KissMeData/204630/price/prices-20240401.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160957	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	809	20230509	-80.84	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	825	-81.21	20230504	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
3	20240430	151009	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	809	20230509	-80.84	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	825	-81.21	20230504	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
4	20240430	141008	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	809	20230509	-80.84	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	825	-81.21	20230504	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
5	20240430	131006	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	809	20230509	-80.84	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	825	-81.21	20230504	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
6	20240430	121007	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	809	20230509	-80.84	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	825	-81.21	20230504	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
7	20240430	111003	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	809	20230509	-80.84	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	825	-81.21	20230504	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
8	20240430	101004	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	809	20230509	-80.84	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	825	-81.21	20230504	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
9	20240430	091014	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	809	20230509	-80.84	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	825	-81.21	20230504	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
10	20240429	160953	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	809	20230509	-80.84	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	825	-81.21	20230504	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
11	20240429	151003	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	809	20230509	-80.84	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	825	-81.21	20230504	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
12	20240429	140923	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	809	20230509	-80.84	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	825	-81.21	20230504	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
13	20240429	131003	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	809	20230509	-80.84	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	825	-81.21	20230504	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
14	20240429	121002	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	809	20230509	-80.84	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	825	-81.21	20230504	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
15	20240429	110937	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	809	20230509	-80.84	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	825	-81.21	20230504	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
16	20240429	101002	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	809	20230509	-80.84	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	825	-81.21	20230504	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
17	20240429	091002	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	809	20230509	-80.84	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	825	-81.21	20230504	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
18	20240426	160958	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	925	-83.24	20230427	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
19	20240426	150959	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	925	-83.24	20230427	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
20	20240426	140957	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	925	-83.24	20230427	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
21	20240426	130959	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	925	-83.24	20230427	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
22	20240426	120956	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	925	-83.24	20230427	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
