2536	2472	2431	2367	2326	2452	2347	855	720	500	1680	5	1	171048884	4011	-32.57	2.22	12	0.42	-72.00	1057.00	5700	20230502	-58.86	2245	20231027	4.45	4440	-47.18	20240110	2330	0.64	20240306	19900	-88.22	20230414	2245	4.45	20231027	2.46	N	299900	500	855 억	8225914	N	N	273	N	N
126	20240308	120955	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2365	-45	5	-1.87	1399034355	585049	32.84	2410	2450	2360	3130	1690	2410	2391.31	4.81	-155826	2536	2472	2431	2367	2326	2452	2347	855	720	500	1680	5	1	171048884	4045	-32.85	2.24	12	0.34	-72.00	1057.00	5700	20230502	-58.51	2245	20231027	5.35	4440	-46.73	20240110	2330	1.50	20240306	19900	-88.12	20230414	2245	5.35	20231027	2.46	N	299900	500	855 억	8225914	N	N	273	N	N
127	20240308	110957	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2380	-30	5	-1.24	1174409585	490231	27.52	2410	2450	2365	3130	1690	2410	2395.62	4.81	-105442	2536	2472	2431	2367	2326	2452	2347	855	720	500	1680	5	1	171048884	4071	-33.06	2.25	12	0.29	-72.00	1057.00	5700	20230502	-58.25	2245	20231027	6.01	4440	-46.40	20240110	2330	2.15	20240306	19900	-88.04	20230414	2245	6.01	20231027	2.46	N	299900	500	855 억	8225914	N	N	273	N	N
128	20240308	100952	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2375	-35	5	-1.45	939053945	391092	21.95	2410	2450	2370	3130	1690	2410	2401.11	4.81	-90249	2536	2472	2431	2367	2326	2452	2347	855	720	500	1680	5	1	171048884	4062	-32.99	2.25	12	0.23	-72.00	1057.00	5700	20230502	-58.33	2245	20231027	5.79	4440	-46.51	20240110	2330	1.93	20240306	19900	-88.07	20230414	2245	5.79	20231027	2.46	N	299900	500	855 억	8225914	N	N	273	N	N
129	20240308	090951	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2430	20	2	0.83	271647775	111720	6.27	2410	2450	2410	3130	1690	2410	2431.51	4.81	17740	2536	2472	2431	2367	2326	2452	2347	855	720	500	1680	5	1	171048884	4156	-33.75	2.30	12	0.07	-72.00	1057.00	5700	20230502	-57.37	2245	20231027	8.24	4440	-45.27	20240110	2330	4.29	20240306	19900	-87.79	20230414	2245	8.24	20231027	2.46	N	299900	500	855 억	8225914	N	N	273	N	N
130	20240307	160951	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2410	-80	5	-3.21	4248535730	1761748	80.63	2495	2495	2390	3235	1745	2490	2411.55	4.62	309769	2750	2620	2475	2345	2200	2547	2272	855	745	500	1740	5	1	171048884	4122	-33.47	2.28	12	1.03	-72.00	1057.00	5700	20230502	-57.72	2245	20231027	7.35	4440	-45.72	20240110	2330	3.43	20240306	19900	-87.89	20230414	2245	7.35	20231027	2.48	N	299900	500	855 억	7894417	N	N	273	N	N
131	20240307	150933	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2410	-80	5	-3.21	4072545210	1688637	77.28	2495	2495	2390	3235	1745	2490	2411.73	4.62	315011	2750	2620	2475	2345	2200	2547	2272	855	745	500	1740	5	1	171048884	4122	-33.47	2.28	12	0.99	-72.00	1057.00	5700	20230502	-57.72	2245	20231027	7.35	4440	-45.72	20240110	2330	3.43	20240306	19900	-87.89	20230414	2245	7.35	20231027	2.48	N	299900	500	855 억	7894417	N	N	1272	N	N
132	20240307	140932	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2410	-80	5	-3.21	3548743625	1470481	67.30	2495	2495	2395	3235	1745	2490	2413.32	4.62	334016	2750	2620	2475	2345	2200	2547	2272	855	745	500	1740	5	1	171048884	4122	-33.47	2.28	12	0.86	-72.00	1057.00	5700	20230502	-57.72	2245	20231027	7.35	4440	-45.72	20240110	2330	3.43	20240306	19900	-87.89	20230414	2245	7.35	20231027	2.48	N	299900	500	855 억	7894417	N	N	1272	N	N
