KissMeData/182360/price/prices-20240401.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

74 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	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	20240430	160933	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14740	-200	5	-1.34	1341482730	90875	167.42	14880	14970	14640	19420	10460	14940	14761.84	2.69	-10564	15173	15056	14913	14796	14653	15115	14855	69	4480	500	10450	10	1	13804687	2035	18.61	2.53	12	0.66	792.00	5829.00	28200	20230621	-47.73	13590	20231026	8.46	22850	-35.49	20240123	14550	1.31	20240416	28200	-47.73	20230621	13590	8.46	20231026	5.91	N	182360	500	69 억	370947	N	N	19	N	N
3	20240430	150945	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14690	-250	5	-1.67	1305059490	88401	162.86	14880	14970	14640	19420	10460	14940	14762.93	2.69	-10141	15173	15056	14913	14796	14653	15115	14855	69	4480	500	10450	10	1	13804687	2028	18.55	2.52	12	0.64	792.00	5829.00	28200	20230621	-47.91	13590	20231026	8.09	22850	-35.71	20240123	14550	0.96	20240416	28200	-47.91	20230621	13590	8.09	20231026	5.91	N	182360	500	69 억	370947	N	N	188	N	N
4	20240430	140944	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14720	-220	5	-1.47	1039042060	70280	129.48	14880	14970	14640	19420	10460	14940	14784.30	2.69	-11326	15173	15056	14913	14796	14653	15115	14855	69	4480	500	10450	10	1	13804687	2032	18.59	2.53	12	0.51	792.00	5829.00	28200	20230621	-47.80	13590	20231026	8.31	22850	-35.58	20240123	14550	1.17	20240416	28200	-47.80	20230621	13590	8.31	20231026	5.91	N	182360	500	69 억	370947	N	N	188	N	N
5	20240430	130941	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14720	-220	5	-1.47	874161740	59090	108.86	14880	14970	14640	19420	10460	14940	14793.71	2.69	-12099	15173	15056	14913	14796	14653	15115	14855	69	4480	500	10450	10	1	13804687	2032	18.59	2.53	12	0.43	792.00	5829.00	28200	20230621	-47.80	13590	20231026	8.31	22850	-35.58	20240123	14550	1.17	20240416	28200	-47.80	20230621	13590	8.31	20231026	5.91	N	182360	500	69 억	370947	N	N	188	N	N
6	20240430	120942	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14800	-140	5	-0.94	650912180	43933	80.94	14880	14970	14730	19420	10460	14940	14815.99	2.69	-9043	15173	15056	14913	14796	14653	15115	14855	69	4480	500	10450	10	1	13804687	2043	18.69	2.54	12	0.32	792.00	5829.00	28200	20230621	-47.52	13590	20231026	8.90	22850	-35.23	20240123	14550	1.72	20240416	28200	-47.52	20230621	13590	8.90	20231026	5.91	N	182360	500	69 억	370947	N	N	188	N	N
7	20240430	110938	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14800	-140	5	-0.94	476565400	32139	59.21	14880	14970	14730	19420	10460	14940	14828.22	2.69	-8487	15173	15056	14913	14796	14653	15115	14855	69	4480	500	10450	10	1	13804687	2043	18.69	2.54	12	0.23	792.00	5829.00	28200	20230621	-47.52	13590	20231026	8.90	22850	-35.23	20240123	14550	1.72	20240416	28200	-47.52	20230621	13590	8.90	20231026	5.91	N	182360	500	69 억	370947	N	N	188	N	N
8	20240430	100940	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14840	-100	5	-0.67	262214550	17647	32.51	14880	14970	14800	19420	10460	14940	14858.83	2.69	-772	15173	15056	14913	14796	14653	15115	14855	69	4480	500	10450	10	1	13804687	2049	18.74	2.55	12	0.13	792.00	5829.00	28200	20230621	-47.38	13590	20231026	9.20	22850	-35.05	20240123	14550	1.99	20240416	28200	-47.38	20230621	13590	9.20	20231026	5.91	N	182360	500	69 억	370947	N	N	188	N	N
9	20240430	090949	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14880	-60	5	-0.40	52000990	3507	6.46	14880	14880	14800	19420	10460	14940	14827.45	2.69	-1716	15173	15056	14913	14796	14653	15115	14855	69	4480	500	10450	10	1	13804687	2054	18.79	2.55	12	0.03	792.00	5829.00	28200	20230621	-47.23	13590	20231026	9.49	22850	-34.88	20240123	14550	2.27	20240416	28200	-47.23	20230621	13590	9.49	20231026	5.91	N	182360	500	69 억	370947	N	N	188	N	N
10	20240429	160929	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14940	40	2	0.27	801489130	53878	58.11	14800	15030	14770	19370	10430	14900	14875.80	2.69	-1246	15640	15270	15030	14660	14420	15150	14540	69	4470	500	10430	10	1	13804687	2062	18.86	2.56	12	0.39	792.00	5829.00	28200	20230621	-47.02	13590	20231026	9.93	22850	-34.62	20240123	14550	2.68	20240416	28200	-47.02	20230621	13590	9.93	20231026	5.91	N	182360	500	69 억	371108	N	N	188	N	N
11	20240429	150940	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14880	-20	5	-0.13	715226850	48091	51.87	14800	15030	14770	19370	10430	14900	14872.35	2.69	-2036	15640	15270	15030	14660	14420	15150	14540	69	4470	500	10430	10	1	13804687	2054	18.79	2.55	12	0.35	792.00	5829.00	28200	20230621	-47.23	13590	20231026	9.49	22850	-34.88	20240123	14550	2.27	20240416	28200	-47.23	20230621	13590	9.49	20231026	5.91	N	182360	500	69 억	371108	N	N	81	N	N
12	20240429	140902	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14890	-10	5	-0.07	585683730	39389	42.48	14800	15030	14770	19370	10430	14900	14869.21	2.69	-3114	15640	15270	15030	14660	14420	15150	14540	69	4470	500	10430	10	1	13804687	2056	18.80	2.55	12	0.29	792.00	5829.00	28200	20230621	-47.20	13590	20231026	9.57	22850	-34.84	20240123	14550	2.34	20240416	28200	-47.20	20230621	13590	9.57	20231026	5.91	N	182360	500	69 억	371108	N	N	81	N	N
13	20240429	130939	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14810	-90	5	-0.60	496655140	33400	36.02	14800	15030	14770	19370	10430	14900	14869.90	2.69	-2904	15640	15270	15030	14660	14420	15150	14540	69	4470	500	10430	10	1	13804687	2044	18.70	2.54	12	0.24	792.00	5829.00	28200	20230621	-47.48	13590	20231026	8.98	22850	-35.19	20240123	14550	1.79	20240416	28200	-47.48	20230621	13590	8.98	20231026	5.91	N	182360	500	69 억	371108	N	N	81	N	N
14	20240429	120938	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14830	-70	5	-0.47	452692740	30433	32.82	14800	15030	14770	19370	10430	14900	14875.05	2.69	-3015	15640	15270	15030	14660	14420	15150	14540	69	4470	500	10430	10	1	13804687	2047	18.72	2.54	12	0.22	792.00	5829.00	28200	20230621	-47.41	13590	20231026	9.12	22850	-35.10	20240123	14550	1.92	20240416	28200	-47.41	20230621	13590	9.12	20231026	5.91	N	182360	500	69 억	371108	N	N	81	N	N
15	20240429	110913	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14800	-100	5	-0.67	350096370	23499	25.34	14800	15030	14780	19370	10430	14900	14898.35	2.69	-2260	15640	15270	15030	14660	14420	15150	14540	69	4470	500	10430	10	1	13804687	2043	18.69	2.54	12	0.17	792.00	5829.00	28200	20230621	-47.52	13590	20231026	8.90	22850	-35.23	20240123	14550	1.72	20240416	28200	-47.52	20230621	13590	8.90	20231026	5.91	N	182360	500	69 억	371108	N	N	81	N	N