23	20240426	110955	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	925	-83.24	20230427	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
24	20240426	100955	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	925	-83.24	20230427	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
25	20240426	091000	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	925	-83.24	20230427	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
26	20240425	160951	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	941	-83.53	20230425	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
27	20240425	150956	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	941	-83.53	20230425	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
28	20240425	140953	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	941	-83.53	20230425	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
29	20240425	130954	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	941	-83.53	20230425	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
30	20240425	120950	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	941	-83.53	20230425	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
31	20240425	110952	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	941	-83.53	20230425	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
32	20240425	100952	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	941	-83.53	20230425	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
33	20240425	090955	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	941	-83.53	20230425	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
34	20240424	160934	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	941	-83.53	20230425	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
35	20240424	150950	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	941	-83.53	20230425	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
36	20240424	140950	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	941	-83.53	20230425	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
37	20240424	130953	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	941	-83.53	20230425	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
38	20240424	120949	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	941	-83.53	20230425	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
39	20240424	110947	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	941	-83.53	20230425	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
40	20240424	100945	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	941	-83.53	20230425	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
41	20240424	090948	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	941	-83.53	20230425	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
42	20240423	160923	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	941	-83.53	20230425	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
43	20240423	150944	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	941	-83.53	20230425	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
44	20240423	140944	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	941	-83.53	20230425	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
45	20240423	130942	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	941	-83.53	20230425	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
46	20240423	120942	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	941	-83.53	20230425	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
47	20240423	110943	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	941	-83.53	20230425	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
48	20240423	100941	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	941	-83.53	20230425	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
49	20240423	090943	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	941	-83.53	20230425	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
50	20240422	160939	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	941	-83.53	20230425	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
51	20240422	150937	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	941	-83.53	20230425	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
