KissMeData/310200/price/prices-20240301.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	161116	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3535	-75	5	-2.08	804287175	225386	68.85	3660	3660	3525	4690	2530	3610	3569.13	2.80	0	-17215	3846	3727	3656	3537	3466	3692	3502	46	1080	100	2520	5	1	45520979	1609	33.99	1.93	12	0.50	104.00	1831.00	4650	20230418	-23.98	3105	20231010	13.85	4185	-15.53	20240311	3180	11.16	20240206	4650	-23.98	20230418	3105	13.85	20231010	6.37	N	310200	100	45 억	1276290	N	N	123	N	N
3	20240329	151118	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3570	-40	5	-1.11	729839640	204355	62.43	3660	3660	3525	4690	2530	3610	3571.43	2.80	0	-16504	3846	3727	3656	3537	3466	3692	3502	46	1080	100	2520	5	1	45520979	1625	34.33	1.95	12	0.45	104.00	1831.00	4650	20230418	-23.23	3105	20231010	14.98	4185	-14.70	20240311	3180	12.26	20240206	4650	-23.23	20230418	3105	14.98	20231010	6.37	N	310200	100	45 억	1276290	N	N	123	N	N
4	20240329	141114	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3545	-65	5	-1.80	586870170	164072	50.12	3660	3660	3545	4690	2530	3610	3576.91	2.80	0	-17090	3846	3727	3656	3537	3466	3692	3502	46	1080	100	2520	5	1	45520979	1614	34.09	1.94	12	0.36	104.00	1831.00	4650	20230418	-23.76	3105	20231010	14.17	4185	-15.29	20240311	3180	11.48	20240206	4650	-23.76	20230418	3105	14.17	20231010	6.37	N	310200	100	45 억	1276290	N	N	123	N	N
5	20240329	131056	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3595	-15	5	-0.42	424876455	118552	36.22	3660	3660	3550	4690	2530	3610	3583.88	2.80	0	-12388	3846	3727	3656	3537	3466	3692	3502	46	1080	100	2520	5	1	45520979	1636	34.57	1.96	12	0.26	104.00	1831.00	4650	20230418	-22.69	3105	20231010	15.78	4185	-14.10	20240311	3180	13.05	20240206	4650	-22.69	20230418	3105	15.78	20231010	6.37	N	310200	100	45 억	1276290	N	N	123	N	N
6	20240329	121108	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3570	-40	5	-1.11	361220560	100728	30.77	3660	3660	3550	4690	2530	3610	3586.10	2.80	0	-9751	3846	3727	3656	3537	3466	3692	3502	46	1080	100	2520	5	1	45520979	1625	34.33	1.95	12	0.22	104.00	1831.00	4650	20230418	-23.23	3105	20231010	14.98	4185	-14.70	20240311	3180	12.26	20240206	4650	-23.23	20230418	3105	14.98	20231010	6.37	N	310200	100	45 억	1276290	N	N	123	N	N
7	20240329	111054	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3600	-10	5	-0.28	311145630	86708	26.49	3660	3660	3550	4690	2530	3610	3588.43	2.80	0	-8464	3846	3727	3656	3537	3466	3692	3502	46	1080	100	2520	5	1	45520979	1639	34.62	1.97	12	0.19	104.00	1831.00	4650	20230418	-22.58	3105	20231010	15.94	4185	-13.98	20240311	3180	13.21	20240206	4650	-22.58	20230418	3105	15.94	20231010	6.37	N	310200	100	45 억	1276290	N	N	123	N	N
8	20240329	101054	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3620	10	2	0.28	109954055	30477	9.31	3660	3660	3580	4690	2530	3610	3607.77	2.80	0	-6159	3846	3727	3656	3537	3466	3692	3502	46	1080	100	2520	5	1	45520979	1648	34.81	1.98	12	0.07	104.00	1831.00	4650	20230418	-22.15	3105	20231010	16.59	4185	-13.50	20240311	3180	13.84	20240206	4650	-22.15	20230418	3105	16.59	20231010	6.37	N	310200	100	45 억	1276290	N	N	123	N	N
9	20240329	091054	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3590	-20	5	-0.55	18694260	5173	1.58	3660	3660	3590	4690	2530	3610	3613.81	2.80	0	-2776	3846	3727	3656	3537	3466	3692	3502	46	1080	100	2520	5	1	45520979	1634	34.52	1.96	12	0.01	104.00	1831.00	4650	20230418	-22.80	3105	20231010	15.62	4185	-14.22	20240311	3180	12.89	20240206	4650	-22.80	20230418	3105	15.62	20231010	6.37	N	310200	100	45 억	1276290	N	N	123	N	N
10	20240328	161102	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3610	-125	5	-3.35	1187085650	325607	184.09	3770	3775	3585	4855	2615	3735	3645.81	2.89	0	-39845	3831	3782	3721	3672	3611	3807	3697	46	1120	100	2610	5	1	45520979	1643	34.71	1.97	12	0.72	104.00	1831.00	4650	20230418	-22.37	3105	20231010	16.26	4185	-13.74	20240311	3180	13.52	20240206	4650	-22.37	20230418	3105	16.26	20231010	6.32	N	310200	100	45 억	1316681	N	N	123	N	N
11	20240328	151103	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3610	-125	5	-3.35	1136550105	311600	176.17	3770	3775	3585	4855	2615	3735	3647.47	2.89	0	-32799	3831	3782	3721	3672	3611	3807	3697	46	1120	100	2610	5	1	45520979	1643	34.71	1.97	12	0.68	104.00	1831.00	4650	20230418	-22.37	3105	20231010	16.26	4185	-13.74	20240311	3180	13.52	20240206	4650	-22.37	20230418	3105	16.26	20231010	6.32	N	310200	100	45 억	1316681	N	N	1455	N	N
12	20240328	141050	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3605	-130	5	-3.48	941426615	257480	145.57	3770	3775	3595	4855	2615	3735	3656.31	2.89	0	-20655	3831	3782	3721	3672	3611	3807	3697	46	1120	100	2610	5	1	45520979	1641	34.66	1.97	12	0.57	104.00	1831.00	4650	20230418	-22.47	3105	20231010	16.10	4185	-13.86	20240311	3180	13.36	20240206	4650	-22.47	20230418	3105	16.10	20231010	6.32	N	310200	100	45 억	1316681	N	N	1455	N	N
13	20240328	131050	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3655	-80	5	-2.14	615518735	167449	94.67	3770	3775	3625	4855	2615	3735	3675.86	2.89	0	-23953	3831	3782	3721	3672	3611	3807	3697	46	1120	100	2610	5	1	45520979	1664	35.14	2.00	12	0.37	104.00	1831.00	4650	20230418	-21.40	3105	20231010	17.71	4185	-12.66	20240311	3180	14.94	20240206	4650	-21.40	20230418	3105	17.71	20231010	6.32	N	310200	100	45 억	1316681	N	N	1455	N	N
14	20240328	121054	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3670	-65	5	-1.74	335212395	90675	51.27	3770	3775	3660	4855	2615	3735	3696.86	2.89	0	-13059	3831	3782	3721	3672	3611	3807	3697	46	1120	100	2610	5	1	45520979	1671	35.29	2.00	12	0.20	104.00	1831.00	4650	20230418	-21.08	3105	20231010	18.20	4185	-12.31	20240311	3180	15.41	20240206	4650	-21.08	20230418	3105	18.20	20231010	6.32	N	310200	100	45 억	1316681	N	N	1455	N	N
15	20240328	111059	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3685	-50	5	-1.34	270665170	73119	41.34	3770	3775	3660	4855	2615	3735	3701.71	2.89	0	-9018	3831	3782	3721	3672	3611	3807	3697	46	1120	100	2610	5	1	45520979	1677	35.43	2.01	12	0.16	104.00	1831.00	4650	20230418	-20.75	3105	20231010	18.68	4185	-11.95	20240311	3180	15.88	20240206	4650	-20.75	20230418	3105	18.68	20231010	6.32	N	310200	100	45 억	1316681	N	N	1455	N	N
16	20240328	101108	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3700	-35	5	-0.94	147220240	39685	22.44	3770	3775	3660	4855	2615	3735	3709.72	2.89	0	-4537	3831	3782	3721	3672	3611	3807	3697	46	1120	100	2610	5	1	45520979	1684	35.58	2.02	12	0.09	104.00	1831.00	4650	20230418	-20.43	3105	20231010	19.16	4185	-11.59	20240311	3180	16.35	20240206	4650	-20.43	20230418	3105	19.16	20231010	6.32	N	310200	100	45 억	1316681	N	N	1455	N	N
17	20240328	091112	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3725	-10	5	-0.27	31664785	8458	4.78	3770	3775	3725	4855	2615	3735	3743.77	2.89	0	-1824	3831	3782	3721	3672	3611	3807	3697	46	1120	100	2610	5	1	45520979	1696	35.82	2.03	12	0.02	104.00	1831.00	4650	20230418	-19.89	3105	20231010	19.97	4185	-10.99	20240311	3180	17.14	20240206	4650	-19.89	20230418	3105	19.97	20231010	6.32	N	310200	100	45 억	1316681	N	N	1455	N	N
18	20240327	161108	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3735	60	2	1.63	659032540	176314	141.13	3665	3770	3660	4775	2575	3675	3737.83	2.85	334323	15557	3765	3720	3680	3635	3595	3742	3657	46	1100	100	2570	5	1	45520979	1700	35.91	2.04	12	0.39	104.00	1831.00	4650	20230418	-19.68	3105	20231010	20.29	4185	-10.75	20240311	3180	17.45	20240206	4650	-19.68	20230418	3105	20.29	20231010	6.33	N	310200	100	45 억	1298849	N	N	1455	N	N
19	20240327	151106	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3740	65	2	1.77	636730515	170347	136.35	3665	3770	3660	4775	2575	3675	3737.84	2.85	334323	15780	3765	3720	3680	3635	3595	3742	3657	46	1100	100	2570	5	1	45520979	1702	35.96	2.04	12	0.37	104.00	1831.00	4650	20230418	-19.57	3105	20231010	20.45	4185	-10.63	20240311	3180	17.61	20240206	4650	-19.57	20230418	3105	20.45	20231010	6.33	N	310200	100	45 억	1298849	N	N	107	N	N
20	20240327	141107	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3755	80	2	2.18	566202395	151552	121.31	3665	3770	3660	4775	2575	3675	3736.03	2.85	334323	22403	3765	3720	3680	3635	3595	3742	3657	46	1100	100	2570	5	1	45520979	1709	36.11	2.05	12	0.33	104.00	1831.00	4650	20230418	-19.25	3105	20231010	20.93	4185	-10.27	20240311	3180	18.08	20240206	4650	-19.25	20230418	3105	20.93	20231010	6.33	N	310200	100	45 억	1298849	N	N	107	N	N
21	20240327	131104	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3745	70	2	1.90	377493600	101303	81.09	3665	3760	3660	4775	2575	3675	3726.38	2.85	334323	12998	3765	3720	3680	3635	3595	3742	3657	46	1100	100	2570	5	1	45520979	1705	36.01	2.05	12	0.22	104.00	1831.00	4650	20230418	-19.46	3105	20231010	20.61	4185	-10.51	20240311	3180	17.77	20240206	4650	-19.46	20230418	3105	20.61	20231010	6.33	N	310200	100	45 억	1298849	N	N	107	N	N