16	20240429	100937	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14870	-30	5	-0.20	216575330	14486	15.62	14800	15030	14800	19370	10430	14900	14950.72	2.69	-856	15640	15270	15030	14660	14420	15150	14540	69	4470	500	10430	10	1	13804687	2053	18.78	2.55	12	0.10	792.00	5829.00	28200	20230621	-47.27	13590	20231026	9.42	22850	-34.92	20240123	14550	2.20	20240416	28200	-47.27	20230621	13590	9.42	20231026	5.91	N	182360	500	69 억	371108	N	N	81	N	N
17	20240429	090938	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14940	40	2	0.27	27296050	1834	1.98	14800	14960	14800	19370	10430	14900	14883.20	2.69	157	15640	15270	15030	14660	14420	15150	14540	69	4470	500	10430	10	1	13804687	2062	18.86	2.56	12	0.01	792.00	5829.00	28200	20230621	-47.02	13590	20231026	9.93	22850	-34.62	20240123	14550	2.68	20240416	28200	-47.02	20230621	13590	9.93	20231026	5.91	N	182360	500	69 억	371108	N	N	81	N	N
18	20240426	160934	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14900	-520	5	-3.37	1384083380	92411	161.95	15400	15400	14790	20000	10800	15420	14975.62	2.80	-11470	15673	15546	15343	15216	15013	15610	15280	69	4580	500	10790	10	1	13804687	2057	18.81	2.56	12	0.67	792.00	5829.00	28200	20230621	-47.16	13590	20231026	9.64	22850	-34.79	20240123	14550	2.41	20240416	28200	-47.16	20230621	13590	9.64	20231026	6.04	N	182360	500	69 억	386327	N	N	81	N	N
19	20240426	150935	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14870	-550	5	-3.57	1306848430	87224	152.86	15400	15400	14790	20000	10800	15420	14980.30	2.80	-11435	15673	15546	15343	15216	15013	15610	15280	69	4580	500	10790	10	1	13804687	2053	18.78	2.55	12	0.63	792.00	5829.00	28200	20230621	-47.27	13590	20231026	9.42	22850	-34.92	20240123	14550	2.20	20240416	28200	-47.27	20230621	13590	9.42	20231026	6.04	N	182360	500	69 억	386327	N	N	98	N	N
20	20240426	140933	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14870	-550	5	-3.57	991762980	65985	115.64	15400	15400	14840	20000	10800	15420	15027.33	2.80	-11394	15673	15546	15343	15216	15013	15610	15280	69	4580	500	10790	10	1	13804687	2053	18.78	2.55	12	0.48	792.00	5829.00	28200	20230621	-47.27	13590	20231026	9.42	22850	-34.92	20240123	14550	2.20	20240416	28200	-47.27	20230621	13590	9.42	20231026	6.04	N	182360	500	69 억	386327	N	N	98	N	N
21	20240426	130935	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14930	-490	5	-3.18	813650660	54024	94.68	15400	15400	14910	20000	10800	15420	15057.76	2.80	-9602	15673	15546	15343	15216	15013	15610	15280	69	4580	500	10790	10	1	13804687	2061	18.85	2.56	12	0.39	792.00	5829.00	28200	20230621	-47.06	13590	20231026	9.86	22850	-34.66	20240123	14550	2.61	20240416	28200	-47.06	20230621	13590	9.86	20231026	6.04	N	182360	500	69 억	386327	N	N	98	N	N
22	20240426	120932	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15030	-390	5	-2.53	536872560	35565	62.33	15400	15400	14990	20000	10800	15420	15091.19	2.80	-4393	15673	15546	15343	15216	15013	15610	15280	69	4580	500	10790	10	1	13804687	2075	18.98	2.58	12	0.26	792.00	5829.00	28200	20230621	-46.70	13590	20231026	10.60	22850	-34.22	20240123	14550	3.30	20240416	28200	-46.70	20230621	13590	10.60	20231026	6.04	N	182360	500	69 억	386327	N	N	98	N	N
23	20240426	110931	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15020	-400	5	-2.59	493244960	32662	57.24	15400	15400	14990	20000	10800	15420	15096.84	2.80	-4581	15673	15546	15343	15216	15013	15610	15280	69	4580	500	10790	10	1	13804687	2073	18.96	2.58	12	0.24	792.00	5829.00	28200	20230621	-46.74	13590	20231026	10.52	22850	-34.27	20240123	14550	3.23	20240416	28200	-46.74	20230621	13590	10.52	20231026	6.04	N	182360	500	69 억	386327	N	N	98	N	N
24	20240426	100931	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15060	-360	5	-2.33	294620740	19437	34.06	15400	15400	15060	20000	10800	15420	15151.23	2.80	-3235	15673	15546	15343	15216	15013	15610	15280	69	4580	500	10790	10	1	13804687	2079	19.02	2.58	12	0.14	792.00	5829.00	28200	20230621	-46.60	13590	20231026	10.82	22850	-34.09	20240123	14550	3.51	20240416	28200	-46.60	20230621	13590	10.82	20231026	6.04	N	182360	500	69 억	386327	N	N	98	N	N
25	20240426	090936	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15290	-130	5	-0.84	27315130	1778	3.12	15400	15400	15260	20000	10800	15420	15342.30	2.80	-429	15673	15546	15343	15216	15013	15610	15280	69	4580	500	10790	10	1	13804687	2111	19.31	2.62	12	0.01	792.00	5829.00	28200	20230621	-45.78	13590	20231026	12.51	22850	-33.09	20240123	14550	5.09	20240416	28200	-45.78	20230621	13590	12.51	20231026	6.04	N	182360	500	69 억	386327	N	N	98	N	N
26	20240425	160927	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15420	50	2	0.33	867266750	56847	106.97	15370	15470	15140	19980	10760	15370	15256.04	2.73	-8434	15583	15476	15333	15226	15083	15530	15280	69	4610	500	10750	10	1	13804687	2129	19.47	2.65	12	0.41	792.00	5829.00	28200	20230621	-45.32	13590	20231026	13.47	22850	-32.52	20240123	14550	5.98	20240416	28200	-45.32	20230621	13590	13.47	20231026	6.13	N	182360	500	69 억	376557	N	N	98	N	N
27	20240425	150932	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15200	-170	5	-1.11	711866850	46713	87.90	15370	15470	15140	19980	10760	15370	15239.15	2.73	-7191	15583	15476	15333	15226	15083	15530	15280	69	4610	500	10750	10	1	13804687	2098	19.19	2.61	12	0.34	792.00	5829.00	28200	20230621	-46.10	13590	20231026	11.85	22850	-33.48	20240123	14550	4.47	20240416	28200	-46.10	20230621	13590	11.85	20231026	6.13	N	182360	500	69 억	376557	N	N	33	N	N
28	20240425	140929	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15190	-180	5	-1.17	585442440	38391	72.24	15370	15470	15140	19980	10760	15370	15249.46	2.73	-3099	15583	15476	15333	15226	15083	15530	15280	69	4610	500	10750	10	1	13804687	2097	19.18	2.61	12	0.28	792.00	5829.00	28200	20230621	-46.13	13590	20231026	11.77	22850	-33.52	20240123	14550	4.40	20240416	28200	-46.13	20230621	13590	11.77	20231026	6.13	N	182360	500	69 억	376557	N	N	33	N	N
29	20240425	130931	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15240	-130	5	-0.85	513265510	33644	63.31	15370	15470	15140	19980	10760	15370	15255.77	2.73	-2736	15583	15476	15333	15226	15083	15530	15280	69	4610	500	10750	10	1	13804687	2104	19.24	2.61	12	0.24	792.00	5829.00	28200	20230621	-45.96	13590	20231026	12.14	22850	-33.30	20240123	14550	4.74	20240416	28200	-45.96	20230621	13590	12.14	20231026	6.13	N	182360	500	69 억	376557	N	N	33	N	N
30	20240425	120927	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15200	-170	5	-1.11	461571710	30246	56.91	15370	15470	15140	19980	10760	15370	15260.57	2.73	-2450	15583	15476	15333	15226	15083	15530	15280	69	4610	500	10750	10	1	13804687	2098	19.19	2.61	12	0.22	792.00	5829.00	28200	20230621	-46.10	13590	20231026	11.85	22850	-33.48	20240123	14550	4.47	20240416	28200	-46.10	20230621	13590	11.85	20231026	6.13	N	182360	500	69 억	376557	N	N	33	N	N