133	20240307	130941	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2420	-70	5	-2.81	3022231680	1251580	57.28	2495	2495	2395	3235	1745	2490	2414.73	4.62	299572	2750	2620	2475	2345	2200	2547	2272	855	745	500	1740	5	1	171048884	4139	-33.61	2.29	12	0.73	-72.00	1057.00	5700	20230502	-57.54	2245	20231027	7.80	4440	-45.50	20240110	2330	3.86	20240306	19900	-87.84	20230414	2245	7.80	20231027	2.48	N	299900	500	855 억	7894417	N	N	1272	N	N
134	20240307	120946	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2420	-70	5	-2.81	1796445740	741470	33.93	2495	2495	2400	3235	1745	2490	2422.81	4.62	61193	2750	2620	2475	2345	2200	2547	2272	855	745	500	1740	5	1	171048884	4139	-33.61	2.29	12	0.43	-72.00	1057.00	5700	20230502	-57.54	2245	20231027	7.80	4440	-45.50	20240110	2330	3.86	20240306	19900	-87.84	20230414	2245	7.80	20231027	2.48	N	299900	500	855 억	7894417	N	N	1272	N	N
135	20240307	110951	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2435	-55	5	-2.21	1659612985	684932	31.35	2495	2495	2400	3235	1745	2490	2423.03	4.62	82902	2750	2620	2475	2345	2200	2547	2272	855	745	500	1740	5	1	171048884	4165	-33.82	2.30	12	0.40	-72.00	1057.00	5700	20230502	-57.28	2245	20231027	8.46	4440	-45.16	20240110	2330	4.51	20240306	19900	-87.76	20230414	2245	8.46	20231027	2.48	N	299900	500	855 억	7894417	N	N	1272	N	N
136	20240307	100944	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2415	-75	5	-3.01	1349909545	557411	25.51	2495	2495	2400	3235	1745	2490	2421.74	4.62	31381	2750	2620	2475	2345	2200	2547	2272	855	745	500	1740	5	1	171048884	4131	-33.54	2.28	12	0.33	-72.00	1057.00	5700	20230502	-57.63	2245	20231027	7.57	4440	-45.61	20240110	2330	3.65	20240306	19900	-87.86	20230414	2245	7.57	20231027	2.48	N	299900	500	855 억	7894417	N	N	1272	N	N
137	20240307	090947	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2430	-60	5	-2.41	447659920	183481	8.40	2495	2495	2405	3235	1745	2490	2439.81	4.62	-13483	2750	2620	2475	2345	2200	2547	2272	855	745	500	1740	5	1	171048884	4156	-33.75	2.30	12	0.11	-72.00	1057.00	5700	20230502	-57.37	2245	20231027	8.24	4440	-45.27	20240110	2330	4.29	20240306	19900	-87.79	20230414	2245	8.24	20231027	2.48	N	299900	500	855 억	7894417	N	N	1272	N	N
138	20240306	160939	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2490	-115	5	-4.41	5357332280	2160785	293.64	2570	2605	2330	3385	1825	2605	2479.33	4.03	302948	2715	2660	2625	2570	2535	2642	2552	855	780	500	1820	5	1	171048884	4259	-34.58	2.36	12	1.26	-72.00	1057.00	5700	20230502	-56.32	2245	20231027	10.91	4440	-43.92	20240110	2330	6.87	20240306	19900	-87.49	20230414	2245	10.91	20231027	2.46	N	299900	500	855 억	6892026	N	N	1272	N	N
139	20240306	150941	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2470	-135	5	-5.18	4975307115	2006340	272.65	2570	2605	2330	3385	1825	2605	2479.79	4.03	246181	2715	2660	2625	2570	2535	2642	2552	855	780	500	1820	5	1	171048884	4225	-34.31	2.34	12	1.17	-72.00	1057.00	5700	20230502	-56.67	2245	20231027	10.02	4440	-44.37	20240110	2330	6.01	20240306	19900	-87.59	20230414	2245	10.02	20231027	2.46	N	299900	500	855 억	6892026	N	N	0	N	N