22	20240327	121105	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3750	75	2	2.04	331765450	89086	71.31	3665	3760	3660	4775	2575	3675	3724.10	2.85	334323	13379	3765	3720	3680	3635	3595	3742	3657	46	1100	100	2570	5	1	45520979	1707	36.06	2.05	12	0.20	104.00	1831.00	4650	20230418	-19.35	3105	20231010	20.77	4185	-10.39	20240311	3180	17.92	20240206	4650	-19.35	20230418	3105	20.77	20231010	6.33	N	310200	100	45 억	1298849	N	N	107	N	N
23	20240327	111106	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3730	55	2	1.50	241660040	64993	52.02	3665	3760	3660	4775	2575	3675	3718.25	2.85	334323	5073	3765	3720	3680	3635	3595	3742	3657	46	1100	100	2570	5	1	45520979	1698	35.87	2.04	12	0.14	104.00	1831.00	4650	20230418	-19.78	3105	20231010	20.13	4185	-10.87	20240311	3180	17.30	20240206	4650	-19.78	20230418	3105	20.13	20231010	6.33	N	310200	100	45 억	1298849	N	N	107	N	N
24	20240327	101102	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3725	50	2	1.36	126623140	34144	27.33	3665	3760	3660	4775	2575	3675	3708.50	2.85	334323	37	3765	3720	3680	3635	3595	3742	3657	46	1100	100	2570	5	1	45520979	1696	35.82	2.03	12	0.08	104.00	1831.00	4650	20230418	-19.89	3105	20231010	19.97	4185	-10.99	20240311	3180	17.14	20240206	4650	-19.89	20230418	3105	19.97	20231010	6.33	N	310200	100	45 억	1298849	N	N	107	N	N
25	20240327	091109	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3700	25	2	0.68	19128805	5217	4.18	3665	3700	3660	4775	2575	3675	3666.63	2.85	334323	-44	3765	3720	3680	3635	3595	3742	3657	46	1100	100	2570	5	1	45520979	1684	35.58	2.02	12	0.01	104.00	1831.00	4650	20230418	-20.43	3105	20231010	19.16	4185	-11.59	20240311	3180	16.35	20240206	4650	-20.43	20230418	3105	19.16	20231010	6.33	N	310200	100	45 억	1298849	N	N	107	N	N
26	20240326	161000	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3675	-15	5	-0.41	457705655	124485	60.13	3640	3725	3640	4795	2585	3690	3676.79	2.08	0	23880	3880	3785	3710	3615	3540	3832	3662	45	1105	100	2580	5	1	45186656	1661	35.34	2.01	12	0.28	104.00	1831.00	4650	20230418	-20.97	3105	20231010	18.36	4185	-12.19	20240311	3180	15.57	20240206	4650	-20.97	20230418	3105	18.36	20231010	6.40	N	310200	100	45 억	938644	N	N	107	N	N
27	20240326	151053	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3670	-20	5	-0.54	435831950	118539	57.26	3640	3725	3640	4795	2585	3690	3676.70	2.08	0	25577	3880	3785	3710	3615	3540	3832	3662	45	1105	100	2580	5	1	45186656	1658	35.29	2.00	12	0.26	104.00	1831.00	4650	20230418	-21.08	3105	20231010	18.20	4185	-12.31	20240311	3180	15.41	20240206	4650	-21.08	20230418	3105	18.20	20231010	6.40	N	310200	100	45 억	938644	N	N	277	N	N
28	20240326	141050	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3690	0	3	0.00	298640240	81073	39.16	3640	3725	3640	4795	2585	3690	3683.60	2.08	0	21681	3880	3785	3710	3615	3540	3832	3662	45	1105	100	2580	5	1	45186656	1667	35.48	2.02	12	0.18	104.00	1831.00	4650	20230418	-20.65	3105	20231010	18.84	4185	-11.83	20240311	3180	16.04	20240206	4650	-20.65	20230418	3105	18.84	20231010	6.40	N	310200	100	45 억	938644	N	N	277	N	N
29	20240326	131046	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3690	0	3	0.00	231680785	62872	30.37	3640	3725	3640	4795	2585	3690	3684.96	2.08	0	18448	3880	3785	3710	3615	3540	3832	3662	45	1105	100	2580	5	1	45186656	1667	35.48	2.02	12	0.14	104.00	1831.00	4650	20230418	-20.65	3105	20231010	18.84	4185	-11.83	20240311	3180	16.04	20240206	4650	-20.65	20230418	3105	18.84	20231010	6.40	N	310200	100	45 억	938644	N	N	277	N	N
30	20240326	121045	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3695	5	2	0.14	174863910	47493	22.94	3640	3725	3640	4795	2585	3690	3681.89	2.08	0	10370	3880	3785	3710	3615	3540	3832	3662	45	1105	100	2580	5	1	45186656	1670	35.53	2.02	12	0.11	104.00	1831.00	4650	20230418	-20.54	3105	20231010	19.00	4185	-11.71	20240311	3180	16.19	20240206	4650	-20.54	20230418	3105	19.00	20231010	6.40	N	310200	100	45 억	938644	N	N	277	N	N
31	20240326	111041	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3690	0	3	0.00	119625755	32513	15.71	3640	3725	3640	4795	2585	3690	3679.32	2.08	0	6262	3880	3785	3710	3615	3540	3832	3662	45	1105	100	2580	5	1	45186656	1667	35.48	2.02	12	0.07	104.00	1831.00	4650	20230418	-20.65	3105	20231010	18.84	4185	-11.83	20240311	3180	16.04	20240206	4650	-20.65	20230418	3105	18.84	20231010	6.40	N	310200	100	45 억	938644	N	N	277	N	N
32	20240326	101054	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3695	5	2	0.14	78991395	21490	10.38	3640	3725	3640	4795	2585	3690	3675.73	2.08	0	3697	3880	3785	3710	3615	3540	3832	3662	45	1105	100	2580	5	1	45186656	1670	35.53	2.02	12	0.05	104.00	1831.00	4650	20230418	-20.54	3105	20231010	19.00	4185	-11.71	20240311	3180	16.19	20240206	4650	-20.54	20230418	3105	19.00	20231010	6.40	N	310200	100	45 억	938644	N	N	277	N	N
33	20240326	091054	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3705	15	2	0.41	34099875	9337	4.51	3640	3725	3640	4795	2585	3690	3652.12	2.08	0	3122	3880	3785	3710	3615	3540	3832	3662	45	1105	100	2580	5	1	45186656	1674	35.62	2.02	12	0.02	104.00	1831.00	4650	20230418	-20.32	3105	20231010	19.32	4185	-11.47	20240311	3180	16.51	20240206	4650	-20.32	20230418	3105	19.32	20231010	6.40	N	310200	100	45 억	938644	N	N	277	N	N
34	20240325	161129	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3690	15	2	0.41	761714520	206257	109.08	3685	3805	3635	4775	2575	3675	3693.04	2.02	0	27307	3781	3727	3646	3592	3511	3755	3620	45	1100	100	2570	5	1	45186656	1667	35.48	2.02	12	0.46	104.00	1831.00	4650	20230418	-20.65	3105	20231010	18.84	4185	-11.83	20240311	3180	16.04	20240206	4650	-20.65	20230418	3105	18.84	20231010	6.38	N	310200	100	45 억	911759	N	N	277	N	N
35	20240325	151134	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3680	5	2	0.14	750699100	203273	107.50	3685	3805	3635	4775	2575	3675	3693.06	2.02	0	27463	3781	3727	3646	3592	3511	3755	3620	45	1100	100	2570	5	1	45186656	1663	35.38	2.01	12	0.45	104.00	1831.00	4650	20230418	-20.86	3105	20231010	18.52	4185	-12.07	20240311	3180	15.72	20240206	4650	-20.86	20230418	3105	18.52	20231010	6.38	N	310200	100	45 억	911759	N	N	0	N	N
36	20240325	141131	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3675	0	3	0.00	694250895	187828	99.33	3685	3805	3635	4775	2575	3675	3696.21	2.02	0	26825	3781	3727	3646	3592	3511	3755	3620	45	1100	100	2570	5	1	45186656	1661	35.34	2.01	12	0.42	104.00	1831.00	4650	20230418	-20.97	3105	20231010	18.36	4185	-12.19	20240311	3180	15.57	20240206	4650	-20.97	20230418	3105	18.36	20231010	6.38	N	310200	100	45 억	911759	N	N	0	N	N
37	20240325	131130	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3675	0	3	0.00	590926800	159525	84.36	3685	3805	3635	4775	2575	3675	3704.29	2.02	0	21706	3781	3727	3646	3592	3511	3755	3620	45	1100	100	2570	5	1	45186656	1661	35.34	2.01	12	0.35	104.00	1831.00	4650	20230418	-20.97	3105	20231010	18.36	4185	-12.19	20240311	3180	15.57	20240206	4650	-20.97	20230418	3105	18.36	20231010	6.38	N	310200	100	45 억	911759	N	N	0	N	N
38	20240325	121134	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3705	30	2	0.82	446948255	120266	63.60	3685	3805	3650	4775	2575	3675	3716.33	2.02	0	13228	3781	3727	3646	3592	3511	3755	3620	45	1100	100	2570	5	1	45186656	1674	35.62	2.02	12	0.27	104.00	1831.00	4650	20230418	-20.32	3105	20231010	19.32	4185	-11.47	20240311	3180	16.51	20240206	4650	-20.32	20230418	3105	19.32	20231010	6.38	N	310200	100	45 억	911759	N	N	0	N	N
39	20240325	111132	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3710	35	2	0.95	361581720	97044	51.32	3685	3805	3650	4775	2575	3675	3725.96	2.02	0	9031	3781	3727	3646	3592	3511	3755	3620	45	1100	100	2570	5	1	45186656	1676	35.67	2.03	12	0.21	104.00	1831.00	4650	20230418	-20.22	3105	20231010	19.48	4185	-11.35	20240311	3180	16.67	20240206	4650	-20.22	20230418	3105	19.48	20231010	6.38	N	310200	100	45 억	911759	N	N	0	N	N
40	20240325	101131	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3715	40	2	1.09	236882480	63401	33.53	3685	3805	3650	4775	2575	3675	3736.26	2.02	0	-799	3781	3727	3646	3592	3511	3755	3620	45	1100	100	2570	5	1	45186656	1679	35.72	2.03	12	0.14	104.00	1831.00	4650	20230418	-20.11	3105	20231010	19.65	4185	-11.23	20240311	3180	16.82	20240206	4650	-20.11	20230418	3105	19.65	20231010	6.38	N	310200	100	45 억	911759	N	N	0	N	N
41	20240325	091134	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3725	50	2	1.36	38663175	10494	5.55	3685	3725	3650	4775	2575	3675	3684.31	2.02	0	-2273	3781	3727	3646	3592	3511	3755	3620	45	1100	100	2570	5	1	45186656	1683	35.82	2.03	12	0.02	104.00	1831.00	4650	20230418	-19.89	3105	20231010	19.97	4185	-10.99	20240311	3180	17.14	20240206	4650	-19.89	20230418	3105	19.97	20231010	6.38	N	310200	100	45 억	911759	N	N	0	N	N