52	20240422	140938	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	941	-83.53	20230425	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
53	20240422	130936	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	941	-83.53	20230425	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
54	20240422	120935	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	941	-83.53	20230425	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
55	20240422	110936	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	941	-83.53	20230425	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
56	20240422	100936	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	941	-83.53	20230425	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
57	20240422	090937	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	941	-83.53	20230425	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
58	20240419	160854	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
59	20240419	150901	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
60	20240419	140853	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
61	20240419	130854	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
62	20240419	120850	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
63	20240419	110902	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
64	20240419	100858	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
65	20240419	090849	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
66	20240418	160851	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
67	20240418	150850	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
68	20240418	140856	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
69	20240418	130849	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
70	20240418	120848	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
71	20240418	110852	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
72	20240418	100851	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
73	20240418	090848	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
74	20240417	160842	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
75	20240417	150856	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
76	20240417	140850	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
77	20240417	130852	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
78	20240417	120854	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
79	20240417	110855	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
80	20240417	100848	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
81	20240417	090845	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
82	20240416	160850	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
83	20240416	150849	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
84	20240416	140849	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
85	20240416	130847	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
86	20240416	120849	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
87	20240416	110845	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
88	20240416	100837	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
89	20240416	090837	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
90	20240415	160835	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
91	20240415	150841	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
92	20240415	140833	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
93	20240415	130826	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
94	20240415	120839	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
95	20240415	110839	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
96	20240415	100834	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
97	20240415	090841	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
98	20240412	160833	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
99	20240412	150836	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
100	20240412	140832	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
101	20240412	130824	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
102	20240412	120830	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
103	20240412	110827	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
104	20240412	100829	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