31	20240425	110928	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15240	-130	5	-0.85	375305890	24562	46.22	15370	15470	15150	19980	10760	15370	15279.93	2.73	-1486	15583	15476	15333	15226	15083	15530	15280	69	4610	500	10750	10	1	13804687	2104	19.24	2.61	12	0.18	792.00	5829.00	28200	20230621	-45.96	13590	20231026	12.14	22850	-33.30	20240123	14550	4.74	20240416	28200	-45.96	20230621	13590	12.14	20231026	6.13	N	182360	500	69 억	376557	N	N	33	N	N
32	20240425	100928	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15450	80	2	0.52	217494780	14204	26.73	15370	15470	15220	19980	10760	15370	15312.20	2.73	2558	15583	15476	15333	15226	15083	15530	15280	69	4610	500	10750	10	1	13804687	2133	19.51	2.65	12	0.10	792.00	5829.00	28200	20230621	-45.21	13590	20231026	13.69	22850	-32.39	20240123	14550	6.19	20240416	28200	-45.21	20230621	13590	13.69	20231026	6.13	N	182360	500	69 억	376557	N	N	33	N	N
33	20240425	090931	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15280	-90	5	-0.59	113092870	7402	13.93	15370	15370	15220	19980	10760	15370	15278.64	2.73	2877	15583	15476	15333	15226	15083	15530	15280	69	4610	500	10750	10	1	13804687	2109	19.29	2.62	12	0.05	792.00	5829.00	28200	20230621	-45.82	13590	20231026	12.44	22850	-33.13	20240123	14550	5.02	20240416	28200	-45.82	20230621	13590	12.44	20231026	6.13	N	182360	500	69 억	376557	N	N	33	N	N
34	20240424	160911	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15370	120	2	0.79	803388980	52517	99.99	15250	15440	15190	19820	10680	15250	15297.69	2.71	4952	15596	15422	15296	15122	14996	15360	15060	69	4570	500	10670	10	1	13804687	2122	19.41	2.64	12	0.38	792.00	5829.00	28200	20230621	-45.50	13590	20231026	13.10	22850	-32.74	20240123	14550	5.64	20240416	28200	-45.50	20230621	13590	13.10	20231026	6.17	N	182360	500	69 억	374150	N	N	33	N	N
35	20240424	150927	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15350	100	2	0.66	775852300	50724	96.58	15250	15440	15190	19820	10680	15250	15295.57	2.71	5057	15596	15422	15296	15122	14996	15360	15060	69	4570	500	10670	10	1	13804687	2119	19.38	2.63	12	0.37	792.00	5829.00	28200	20230621	-45.57	13590	20231026	12.95	22850	-32.82	20240123	14550	5.50	20240416	28200	-45.57	20230621	13590	12.95	20231026	6.17	N	182360	500	69 억	374150	N	N	0	N	N
36	20240424	140926	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15350	100	2	0.66	748159550	48919	93.14	15250	15440	15190	19820	10680	15250	15293.84	2.71	4558	15596	15422	15296	15122	14996	15360	15060	69	4570	500	10670	10	1	13804687	2119	19.38	2.63	12	0.35	792.00	5829.00	28200	20230621	-45.57	13590	20231026	12.95	22850	-32.82	20240123	14550	5.50	20240416	28200	-45.57	20230621	13590	12.95	20231026	6.17	N	182360	500	69 억	374150	N	N	0	N	N
37	20240424	130930	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15370	120	2	0.79	648319470	42433	80.79	15250	15440	15190	19820	10680	15250	15278.66	2.71	2848	15596	15422	15296	15122	14996	15360	15060	69	4570	500	10670	10	1	13804687	2122	19.41	2.64	12	0.31	792.00	5829.00	28200	20230621	-45.50	13590	20231026	13.10	22850	-32.74	20240123	14550	5.64	20240416	28200	-45.50	20230621	13590	13.10	20231026	6.17	N	182360	500	69 억	374150	N	N	0	N	N
38	20240424	120925	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15310	60	2	0.39	454922910	29832	56.80	15250	15330	15190	19820	10680	15250	15249.49	2.71	-3341	15596	15422	15296	15122	14996	15360	15060	69	4570	500	10670	10	1	13804687	2113	19.33	2.63	12	0.22	792.00	5829.00	28200	20230621	-45.71	13590	20231026	12.66	22850	-33.00	20240123	14550	5.22	20240416	28200	-45.71	20230621	13590	12.66	20231026	6.17	N	182360	500	69 억	374150	N	N	0	N	N
39	20240424	110924	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15270	20	2	0.13	396187100	25992	49.49	15250	15320	15190	19820	10680	15250	15242.66	2.71	-4139	15596	15422	15296	15122	14996	15360	15060	69	4570	500	10670	10	1	13804687	2108	19.28	2.62	12	0.19	792.00	5829.00	28200	20230621	-45.85	13590	20231026	12.36	22850	-33.17	20240123	14550	4.95	20240416	28200	-45.85	20230621	13590	12.36	20231026	6.17	N	182360	500	69 억	374150	N	N	0	N	N
40	20240424	100922	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15250	0	3	0.00	298060780	19551	37.23	15250	15320	15200	19820	10680	15250	15245.30	2.71	-4635	15596	15422	15296	15122	14996	15360	15060	69	4570	500	10670	10	1	13804687	2105	19.26	2.62	12	0.14	792.00	5829.00	28200	20230621	-45.92	13590	20231026	12.21	22850	-33.26	20240123	14550	4.81	20240416	28200	-45.92	20230621	13590	12.21	20231026	6.17	N	182360	500	69 억	374150	N	N	0	N	N
41	20240424	090925	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15230	-20	5	-0.13	59041220	3873	7.37	15250	15260	15220	19820	10680	15250	15244.31	2.71	-1145	15596	15422	15296	15122	14996	15360	15060	69	4570	500	10670	10	1	13804687	2102	19.23	2.61	12	0.03	792.00	5829.00	28200	20230621	-45.99	13590	20231026	12.07	22850	-33.35	20240123	14550	4.67	20240416	28200	-45.99	20230621	13590	12.07	20231026	6.17	N	182360	500	69 억	374150	N	N	0	N	N
42	20240423	160900	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15250	-40	5	-0.26	797120710	52133	97.11	15290	15470	15170	19870	10710	15290	15290.48	2.71	-213	15723	15506	15303	15086	14883	15615	15195	69	4580	500	10700	10	1	13804687	2105	19.26	2.62	12	0.38	792.00	5829.00	28200	20230621	-45.92	13590	20231026	12.21	22850	-33.26	20240123	14550	4.81	20240416	28200	-45.92	20230621	13590	12.21	20231026	6.20	N	182360	500	69 억	373827	N	N	78	N	N
43	20240423	150921	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15370	80	2	0.52	688196970	45003	83.83	15290	15470	15170	19870	10710	15290	15292.25	2.71	-482	15723	15506	15303	15086	14883	15615	15195	69	4580	500	10700	10	1	13804687	2122	19.41	2.64	12	0.33	792.00	5829.00	28200	20230621	-45.50	13590	20231026	13.10	22850	-32.74	20240123	14550	5.64	20240416	28200	-45.50	20230621	13590	13.10	20231026	6.20	N	182360	500	69 억	373827	N	N	78	N	N
44	20240423	140921	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15270	-20	5	-0.13	453729540	29747	55.41	15290	15380	15170	19870	10710	15290	15252.95	2.71	-4964	15723	15506	15303	15086	14883	15615	15195	69	4580	500	10700	10	1	13804687	2108	19.28	2.62	12	0.22	792.00	5829.00	28200	20230621	-45.85	13590	20231026	12.36	22850	-33.17	20240123	14550	4.95	20240416	28200	-45.85	20230621	13590	12.36	20231026	6.20	N	182360	500	69 억	373827	N	N	78	N	N
45	20240423	130918	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15250	-40	5	-0.26	349147370	22884	42.63	15290	15380	15170	19870	10710	15290	15257.27	2.71	-4827	15723	15506	15303	15086	14883	15615	15195	69	4580	500	10700	10	1	13804687	2105	19.26	2.62	12	0.17	792.00	5829.00	28200	20230621	-45.92	13590	20231026	12.21	22850	-33.26	20240123	14550	4.81	20240416	28200	-45.92	20230621	13590	12.21	20231026	6.20	N	182360	500	69 억	373827	N	N	78	N	N