42	20240322	161133	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3675	100	2	2.80	674464425	185069	88.51	3600	3700	3565	4645	2505	3575	3643.74	1.99	0	9478	3785	3680	3620	3515	3455	3650	3485	45	1070	100	2500	5	1	45186656	1661	35.34	2.01	12	0.41	104.00	1831.00	4650	20230418	-20.97	3105	20231010	18.36	4185	-12.19	20240311	3180	15.57	20240206	4650	-20.97	20230418	3105	18.36	20231010	6.46	N	310200	100	45 억	900798	N	N	887	N	N
43	20240322	151136	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3665	90	2	2.52	636667220	174777	83.59	3600	3700	3565	4645	2505	3575	3642.74	1.99	0	11576	3785	3680	3620	3515	3455	3650	3485	45	1070	100	2500	5	1	45186656	1656	35.24	2.00	12	0.39	104.00	1831.00	4650	20230418	-21.18	3105	20231010	18.04	4185	-12.43	20240311	3180	15.25	20240206	4650	-21.18	20230418	3105	18.04	20231010	6.46	N	310200	100	45 억	900798	N	N	887	N	N
44	20240322	141123	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3660	85	2	2.38	597381065	164042	78.46	3600	3700	3565	4645	2505	3575	3641.63	1.99	0	16301	3785	3680	3620	3515	3455	3650	3485	45	1070	100	2500	5	1	45186656	1654	35.19	2.00	12	0.36	104.00	1831.00	4650	20230418	-21.29	3105	20231010	17.87	4185	-12.54	20240311	3180	15.09	20240206	4650	-21.29	20230418	3105	17.87	20231010	6.46	N	310200	100	45 억	900798	N	N	887	N	N
45	20240322	131129	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3670	95	2	2.66	537460995	147737	70.66	3600	3700	3565	4645	2505	3575	3637.96	1.99	0	21020	3785	3680	3620	3515	3455	3650	3485	45	1070	100	2500	5	1	45186656	1658	35.29	2.00	12	0.33	104.00	1831.00	4650	20230418	-21.08	3105	20231010	18.20	4185	-12.31	20240311	3180	15.41	20240206	4650	-21.08	20230418	3105	18.20	20231010	6.46	N	310200	100	45 억	900798	N	N	887	N	N
46	20240322	121125	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3660	85	2	2.38	382388860	105619	50.51	3600	3675	3565	4645	2505	3575	3620.46	1.99	0	17187	3785	3680	3620	3515	3455	3650	3485	45	1070	100	2500	5	1	45186656	1654	35.19	2.00	12	0.23	104.00	1831.00	4650	20230418	-21.29	3105	20231010	17.87	4185	-12.54	20240311	3180	15.09	20240206	4650	-21.29	20230418	3105	17.87	20231010	6.46	N	310200	100	45 억	900798	N	N	887	N	N
47	20240322	111133	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3640	65	2	1.82	278219615	77112	36.88	3600	3660	3565	4645	2505	3575	3607.99	1.99	0	3407	3785	3680	3620	3515	3455	3650	3485	45	1070	100	2500	5	1	45186656	1645	35.00	1.99	12	0.17	104.00	1831.00	4650	20230418	-21.72	3105	20231010	17.23	4185	-13.02	20240311	3180	14.47	20240206	4650	-21.72	20230418	3105	17.23	20231010	6.46	N	310200	100	45 억	900798	N	N	887	N	N
48	20240322	101124	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3605	30	2	0.84	194794005	54157	25.90	3600	3660	3565	4645	2505	3575	3596.84	1.99	0	-7826	3785	3680	3620	3515	3455	3650	3485	45	1070	100	2500	5	1	45186656	1629	34.66	1.97	12	0.12	104.00	1831.00	4650	20230418	-22.47	3105	20231010	16.10	4185	-13.86	20240311	3180	13.36	20240206	4650	-22.47	20230418	3105	16.10	20231010	6.46	N	310200	100	45 억	900798	N	N	887	N	N
49	20240322	091124	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3600	25	2	0.70	97222995	26908	12.87	3600	3660	3565	4645	2505	3575	3613.16	1.99	0	1477	3785	3680	3620	3515	3455	3650	3485	45	1070	100	2500	5	1	45186656	1627	34.62	1.97	12	0.06	104.00	1831.00	4650	20230418	-22.58	3105	20231010	15.94	4185	-13.98	20240311	3180	13.21	20240206	4650	-22.58	20230418	3105	15.94	20231010	6.46	N	310200	100	45 억	900798	N	N	887	N	N
50	20240321	161128	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3575	-80	5	-2.19	751288130	207513	64.01	3660	3725	3560	4750	2560	3655	3620.93	2.10	0	-50357	3858	3756	3698	3596	3538	3727	3567	45	1095	100	2550	5	1	45186656	1615	34.38	1.95	12	0.46	104.00	1831.00	4650	20230418	-23.12	3105	20231010	15.14	4185	-14.58	20240311	3180	12.42	20240206	4650	-23.12	20230418	3105	15.14	20231010	6.49	N	310200	100	45 억	950297	N	N	887	N	N
51	20240321	151125	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3595	-60	5	-1.64	650092790	179213	55.28	3660	3725	3570	4750	2560	3655	3627.49	2.10	0	-40801	3858	3756	3698	3596	3538	3727	3567	45	1095	100	2550	5	1	45186656	1624	34.57	1.96	12	0.40	104.00	1831.00	4650	20230418	-22.69	3105	20231010	15.78	4185	-14.10	20240311	3180	13.05	20240206	4650	-22.69	20230418	3105	15.78	20231010	6.49	N	310200	100	45 억	950297	N	N	37	N	N
52	20240321	141123	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3615	-40	5	-1.09	515052605	141542	43.66	3660	3725	3570	4750	2560	3655	3638.87	2.10	0	-25378	3858	3756	3698	3596	3538	3727	3567	45	1095	100	2550	5	1	45186656	1633	34.76	1.97	12	0.31	104.00	1831.00	4650	20230418	-22.26	3105	20231010	16.43	4185	-13.62	20240311	3180	13.68	20240206	4650	-22.26	20230418	3105	16.43	20231010	6.49	N	310200	100	45 억	950297	N	N	37	N	N
53	20240321	131112	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3615	-40	5	-1.09	328870530	89721	27.67	3660	3725	3600	4750	2560	3655	3665.48	2.10	0	-18102	3858	3756	3698	3596	3538	3727	3567	45	1095	100	2550	5	1	45186656	1633	34.76	1.97	12	0.20	104.00	1831.00	4650	20230418	-22.26	3105	20231010	16.43	4185	-13.62	20240311	3180	13.68	20240206	4650	-22.26	20230418	3105	16.43	20231010	6.49	N	310200	100	45 억	950297	N	N	37	N	N
54	20240321	121126	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3660	5	2	0.14	277541500	75528	23.30	3660	3725	3620	4750	2560	3655	3674.68	2.10	0	-18490	3858	3756	3698	3596	3538	3727	3567	45	1095	100	2550	5	1	45186656	1654	35.19	2.00	12	0.17	104.00	1831.00	4650	20230418	-21.29	3105	20231010	17.87	4185	-12.54	20240311	3180	15.09	20240206	4650	-21.29	20230418	3105	17.87	20231010	6.49	N	310200	100	45 억	950297	N	N	37	N	N
55	20240321	111124	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3670	15	2	0.41	171696875	46545	14.36	3660	3725	3655	4750	2560	3655	3688.84	2.10	0	-13556	3858	3756	3698	3596	3538	3727	3567	45	1095	100	2550	5	1	45186656	1658	35.29	2.00	12	0.10	104.00	1831.00	4650	20230418	-21.08	3105	20231010	18.20	4185	-12.31	20240311	3180	15.41	20240206	4650	-21.08	20230418	3105	18.20	20231010	6.49	N	310200	100	45 억	950297	N	N	37	N	N
56	20240321	101126	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3690	35	2	0.96	153533860	41610	12.83	3660	3725	3655	4750	2560	3655	3689.83	2.10	0	-11121	3858	3756	3698	3596	3538	3727	3567	45	1095	100	2550	5	1	45186656	1667	35.48	2.02	12	0.09	104.00	1831.00	4650	20230418	-20.65	3105	20231010	18.84	4185	-11.83	20240311	3180	16.04	20240206	4650	-20.65	20230418	3105	18.84	20231010	6.49	N	310200	100	45 억	950297	N	N	37	N	N
57	20240321	091132	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3670	15	2	0.41	14144195	3860	1.19	3660	3690	3655	4750	2560	3655	3664.30	2.10	0	262	3858	3756	3698	3596	3538	3727	3567	45	1095	100	2550	5	1	45186656	1658	35.29	2.00	12	0.01	104.00	1831.00	4650	20230418	-21.08	3105	20231010	18.20	4185	-12.31	20240311	3180	15.41	20240206	4650	-21.08	20230418	3105	18.20	20231010	6.49	N	310200	100	45 억	950297	N	N	37	N	N
58	20240320	161112	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3655	-15	5	-0.41	554701840	149787	160.06	3675	3800	3640	4770	2570	3670	3703.73	2.16	0	-25879	3830	3750	3690	3610	3550	3720	3580	45	1100	100	2560	5	1	45186656	1652	35.14	2.00	12	0.33	104.00	1831.00	4650	20230418	-21.40	3105	20231010	17.71	4185	-12.66	20240311	3180	14.94	20240206	4650	-21.40	20230418	3105	17.71	20231010	6.53	N	310200	100	45 억	975460	N	N	37	N	N
59	20240320	151116	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3650	-20	5	-0.54	527928880	142458	152.23	3675	3800	3640	4770	2570	3670	3705.86	2.16	0	-25974	3830	3750	3690	3610	3550	3720	3580	45	1100	100	2560	5	1	45186656	1649	35.10	1.99	12	0.32	104.00	1831.00	4650	20230418	-21.51	3105	20231010	17.55	4185	-12.78	20240311	3180	14.78	20240206	4650	-21.51	20230418	3105	17.55	20231010	6.53	N	310200	100	45 억	975460	N	N	534	N	N
60	20240320	141121	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3680	10	2	0.27	465895495	125455	134.06	3675	3800	3640	4770	2570	3670	3713.65	2.16	0	-25039	3830	3750	3690	3610	3550	3720	3580	45	1100	100	2560	5	1	45186656	1663	35.38	2.01	12	0.28	104.00	1831.00	4650	20230418	-20.86	3105	20231010	18.52	4185	-12.07	20240311	3180	15.72	20240206	4650	-20.86	20230418	3105	18.52	20231010	6.53	N	310200	100	45 억	975460	N	N	534	N	N
61	20240320	131122	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3685	15	2	0.41	460454285	123976	132.48	3675	3800	3640	4770	2570	3670	3714.06	2.16	0	-24524	3830	3750	3690	3610	3550	3720	3580	45	1100	100	2560	5	1	45186656	1665	35.43	2.01	12	0.27	104.00	1831.00	4650	20230418	-20.75	3105	20231010	18.68	4185	-11.95	20240311	3180	15.88	20240206	4650	-20.75	20230418	3105	18.68	20231010	6.53	N	310200	100	45 억	975460	N	N	534	N	N