105	20240412	090829	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
106	20240411	160824	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
107	20240411	150830	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
108	20240411	140826	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
109	20240411	130817	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
110	20240411	120828	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
111	20240411	110821	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
112	20240411	100828	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
113	20240411	090825	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	155	155	155	155	155	155	155	614	46	500	0	1	1	122877186	190	-0.40	0.37	12	0.00	-390.00	415.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	00	N
114	20240409	160812	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	216	185	166	135	116	176	126	614	46	500	0	1	1	122877186	190	-0.32	0.16	12	0.00	-477.00	947.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	01	N
115	20240409	150818	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	216	185	166	135	116	176	126	614	46	500	0	1	1	122877186	190	-0.32	0.16	12	0.00	-477.00	947.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	01	N
116	20240409	140822	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	216	185	166	135	116	176	126	614	46	500	0	1	1	122877186	190	-0.32	0.16	12	0.00	-477.00	947.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	01	N
117	20240409	130815	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	216	185	166	135	116	176	126	614	46	500	0	1	1	122877186	190	-0.32	0.16	12	0.00	-477.00	947.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	01	N
118	20240409	120818	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	216	185	166	135	116	176	126	614	46	500	0	1	1	122877186	190	-0.32	0.16	12	0.00	-477.00	947.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	01	N
119	20240409	110816	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	216	185	166	135	116	176	126	614	46	500	0	1	1	122877186	190	-0.32	0.16	12	0.00	-477.00	947.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	01	N
120	20240409	100810	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	216	185	166	135	116	176	126	614	46	500	0	1	1	122877186	190	-0.32	0.16	12	0.00	-477.00	947.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	01	N
121	20240409	090826	58	100.00	KOSDAQ		오락문화	N	N	N	N	N	155	0	3	0.00	0	0	0.00	0	0	0	201	109	155	0.00	0	216	185	166	135	116	176	126	614	46	500	0	1	1	122877186	190	-0.32	0.16	12	0.00	-477.00	947.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	01	N
122	20240408	160810	58	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	155	-55	5	-26.19	10243278261	61926927	190.43	185	197	147	273	147	210	165.42	2626015	324	266	238	180	152	253	167	614	63	500	140	1	1	122877186	190	-0.32	0.16	12	50.40	-477.00	947.00	1000	20230420	-84.50	147	20240408	5.44	443	-65.01	20240221	147	5.44	20240408	1198	-87.06	20230420	147	5.44	20240408	N	204630	500	614 억	N	N	N	01	N
123	20240408	150816	54	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	160	-50	5	-23.81	9867808215	59536805	183.08	185	197	147	273	147	210	165.74	2557472	324	266	238	180	152	253	167	614	63	500	140	1	1	122877186	197	-0.34	0.17	12	48.45	-477.00	947.00	1000	20230420	-84.00	147	20240408	8.84	443	-63.88	20240221	147	8.84	20240408	1198	-86.64	20230420	147	8.84	20240408	N	204630	500	614 억	N	N	N	01	N
124	20240408	140816	54	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	150	-60	5	-28.57	8093390584	47866565	147.19	185	197	147	273	147	210	169.08	2066261	324	266	238	180	152	253	167	614	63	500	140	1	1	122877186	184	-0.31	0.16	12	38.95	-477.00	947.00	1000	20230420	-85.00	147	20240408	2.04	443	-66.14	20240221	147	2.04	20240408	1198	-87.48	20230420	147	2.04	20240408	N	204630	500	614 억	N	N	N	01	N
125	20240408	130811	54	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	162	-48	5	-22.86	7040590154	40966383	125.97	185	197	155	273	147	210	171.86	1389076	324	266	238	180	152	253	167	614	63	500	140	1	1	122877186	199	-0.34	0.17	12	33.34	-477.00	947.00	1000	20230420	-83.80	155	20240408	4.52	443	-63.43	20240221	155	4.52	20240408	1198	-86.48	20230420	155	4.52	20240408	N	204630	500	614 억	N	N	N	01	N