46	20240423	120919	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15220	-70	5	-0.46	339483250	22250	41.45	15290	15380	15170	19870	10710	15290	15257.67	2.71	-4719	15723	15506	15303	15086	14883	15615	15195	69	4580	500	10700	10	1	13804687	2101	19.22	2.61	12	0.16	792.00	5829.00	28200	20230621	-46.03	13590	20231026	11.99	22850	-33.39	20240123	14550	4.60	20240416	28200	-46.03	20230621	13590	11.99	20231026	6.20	N	182360	500	69 억	373827	N	N	78	N	N
47	20240423	110920	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15230	-60	5	-0.39	309680370	20289	37.79	15290	15380	15170	19870	10710	15290	15263.46	2.71	-3972	15723	15506	15303	15086	14883	15615	15195	69	4580	500	10700	10	1	13804687	2102	19.23	2.61	12	0.15	792.00	5829.00	28200	20230621	-45.99	13590	20231026	12.07	22850	-33.35	20240123	14550	4.67	20240416	28200	-45.99	20230621	13590	12.07	20231026	6.20	N	182360	500	69 억	373827	N	N	78	N	N
48	20240423	100918	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15290	0	3	0.00	179512040	11736	21.86	15290	15380	15250	19870	10710	15290	15295.85	2.71	-2224	15723	15506	15303	15086	14883	15615	15195	69	4580	500	10700	10	1	13804687	2111	19.31	2.62	12	0.09	792.00	5829.00	28200	20230621	-45.78	13590	20231026	12.51	22850	-33.09	20240123	14550	5.09	20240416	28200	-45.78	20230621	13590	12.51	20231026	6.20	N	182360	500	69 억	373827	N	N	78	N	N
49	20240423	090919	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15360	70	2	0.46	45534280	2977	5.55	15290	15360	15250	19870	10710	15290	15295.36	2.71	-110	15723	15506	15303	15086	14883	15615	15195	69	4580	500	10700	10	1	13804687	2120	19.39	2.64	12	0.02	792.00	5829.00	28200	20230621	-45.53	13590	20231026	13.02	22850	-32.78	20240123	14550	5.57	20240416	28200	-45.53	20230621	13590	13.02	20231026	6.20	N	182360	500	69 억	373827	N	N	78	N	N
50	20240422	160916	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15290	190	2	1.26	819451480	53631	97.90	15130	15520	15100	19630	10570	15100	15279.44	2.80	-9713	15680	15390	15090	14800	14500	15240	14650	69	4530	500	10570	10	1	13804687	2111	19.31	2.62	12	0.39	792.00	5829.00	28200	20230621	-45.78	13590	20231026	12.51	22850	-33.09	20240123	14550	5.09	20240416	28200	-45.78	20230621	13590	12.51	20231026	6.21	N	182360	500	69 억	386755	N	N	78	N	N
51	20240422	150914	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15270	170	2	1.13	793717540	51947	94.82	15130	15520	15100	19630	10570	15100	15279.37	2.80	-9319	15680	15390	15090	14800	14500	15240	14650	69	4530	500	10570	10	1	13804687	2108	19.28	2.62	12	0.38	792.00	5829.00	28200	20230621	-45.85	13590	20231026	12.36	22850	-33.17	20240123	14550	4.95	20240416	28200	-45.85	20230621	13590	12.36	20231026	6.21	N	182360	500	69 억	386755	N	N	12	N	N
52	20240422	140915	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15260	160	2	1.06	674266090	44092	80.48	15130	15520	15100	19630	10570	15100	15292.25	2.80	-6988	15680	15390	15090	14800	14500	15240	14650	69	4530	500	10570	10	1	13804687	2107	19.27	2.62	12	0.32	792.00	5829.00	28200	20230621	-45.89	13590	20231026	12.29	22850	-33.22	20240123	14550	4.88	20240416	28200	-45.89	20230621	13590	12.29	20231026	6.21	N	182360	500	69 억	386755	N	N	12	N	N
53	20240422	130913	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15270	170	2	1.13	565438640	36959	67.46	15130	15520	15100	19630	10570	15100	15299.08	2.80	-4003	15680	15390	15090	14800	14500	15240	14650	69	4530	500	10570	10	1	13804687	2108	19.28	2.62	12	0.27	792.00	5829.00	28200	20230621	-45.85	13590	20231026	12.36	22850	-33.17	20240123	14550	4.95	20240416	28200	-45.85	20230621	13590	12.36	20231026	6.21	N	182360	500	69 억	386755	N	N	12	N	N
54	20240422	120912	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15270	170	2	1.13	483597460	31596	57.67	15130	15520	15100	19630	10570	15100	15305.65	2.80	-2714	15680	15390	15090	14800	14500	15240	14650	69	4530	500	10570	10	1	13804687	2108	19.28	2.62	12	0.23	792.00	5829.00	28200	20230621	-45.85	13590	20231026	12.36	22850	-33.17	20240123	14550	4.95	20240416	28200	-45.85	20230621	13590	12.36	20231026	6.21	N	182360	500	69 억	386755	N	N	12	N	N
55	20240422	110913	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15380	280	2	1.85	382433370	24988	45.61	15130	15520	15100	19630	10570	15100	15304.68	2.80	-699	15680	15390	15090	14800	14500	15240	14650	69	4530	500	10570	10	1	13804687	2123	19.42	2.64	12	0.18	792.00	5829.00	28200	20230621	-45.46	13590	20231026	13.17	22850	-32.69	20240123	14550	5.70	20240416	28200	-45.46	20230621	13590	13.17	20231026	6.21	N	182360	500	69 억	386755	N	N	12	N	N
56	20240422	100914	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15520	420	2	2.78	295899330	19381	35.38	15130	15520	15100	19630	10570	15100	15267.50	2.80	1774	15680	15390	15090	14800	14500	15240	14650	69	4530	500	10570	10	1	13804687	2142	19.60	2.66	12	0.14	792.00	5829.00	28200	20230621	-44.96	13590	20231026	14.20	22850	-32.08	20240123	14550	6.67	20240416	28200	-44.96	20230621	13590	14.20	20231026	6.21	N	182360	500	69 억	386755	N	N	12	N	N
57	20240422	090914	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15100	0	3	0.00	38162150	2512	4.59	15130	15310	15100	19630	10570	15100	15191.94	2.80	5	15680	15390	15090	14800	14500	15240	14650	69	4530	500	10570	10	1	13804687	2085	19.07	2.59	12	0.02	792.00	5829.00	28200	20230621	-46.45	13590	20231026	11.11	22850	-33.92	20240123	14550	3.78	20240416	28200	-46.45	20230621	13590	11.11	20231026	6.21	N	182360	500	69 억	386755	N	N	12	N	N
58	20240419	160833	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15100	-30	5	-0.20	823767760	54648	111.79	15130	15380	14790	19660	10600	15130	15074.01	2.74	8519	15490	15310	14980	14800	14470	15400	14890	69	4530	500	10590	10	1	13804687	2085	19.07	2.59	12	0.40	792.00	5829.00	28200	20230621	-46.45	13590	20231026	11.11	22850	-33.92	20240123	14550	3.78	20240416	28200	-46.45	20230621	13590	11.11	20231026	6.22	N	182360	500	69 억	378445	N	N	12	N	N
59	20240419	150840	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15210	80	2	0.53	798966820	53010	108.44	15130	15380	14790	19660	10600	15130	15071.93	2.74	8706	15490	15310	14980	14800	14470	15400	14890	69	4530	500	10590	10	1	13804687	2100	19.20	2.61	12	0.38	792.00	5829.00	28200	20230621	-46.06	13590	20231026	11.92	22850	-33.44	20240123	14550	4.54	20240416	28200	-46.06	20230621	13590	11.92	20231026	6.22	N	182360	500	69 억	378445	N	N	0	N	N
60	20240419	140832	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15290	160	2	1.06	607205180	40445	82.74	15130	15290	14790	19660	10600	15130	15012.93	2.74	3660	15490	15310	14980	14800	14470	15400	14890	69	4530	500	10590	10	1	13804687	2111	19.31	2.62	12	0.29	792.00	5829.00	28200	20230621	-45.78	13590	20231026	12.51	22850	-33.09	20240123	14550	5.09	20240416	28200	-45.78	20230621	13590	12.51	20231026	6.22	N	182360	500	69 억	378445	N	N	0	N	N