62	20240320	121114	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3670	0	3	0.00	442242400	119019	127.18	3675	3800	3640	4770	2570	3670	3715.73	2.16	0	-20723	3830	3750	3690	3610	3550	3720	3580	45	1100	100	2560	5	1	45186656	1658	35.29	2.00	12	0.26	104.00	1831.00	4650	20230418	-21.08	3105	20231010	18.20	4185	-12.31	20240311	3180	15.41	20240206	4650	-21.08	20230418	3105	18.20	20231010	6.53	N	310200	100	45 억	975460	N	N	534	N	N
63	20240320	111116	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3660	-10	5	-0.27	423732810	113954	121.77	3675	3800	3640	4770	2570	3670	3718.45	2.16	0	-19205	3830	3750	3690	3610	3550	3720	3580	45	1100	100	2560	5	1	45186656	1654	35.19	2.00	12	0.25	104.00	1831.00	4650	20230418	-21.29	3105	20231010	17.87	4185	-12.54	20240311	3180	15.09	20240206	4650	-21.29	20230418	3105	17.87	20231010	6.53	N	310200	100	45 억	975460	N	N	534	N	N
64	20240320	101109	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3720	50	2	1.36	272295570	72706	77.69	3675	3800	3675	4770	2570	3670	3745.16	2.16	0	-4357	3830	3750	3690	3610	3550	3720	3580	45	1100	100	2560	5	1	45186656	1681	35.77	2.03	12	0.16	104.00	1831.00	4650	20230418	-20.00	3105	20231010	19.81	4185	-11.11	20240311	3180	16.98	20240206	4650	-20.00	20230418	3105	19.81	20231010	6.53	N	310200	100	45 억	975460	N	N	534	N	N
65	20240320	091115	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3760	90	2	2.45	167298230	44511	47.56	3675	3800	3675	4770	2570	3670	3758.58	2.16	0	4375	3830	3750	3690	3610	3550	3720	3580	45	1100	100	2560	5	1	45186656	1699	36.15	2.05	12	0.10	104.00	1831.00	4650	20230418	-19.14	3105	20231010	21.10	4185	-10.16	20240311	3180	18.24	20240206	4650	-19.14	20230418	3105	21.10	20231010	6.53	N	310200	100	45 억	975460	N	N	534	N	N
66	20240319	161102	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3670	-60	5	-1.61	338638050	92222	66.96	3730	3770	3630	4845	2615	3730	3671.99	2.18	0	-5017	3866	3797	3731	3662	3596	3832	3697	45	1115	100	2610	5	1	45186656	1658	35.29	2.00	12	0.20	104.00	1831.00	4650	20230418	-21.08	3105	20231010	18.20	4185	-12.31	20240311	3180	15.41	20240206	4650	-21.08	20230418	3105	18.20	20231010	6.67	N	310200	100	45 억	983325	N	N	534	N	N
67	20240319	151115	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3670	-60	5	-1.61	326870050	89015	64.63	3730	3770	3630	4845	2615	3730	3672.08	2.18	0	-3838	3866	3797	3731	3662	3596	3832	3697	45	1115	100	2610	5	1	45186656	1658	35.29	2.00	12	0.20	104.00	1831.00	4650	20230418	-21.08	3105	20231010	18.20	4185	-12.31	20240311	3180	15.41	20240206	4650	-21.08	20230418	3105	18.20	20231010	6.67	N	310200	100	45 억	983325	N	N	533	N	N
68	20240319	141113	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3675	-55	5	-1.47	299216050	81468	59.15	3730	3770	3630	4845	2615	3730	3672.80	2.18	0	-3003	3866	3797	3731	3662	3596	3832	3697	45	1115	100	2610	5	1	45186656	1661	35.34	2.01	12	0.18	104.00	1831.00	4650	20230418	-20.97	3105	20231010	18.36	4185	-12.19	20240311	3180	15.57	20240206	4650	-20.97	20230418	3105	18.36	20231010	6.67	N	310200	100	45 억	983325	N	N	533	N	N
69	20240319	131042	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3630	-100	5	-2.68	221631700	60253	43.75	3730	3770	3630	4845	2615	3730	3678.35	2.18	0	-4836	3866	3797	3731	3662	3596	3832	3697	45	1115	100	2610	5	1	45186656	1640	34.90	1.98	12	0.13	104.00	1831.00	4650	20230418	-21.94	3105	20231010	16.91	4185	-13.26	20240311	3180	14.15	20240206	4650	-21.94	20230418	3105	16.91	20231010	6.67	N	310200	100	45 억	983325	N	N	533	N	N
70	20240319	121105	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3670	-60	5	-1.61	136030030	36822	26.73	3730	3770	3665	4845	2615	3730	3694.26	2.18	0	-2229	3866	3797	3731	3662	3596	3832	3697	45	1115	100	2610	5	1	45186656	1658	35.29	2.00	12	0.08	104.00	1831.00	4650	20230418	-21.08	3105	20231010	18.20	4185	-12.31	20240311	3180	15.41	20240206	4650	-21.08	20230418	3105	18.20	20231010	6.67	N	310200	100	45 억	983325	N	N	533	N	N
71	20240319	111111	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3695	-35	5	-0.94	96012965	25929	18.83	3730	3770	3680	4845	2615	3730	3702.92	2.18	0	-311	3866	3797	3731	3662	3596	3832	3697	45	1115	100	2610	5	1	45186656	1670	35.53	2.02	12	0.06	104.00	1831.00	4650	20230418	-20.54	3105	20231010	19.00	4185	-11.71	20240311	3180	16.19	20240206	4650	-20.54	20230418	3105	19.00	20231010	6.67	N	310200	100	45 억	983325	N	N	533	N	N
72	20240319	101113	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3710	-20	5	-0.54	57766310	15566	11.30	3730	3770	3690	4845	2615	3730	3711.06	2.18	0	-793	3866	3797	3731	3662	3596	3832	3697	45	1115	100	2610	5	1	45186656	1676	35.67	2.03	12	0.03	104.00	1831.00	4650	20230418	-20.22	3105	20231010	19.48	4185	-11.35	20240311	3180	16.67	20240206	4650	-20.22	20230418	3105	19.48	20231010	6.67	N	310200	100	45 억	983325	N	N	533	N	N
73	20240319	091113	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3725	-5	5	-0.13	9661585	2584	1.88	3730	3770	3715	4845	2615	3730	3739.01	2.18	0	-1126	3866	3797	3731	3662	3596	3832	3697	45	1115	100	2610	5	1	45186656	1683	35.82	2.03	12	0.01	104.00	1831.00	4650	20230418	-19.89	3105	20231010	19.97	4185	-10.99	20240311	3180	17.14	20240206	4650	-19.89	20230418	3105	19.97	20231010	6.67	N	310200	100	45 억	983325	N	N	533	N	N
74	20240318	161104	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3730	0	3	0.00	508041155	136815	78.59	3700	3800	3665	4845	2615	3730	3713.26	2.20	0	-12213	3850	3790	3740	3680	3630	3820	3710	45	1115	100	2610	5	1	45186656	1685	35.87	2.04	12	0.30	104.00	1831.00	4650	20230418	-19.78	3105	20231010	20.13	4185	-10.87	20240311	3180	17.30	20240206	4650	-19.78	20230418	3105	20.13	20231010	6.64	N	310200	100	45 억	995001	N	N	533	N	N
75	20240318	151105	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3735	5	2	0.13	458788235	123570	70.98	3700	3800	3665	4845	2615	3730	3712.78	2.20	0	-6207	3850	3790	3740	3680	3630	3820	3710	45	1115	100	2610	5	1	45186656	1688	35.91	2.04	12	0.27	104.00	1831.00	4650	20230418	-19.68	3105	20231010	20.29	4185	-10.75	20240311	3180	17.45	20240206	4650	-19.68	20230418	3105	20.29	20231010	6.64	N	310200	100	45 억	995001	N	N	100	N	N
76	20240318	141104	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3725	-5	5	-0.13	384806220	103723	59.58	3700	3750	3665	4845	2615	3730	3709.94	2.20	0	-3156	3850	3790	3740	3680	3630	3820	3710	45	1115	100	2610	5	1	45186656	1683	35.82	2.03	12	0.23	104.00	1831.00	4650	20230418	-19.89	3105	20231010	19.97	4185	-10.99	20240311	3180	17.14	20240206	4650	-19.89	20230418	3105	19.97	20231010	6.64	N	310200	100	45 억	995001	N	N	100	N	N
77	20240318	131104	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3695	-35	5	-0.94	318505505	85946	49.37	3700	3750	3665	4845	2615	3730	3705.88	2.20	0	1303	3850	3790	3740	3680	3630	3820	3710	45	1115	100	2610	5	1	45186656	1670	35.53	2.02	12	0.19	104.00	1831.00	4650	20230418	-20.54	3105	20231010	19.00	4185	-11.71	20240311	3180	16.19	20240206	4650	-20.54	20230418	3105	19.00	20231010	6.64	N	310200	100	45 억	995001	N	N	100	N	N
78	20240318	121058	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3680	-50	5	-1.34	299979110	80937	46.49	3700	3750	3665	4845	2615	3730	3706.33	2.20	0	2197	3850	3790	3740	3680	3630	3820	3710	45	1115	100	2610	5	1	45186656	1663	35.38	2.01	12	0.18	104.00	1831.00	4650	20230418	-20.86	3105	20231010	18.52	4185	-12.07	20240311	3180	15.72	20240206	4650	-20.86	20230418	3105	18.52	20231010	6.64	N	310200	100	45 억	995001	N	N	100	N	N
79	20240318	111107	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3700	-30	5	-0.80	252233485	67974	39.04	3700	3750	3680	4845	2615	3730	3710.73	2.20	0	5072	3850	3790	3740	3680	3630	3820	3710	45	1115	100	2610	5	1	45186656	1672	35.58	2.02	12	0.15	104.00	1831.00	4650	20230418	-20.43	3105	20231010	19.16	4185	-11.59	20240311	3180	16.35	20240206	4650	-20.43	20230418	3105	19.16	20231010	6.64	N	310200	100	45 억	995001	N	N	100	N	N
80	20240318	101104	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3715	-15	5	-0.40	185965310	50032	28.74	3700	3750	3700	4845	2615	3730	3716.93	2.20	0	15494	3850	3790	3740	3680	3630	3820	3710	45	1115	100	2610	5	1	45186656	1679	35.72	2.03	12	0.11	104.00	1831.00	4650	20230418	-20.11	3105	20231010	19.65	4185	-11.23	20240311	3180	16.82	20240206	4650	-20.11	20230418	3105	19.65	20231010	6.64	N	310200	100	45 억	995001	N	N	100	N	N
81	20240318	091104	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3740	10	2	0.27	74217120	19959	11.46	3700	3750	3700	4845	2615	3730	3718.48	2.20	0	16131	3850	3790	3740	3680	3630	3820	3710	45	1115	100	2610	5	1	45186656	1690	35.96	2.04	12	0.04	104.00	1831.00	4650	20230418	-19.57	3105	20231010	20.45	4185	-10.63	20240311	3180	17.61	20240206	4650	-19.57	20230418	3105	20.45	20231010	6.64	N	310200	100	45 억	995001	N	N	100	N	N