126	20240408	120817	54	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	168	-42	5	-20.00	6018738873	34598352	106.39	185	197	155	273	147	210	173.96	1055817	324	266	238	180	152	253	167	614	63	500	140	1	1	122877186	206	-0.35	0.18	12	28.16	-477.00	947.00	1000	20230420	-83.20	155	20240408	8.39	443	-62.08	20240221	155	8.39	20240408	1198	-85.98	20230420	155	8.39	20240408	N	204630	500	614 억	N	N	N	01	N
127	20240408	110818	54	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	172	-38	5	-18.10	5572993818	31962880	98.29	185	197	155	273	147	210	174.36	1162848	324	266	238	180	152	253	167	614	63	500	140	1	1	122877186	211	-0.36	0.18	12	26.01	-477.00	947.00	1000	20230420	-82.80	155	20240408	10.97	443	-61.17	20240221	155	10.97	20240408	1198	-85.64	20230420	155	10.97	20240408	N	204630	500	614 억	N	N	N	01	N
128	20240408	100808	54	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	177	-33	5	-15.71	4475693189	25686534	78.99	185	197	155	273	147	210	174.24	798798	324	266	238	180	152	253	167	614	63	500	140	1	1	122877186	217	-0.37	0.19	12	20.90	-477.00	947.00	1000	20230420	-82.30	155	20240408	14.19	443	-60.05	20240221	155	14.19	20240408	1198	-85.23	20230420	155	14.19	20240408	N	204630	500	614 억	N	N	N	01	N
129	20240408	090817	54	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	158	-52	5	-24.76	1525467113	9009822	27.71	185	192	155	273	147	210	169.31	-210788	324	266	238	180	152	253	167	614	63	500	140	1	1	122877186	194	-0.33	0.17	12	7.33	-477.00	947.00	1000	20230420	-84.20	155	20240408	1.94	443	-64.33	20240221	155	1.94	20240408	1198	-86.81	20230420	155	1.94	20240408	N	204630	500	614 억	N	N	N	01	N
130	20240405	160815	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	210	-89	4	-29.77	7153127291	32424277	2322.08	294	296	210	388	210	299	220.63	2103935	307	302	299	294	291	301	293	614	89	500	200	1	1	122877186	258	-0.44	0.22	12	26.39	-477.00	947.00	1000	20230420	-79.00	210	20240405	0.00	443	-52.60	20240221	210	0.00	20240405	1198	-82.47	20230420	210	0.00	20240405	N	204630	500	614 억	N	N	N	00	N
131	20240405	150810	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	210	-89	4	-29.77	7022212241	31800872	2277.44	294	296	210	388	210	299	220.82	2103935	307	302	299	294	291	301	293	614	89	500	200	1	1	122877186	258	-0.44	0.22	12	25.88	-477.00	947.00	1000	20230420	-79.00	210	20240405	0.00	443	-52.60	20240221	210	0.00	20240405	1198	-82.47	20230420	210	0.00	20240405	N	204630	500	614 억	N	N	N	00	N
132	20240405	140810	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	210	-89	4	-29.77	6838437881	30925756	2214.77	294	296	210	388	210	299	221.12	2103935	307	302	299	294	291	301	293	614	89	500	200	1	1	122877186	258	-0.44	0.22	12	25.17	-477.00	947.00	1000	20230420	-79.00	210	20240405	0.00	443	-52.60	20240221	210	0.00	20240405	1198	-82.47	20230420	210	0.00	20240405	N	204630	500	614 억	N	N	N	00	N
133	20240405	130807	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	210	-89	4	-29.77	6412339481	28896716	2069.46	294	296	210	388	210	299	221.90	2103935	307	302	299	294	291	301	293	614	89	500	200	1	1	122877186	258	-0.44	0.22	12	23.52	-477.00	947.00	1000	20230420	-79.00	210	20240405	0.00	443	-52.60	20240221	210	0.00	20240405	1198	-82.47	20230420	210	0.00	20240405	N	204630	500	614 억	N	N	N	00	N
134	20240405	120808	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	210	-89	4	-29.77	5770014581	25838026	1850.41	294	296	210	388	210	299	223.31	2103935	307	302	299	294	291	301	293	614	89	500	200	1	1	122877186	258	-0.44	0.22	12	21.03	-477.00	947.00	1000	20230420	-79.00	210	20240405	0.00	443	-52.60	20240221	210	0.00	20240405	1198	-82.47	20230420	210	0.00	20240405	N	204630	500	614 억	N	N	N	00	N
135	20240405	110814	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	210	-89	4	-29.77	5379199331	23977001	1717.13	294	296	210	388	210	299	224.35	2103935	307	302	299	294	291	301	293	614	89	500	200	1	1	122877186	258	-0.44	0.22	12	19.51	-477.00	947.00	1000	20230420	-79.00	210	20240405	0.00	443	-52.60	20240221	210	0.00	20240405	1198	-82.47	20230420	210	0.00	20240405	N	204630	500	614 억	N	N	N	00	N
136	20240405	100705	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	210	-89	4	-29.77	4992223091	22134257	1585.16	294	296	210	388	210	299	225.54	2103935	307	302	299	294	291	301	293	614	89	500	200	1	1	122877186	258	-0.44	0.22	12	18.01	-477.00	947.00	1000	20230420	-79.00	210	20240405	0.00	443	-52.60	20240221	210	0.00	20240405	1198	-82.47	20230420	210	0.00	20240405	N	204630	500	614 억	N	N	N	00	N