61	20240419	130833	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15070	-60	5	-0.40	485325220	32392	66.26	15130	15260	14790	19660	10600	15130	14982.59	2.74	960	15490	15310	14980	14800	14470	15400	14890	69	4530	500	10590	10	1	13804687	2080	19.03	2.59	12	0.23	792.00	5829.00	28200	20230621	-46.56	13590	20231026	10.89	22850	-34.05	20240123	14550	3.57	20240416	28200	-46.56	20230621	13590	10.89	20231026	6.22	N	182360	500	69 억	378445	N	N	0	N	N
62	20240419	120829	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15000	-130	5	-0.86	443245820	29597	60.55	15130	15260	14790	19660	10600	15130	14975.72	2.74	905	15490	15310	14980	14800	14470	15400	14890	69	4530	500	10590	10	1	13804687	2071	18.94	2.57	12	0.21	792.00	5829.00	28200	20230621	-46.81	13590	20231026	10.38	22850	-34.35	20240123	14550	3.09	20240416	28200	-46.81	20230621	13590	10.38	20231026	6.22	N	182360	500	69 억	378445	N	N	0	N	N
63	20240419	110840	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14980	-150	5	-0.99	256476680	17035	34.85	15130	15260	14900	19660	10600	15130	15055.60	2.74	-879	15490	15310	14980	14800	14470	15400	14890	69	4530	500	10590	10	1	13804687	2068	18.91	2.57	12	0.12	792.00	5829.00	28200	20230621	-46.88	13590	20231026	10.23	22850	-34.44	20240123	14550	2.96	20240416	28200	-46.88	20230621	13590	10.23	20231026	6.22	N	182360	500	69 억	378445	N	N	0	N	N
64	20240419	100837	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15190	60	2	0.40	122989380	8187	16.75	15130	15200	14900	19660	10600	15130	15021.70	2.74	1943	15490	15310	14980	14800	14470	15400	14890	69	4530	500	10590	10	1	13804687	2097	19.18	2.61	12	0.06	792.00	5829.00	28200	20230621	-46.13	13590	20231026	11.77	22850	-33.52	20240123	14550	4.40	20240416	28200	-46.13	20230621	13590	11.77	20231026	6.22	N	182360	500	69 억	378445	N	N	0	N	N
65	20240419	090828	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15010	-120	5	-0.79	17255630	1146	2.34	15130	15130	14950	19660	10600	15130	15053.11	2.74	-676	15490	15310	14980	14800	14470	15400	14890	69	4530	500	10590	10	1	13804687	2072	18.95	2.58	12	0.01	792.00	5829.00	28200	20230621	-46.77	13590	20231026	10.45	22850	-34.31	20240123	14550	3.16	20240416	28200	-46.77	20230621	13590	10.45	20231026	6.22	N	182360	500	69 억	378445	N	N	0	N	N
66	20240418	160830	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15130	480	2	3.28	733369210	48833	162.38	14650	15160	14650	19040	10260	14650	15017.90	2.63	15699	15136	14892	14756	14512	14376	15015	14635	69	4390	500	10250	10	1	13804687	2089	19.10	2.60	12	0.35	792.00	5829.00	28200	20230621	-46.35	13590	20231026	11.33	22850	-33.79	20240123	14550	3.99	20240416	28200	-46.35	20230621	13590	11.33	20231026	6.19	N	182360	500	69 억	362646	N	N	14	N	N
67	20240418	150829	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15110	460	2	3.14	695138960	46299	153.96	14650	15160	14650	19040	10260	14650	15014.12	2.63	14848	15136	14892	14756	14512	14376	15015	14635	69	4390	500	10250	10	1	13804687	2086	19.08	2.59	12	0.34	792.00	5829.00	28200	20230621	-46.42	13590	20231026	11.18	22850	-33.87	20240123	14550	3.85	20240416	28200	-46.42	20230621	13590	11.18	20231026	6.19	N	182360	500	69 억	362646	N	N	14	N	N
68	20240418	140835	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15080	430	2	2.94	457193510	30493	101.40	14650	15120	14650	19040	10260	14650	14993.39	2.63	9788	15136	14892	14756	14512	14376	15015	14635	69	4390	500	10250	10	1	13804687	2082	19.04	2.59	12	0.22	792.00	5829.00	28200	20230621	-46.52	13590	20231026	10.96	22850	-34.00	20240123	14550	3.64	20240416	28200	-46.52	20230621	13590	10.96	20231026	6.19	N	182360	500	69 억	362646	N	N	14	N	N
69	20240418	130828	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15030	380	2	2.59	415123080	27703	92.12	14650	15120	14650	19040	10260	14650	14984.77	2.63	8500	15136	14892	14756	14512	14376	15015	14635	69	4390	500	10250	10	1	13804687	2075	18.98	2.58	12	0.20	792.00	5829.00	28200	20230621	-46.70	13590	20231026	10.60	22850	-34.22	20240123	14550	3.30	20240416	28200	-46.70	20230621	13590	10.60	20231026	6.19	N	182360	500	69 억	362646	N	N	14	N	N
70	20240418	120827	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15100	450	2	3.07	319570450	21350	70.99	14650	15100	14650	19040	10260	14650	14968.17	2.63	7757	15136	14892	14756	14512	14376	15015	14635	69	4390	500	10250	10	1	13804687	2085	19.07	2.59	12	0.15	792.00	5829.00	28200	20230621	-46.45	13590	20231026	11.11	22850	-33.92	20240123	14550	3.78	20240416	28200	-46.45	20230621	13590	11.11	20231026	6.19	N	182360	500	69 억	362646	N	N	14	N	N
71	20240418	110831	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15070	420	2	2.87	294011620	19654	65.35	14650	15070	14650	19040	10260	14650	14959.38	2.63	7066	15136	14892	14756	14512	14376	15015	14635	69	4390	500	10250	10	1	13804687	2080	19.03	2.59	12	0.14	792.00	5829.00	28200	20230621	-46.56	13590	20231026	10.89	22850	-34.05	20240123	14550	3.57	20240416	28200	-46.56	20230621	13590	10.89	20231026	6.19	N	182360	500	69 억	362646	N	N	14	N	N
72	20240418	100830	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14900	250	2	1.71	163166930	10933	36.35	14650	15030	14650	19040	10260	14650	14924.26	2.63	3552	15136	14892	14756	14512	14376	15015	14635	69	4390	500	10250	10	1	13804687	2057	18.81	2.56	12	0.08	792.00	5829.00	28200	20230621	-47.16	13590	20231026	9.64	22850	-34.79	20240123	14550	2.41	20240416	28200	-47.16	20230621	13590	9.64	20231026	6.19	N	182360	500	69 억	362646	N	N	14	N	N
73	20240418	090827	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14780	130	2	0.89	12327400	838	2.79	14650	14780	14650	19040	10260	14650	14710.50	2.63	206	15136	14892	14756	14512	14376	15015	14635	69	4390	500	10250	10	1	13804687	2040	18.66	2.54	12	0.01	792.00	5829.00	28200	20230621	-47.59	13590	20231026	8.76	22850	-35.32	20240123	14550	1.58	20240416	28200	-47.59	20230621	13590	8.76	20231026	6.19	N	182360	500	69 억	362646	N	N	14	N	N
74	20240417	160821	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14650	-50	5	-0.34	427667910	28891	29.62	14620	15000	14620	19110	10290	14700	14804.14	2.59	4744	15266	14982	14766	14482	14266	14875	14375	69	4410	500	10290	10	1	13804687	2022	18.50	2.51	12	0.21	792.00	5829.00	28200	20230621	-48.05	13590	20231026	7.80	22850	-35.89	20240123	14550	0.69	20240416	28200	-48.05	20230621	13590	7.80	20231026	6.24	N	182360	500	69 억	357103	N	N	14	N	N
75	20240417	150836	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14750	50	2	0.34	346578760	23365	23.95	14620	15000	14620	19110	10290	14700	14833.24	2.59	4039	15266	14982	14766	14482	14266	14875	14375	69	4410	500	10290	10	1	13804687	2036	18.62	2.53	12	0.17	792.00	5829.00	28200	20230621	-47.70	13590	20231026	8.54	22850	-35.45	20240123	14550	1.37	20240416	28200	-47.70	20230621	13590	8.54	20231026	6.24	N	182360	500	69 억	357103	N	N	24	N	N