82	20240315	161051	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3730	-30	5	-0.80	607404475	163062	61.39	3715	3800	3690	4885	2635	3760	3724.88	2.20	0	-873	3970	3865	3790	3685	3610	3827	3647	45	1125	100	2630	5	1	45186656	1685	35.87	2.04	12	0.36	104.00	1831.00	4650	20230418	-19.78	3105	20231010	20.13	4185	-10.87	20240311	3180	17.30	20240206	4650	-19.78	20230418	3105	20.13	20231010	6.64	N	310200	100	45 억	995469	N	N	100	N	N
83	20240315	151023	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3725	-35	5	-0.93	571084890	153325	57.72	3715	3800	3690	4885	2635	3760	3724.67	2.20	0	1649	3970	3865	3790	3685	3610	3827	3647	45	1125	100	2630	5	1	45186656	1683	35.82	2.03	12	0.34	104.00	1831.00	4650	20230418	-19.89	3105	20231010	19.97	4185	-10.99	20240311	3180	17.14	20240206	4650	-19.89	20230418	3105	19.97	20231010	6.64	N	310200	100	45 억	995469	N	N	660	N	N
84	20240315	140957	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3700	-60	5	-1.60	515075985	138209	52.03	3715	3800	3690	4885	2635	3760	3726.79	2.20	0	1308	3970	3865	3790	3685	3610	3827	3647	45	1125	100	2630	5	1	45186656	1672	35.58	2.02	12	0.31	104.00	1831.00	4650	20230418	-20.43	3105	20231010	19.16	4185	-11.59	20240311	3180	16.35	20240206	4650	-20.43	20230418	3105	19.16	20231010	6.64	N	310200	100	45 억	995469	N	N	660	N	N
85	20240315	131053	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3725	-35	5	-0.93	426072470	114182	42.98	3715	3800	3690	4885	2635	3760	3731.52	2.20	0	2269	3970	3865	3790	3685	3610	3827	3647	45	1125	100	2630	5	1	45186656	1683	35.82	2.03	12	0.25	104.00	1831.00	4650	20230418	-19.89	3105	20231010	19.97	4185	-10.99	20240311	3180	17.14	20240206	4650	-19.89	20230418	3105	19.97	20231010	6.64	N	310200	100	45 억	995469	N	N	660	N	N
86	20240315	121053	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3720	-40	5	-1.06	402590180	107880	40.61	3715	3800	3690	4885	2635	3760	3731.83	2.20	0	2389	3970	3865	3790	3685	3610	3827	3647	45	1125	100	2630	5	1	45186656	1681	35.77	2.03	12	0.24	104.00	1831.00	4650	20230418	-20.00	3105	20231010	19.81	4185	-11.11	20240311	3180	16.98	20240206	4650	-20.00	20230418	3105	19.81	20231010	6.64	N	310200	100	45 억	995469	N	N	660	N	N
87	20240315	111050	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3740	-20	5	-0.53	290597920	77682	29.24	3715	3800	3705	4885	2635	3760	3740.87	2.20	0	2646	3970	3865	3790	3685	3610	3827	3647	45	1125	100	2630	5	1	45186656	1690	35.96	2.04	12	0.17	104.00	1831.00	4650	20230418	-19.57	3105	20231010	20.45	4185	-10.63	20240311	3180	17.61	20240206	4650	-19.57	20230418	3105	20.45	20231010	6.64	N	310200	100	45 억	995469	N	N	660	N	N
88	20240315	101054	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3770	10	2	0.27	199280170	53164	20.01	3715	3800	3710	4885	2635	3760	3748.40	2.20	0	4008	3970	3865	3790	3685	3610	3827	3647	45	1125	100	2630	5	1	45186656	1704	36.25	2.06	12	0.12	104.00	1831.00	4650	20230418	-18.92	3105	20231010	21.42	4185	-9.92	20240311	3180	18.55	20240206	4650	-18.92	20230418	3105	21.42	20231010	6.64	N	310200	100	45 억	995469	N	N	660	N	N
89	20240315	091059	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3775	15	2	0.40	105089665	27974	10.53	3715	3800	3710	4885	2635	3760	3756.69	2.20	0	8403	3970	3865	3790	3685	3610	3827	3647	45	1125	100	2630	5	1	45186656	1706	36.30	2.06	12	0.06	104.00	1831.00	4650	20230418	-18.82	3105	20231010	21.58	4185	-9.80	20240311	3180	18.71	20240206	4650	-18.82	20230418	3105	21.58	20231010	6.64	N	310200	100	45 억	995469	N	N	660	N	N
90	20240314	161041	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3760	-95	5	-2.46	1000033380	264933	75.43	3850	3895	3715	5010	2700	3855	3774.75	2.29	0	-33962	3981	3917	3856	3792	3731	3950	3825	45	1155	100	2690	5	1	45186656	1699	36.15	2.05	12	0.59	104.00	1831.00	4650	20230418	-19.14	3105	20231010	21.10	4185	-10.16	20240311	3180	18.24	20240206	4650	-19.14	20230418	3105	21.10	20231010	6.53	N	310200	100	45 억	1035461	N	N	660	N	N
91	20240314	151046	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3750	-105	5	-2.72	975612960	258430	73.57	3850	3895	3715	5010	2700	3855	3775.15	2.29	0	-32582	3981	3917	3856	3792	3731	3950	3825	45	1155	100	2690	5	1	45186656	1694	36.06	2.05	12	0.57	104.00	1831.00	4650	20230418	-19.35	3105	20231010	20.77	4185	-10.39	20240311	3180	17.92	20240206	4650	-19.35	20230418	3105	20.77	20231010	6.53	N	310200	100	45 억	1035461	N	N	116	N	N
92	20240314	141046	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3800	-55	5	-1.43	871441075	230751	65.69	3850	3895	3715	5010	2700	3855	3776.54	2.29	0	-24843	3981	3917	3856	3792	3731	3950	3825	45	1155	100	2690	5	1	45186656	1717	36.54	2.08	12	0.51	104.00	1831.00	4650	20230418	-18.28	3105	20231010	22.38	4185	-9.20	20240311	3180	19.50	20240206	4650	-18.28	20230418	3105	22.38	20231010	6.53	N	310200	100	45 억	1035461	N	N	116	N	N
93	20240314	131043	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3835	-20	5	-0.52	747018840	197959	56.36	3850	3895	3715	5010	2700	3855	3773.60	2.29	0	-5470	3981	3917	3856	3792	3731	3950	3825	45	1155	100	2690	5	1	45186656	1733	36.88	2.09	12	0.44	104.00	1831.00	4650	20230418	-17.53	3105	20231010	23.51	4185	-8.36	20240311	3180	20.60	20240206	4650	-17.53	20230418	3105	23.51	20231010	6.53	N	310200	100	45 억	1035461	N	N	116	N	N
94	20240314	121045	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3740	-115	5	-2.98	535997720	142456	40.56	3850	3850	3715	5010	2700	3855	3762.55	2.29	0	-591	3981	3917	3856	3792	3731	3950	3825	45	1155	100	2690	5	1	45186656	1690	35.96	2.04	12	0.32	104.00	1831.00	4650	20230418	-19.57	3105	20231010	20.45	4185	-10.63	20240311	3180	17.61	20240206	4650	-19.57	20230418	3105	20.45	20231010	6.53	N	310200	100	45 억	1035461	N	N	116	N	N
95	20240314	111044	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3740	-115	5	-2.98	390051090	103270	29.40	3850	3850	3725	5010	2700	3855	3777.00	2.29	0	-1983	3981	3917	3856	3792	3731	3950	3825	45	1155	100	2690	5	1	45186656	1690	35.96	2.04	12	0.23	104.00	1831.00	4650	20230418	-19.57	3105	20231010	20.45	4185	-10.63	20240311	3180	17.61	20240206	4650	-19.57	20230418	3105	20.45	20231010	6.53	N	310200	100	45 억	1035461	N	N	116	N	N
96	20240314	101053	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3795	-60	5	-1.56	144906220	38034	10.83	3850	3850	3785	5010	2700	3855	3809.91	2.29	0	-1808	3981	3917	3856	3792	3731	3950	3825	45	1155	100	2690	5	1	45186656	1715	36.49	2.07	12	0.08	104.00	1831.00	4650	20230418	-18.39	3105	20231010	22.22	4185	-9.32	20240311	3180	19.34	20240206	4650	-18.39	20230418	3105	22.22	20231010	6.53	N	310200	100	45 억	1035461	N	N	116	N	N
97	20240314	091049	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3825	-30	5	-0.78	39409585	10304	2.93	3850	3850	3800	5010	2700	3855	3824.69	2.29	0	-1	3981	3917	3856	3792	3731	3950	3825	45	1155	100	2690	5	1	45186656	1728	36.78	2.09	12	0.02	104.00	1831.00	4650	20230418	-17.74	3105	20231010	23.19	4185	-8.60	20240311	3180	20.28	20240206	4650	-17.74	20230418	3105	23.19	20231010	6.53	N	310200	100	45 억	1035461	N	N	116	N	N
98	20240313	161031	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3855	15	2	0.39	1250111985	323839	83.79	3840	3920	3795	4990	2690	3840	3860.29	2.25	0	17872	3920	3880	3815	3775	3710	3900	3795	45	1150	100	2680	5	1	45186656	1742	37.07	2.11	12	0.72	104.00	1831.00	4650	20230418	-17.10	3105	20231010	24.15	4185	-7.89	20240311	3180	21.23	20240206	4650	-17.10	20230418	3105	24.15	20231010	6.30	N	310200	100	45 억	1017518	N	N	116	N	N
99	20240313	151036	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3855	15	2	0.39	1185786280	307145	79.47	3840	3920	3795	4990	2690	3840	3860.67	2.25	0	16978	3920	3880	3815	3775	3710	3900	3795	45	1150	100	2680	5	1	45186656	1742	37.07	2.11	12	0.68	104.00	1831.00	4650	20230418	-17.10	3105	20231010	24.15	4185	-7.89	20240311	3180	21.23	20240206	4650	-17.10	20230418	3105	24.15	20231010	6.30	N	310200	100	45 억	1017518	N	N	95	N	N
100	20240313	141034	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3880	40	2	1.04	1033548285	267705	69.27	3840	3920	3795	4990	2690	3840	3860.77	2.25	0	12455	3920	3880	3815	3775	3710	3900	3795	45	1150	100	2680	5	1	45186656	1753	37.31	2.12	12	0.59	104.00	1831.00	4650	20230418	-16.56	3105	20231010	24.96	4185	-7.29	20240311	3180	22.01	20240206	4650	-16.56	20230418	3105	24.96	20231010	6.30	N	310200	100	45 억	1017518	N	N	95	N	N
101	20240313	131043	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3850	10	2	0.26	908246410	235179	60.85	3840	3920	3795	4990	2690	3840	3861.94	2.25	0	12878	3920	3880	3815	3775	3710	3900	3795	45	1150	100	2680	5	1	45186656	1740	37.02	2.10	12	0.52	104.00	1831.00	4650	20230418	-17.20	3105	20231010	23.99	4185	-8.00	20240311	3180	21.07	20240206	4650	-17.20	20230418	3105	23.99	20231010	6.30	N	310200	100	45 억	1017518	N	N	95	N	N