137	20240405	090800	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	270	-29	5	-9.70	287018471	1016975	72.83	294	296	267	388	210	299	282.22	112376	307	302	299	294	291	301	293	614	89	500	200	1	1	122877186	332	-0.57	0.29	12	0.83	-477.00	947.00	1000	20230420	-73.00	267	20240405	1.12	443	-39.05	20240221	267	1.12	20240405	1198	-77.46	20230420	267	1.12	20240405	N	204630	500	614 억	N	N	N	00	N
138	20240404	160758	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	299	-1	5	-0.33	406916869	1360451	49.25	300	304	296	390	210	300	299.10	9646	320	309	301	290	282	306	287	614	90	500	200	1	1	122877186	367	-0.63	0.32	12	1.11	-477.00	947.00	1000	20230420	-70.10	288	20240205	3.82	443	-32.51	20240221	288	3.82	20240205	1198	-75.04	20230420	288	3.82	20240205	N	204630	500	614 억	N	N	N	00	N
139	20240404	150756	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	298	-2	5	-0.67	383748215	1282601	46.43	300	304	296	390	210	300	299.20	11368	320	309	301	290	282	306	287	614	90	500	200	1	1	122877186	366	-0.62	0.31	12	1.04	-477.00	947.00	1000	20230420	-70.20	288	20240205	3.47	443	-32.73	20240221	288	3.47	20240205	1198	-75.13	20230420	288	3.47	20240205	N	204630	500	614 억	N	N	N	00	N
140	20240404	140800	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	299	-1	5	-0.33	266726063	889438	32.20	300	304	297	390	210	300	299.88	15649	320	309	301	290	282	306	287	614	90	500	200	1	1	122877186	367	-0.63	0.32	12	0.72	-477.00	947.00	1000	20230420	-70.10	288	20240205	3.82	443	-32.51	20240221	288	3.82	20240205	1198	-75.04	20230420	288	3.82	20240205	N	204630	500	614 억	N	N	N	00	N
141	20240404	130751	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	301	1	2	0.33	230928923	770010	27.88	300	304	297	390	210	300	299.90	3361	320	309	301	290	282	306	287	614	90	500	200	1	1	122877186	370	-0.63	0.32	12	0.63	-477.00	947.00	1000	20230420	-69.90	288	20240205	4.51	443	-32.05	20240221	288	4.51	20240205	1198	-74.87	20230420	288	4.51	20240205	N	204630	500	614 억	N	N	N	00	N
142	20240404	120757	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	300	0	3	0.00	206889981	689781	24.97	300	304	297	390	210	300	299.94	23642	320	309	301	290	282	306	287	614	90	500	200	1	1	122877186	369	-0.63	0.32	12	0.56	-477.00	947.00	1000	20230420	-70.00	288	20240205	4.17	443	-32.28	20240221	288	4.17	20240205	1198	-74.96	20230420	288	4.17	20240205	N	204630	500	614 억	N	N	N	00	N
143	20240404	110758	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	299	-1	5	-0.33	183029808	609865	22.08	300	304	297	390	210	300	300.12	30133	320	309	301	290	282	306	287	614	90	500	200	1	1	122877186	367	-0.63	0.32	12	0.50	-477.00	947.00	1000	20230420	-70.10	288	20240205	3.82	443	-32.51	20240221	288	3.82	20240205	1198	-75.04	20230420	288	3.82	20240205	N	204630	500	614 억	N	N	N	00	N
144	20240404	100758	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	300	0	3	0.00	145148143	483080	17.49	300	304	298	390	210	300	300.46	46381	320	309	301	290	282	306	287	614	90	500	200	1	1	122877186	369	-0.63	0.32	12	0.39	-477.00	947.00	1000	20230420	-70.00	288	20240205	4.17	443	-32.28	20240221	288	4.17	20240205	1198	-74.96	20230420	288	4.17	20240205	N	204630	500	614 억	N	N	N	00	N
145	20240404	090758	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	303	3	2	1.00	21621993	72092	2.61	300	303	298	390	210	300	299.92	12416	320	309	301	290	282	306	287	614	90	500	200	1	1	122877186	372	-0.64	0.32	12	0.06	-477.00	947.00	1000	20230420	-69.70	288	20240205	5.21	443	-31.60	20240221	288	5.21	20240205	1198	-74.71	20230420	288	5.21	20240205	N	204630	500	614 억	N	N	N	00	N
146	20240403	160755	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	300	-9	5	-2.91	827049639	2751626	69.44	306	312	293	401	217	309	300.57	-254657	334	321	312	299	290	328	306	614	92	500	210	1	1	122877186	369	-0.63	0.32	12	2.24	-477.00	947.00	1000	20230420	-70.00	288	20240205	4.17	443	-32.28	20240221	288	4.17	20240205	1198	-74.96	20230420	288	4.17	20240205	N	204630	500	614 억	N	N	N	00	N
147	20240403	150756	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	300	-9	5	-2.91	783623575	2606198	65.77	306	312	293	401	217	309	300.68	-245275	334	321	312	299	290	328	306	614	92	500	210	1	1	122877186	369	-0.63	0.32	12	2.12	-477.00	947.00	1000	20230420	-70.00	288	20240205	4.17	443	-32.28	20240221	288	4.17	20240205	1198	-74.96	20230420	288	4.17	20240205	N	204630	500	614 억	N	N	N	00	N