76	20240417	140828	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14920	220	2	1.50	270188840	18213	18.67	14620	15000	14620	19110	10290	14700	14834.94	2.59	3789	15266	14982	14766	14482	14266	14875	14375	69	4410	500	10290	10	1	13804687	2060	18.84	2.56	12	0.13	792.00	5829.00	28200	20230621	-47.09	13590	20231026	9.79	22850	-34.70	20240123	14550	2.54	20240416	28200	-47.09	20230621	13590	9.79	20231026	6.24	N	182360	500	69 억	357103	N	N	24	N	N
77	20240417	130830	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14840	140	2	0.95	219060700	14767	15.14	14620	15000	14620	19110	10290	14700	14834.48	2.59	2788	15266	14982	14766	14482	14266	14875	14375	69	4410	500	10290	10	1	13804687	2049	18.74	2.55	12	0.11	792.00	5829.00	28200	20230621	-47.38	13590	20231026	9.20	22850	-35.05	20240123	14550	1.99	20240416	28200	-47.38	20230621	13590	9.20	20231026	6.24	N	182360	500	69 억	357103	N	N	24	N	N
78	20240417	120833	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14850	150	2	1.02	196207410	13228	13.56	14620	15000	14620	19110	10290	14700	14832.73	2.59	2494	15266	14982	14766	14482	14266	14875	14375	69	4410	500	10290	10	1	13804687	2050	18.75	2.55	12	0.10	792.00	5829.00	28200	20230621	-47.34	13590	20231026	9.27	22850	-35.01	20240123	14550	2.06	20240416	28200	-47.34	20230621	13590	9.27	20231026	6.24	N	182360	500	69 억	357103	N	N	24	N	N
79	20240417	110834	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14850	150	2	1.02	162195310	10938	11.21	14620	15000	14620	19110	10290	14700	14828.61	2.59	2284	15266	14982	14766	14482	14266	14875	14375	69	4410	500	10290	10	1	13804687	2050	18.75	2.55	12	0.08	792.00	5829.00	28200	20230621	-47.34	13590	20231026	9.27	22850	-35.01	20240123	14550	2.06	20240416	28200	-47.34	20230621	13590	9.27	20231026	6.24	N	182360	500	69 억	357103	N	N	24	N	N
80	20240417	100828	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14990	290	2	1.97	136599140	9214	9.45	14620	15000	14620	19110	10290	14700	14825.17	2.59	2413	15266	14982	14766	14482	14266	14875	14375	69	4410	500	10290	10	1	13804687	2069	18.93	2.57	12	0.07	792.00	5829.00	28200	20230621	-46.84	13590	20231026	10.30	22850	-34.40	20240123	14550	3.02	20240416	28200	-46.84	20230621	13590	10.30	20231026	6.24	N	182360	500	69 억	357103	N	N	24	N	N
81	20240417	090824	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14700	0	3	0.00	31574470	2145	2.20	14620	14830	14620	19110	10290	14700	14720.03	2.59	-231	15266	14982	14766	14482	14266	14875	14375	69	4410	500	10290	10	1	13804687	2029	18.56	2.52	12	0.02	792.00	5829.00	28200	20230621	-47.87	13590	20231026	8.17	22850	-35.67	20240123	14550	1.03	20240416	28200	-47.87	20230621	13590	8.17	20231026	6.24	N	182360	500	69 억	357103	N	N	24	N	N
82	20240416	160830	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14700	-500	5	-3.29	1417484380	96175	222.69	14950	15050	14550	19760	10640	15200	14738.60	2.61	-3575	15733	15466	15273	15006	14813	15370	14910	69	4560	500	10640	10	1	13804687	2029	18.56	2.52	12	0.70	792.00	5829.00	28200	20230621	-47.87	13590	20231026	8.17	22850	-35.67	20240123	14550	1.03	20240416	28200	-47.87	20230621	13590	8.17	20231026	6.28	N	182360	500	69 억	360665	N	N	24	N	N
83	20240416	150828	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14800	-400	5	-2.63	1388364160	94201	218.12	14950	15050	14550	19760	10640	15200	14738.32	2.61	-3345	15733	15466	15273	15006	14813	15370	14910	69	4560	500	10640	10	1	13804687	2043	18.69	2.54	12	0.68	792.00	5829.00	28200	20230621	-47.52	13590	20231026	8.90	22850	-35.23	20240123	14550	1.72	20240416	28200	-47.52	20230621	13590	8.90	20231026	6.28	N	182360	500	69 억	360665	N	N	29	N	N
84	20240416	140828	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14570	-630	5	-4.14	1219934780	82687	191.46	14950	15050	14550	19760	10640	15200	14753.65	2.61	-6496	15733	15466	15273	15006	14813	15370	14910	69	4560	500	10640	10	1	13804687	2011	18.40	2.50	12	0.60	792.00	5829.00	28200	20230621	-48.33	13590	20231026	7.21	22850	-36.24	20240123	14550	0.14	20240416	28200	-48.33	20230621	13590	7.21	20231026	6.28	N	182360	500	69 억	360665	N	N	29	N	N
85	20240416	130826	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14600	-600	5	-3.95	1112755180	75342	174.45	14950	15050	14550	19760	10640	15200	14769.39	2.61	-8184	15733	15466	15273	15006	14813	15370	14910	69	4560	500	10640	10	1	13804687	2015	18.43	2.50	12	0.55	792.00	5829.00	28200	20230621	-48.23	13590	20231026	7.43	22850	-36.11	20240123	14550	0.34	20240416	28200	-48.23	20230621	13590	7.43	20231026	6.28	N	182360	500	69 억	360665	N	N	29	N	N
86	20240416	120828	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14570	-630	5	-4.14	996865920	67394	156.05	14950	15050	14560	19760	10640	15200	14791.61	2.61	-9526	15733	15466	15273	15006	14813	15370	14910	69	4560	500	10640	10	1	13804687	2011	18.40	2.50	12	0.49	792.00	5829.00	28200	20230621	-48.33	13590	20231026	7.21	22850	-36.24	20240123	14560	0.07	20240416	28200	-48.33	20230621	13590	7.21	20231026	6.28	N	182360	500	69 억	360665	N	N	29	N	N
87	20240416	110825	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14670	-530	5	-3.49	821702130	55407	128.29	14950	15050	14640	19760	10640	15200	14830.29	2.61	-11641	15733	15466	15273	15006	14813	15370	14910	69	4560	500	10640	10	1	13804687	2025	18.52	2.52	12	0.40	792.00	5829.00	28200	20230621	-47.98	13590	20231026	7.95	22850	-35.80	20240123	14640	0.20	20240416	28200	-47.98	20230621	13590	7.95	20231026	6.28	N	182360	500	69 억	360665	N	N	29	N	N
88	20240416	100817	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	14810	-390	5	-2.57	502331930	33756	78.16	14950	15050	14740	19760	10640	15200	14881.26	2.61	-3680	15733	15466	15273	15006	14813	15370	14910	69	4560	500	10640	10	1	13804687	2044	18.70	2.54	12	0.24	792.00	5829.00	28200	20230621	-47.48	13590	20231026	8.98	22850	-35.19	20240123	14740	0.47	20240416	28200	-47.48	20230621	13590	8.98	20231026	6.28	N	182360	500	69 억	360665	N	N	29	N	N
89	20240416	090817	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15010	-190	5	-1.25	114128730	7628	17.66	14950	15050	14950	19760	10640	15200	14961.82	2.61	1930	15733	15466	15273	15006	14813	15370	14910	69	4560	500	10640	10	1	13804687	2072	18.95	2.58	12	0.06	792.00	5829.00	28200	20230621	-46.77	13590	20231026	10.45	22850	-34.31	20240123	14910	0.67	20240307	28200	-46.77	20230621	13590	10.45	20231026	6.28	N	182360	500	69 억	360665	N	N	29	N	N
90	20240415	160815	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15200	-340	5	-2.19	643332030	42292	66.67	15260	15540	15080	20200	10880	15540	15211.46	2.61	142	16220	15880	15710	15370	15200	15795	15285	69	4660	500	10870	10	1	13804687	2098	19.19	2.61	12	0.31	792.00	5829.00	28200	20230621	-46.10	13590	20231026	11.85	22850	-33.48	20240123	14910	1.95	20240307	28200	-46.10	20230621	13590	11.85	20231026	6.31	N	182360	500	69 억	360477	N	N	29	N	N