102	20240313	121037	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3870	30	2	0.78	798133405	206596	53.46	3840	3920	3795	4990	2690	3840	3863.26	2.25	0	13651	3920	3880	3815	3775	3710	3900	3795	45	1150	100	2680	5	1	45186656	1749	37.21	2.11	12	0.46	104.00	1831.00	4650	20230418	-16.77	3105	20231010	24.64	4185	-7.53	20240311	3180	21.70	20240206	4650	-16.77	20230418	3105	24.64	20231010	6.30	N	310200	100	45 억	1017518	N	N	95	N	N
103	20240313	111034	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3885	45	2	1.17	715468375	185247	47.93	3840	3920	3795	4990	2690	3840	3862.24	2.25	0	22334	3920	3880	3815	3775	3710	3900	3795	45	1150	100	2680	5	1	45186656	1756	37.36	2.12	12	0.41	104.00	1831.00	4650	20230418	-16.45	3105	20231010	25.12	4185	-7.17	20240311	3180	22.17	20240206	4650	-16.45	20230418	3105	25.12	20231010	6.30	N	310200	100	45 억	1017518	N	N	95	N	N
104	20240313	101030	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3880	40	2	1.04	616881775	159757	41.34	3840	3920	3795	4990	2690	3840	3861.38	2.25	0	19962	3920	3880	3815	3775	3710	3900	3795	45	1150	100	2680	5	1	45186656	1753	37.31	2.12	12	0.35	104.00	1831.00	4650	20230418	-16.56	3105	20231010	24.96	4185	-7.29	20240311	3180	22.01	20240206	4650	-16.56	20230418	3105	24.96	20231010	6.30	N	310200	100	45 억	1017518	N	N	95	N	N
105	20240313	091039	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3840	0	3	0.00	89141920	23318	6.03	3840	3845	3795	4990	2690	3840	3822.88	2.25	0	-8040	3920	3880	3815	3775	3710	3900	3795	45	1150	100	2680	5	1	45186656	1735	36.92	2.10	12	0.05	104.00	1831.00	4650	20230418	-17.42	3105	20231010	23.67	4185	-8.24	20240311	3180	20.75	20240206	4650	-17.42	20230418	3105	23.67	20231010	6.30	N	310200	100	45 억	1017518	N	N	95	N	N
106	20240312	161023	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3840	-30	5	-0.78	1439604600	380589	13.62	3810	3855	3750	5030	2710	3870	3782.51	2.35	0	-35351	4430	4150	3905	3625	3380	4027	3502	45	1160	100	2700	5	1	45186656	1735	36.92	2.10	12	0.84	104.00	1831.00	4650	20230418	-17.42	3105	20231010	23.67	4185	-8.24	20240311	3180	20.75	20240206	4650	-17.42	20230418	3105	23.67	20231010	6.30	N	310200	100	45 억	1062082	N	N	95	N	N
107	20240312	151021	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3815	-55	5	-1.42	1290362435	341649	12.22	3810	3855	3750	5030	2710	3870	3776.87	2.35	0	-26949	4430	4150	3905	3625	3380	4027	3502	45	1160	100	2700	5	1	45186656	1724	36.68	2.08	12	0.76	104.00	1831.00	4650	20230418	-17.96	3105	20231010	22.87	4185	-8.84	20240311	3180	19.97	20240206	4650	-17.96	20230418	3105	22.87	20231010	6.30	N	310200	100	45 억	1062082	N	N	0	N	N
108	20240312	141011	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3765	-105	5	-2.71	867121125	229553	8.21	3810	3855	3750	5030	2710	3870	3777.43	2.35	0	-30336	4430	4150	3905	3625	3380	4027	3502	45	1160	100	2700	5	1	45186656	1701	36.20	2.06	12	0.51	104.00	1831.00	4650	20230418	-19.03	3105	20231010	21.26	4185	-10.04	20240311	3180	18.40	20240206	4650	-19.03	20230418	3105	21.26	20231010	6.30	N	310200	100	45 억	1062082	N	N	0	N	N
109	20240312	130931	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3780	-90	5	-2.33	801274545	212086	7.59	3810	3855	3750	5030	2710	3870	3778.06	2.35	0	-25031	4430	4150	3905	3625	3380	4027	3502	45	1160	100	2700	5	1	45186656	1708	36.35	2.06	12	0.47	104.00	1831.00	4650	20230418	-18.71	3105	20231010	21.74	4185	-9.68	20240311	3180	18.87	20240206	4650	-18.71	20230418	3105	21.74	20231010	6.30	N	310200	100	45 억	1062082	N	N	0	N	N
110	20240312	121024	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3770	-100	5	-2.58	685737070	181462	6.49	3810	3855	3750	5030	2710	3870	3778.96	2.35	0	-5966	4430	4150	3905	3625	3380	4027	3502	45	1160	100	2700	5	1	45186656	1704	36.25	2.06	12	0.40	104.00	1831.00	4650	20230418	-18.92	3105	20231010	21.42	4185	-9.92	20240311	3180	18.55	20240206	4650	-18.92	20230418	3105	21.42	20231010	6.30	N	310200	100	45 억	1062082	N	N	0	N	N
111	20240312	111021	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3780	-90	5	-2.33	622635875	164745	5.89	3810	3855	3750	5030	2710	3870	3779.39	2.35	0	-387	4430	4150	3905	3625	3380	4027	3502	45	1160	100	2700	5	1	45186656	1708	36.35	2.06	12	0.36	104.00	1831.00	4650	20230418	-18.71	3105	20231010	21.74	4185	-9.68	20240311	3180	18.87	20240206	4650	-18.71	20230418	3105	21.74	20231010	6.30	N	310200	100	45 억	1062082	N	N	0	N	N
112	20240312	101023	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3770	-100	5	-2.58	575975275	152379	5.45	3810	3855	3750	5030	2710	3870	3779.89	2.35	0	-3510	4430	4150	3905	3625	3380	4027	3502	45	1160	100	2700	5	1	45186656	1704	36.25	2.06	12	0.34	104.00	1831.00	4650	20230418	-18.92	3105	20231010	21.42	4185	-9.92	20240311	3180	18.55	20240206	4650	-18.92	20230418	3105	21.42	20231010	6.30	N	310200	100	45 억	1062082	N	N	0	N	N
113	20240312	091021	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3810	-60	5	-1.55	194121580	51024	1.83	3810	3855	3765	5030	2710	3870	3804.52	2.35	0	-9052	4430	4150	3905	3625	3380	4027	3502	45	1160	100	2700	5	1	45186656	1722	36.63	2.08	12	0.11	104.00	1831.00	4650	20230418	-18.06	3105	20231010	22.71	4185	-8.96	20240311	3180	19.81	20240206	4650	-18.06	20230418	3105	22.71	20231010	6.30	N	310200	100	45 억	1062082	N	N	0	N	N
114	20240311	161018	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3870	265	2	7.35	10655291865	2782659	2185.94	3950	4185	3660	4685	2525	3605	3829.09	2.98	0	-287877	3801	3702	3641	3542	3481	3672	3512	45	1080	100	2520	5	1	45186656	1749	37.21	2.11	12	6.16	104.00	1831.00	4720	20230306	-18.01	3105	20231010	24.64	4185	-7.53	20240311	3180	21.70	20240206	4650	-16.77	20230418	3105	24.64	20231010	6.36	N	310200	100	45 억	1347438	N	N	0	N	N
115	20240311	151016	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3880	275	2	7.63	10387460730	2713448	2131.57	3950	4185	3660	4685	2525	3605	3828.14	2.98	0	-303419	3801	3702	3641	3542	3481	3672	3512	45	1080	100	2520	5	1	45186656	1753	37.31	2.12	12	6.00	104.00	1831.00	4720	20230306	-17.80	3105	20231010	24.96	4185	-7.29	20240311	3180	22.01	20240206	4650	-16.56	20230418	3105	24.96	20231010	6.36	N	310200	100	45 억	1347438	N	N	0	N	N
116	20240311	141014	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3875	270	2	7.49	9676823865	2530533	1987.88	3950	4185	3660	4685	2525	3605	3824.03	2.98	0	-344008	3801	3702	3641	3542	3481	3672	3512	45	1080	100	2520	5	1	45186656	1751	37.26	2.12	12	5.60	104.00	1831.00	4720	20230306	-17.90	3105	20231010	24.80	4185	-7.41	20240311	3180	21.86	20240206	4650	-16.67	20230418	3105	24.80	20231010	6.36	N	310200	100	45 억	1347438	N	N	0	N	N
117	20240311	131015	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3840	235	2	6.52	9092542830	2379308	1869.09	3950	4185	3660	4685	2525	3605	3821.51	2.98	0	-364632	3801	3702	3641	3542	3481	3672	3512	45	1080	100	2520	5	1	45186656	1735	36.92	2.10	12	5.27	104.00	1831.00	4720	20230306	-18.64	3105	20231010	23.67	4185	-8.24	20240311	3180	20.75	20240206	4650	-17.42	20230418	3105	23.67	20231010	6.36	N	310200	100	45 억	1347438	N	N	0	N	N
118	20240311	121017	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3850	245	2	6.80	8428549560	2207752	1734.32	3950	4185	3660	4685	2525	3605	3817.71	2.98	0	-433408	3801	3702	3641	3542	3481	3672	3512	45	1080	100	2520	5	1	45186656	1740	37.02	2.10	12	4.89	104.00	1831.00	4720	20230306	-18.43	3105	20231010	23.99	4185	-8.00	20240311	3180	21.07	20240206	4650	-17.20	20230418	3105	23.99	20231010	6.36	N	310200	100	45 억	1347438	N	N	0	N	N
119	20240311	111012	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3785	180	2	4.99	7445467830	1951145	1532.74	3950	4185	3660	4685	2525	3605	3815.95	2.98	0	-460404	3801	3702	3641	3542	3481	3672	3512	45	1080	100	2520	5	1	45186656	1710	36.39	2.07	12	4.32	104.00	1831.00	4720	20230306	-19.81	3105	20231010	21.90	4185	-9.56	20240311	3180	19.03	20240206	4650	-18.60	20230418	3105	21.90	20231010	6.36	N	310200	100	45 억	1347438	N	N	0	N	N
120	20240311	101003	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3740	135	2	3.74	6646024740	1739048	1366.12	3950	4185	3660	4685	2525	3605	3821.65	2.98	0	-520105	3801	3702	3641	3542	3481	3672	3512	45	1080	100	2520	5	1	45186656	1690	35.96	2.04	12	3.85	104.00	1831.00	4720	20230306	-20.76	3105	20231010	20.45	4185	-10.63	20240311	3180	17.61	20240206	4650	-19.57	20230418	3105	20.45	20231010	6.36	N	310200	100	45 억	1347438	N	N	0	N	N
121	20240311	091007	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3750	145	2	4.02	4402065895	1133625	890.53	3950	4185	3750	4685	2525	3605	3883.18	2.98	0	-274344	3801	3702	3641	3542	3481	3672	3512	45	1080	100	2520	5	1	45186656	1694	36.06	2.05	12	2.51	104.00	1831.00	4720	20230306	-20.55	3105	20231010	20.77	4185	-10.39	20240311	3180	17.92	20240206	4650	-19.35	20230418	3105	20.77	20231010	6.36	N	310200	100	45 억	1347438	N	N	0	N	N