148	20240403	140748	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	298	-11	5	-3.56	591642967	1957142	49.39	306	312	298	401	217	309	302.30	-196299	334	321	312	299	290	328	306	614	92	500	210	1	1	122877186	366	-0.62	0.31	12	1.59	-477.00	947.00	1000	20230420	-70.20	288	20240205	3.47	443	-32.73	20240221	288	3.47	20240205	1198	-75.13	20230420	288	3.47	20240205	N	204630	500	614 억	N	N	N	00	N
149	20240403	130749	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	300	-9	5	-2.91	473156207	1561234	39.40	306	312	299	401	217	309	303.07	-178820	334	321	312	299	290	328	306	614	92	500	210	1	1	122877186	369	-0.63	0.32	12	1.27	-477.00	947.00	1000	20230420	-70.00	288	20240205	4.17	443	-32.28	20240221	288	4.17	20240205	1198	-74.96	20230420	288	4.17	20240205	N	204630	500	614 억	N	N	N	00	N
150	20240403	120748	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	302	-7	5	-2.27	389836018	1284401	32.41	306	312	299	401	217	309	303.52	-194879	334	321	312	299	290	328	306	614	92	500	210	1	1	122877186	371	-0.63	0.32	12	1.05	-477.00	947.00	1000	20230420	-69.80	288	20240205	4.86	443	-31.83	20240221	288	4.86	20240205	1198	-74.79	20230420	288	4.86	20240205	N	204630	500	614 억	N	N	N	00	N
151	20240403	110752	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	303	-6	5	-1.94	367312046	1209759	30.53	306	312	299	401	217	309	303.62	-202302	334	321	312	299	290	328	306	614	92	500	210	1	1	122877186	372	-0.64	0.32	12	0.98	-477.00	947.00	1000	20230420	-69.70	288	20240205	5.21	443	-31.60	20240221	288	5.21	20240205	1198	-74.71	20230420	288	5.21	20240205	N	204630	500	614 억	N	N	N	00	N
152	20240403	100750	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	302	-7	5	-2.27	229193717	750668	18.94	306	312	301	401	217	309	305.32	-149363	334	321	312	299	290	328	306	614	92	500	210	1	1	122877186	371	-0.63	0.32	12	0.61	-477.00	947.00	1000	20230420	-69.80	288	20240205	4.86	443	-31.83	20240221	288	4.86	20240205	1198	-74.79	20230420	288	4.86	20240205	N	204630	500	614 억	N	N	N	00	N
153	20240403	090752	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	307	-2	5	-0.65	36980689	121299	3.06	306	308	304	401	217	309	304.87	41141	334	321	312	299	290	328	306	614	92	500	210	1	1	122877186	377	-0.64	0.32	12	0.10	-477.00	947.00	1000	20230420	-69.30	288	20240205	6.60	443	-30.70	20240221	288	6.60	20240205	1198	-74.37	20230420	288	6.60	20240205	N	204630	500	614 억	N	N	N	00	N
154	20240402	160739	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	309	10	2	3.34	1233838263	3956221	170.94	303	325	303	388	210	299	311.87	168754	307	302	299	294	291	301	293	614	89	500	200	1	1	122877186	380	-0.65	0.33	12	3.22	-477.00	947.00	1000	20230420	-69.10	288	20240205	7.29	443	-30.25	20240221	288	7.29	20240205	1198	-74.21	20230420	288	7.29	20240205	N	204630	500	614 억	N	N	N	00	N
155	20240402	150746	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	306	7	2	2.34	1191512821	3819822	165.05	303	325	303	388	210	299	311.93	175779	307	302	299	294	291	301	293	614	89	500	200	1	1	122877186	376	-0.64	0.32	12	3.11	-477.00	947.00	1000	20230420	-69.40	288	20240205	6.25	443	-30.93	20240221	288	6.25	20240205	1198	-74.46	20230420	288	6.25	20240205	N	204630	500	614 억	N	N	N	00	N
156	20240402	140751	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	305	6	2	2.01	1103580621	3531573	152.59	303	325	303	388	210	299	312.49	172359	307	302	299	294	291	301	293	614	89	500	200	1	1	122877186	375	-0.64	0.32	12	2.87	-477.00	947.00	1000	20230420	-69.50	288	20240205	5.90	443	-31.15	20240221	288	5.90	20240205	1198	-74.54	20230420	288	5.90	20240205	N	204630	500	614 억	N	N	N	00	N
157	20240402	130738	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	304	5	2	1.67	1051960858	3361796	145.26	303	325	303	388	210	299	312.92	195119	307	302	299	294	291	301	293	614	89	500	200	1	1	122877186	374	-0.64	0.32	12	2.74	-477.00	947.00	1000	20230420	-69.60	288	20240205	5.56	443	-31.38	20240221	288	5.56	20240205	1198	-74.62	20230420	288	5.56	20240205	N	204630	500	614 억	N	N	N	00	N
158	20240402	120735	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	310	11	2	3.68	944053221	3008861	130.01	303	325	303	388	210	299	313.76	208926	307	302	299	294	291	301	293	614	89	500	200	1	1	122877186	381	-0.65	0.33	12	2.45	-477.00	947.00	1000	20230420	-69.00	288	20240205	7.64	443	-30.02	20240221	288	7.64	20240205	1198	-74.12	20230420	288	7.64	20240205	N	204630	500	614 억	N	N	N	00	N