91	20240415	150821	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15270	-270	5	-1.74	584912240	38463	60.63	15260	15540	15080	20200	10880	15540	15206.88	2.61	-335	16220	15880	15710	15370	15200	15795	15285	69	4660	500	10870	10	1	13804687	2108	19.28	2.62	12	0.28	792.00	5829.00	28200	20230621	-45.85	13590	20231026	12.36	22850	-33.17	20240123	14910	2.41	20240307	28200	-45.85	20230621	13590	12.36	20231026	6.31	N	182360	500	69 억	360477	N	N	209	N	N
92	20240415	140813	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15220	-320	5	-2.06	510571200	33585	52.94	15260	15540	15080	20200	10880	15540	15202.06	2.61	90	16220	15880	15710	15370	15200	15795	15285	69	4660	500	10870	10	1	13804687	2101	19.22	2.61	12	0.24	792.00	5829.00	28200	20230621	-46.03	13590	20231026	11.99	22850	-33.39	20240123	14910	2.08	20240307	28200	-46.03	20230621	13590	11.99	20231026	6.31	N	182360	500	69 억	360477	N	N	209	N	N
93	20240415	130805	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15250	-290	5	-1.87	467840690	30774	48.51	15260	15540	15080	20200	10880	15540	15202.14	2.61	103	16220	15880	15710	15370	15200	15795	15285	69	4660	500	10870	10	1	13804687	2105	19.26	2.62	12	0.22	792.00	5829.00	28200	20230621	-45.92	13590	20231026	12.21	22850	-33.26	20240123	14910	2.28	20240307	28200	-45.92	20230621	13590	12.21	20231026	6.31	N	182360	500	69 억	360477	N	N	209	N	N
94	20240415	120819	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15220	-320	5	-2.06	425244540	27977	44.10	15260	15540	15080	20200	10880	15540	15199.43	2.61	692	16220	15880	15710	15370	15200	15795	15285	69	4660	500	10870	10	1	13804687	2101	19.22	2.61	12	0.20	792.00	5829.00	28200	20230621	-46.03	13590	20231026	11.99	22850	-33.39	20240123	14910	2.08	20240307	28200	-46.03	20230621	13590	11.99	20231026	6.31	N	182360	500	69 억	360477	N	N	209	N	N
95	20240415	110819	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15170	-370	5	-2.38	411687700	27086	42.70	15260	15540	15080	20200	10880	15540	15198.90	2.61	889	16220	15880	15710	15370	15200	15795	15285	69	4660	500	10870	10	1	13804687	2094	19.15	2.60	12	0.20	792.00	5829.00	28200	20230621	-46.21	13590	20231026	11.63	22850	-33.61	20240123	14910	1.74	20240307	28200	-46.21	20230621	13590	11.63	20231026	6.31	N	182360	500	69 억	360477	N	N	209	N	N
96	20240415	100814	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15190	-350	5	-2.25	312309160	20520	32.35	15260	15540	15080	20200	10880	15540	15219.28	2.61	1132	16220	15880	15710	15370	15200	15795	15285	69	4660	500	10870	10	1	13804687	2097	19.18	2.61	12	0.15	792.00	5829.00	28200	20230621	-46.13	13590	20231026	11.77	22850	-33.52	20240123	14910	1.88	20240307	28200	-46.13	20230621	13590	11.77	20231026	6.31	N	182360	500	69 억	360477	N	N	209	N	N
97	20240415	090820	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15290	-250	5	-1.61	29587940	1932	3.05	15260	15540	15230	20200	10880	15540	15311.11	2.61	308	16220	15880	15710	15370	15200	15795	15285	69	4660	500	10870	10	1	13804687	2111	19.31	2.62	12	0.01	792.00	5829.00	28200	20230621	-45.78	13590	20231026	12.51	22850	-33.09	20240123	14910	2.55	20240307	28200	-45.78	20230621	13590	12.51	20231026	6.31	N	182360	500	69 억	360477	N	N	209	N	N
98	20240412	160814	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15540	-400	5	-2.51	994210490	63161	121.21	15940	16050	15540	20700	11160	15940	15741.72	2.62	-7158	16466	16202	15926	15662	15386	16335	15795	69	4760	500	11150	10	1	13804687	2145	19.62	2.67	12	0.46	792.00	5829.00	28200	20230621	-44.89	13590	20231026	14.35	22850	-31.99	20240123	14910	4.23	20240307	28200	-44.89	20230621	13590	14.35	20231026	6.31	N	182360	500	69 억	361856	N	N	209	N	N
99	20240412	150816	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15560	-380	5	-2.38	877149050	55634	106.77	15940	16050	15560	20700	11160	15940	15766.42	2.62	-7246	16466	16202	15926	15662	15386	16335	15795	69	4760	500	11150	10	1	13804687	2148	19.65	2.67	12	0.40	792.00	5829.00	28200	20230621	-44.82	13590	20231026	14.50	22850	-31.90	20240123	14910	4.36	20240307	28200	-44.82	20230621	13590	14.50	20231026	6.31	N	182360	500	69 억	361856	N	N	1938	N	N
100	20240412	140812	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15630	-310	5	-1.94	790712650	50094	96.13	15940	16050	15580	20700	11160	15940	15784.58	2.62	-6146	16466	16202	15926	15662	15386	16335	15795	69	4760	500	11150	10	1	13804687	2158	19.73	2.68	12	0.36	792.00	5829.00	28200	20230621	-44.57	13590	20231026	15.01	22850	-31.60	20240123	14910	4.83	20240307	28200	-44.57	20230621	13590	15.01	20231026	6.31	N	182360	500	69 억	361856	N	N	1938	N	N
101	20240412	130804	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15630	-310	5	-1.94	652848740	41263	79.19	15940	16050	15620	20700	11160	15940	15821.65	2.62	-4462	16466	16202	15926	15662	15386	16335	15795	69	4760	500	11150	10	1	13804687	2158	19.73	2.68	12	0.30	792.00	5829.00	28200	20230621	-44.57	13590	20231026	15.01	22850	-31.60	20240123	14910	4.83	20240307	28200	-44.57	20230621	13590	15.01	20231026	6.31	N	182360	500	69 억	361856	N	N	1938	N	N
102	20240412	120810	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15780	-160	5	-1.00	419443020	26391	50.65	15940	16050	15760	20700	11160	15940	15893.41	2.62	-1714	16466	16202	15926	15662	15386	16335	15795	69	4760	500	11150	10	1	13804687	2178	19.92	2.71	12	0.19	792.00	5829.00	28200	20230621	-44.04	13590	20231026	16.11	22850	-30.94	20240123	14910	5.84	20240307	28200	-44.04	20230621	13590	16.11	20231026	6.31	N	182360	500	69 억	361856	N	N	1938	N	N
103	20240412	110808	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15970	30	2	0.19	183313410	11478	22.03	15940	16050	15900	20700	11160	15940	15970.85	2.62	-2714	16466	16202	15926	15662	15386	16335	15795	69	4760	500	11150	10	1	13804687	2205	20.16	2.74	12	0.08	792.00	5829.00	28200	20230621	-43.37	13590	20231026	17.51	22850	-30.11	20240123	14910	7.11	20240307	28200	-43.37	20230621	13590	17.51	20231026	6.31	N	182360	500	69 억	361856	N	N	1938	N	N
104	20240412	100809	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15960	20	2	0.13	103073050	6449	12.38	15940	16050	15900	20700	11160	15940	15982.80	2.62	687	16466	16202	15926	15662	15386	16335	15795	69	4760	500	11150	10	1	13804687	2203	20.15	2.74	12	0.05	792.00	5829.00	28200	20230621	-43.40	13590	20231026	17.44	22850	-30.15	20240123	14910	7.04	20240307	28200	-43.40	20230621	13590	17.44	20231026	6.31	N	182360	500	69 억	361856	N	N	1938	N	N
105	20240412	090810	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16000	60	2	0.38	8466650	529	1.02	15940	16050	15940	20700	11160	15940	16005.01	2.62	-192	16466	16202	15926	15662	15386	16335	15795	69	4760	500	11150	10	1	13804687	2209	20.20	2.74	12	0.00	792.00	5829.00	28200	20230621	-43.26	13590	20231026	17.73	22850	-29.98	20240123	14910	7.31	20240307	28200	-43.26	20230621	13590	17.73	20231026	6.31	N	182360	500	69 억	361856	N	N	1938	N	N