122	20240308	161011	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3605	-85	5	-2.30	462641505	126928	35.34	3690	3740	3580	4795	2585	3690	3645.52	3.08	0	-38217	3856	3772	3701	3617	3546	3737	3582	45	1105	100	2580	5	1	45186656	1629	34.66	1.97	12	0.28	104.00	1831.00	4970	20230303	-27.46	3105	20231010	16.10	3940	-8.50	20240220	3180	13.36	20240206	4650	-22.47	20230418	3105	16.10	20231010	6.24	N	310200	100	45 억	1390320	N	N	863	N	N
123	20240308	151011	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3620	-70	5	-1.90	372391380	101887	28.37	3690	3740	3610	4795	2585	3690	3654.94	3.08	0	-33948	3856	3772	3701	3617	3546	3737	3582	45	1105	100	2580	5	1	45186656	1636	34.81	1.98	12	0.23	104.00	1831.00	4970	20230303	-27.16	3105	20231010	16.59	3940	-8.12	20240220	3180	13.84	20240206	4650	-22.15	20230418	3105	16.59	20231010	6.24	N	310200	100	45 억	1390320	N	N	863	N	N
124	20240308	141003	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3645	-45	5	-1.22	305906405	83542	23.26	3690	3740	3610	4795	2585	3690	3661.71	3.08	0	-22061	3856	3772	3701	3617	3546	3737	3582	45	1105	100	2580	5	1	45186656	1647	35.05	1.99	12	0.18	104.00	1831.00	4970	20230303	-26.66	3105	20231010	17.39	3940	-7.49	20240220	3180	14.62	20240206	4650	-21.61	20230418	3105	17.39	20231010	6.24	N	310200	100	45 억	1390320	N	N	863	N	N
125	20240308	131000	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3630	-60	5	-1.63	291864210	79678	22.18	3690	3740	3610	4795	2585	3690	3663.05	3.08	0	-20179	3856	3772	3701	3617	3546	3737	3582	45	1105	100	2580	5	1	45186656	1640	34.90	1.98	12	0.18	104.00	1831.00	4970	20230303	-26.96	3105	20231010	16.91	3940	-7.87	20240220	3180	14.15	20240206	4650	-21.94	20230418	3105	16.91	20231010	6.24	N	310200	100	45 억	1390320	N	N	863	N	N
126	20240308	121003	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3630	-60	5	-1.63	237613125	64710	18.02	3690	3740	3630	4795	2585	3690	3671.97	3.08	0	-15186	3856	3772	3701	3617	3546	3737	3582	45	1105	100	2580	5	1	45186656	1640	34.90	1.98	12	0.14	104.00	1831.00	4970	20230303	-26.96	3105	20231010	16.91	3940	-7.87	20240220	3180	14.15	20240206	4650	-21.94	20230418	3105	16.91	20231010	6.24	N	310200	100	45 억	1390320	N	N	863	N	N
127	20240308	111005	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3685	-5	5	-0.14	144334620	39168	10.91	3690	3740	3650	4795	2585	3690	3685.01	3.08	0	-3249	3856	3772	3701	3617	3546	3737	3582	45	1105	100	2580	5	1	45186656	1665	35.43	2.01	12	0.09	104.00	1831.00	4970	20230303	-25.86	3105	20231010	18.68	3940	-6.47	20240220	3180	15.88	20240206	4650	-20.75	20230418	3105	18.68	20231010	6.24	N	310200	100	45 억	1390320	N	N	863	N	N
128	20240308	101000	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3665	-25	5	-0.68	104175745	28266	7.87	3690	3740	3650	4795	2585	3690	3685.55	3.08	0	1538	3856	3772	3701	3617	3546	3737	3582	45	1105	100	2580	5	1	45186656	1656	35.24	2.00	12	0.06	104.00	1831.00	4970	20230303	-26.26	3105	20231010	18.04	3940	-6.98	20240220	3180	15.25	20240206	4650	-21.18	20230418	3105	18.04	20231010	6.24	N	310200	100	45 억	1390320	N	N	863	N	N
129	20240308	090959	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3700	10	2	0.27	41713150	11250	3.13	3690	3740	3690	4795	2585	3690	3707.84	3.08	0	3229	3856	3772	3701	3617	3546	3737	3582	45	1105	100	2580	5	1	45186656	1672	35.58	2.02	12	0.02	104.00	1831.00	4970	20230303	-25.55	3105	20231010	19.16	3940	-6.09	20240220	3180	16.35	20240206	4650	-20.43	20230418	3105	19.16	20231010	6.24	N	310200	100	45 억	1390320	N	N	863	N	N
130	20240307	160959	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3690	0	3	0.00	800938535	216429	115.87	3700	3785	3630	4795	2585	3690	3700.72	3.22	0	-62707	3820	3755	3680	3615	3540	3787	3647	45	1105	100	2580	5	1	45186656	1667	35.48	2.02	12	0.48	104.00	1831.00	4970	20230303	-25.75	3105	20231010	18.84	3940	-6.35	20240220	3180	16.04	20240206	4650	-20.65	20230418	3105	18.84	20231010	6.13	N	310200	100	45 억	1453019	N	N	863	N	N
131	20240307	150941	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3680	-10	5	-0.27	761641610	205781	110.17	3700	3785	3630	4795	2585	3690	3701.23	3.22	0	-57001	3820	3755	3680	3615	3540	3787	3647	45	1105	100	2580	5	1	45186656	1663	35.38	2.01	12	0.46	104.00	1831.00	4970	20230303	-25.96	3105	20231010	18.52	3940	-6.60	20240220	3180	15.72	20240206	4650	-20.86	20230418	3105	18.52	20231010	6.13	N	310200	100	45 억	1453019	N	N	0	N	N
132	20240307	140939	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3705	15	2	0.41	665536400	179733	96.23	3700	3785	3630	4795	2585	3690	3702.92	3.22	0	-48981	3820	3755	3680	3615	3540	3787	3647	45	1105	100	2580	5	1	45186656	1674	35.62	2.02	12	0.40	104.00	1831.00	4970	20230303	-25.45	3105	20231010	19.32	3940	-5.96	20240220	3180	16.51	20240206	4650	-20.32	20230418	3105	19.32	20231010	6.13	N	310200	100	45 억	1453019	N	N	0	N	N
133	20240307	130949	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3755	65	2	1.76	542653515	146700	78.54	3700	3785	3630	4795	2585	3690	3699.08	3.22	0	-28535	3820	3755	3680	3615	3540	3787	3647	45	1105	100	2580	5	1	45186656	1697	36.11	2.05	12	0.32	104.00	1831.00	4970	20230303	-24.45	3105	20231010	20.93	3940	-4.70	20240220	3180	18.08	20240206	4650	-19.25	20230418	3105	20.93	20231010	6.13	N	310200	100	45 억	1453019	N	N	0	N	N
134	20240307	120954	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3710	20	2	0.54	288163435	78508	42.03	3700	3715	3630	4795	2585	3690	3670.47	3.22	0	-29585	3820	3755	3680	3615	3540	3787	3647	45	1105	100	2580	5	1	45186656	1676	35.67	2.03	12	0.17	104.00	1831.00	4970	20230303	-25.35	3105	20231010	19.48	3940	-5.84	20240220	3180	16.67	20240206	4650	-20.22	20230418	3105	19.48	20231010	6.13	N	310200	100	45 억	1453019	N	N	0	N	N
135	20240307	110959	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3690	0	3	0.00	161947560	44286	23.71	3700	3715	3630	4795	2585	3690	3656.79	3.22	0	-19534	3820	3755	3680	3615	3540	3787	3647	45	1105	100	2580	5	1	45186656	1667	35.48	2.02	12	0.10	104.00	1831.00	4970	20230303	-25.75	3105	20231010	18.84	3940	-6.35	20240220	3180	16.04	20240206	4650	-20.65	20230418	3105	18.84	20231010	6.13	N	310200	100	45 억	1453019	N	N	0	N	N
136	20240307	100952	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3640	-50	5	-1.36	86978980	23810	12.75	3700	3715	3630	4795	2585	3690	3652.90	3.22	0	-12772	3820	3755	3680	3615	3540	3787	3647	45	1105	100	2580	5	1	45186656	1645	35.00	1.99	12	0.05	104.00	1831.00	4970	20230303	-26.76	3105	20231010	17.23	3940	-7.61	20240220	3180	14.47	20240206	4650	-21.72	20230418	3105	17.23	20231010	6.13	N	310200	100	45 억	1453019	N	N	0	N	N
137	20240307	090955	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3690	0	3	0.00	16798380	4573	2.45	3700	3715	3655	4795	2585	3690	3673.03	3.22	0	-2546	3820	3755	3680	3615	3540	3787	3647	45	1105	100	2580	5	1	45186656	1667	35.48	2.02	12	0.01	104.00	1831.00	4970	20230303	-25.75	3105	20231010	18.84	3940	-6.35	20240220	3180	16.04	20240206	4650	-20.65	20230418	3105	18.84	20231010	6.13	N	310200	100	45 억	1453019	N	N	0	N	N
138	20240306	160946	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3690	40	2	1.10	674847335	184965	39.86	3645	3745	3605	4745	2555	3650	3648.21	3.32	0	-50097	3880	3765	3695	3580	3510	3730	3545	45	1095	100	2550	5	1	45186656	1667	35.48	2.02	12	0.41	104.00	1831.00	5080	20230228	-27.36	3105	20231010	18.84	3940	-6.35	20240220	3180	16.04	20240206	4720	-21.82	20230306	3105	18.84	20231010	6.12	N	310200	100	45 억	1501772	N	N	0	N	N
139	20240306	150948	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3665	15	2	0.41	606028105	166283	35.83	3645	3745	3605	4745	2555	3650	3644.56	3.32	0	-43398	3880	3765	3695	3580	3510	3730	3545	45	1095	100	2550	5	1	45186656	1656	35.24	2.00	12	0.37	104.00	1831.00	5080	20230228	-27.85	3105	20231010	18.04	3940	-6.98	20240220	3180	15.25	20240206	4720	-22.35	20230306	3105	18.04	20231010	6.12	N	310200	100	45 억	1501772	N	N	0	N	N
140	20240306	140955	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3620	-30	5	-0.82	460961875	126366	27.23	3645	3745	3605	4745	2555	3650	3647.83	3.32	0	-36147	3880	3765	3695	3580	3510	3730	3545	45	1095	100	2550	5	1	45186656	1636	34.81	1.98	12	0.28	104.00	1831.00	5080	20230228	-28.74	3105	20231010	16.59	3940	-8.12	20240220	3180	13.84	20240206	4720	-23.31	20230306	3105	16.59	20231010	6.12	N	310200	100	45 억	1501772	N	N	0	N	N
141	20240306	130955	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3640	-10	5	-0.27	335038430	91581	19.74	3645	3745	3605	4745	2555	3650	3658.38	3.32	0	-19762	3880	3765	3695	3580	3510	3730	3545	45	1095	100	2550	5	1	45186656	1645	35.00	1.99	12	0.20	104.00	1831.00	5080	20230228	-28.35	3105	20231010	17.23	3940	-7.61	20240220	3180	14.47	20240206	4720	-22.88	20230306	3105	17.23	20231010	6.12	N	310200	100	45 억	1501772	N	N	0	N	N