140	20240306	140948	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2400	-205	5	-7.87	2903383050	1156868	157.21	2570	2605	2330	3385	1825	2605	2509.69	4.03	18313	2715	2660	2625	2570	2535	2642	2552	855	780	500	1820	5	1	171048884	4105	-33.33	2.27	12	0.68	-72.00	1057.00	5700	20230502	-57.89	2245	20231027	6.90	4440	-45.95	20240110	2330	3.00	20240306	19900	-87.94	20230414	2245	6.90	20231027	2.46	N	299900	500	855 억	6892026	N	N	0	N	N
141	20240306	130947	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2520	-85	5	-3.26	1801469270	711494	96.69	2570	2605	2510	3385	1825	2605	2531.95	4.03	55906	2715	2660	2625	2570	2535	2642	2552	855	780	500	1820	5	1	171048884	4310	-35.00	2.38	12	0.42	-72.00	1057.00	5700	20230502	-55.79	2245	20231027	12.25	4440	-43.24	20240110	2510	0.40	20240306	19900	-87.34	20230414	2245	12.25	20231027	2.46	N	299900	500	855 억	6892026	N	N	0	N	N
142	20240306	120946	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2525	-80	5	-3.07	1647554755	650400	88.39	2570	2605	2510	3385	1825	2605	2533.14	4.03	55668	2715	2660	2625	2570	2535	2642	2552	855	780	500	1820	5	1	171048884	4319	-35.07	2.39	12	0.38	-72.00	1057.00	5700	20230502	-55.70	2245	20231027	12.47	4440	-43.13	20240110	2510	0.60	20240306	19900	-87.31	20230414	2245	12.47	20231027	2.46	N	299900	500	855 억	6892026	N	N	0	N	N
143	20240306	110943	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2520	-85	5	-3.26	1325531255	522485	71.00	2570	2605	2510	3385	1825	2605	2536.97	4.03	112357	2715	2660	2625	2570	2535	2642	2552	855	780	500	1820	5	1	171048884	4310	-35.00	2.38	12	0.31	-72.00	1057.00	5700	20230502	-55.79	2245	20231027	12.25	4440	-43.24	20240110	2510	0.40	20240306	19900	-87.34	20230414	2245	12.25	20231027	2.46	N	299900	500	855 억	6892026	N	N	0	N	N
144	20240306	100922	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2540	-65	5	-2.50	1080363315	425348	57.80	2570	2605	2510	3385	1825	2605	2539.95	4.03	92810	2715	2660	2625	2570	2535	2642	2552	855	780	500	1820	5	1	171048884	4345	-35.28	2.40	12	0.25	-72.00	1057.00	5700	20230502	-55.44	2245	20231027	13.14	4440	-42.79	20240110	2510	1.20	20240306	19900	-87.24	20230414	2245	13.14	20231027	2.46	N	299900	500	855 억	6892026	N	N	0	N	N
145	20240306	090939	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2575	-30	5	-1.15	100606005	39226	5.33	2570	2605	2550	3385	1825	2605	2564.77	4.03	-7117	2715	2660	2625	2570	2535	2642	2552	855	780	500	1820	5	1	171048884	4405	-35.76	2.44	12	0.02	-72.00	1057.00	5700	20230502	-54.82	2245	20231027	14.70	4440	-42.00	20240110	2550	0.98	20240306	19900	-87.06	20230414	2245	14.70	20231027	2.46	N	299900	500	855 억	6892026	N	N	0	N	N
146	20240305	160936	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2605	-45	5	-1.70	1882032665	720517	37.36	2650	2680	2590	3445	1855	2650	2612.07	4.37	-33541	2873	2761	2688	2576	2503	2725	2540	855	795	500	1850	5	1	171048884	4456	-36.18	2.46	12	0.42	-72.00	1057.00	5700	20230502	-54.30	2245	20231027	16.04	4440	-41.33	20240110	2590	0.58	20240305	19900	-86.91	20230414	2245	16.04	20231027	2.51	N	299900	500	855 억	7471564	N	N	0	N	N