159	20240402	110739	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	306	7	2	2.34	835914369	2656744	114.79	303	325	303	388	210	299	314.64	78814	307	302	299	294	291	301	293	614	89	500	200	1	1	122877186	376	-0.64	0.32	12	2.16	-477.00	947.00	1000	20230420	-69.40	288	20240205	6.25	443	-30.93	20240221	288	6.25	20240205	1198	-74.46	20230420	288	6.25	20240205	N	204630	500	614 억	N	N	N	00	N
160	20240402	100741	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	309	10	2	3.34	768159479	2436058	105.26	303	325	303	388	210	299	315.33	65606	307	302	299	294	291	301	293	614	89	500	200	1	1	122877186	380	-0.65	0.33	12	1.98	-477.00	947.00	1000	20230420	-69.10	288	20240205	7.29	443	-30.25	20240221	288	7.29	20240205	1198	-74.21	20230420	288	7.29	20240205	N	204630	500	614 억	N	N	N	00	N
161	20240402	090740	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	306	7	2	2.34	156601949	504194	21.79	303	316	303	388	210	299	310.60	88110	307	302	299	294	291	301	293	614	89	500	200	1	1	122877186	376	-0.64	0.32	12	0.41	-477.00	947.00	1000	20230420	-69.40	288	20240205	6.25	443	-30.93	20240221	288	6.25	20240205	1198	-74.46	20230420	288	6.25	20240205	N	204630	500	614 억	N	N	N	00	N
162	20240401	160738	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	299	-1	5	-0.33	680913512	2271828	53.76	300	304	296	390	210	300	299.72	123150	338	318	308	288	278	314	284	614	90	500	200	1	1	122877186	367	-0.63	0.32	12	1.85	-477.00	947.00	1000	20230420	-70.10	288	20240205	3.82	443	-32.51	20240221	288	3.82	20240205	1198	-75.04	20230420	288	3.82	20240205	N	204630	500	614 억	N	N	N	00	N
163	20240401	150740	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	300	0	3	0.00	623513029	2079835	49.22	300	304	296	390	210	300	299.79	115805	338	318	308	288	278	314	284	614	90	500	200	1	1	122877186	369	-0.63	0.32	12	1.69	-477.00	947.00	1000	20230420	-70.00	288	20240205	4.17	443	-32.28	20240221	288	4.17	20240205	1198	-74.96	20230420	288	4.17	20240205	N	204630	500	614 억	N	N	N	00	N
164	20240401	140735	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	299	-1	5	-0.33	586616426	1956763	46.31	300	304	296	390	210	300	299.79	116374	338	318	308	288	278	314	284	614	90	500	200	1	1	122877186	367	-0.63	0.32	12	1.59	-477.00	947.00	1000	20230420	-70.10	288	20240205	3.82	443	-32.51	20240221	288	3.82	20240205	1198	-75.04	20230420	288	3.82	20240205	N	204630	500	614 억	N	N	N	00	N
165	20240401	130733	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	301	1	2	0.33	493653948	1644769	38.92	300	304	296	390	210	300	300.14	132457	338	318	308	288	278	314	284	614	90	500	200	1	1	122877186	370	-0.63	0.32	12	1.34	-477.00	947.00	1000	20230420	-69.90	288	20240205	4.51	443	-32.05	20240221	288	4.51	20240205	1198	-74.87	20230420	288	4.51	20240205	N	204630	500	614 억	N	N	N	00	N
166	20240401	120739	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	300	0	3	0.00	420946791	1402884	33.20	300	304	296	390	210	300	300.06	121539	338	318	308	288	278	314	284	614	90	500	200	1	1	122877186	369	-0.63	0.32	12	1.14	-477.00	947.00	1000	20230420	-70.00	288	20240205	4.17	443	-32.28	20240221	288	4.17	20240205	1198	-74.96	20230420	288	4.17	20240205	N	204630	500	614 억	N	N	N	00	N
167	20240401	110738	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	300	0	3	0.00	282370942	940380	22.25	300	304	296	390	210	300	300.27	123551	338	318	308	288	278	314	284	614	90	500	200	1	1	122877186	369	-0.63	0.32	12	0.77	-477.00	947.00	1000	20230420	-70.00	288	20240205	4.17	443	-32.28	20240221	288	4.17	20240205	1198	-74.96	20230420	288	4.17	20240205	N	204630	500	614 억	N	N	N	00	N
168	20240401	100735	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	300	0	3	0.00	176412090	587733	13.91	300	304	296	390	210	300	300.16	63153	338	318	308	288	278	314	284	614	90	500	200	1	1	122877186	369	-0.63	0.32	12	0.48	-477.00	947.00	1000	20230420	-70.00	288	20240205	4.17	443	-32.28	20240221	288	4.17	20240205	1198	-74.96	20230420	288	4.17	20240205	N	204630	500	614 억	N	N	N	00	N
169	20240401	090734	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	302	2	2	0.67	47921875	159269	3.77	300	304	296	390	210	300	300.89	-183	338	318	308	288	278	314	284	614	90	500	200	1	1	122877186	371	-0.63	0.32	12	0.13	-477.00	947.00	1000	20230420	-69.80	288	20240205	4.86	443	-31.83	20240221	288	4.86	20240205	1198	-74.79	20230420	288	4.86	20240205	N	204630	500	614 억	N	N	N	00	N

63 KiB Raw Blame History

63 KiB

Raw Blame History