142	20240306	120953	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3675	25	2	0.68	308635830	84345	18.18	3645	3745	3605	4745	2555	3650	3659.21	3.32	0	-14201	3880	3765	3695	3580	3510	3730	3545	45	1095	100	2550	5	1	45186656	1661	35.34	2.01	12	0.19	104.00	1831.00	5080	20230228	-27.66	3105	20231010	18.36	3940	-6.73	20240220	3180	15.57	20240206	4720	-22.14	20230306	3105	18.36	20231010	6.12	N	310200	100	45 억	1501772	N	N	0	N	N
143	20240306	110951	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3650	0	3	0.00	244293190	66679	14.37	3645	3745	3605	4745	2555	3650	3663.72	3.32	0	-8927	3880	3765	3695	3580	3510	3730	3545	45	1095	100	2550	5	1	45186656	1649	35.10	1.99	12	0.15	104.00	1831.00	5080	20230228	-28.15	3105	20231010	17.55	3940	-7.36	20240220	3180	14.78	20240206	4720	-22.67	20230306	3105	17.55	20231010	6.12	N	310200	100	45 억	1501772	N	N	0	N	N
144	20240306	100929	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3660	10	2	0.27	190742805	51993	11.20	3645	3745	3605	4745	2555	3650	3668.62	3.32	0	-2990	3880	3765	3695	3580	3510	3730	3545	45	1095	100	2550	5	1	45186656	1654	35.19	2.00	12	0.12	104.00	1831.00	5080	20230228	-27.95	3105	20231010	17.87	3940	-7.11	20240220	3180	15.09	20240206	4720	-22.46	20230306	3105	17.87	20231010	6.12	N	310200	100	45 억	1501772	N	N	0	N	N
145	20240306	090946	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3685	35	2	0.96	67927870	18693	4.03	3645	3685	3605	4745	2555	3650	3633.87	3.32	0	8260	3880	3765	3695	3580	3510	3730	3545	45	1095	100	2550	5	1	45186656	1665	35.43	2.01	12	0.04	104.00	1831.00	5080	20230228	-27.46	3105	20231010	18.68	3940	-6.47	20240220	3180	15.88	20240206	4720	-21.93	20230306	3105	18.68	20231010	6.12	N	310200	100	45 억	1501772	N	N	0	N	N
146	20240305	160943	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3650	-190	5	-4.95	1700003090	460446	28.59	3810	3810	3625	4990	2690	3840	3692.09	3.59	0	-133316	4056	3947	3786	3677	3516	4002	3732	45	1150	100	2680	5	1	45186656	1649	35.10	1.99	12	1.02	104.00	1831.00	5080	20230228	-28.15	3105	20231010	17.55	3940	-7.36	20240220	3180	14.78	20240206	4720	-22.67	20230306	3105	17.55	20231010	6.07	N	310200	100	45 억	1620607	N	N	24	N	N
147	20240305	150941	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3665	-175	5	-4.56	1628349400	440834	27.37	3810	3810	3625	4990	2690	3840	3693.78	3.59	0	-126679	4056	3947	3786	3677	3516	4002	3732	45	1150	100	2680	5	1	45186656	1656	35.24	2.00	12	0.98	104.00	1831.00	5080	20230228	-27.85	3105	20231010	18.04	3940	-6.98	20240220	3180	15.25	20240206	4720	-22.35	20230306	3105	18.04	20231010	6.07	N	310200	100	45 억	1620607	N	N	24	N	N
148	20240305	140931	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3685	-155	5	-4.04	1441665100	390007	24.21	3810	3810	3625	4990	2690	3840	3696.50	3.59	0	-107757	4056	3947	3786	3677	3516	4002	3732	45	1150	100	2680	5	1	45186656	1665	35.43	2.01	12	0.86	104.00	1831.00	5080	20230228	-27.46	3105	20231010	18.68	3940	-6.47	20240220	3180	15.88	20240206	4720	-21.93	20230306	3105	18.68	20231010	6.07	N	310200	100	45 억	1620607	N	N	24	N	N
149	20240305	130932	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3725	-115	5	-2.99	1372792600	371337	23.05	3810	3810	3625	4990	2690	3840	3696.88	3.59	0	-94569	4056	3947	3786	3677	3516	4002	3732	45	1150	100	2680	5	1	45186656	1683	35.82	2.03	12	0.82	104.00	1831.00	5080	20230228	-26.67	3105	20231010	19.97	3940	-5.46	20240220	3180	17.14	20240206	4720	-21.08	20230306	3105	19.97	20231010	6.07	N	310200	100	45 억	1620607	N	N	24	N	N
150	20240305	120935	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3690	-150	5	-3.91	1246537150	337150	20.93	3810	3810	3625	4990	2690	3840	3697.26	3.59	0	-70317	4056	3947	3786	3677	3516	4002	3732	45	1150	100	2680	5	1	45186656	1667	35.48	2.02	12	0.75	104.00	1831.00	5080	20230228	-27.36	3105	20231010	18.84	3940	-6.35	20240220	3180	16.04	20240206	4720	-21.82	20230306	3105	18.84	20231010	6.07	N	310200	100	45 억	1620607	N	N	24	N	N
151	20240305	110934	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3650	-190	5	-4.95	1122058620	303116	18.82	3810	3810	3625	4990	2690	3840	3701.73	3.59	0	-53712	4056	3947	3786	3677	3516	4002	3732	45	1150	100	2680	5	1	45186656	1649	35.10	1.99	12	0.67	104.00	1831.00	5080	20230228	-28.15	3105	20231010	17.55	3940	-7.36	20240220	3180	14.78	20240206	4720	-22.67	20230306	3105	17.55	20231010	6.07	N	310200	100	45 억	1620607	N	N	24	N	N
152	20240305	100932	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3700	-140	5	-3.65	822657080	221271	13.74	3810	3810	3680	4990	2690	3840	3717.85	3.59	0	-18365	4056	3947	3786	3677	3516	4002	3732	45	1150	100	2680	5	1	45186656	1672	35.58	2.02	12	0.49	104.00	1831.00	5080	20230228	-27.17	3105	20231010	19.16	3940	-6.09	20240220	3180	16.35	20240206	4720	-21.61	20230306	3105	19.16	20231010	6.07	N	310200	100	45 억	1620607	N	N	24	N	N
153	20240305	090932	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3725	-115	5	-2.99	352645225	94477	5.87	3810	3810	3680	4990	2690	3840	3732.57	3.59	0	17768	4056	3947	3786	3677	3516	4002	3732	45	1150	100	2680	5	1	45186656	1683	35.82	2.03	12	0.21	104.00	1831.00	5080	20230228	-26.67	3105	20231010	19.97	3940	-5.46	20240220	3180	17.14	20240206	4720	-21.08	20230306	3105	19.97	20231010	6.07	N	310200	100	45 억	1620607	N	N	24	N	N
154	20240304	160932	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3840	370	2	10.66	6106860440	1604052	718.81	3690	3895	3625	4510	2430	3470	3807.06	2.85	0	348834	3596	3532	3486	3422	3376	3510	3400	45	1040	100	2420	5	1	45186656	1735	36.92	2.10	12	3.55	104.00	1831.00	5080	20230228	-24.41	3105	20231010	23.67	3940	-2.54	20240220	3180	20.75	20240206	4720	-18.64	20230306	3105	23.67	20231010	6.04	N	310200	100	45 억	1285687	N	N	24	N	N
155	20240304	150927	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3860	390	2	11.24	5889236955	1547487	693.46	3690	3895	3625	4510	2430	3470	3805.68	2.85	0	348659	3596	3532	3486	3422	3376	3510	3400	45	1040	100	2420	5	1	45186656	1744	37.12	2.11	12	3.42	104.00	1831.00	5080	20230228	-24.02	3105	20231010	24.32	3940	-2.03	20240220	3180	21.38	20240206	4720	-18.22	20230306	3105	24.32	20231010	6.04	N	310200	100	45 억	1285687	N	N	0	N	N
156	20240304	140855	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3840	370	2	10.66	5607624235	1474363	660.70	3690	3895	3625	4510	2430	3470	3803.42	2.85	0	327044	3596	3532	3486	3422	3376	3510	3400	45	1040	100	2420	5	1	45186656	1735	36.92	2.10	12	3.26	104.00	1831.00	5080	20230228	-24.41	3105	20231010	23.67	3940	-2.54	20240220	3180	20.75	20240206	4720	-18.64	20230306	3105	23.67	20231010	6.04	N	310200	100	45 억	1285687	N	N	0	N	N
157	20240304	130921	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3855	385	2	11.10	5315240655	1398273	626.60	3690	3895	3625	4510	2430	3470	3801.29	2.85	0	306987	3596	3532	3486	3422	3376	3510	3400	45	1040	100	2420	5	1	45186656	1742	37.07	2.11	12	3.09	104.00	1831.00	5080	20230228	-24.11	3105	20231010	24.15	3940	-2.16	20240220	3180	21.23	20240206	4720	-18.33	20230306	3105	24.15	20231010	6.04	N	310200	100	45 억	1285687	N	N	0	N	N
158	20240304	120858	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3865	395	2	11.38	4911828140	1293794	579.78	3690	3895	3625	4510	2430	3470	3796.45	2.85	0	277563	3596	3532	3486	3422	3376	3510	3400	45	1040	100	2420	5	1	45186656	1746	37.16	2.11	12	2.86	104.00	1831.00	5080	20230228	-23.92	3105	20231010	24.48	3940	-1.90	20240220	3180	21.54	20240206	4720	-18.11	20230306	3105	24.48	20231010	6.04	N	310200	100	45 억	1285687	N	N	0	N	N
159	20240304	110916	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3805	335	2	9.65	4426316735	1167879	523.35	3690	3895	3625	4510	2430	3470	3790.05	2.85	0	246116	3596	3532	3486	3422	3376	3510	3400	45	1040	100	2420	5	1	45186656	1719	36.59	2.08	12	2.58	104.00	1831.00	5080	20230228	-25.10	3105	20231010	22.54	3940	-3.43	20240220	3180	19.65	20240206	4720	-19.39	20230306	3105	22.54	20231010	6.04	N	310200	100	45 억	1285687	N	N	0	N	N
160	20240304	100916	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3855	385	2	11.10	3639374770	962843	431.47	3690	3895	3625	4510	2430	3470	3779.82	2.85	0	175596	3596	3532	3486	3422	3376	3510	3400	45	1040	100	2420	5	1	45186656	1742	37.07	2.11	12	2.13	104.00	1831.00	5080	20230228	-24.11	3105	20231010	24.15	3940	-2.16	20240220	3180	21.23	20240206	4720	-18.33	20230306	3105	24.15	20231010	6.04	N	310200	100	45 억	1285687	N	N	0	N	N
161	20240304	090916	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3730	260	2	7.49	716138005	193792	86.84	3690	3760	3635	4510	2430	3470	3695.40	2.85	0	10845	3596	3532	3486	3422	3376	3510	3400	45	1040	100	2420	5	1	45186656	1685	35.87	2.04	12	0.43	104.00	1831.00	5080	20230228	-26.57	3105	20231010	20.13	3940	-5.33	20240220	3180	17.30	20240206	4720	-20.97	20230306	3105	20.13	20231010	6.04	N	310200	100	45 억	1285687	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History