147	20240305	150934	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2600	-50	5	-1.89	1742429780	666997	34.58	2650	2680	2590	3445	1855	2650	2612.35	4.37	-44229	2873	2761	2688	2576	2503	2725	2540	855	795	500	1850	5	1	171048884	4447	-36.11	2.46	12	0.39	-72.00	1057.00	5700	20230502	-54.39	2245	20231027	15.81	4440	-41.44	20240110	2590	0.39	20240305	19900	-86.93	20230414	2245	15.81	20231027	2.51	N	299900	500	855 억	7471564	N	N	0	N	N
148	20240305	140923	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2605	-45	5	-1.70	1414665930	540942	28.05	2650	2680	2595	3445	1855	2650	2615.19	4.37	-23201	2873	2761	2688	2576	2503	2725	2540	855	795	500	1850	5	1	171048884	4456	-36.18	2.46	12	0.32	-72.00	1057.00	5700	20230502	-54.30	2245	20231027	16.04	4440	-41.33	20240110	2595	0.39	20240305	19900	-86.91	20230414	2245	16.04	20231027	2.51	N	299900	500	855 억	7471564	N	N	0	N	N
149	20240305	130925	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2625	-25	5	-0.94	1262427950	482706	25.03	2650	2680	2595	3445	1855	2650	2615.31	4.37	-27921	2873	2761	2688	2576	2503	2725	2540	855	795	500	1850	5	1	171048884	4490	-36.46	2.48	12	0.28	-72.00	1057.00	5700	20230502	-53.95	2245	20231027	16.93	4440	-40.88	20240110	2595	1.16	20240305	19900	-86.81	20230414	2245	16.93	20231027	2.51	N	299900	500	855 억	7471564	N	N	0	N	N
150	20240305	120928	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2610	-40	5	-1.51	1055917720	403687	20.93	2650	2680	2595	3445	1855	2650	2615.68	4.37	-32539	2873	2761	2688	2576	2503	2725	2540	855	795	500	1850	5	1	171048884	4464	-36.25	2.47	12	0.24	-72.00	1057.00	5700	20230502	-54.21	2245	20231027	16.26	4440	-41.22	20240110	2595	0.58	20240305	19900	-86.88	20230414	2245	16.26	20231027	2.51	N	299900	500	855 억	7471564	N	N	0	N	N
151	20240305	110927	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2630	-20	5	-0.75	826628975	315837	16.37	2650	2680	2595	3445	1855	2650	2617.26	4.37	16719	2873	2761	2688	2576	2503	2725	2540	855	795	500	1850	5	1	171048884	4499	-36.53	2.49	12	0.18	-72.00	1057.00	5700	20230502	-53.86	2245	20231027	17.15	4440	-40.77	20240110	2595	1.35	20240305	19900	-86.78	20230414	2245	17.15	20231027	2.51	N	299900	500	855 억	7471564	N	N	0	N	N
152	20240305	100924	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2610	-40	5	-1.51	582318620	222628	11.54	2650	2680	2595	3445	1855	2650	2615.65	4.37	-8520	2873	2761	2688	2576	2503	2725	2540	855	795	500	1850	5	1	171048884	4464	-36.25	2.47	12	0.13	-72.00	1057.00	5700	20230502	-54.21	2245	20231027	16.26	4440	-41.22	20240110	2595	0.58	20240305	19900	-86.88	20230414	2245	16.26	20231027	2.51	N	299900	500	855 억	7471564	N	N	0	N	N
153	20240305	090925	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2625	-25	5	-0.94	164053780	62444	3.24	2650	2680	2595	3445	1855	2650	2627.20	4.37	-31771	2873	2761	2688	2576	2503	2725	2540	855	795	500	1850	5	1	171048884	4490	-36.46	2.48	12	0.04	-72.00	1057.00	5700	20230502	-53.95	2245	20231027	16.93	4440	-40.88	20240110	2595	1.16	20240305	19900	-86.81	20230414	2245	16.93	20231027	2.51	N	299900	500	855 억	7471564	N	N	0	N	N
154	20240304	160925	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2650	-105	5	-3.81	5104525200	1913494	283.08	2750	2800	2615	3580	1930	2755	2667.66	4.03	584909	2868	2811	2778	2721	2688	2795	2705	855	825	500	1920	5	1	171048884	4533	-36.81	2.51	12	1.12	-72.00	1057.00	5700	20230502	-53.51	2245	20231027	18.04	4440	-40.32	20240110	2615	1.34	20240304	19900	-86.68	20230414	2245	18.04	20231027	2.48	N	299900	500	855 억	6887830	N	N	1580	N	N
155	20240304	150920	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2625	-130	5	-4.72	4553436105	1704147	252.11	2750	2800	2615	3580	1930	2755	2671.97	4.03	574700	2868	2811	2778	2721	2688	2795	2705	855	825	500	1920	5	1	171048884	4490	-36.46	2.48	12	1.00	-72.00	1057.00	5700	20230502	-53.95	2245	20231027	16.93	4440	-40.88	20240110	2615	0.38	20240304	19900	-86.81	20230414	2245	16.93	20231027	2.48	N	299900	500	855 억	6887830	N	N	1580	N	N
156	20240304	140848	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2665	-90	5	-3.27	3073070935	1143828	169.22	2750	2800	2640	3580	1930	2755	2686.65	4.03	287344	2868	2811	2778	2721	2688	2795	2705	855	825	500	1920	5	1	171048884	4558	-37.01	2.52	12	0.67	-72.00	1057.00	5700	20230502	-53.25	2245	20231027	18.71	4440	-39.98	20240110	2640	0.95	20240304	19900	-86.61	20230414	2245	18.71	20231027	2.48	N	299900	500	855 억	6887830	N	N	1580	N	N
157	20240304	130914	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2700	-55	5	-2.00	1607070170	592250	87.62	2750	2800	2685	3580	1930	2755	2713.50	4.03	17702	2868	2811	2778	2721	2688	2795	2705	855	825	500	1920	5	1	171048884	4618	-37.50	2.55	12	0.35	-72.00	1057.00	5700	20230502	-52.63	2245	20231027	20.27	4440	-39.19	20240110	2685	0.56	20240304	19900	-86.43	20230414	2245	20.27	20231027	2.48	N	299900	500	855 억	6887830	N	N	1580	N	N
158	20240304	120850	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2700	-55	5	-2.00	1450041335	533936	78.99	2750	2800	2685	3580	1930	2755	2715.76	4.03	10437	2868	2811	2778	2721	2688	2795	2705	855	825	500	1920	5	1	171048884	4618	-37.50	2.55	12	0.31	-72.00	1057.00	5700	20230502	-52.63	2245	20231027	20.27	4440	-39.19	20240110	2685	0.56	20240304	19900	-86.43	20230414	2245	20.27	20231027	2.48	N	299900	500	855 억	6887830	N	N	1580	N	N
159	20240304	110908	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2695	-60	5	-2.18	1206732915	443633	65.63	2750	2800	2685	3580	1930	2755	2720.12	4.03	-7208	2868	2811	2778	2721	2688	2795	2705	855	825	500	1920	5	1	171048884	4610	-37.43	2.55	12	0.26	-72.00	1057.00	5700	20230502	-52.72	2245	20231027	20.04	4440	-39.30	20240110	2685	0.37	20240304	19900	-86.46	20230414	2245	20.04	20231027	2.48	N	299900	500	855 억	6887830	N	N	1580	N	N
160	20240304	100909	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2705	-50	5	-1.81	697310700	255011	37.73	2750	2800	2695	3580	1930	2755	2734.43	4.03	-26758	2868	2811	2778	2721	2688	2795	2705	855	825	500	1920	5	1	171048884	4627	-37.57	2.56	12	0.15	-72.00	1057.00	5700	20230502	-52.54	2245	20231027	20.49	4440	-39.08	20240110	2695	0.37	20240304	19900	-86.41	20230414	2245	20.49	20231027	2.48	N	299900	500	855 억	6887830	N	N	1580	N	N
161	20240304	090909	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2750	-5	5	-0.18	125292145	45410	6.72	2750	2800	2740	3580	1930	2755	2759.13	4.03	-19685	2868	2811	2778	2721	2688	2795	2705	855	825	500	1920	5	1	171048884	4704	-38.19	2.60	12	0.03	-72.00	1057.00	5700	20230502	-51.75	2245	20231027	22.49	4440	-38.06	20240110	2740	0.36	20240304	19900	-86.18	20230414	2245	22.49	20231027	2.48	N	299900	500	855 억	6887830	N	N	1580	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History