106	20240411	160804	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15940	-170	5	-1.06	828852150	52073	101.95	15900	16190	15650	20900	11280	16110	15917.11	2.65	-3618	16483	16296	16073	15886	15663	16390	15980	69	4790	500	11270	10	1	13804687	2200	20.13	2.73	12	0.38	792.00	5829.00	28200	20230621	-43.48	13590	20231026	17.29	22850	-30.24	20240123	14910	6.91	20240307	28200	-43.48	20230621	13590	17.29	20231026	6.18	N	182360	500	69 억	365364	N	N	1938	N	N
107	20240411	150811	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16050	-60	5	-0.37	708657010	44538	87.19	15900	16190	15650	20900	11280	16110	15911.29	2.65	-2199	16483	16296	16073	15886	15663	16390	15980	69	4790	500	11270	10	1	13804687	2216	20.27	2.75	12	0.32	792.00	5829.00	28200	20230621	-43.09	13590	20231026	18.10	22850	-29.76	20240123	14910	7.65	20240307	28200	-43.09	20230621	13590	18.10	20231026	6.18	N	182360	500	69 억	365364	N	N	0	N	N
108	20240411	140807	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16030	-80	5	-0.50	640573180	40289	78.88	15900	16190	15650	20900	11280	16110	15899.46	2.65	-1204	16483	16296	16073	15886	15663	16390	15980	69	4790	500	11270	10	1	13804687	2213	20.24	2.75	12	0.29	792.00	5829.00	28200	20230621	-43.16	13590	20231026	17.95	22850	-29.85	20240123	14910	7.51	20240307	28200	-43.16	20230621	13590	17.95	20231026	6.18	N	182360	500	69 억	365364	N	N	0	N	N
109	20240411	130758	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15960	-150	5	-0.93	516009540	32519	63.66	15900	16190	15650	20900	11280	16110	15867.94	2.65	-1482	16483	16296	16073	15886	15663	16390	15980	69	4790	500	11270	10	1	13804687	2203	20.15	2.74	12	0.24	792.00	5829.00	28200	20230621	-43.40	13590	20231026	17.44	22850	-30.15	20240123	14910	7.04	20240307	28200	-43.40	20230621	13590	17.44	20231026	6.18	N	182360	500	69 억	365364	N	N	0	N	N
110	20240411	120808	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15980	-130	5	-0.81	457639900	28843	56.47	15900	16190	15650	20900	11280	16110	15866.58	2.65	-865	16483	16296	16073	15886	15663	16390	15980	69	4790	500	11270	10	1	13804687	2206	20.18	2.74	12	0.21	792.00	5829.00	28200	20230621	-43.33	13590	20231026	17.59	22850	-30.07	20240123	14910	7.18	20240307	28200	-43.33	20230621	13590	17.59	20231026	6.18	N	182360	500	69 억	365364	N	N	0	N	N
111	20240411	110802	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16110	0	3	0.00	388601490	24529	48.02	15900	16190	15650	20900	11280	16110	15842.53	2.65	606	16483	16296	16073	15886	15663	16390	15980	69	4790	500	11270	10	1	13804687	2224	20.34	2.76	12	0.18	792.00	5829.00	28200	20230621	-42.87	13590	20231026	18.54	22850	-29.50	20240123	14910	8.05	20240307	28200	-42.87	20230621	13590	18.54	20231026	6.18	N	182360	500	69 억	365364	N	N	0	N	N
112	20240411	100808	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15710	-400	5	-2.48	309085140	19566	38.31	15900	16100	15650	20900	11280	16110	15797.05	2.65	-1376	16483	16296	16073	15886	15663	16390	15980	69	4790	500	11270	10	1	13804687	2169	19.84	2.70	12	0.14	792.00	5829.00	28200	20230621	-44.29	13590	20231026	15.60	22850	-31.25	20240123	14910	5.37	20240307	28200	-44.29	20230621	13590	15.60	20231026	6.18	N	182360	500	69 억	365364	N	N	0	N	N
113	20240411	090805	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15970	-140	5	-0.87	39279280	2463	4.82	15900	16100	15900	20900	11280	16110	15947.74	2.65	-13	16483	16296	16073	15886	15663	16390	15980	69	4790	500	11270	10	1	13804687	2205	20.16	2.74	12	0.02	792.00	5829.00	28200	20230621	-43.37	13590	20231026	17.51	22850	-30.11	20240123	14910	7.11	20240307	28200	-43.37	20230621	13590	17.51	20231026	6.18	N	182360	500	69 억	365364	N	N	0	N	N
114	20240409	160752	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16110	20	2	0.12	817279550	50964	51.51	15980	16260	15850	20900	11270	16090	16036.27	2.68	-5682	17276	16682	16386	15792	15496	16535	15645	69	4810	500	11260	10	1	13804687	2224	20.34	2.76	12	0.37	792.00	5829.00	28200	20230621	-42.87	13590	20231026	18.54	22850	-29.50	20240123	14910	8.05	20240307	28200	-42.87	20230621	13590	18.54	20231026	6.11	N	182360	500	69 억	369744	N	N	23	N	N
115	20240409	150758	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16170	80	2	0.50	743718550	46410	46.91	15980	16260	15850	20900	11270	16090	16024.91	2.68	-6406	17276	16682	16386	15792	15496	16535	15645	69	4810	500	11260	10	1	13804687	2232	20.42	2.77	12	0.34	792.00	5829.00	28200	20230621	-42.66	13590	20231026	18.98	22850	-29.23	20240123	14910	8.45	20240307	28200	-42.66	20230621	13590	18.98	20231026	6.11	N	182360	500	69 억	369744	N	N	23	N	N
116	20240409	140802	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16080	-10	5	-0.06	627321050	39203	39.63	15980	16260	15850	20900	11270	16090	16001.78	2.68	-5386	17276	16682	16386	15792	15496	16535	15645	69	4810	500	11260	10	1	13804687	2220	20.30	2.76	12	0.28	792.00	5829.00	28200	20230621	-42.98	13590	20231026	18.32	22850	-29.63	20240123	14910	7.85	20240307	28200	-42.98	20230621	13590	18.32	20231026	6.11	N	182360	500	69 억	369744	N	N	23	N	N
117	20240409	130755	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15930	-160	5	-0.99	517270750	32320	32.67	15980	16260	15850	20900	11270	16090	16004.57	2.68	-5135	17276	16682	16386	15792	15496	16535	15645	69	4810	500	11260	10	1	13804687	2199	20.11	2.73	12	0.23	792.00	5829.00	28200	20230621	-43.51	13590	20231026	17.22	22850	-30.28	20240123	14910	6.84	20240307	28200	-43.51	20230621	13590	17.22	20231026	6.11	N	182360	500	69 억	369744	N	N	23	N	N
118	20240409	120757	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15960	-130	5	-0.81	477161410	29802	30.12	15980	16260	15850	20900	11270	16090	16010.96	2.68	-5062	17276	16682	16386	15792	15496	16535	15645	69	4810	500	11260	10	1	13804687	2203	20.15	2.74	12	0.22	792.00	5829.00	28200	20230621	-43.40	13590	20231026	17.44	22850	-30.15	20240123	14910	7.04	20240307	28200	-43.40	20230621	13590	17.44	20231026	6.11	N	182360	500	69 억	369744	N	N	23	N	N
119	20240409	110757	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	15930	-160	5	-0.99	354455570	22084	22.32	15980	16260	15930	20900	11270	16090	16050.27	2.68	-3566	17276	16682	16386	15792	15496	16535	15645	69	4810	500	11260	10	1	13804687	2199	20.11	2.73	12	0.16	792.00	5829.00	28200	20230621	-43.51	13590	20231026	17.22	22850	-30.28	20240123	14910	6.84	20240307	28200	-43.51	20230621	13590	17.22	20231026	6.11	N	182360	500	69 억	369744	N	N	23	N	N
120	20240409	100751	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16120	30	2	0.19	172698260	10732	10.85	15980	16260	15970	20900	11270	16090	16091.91	2.68	1501	17276	16682	16386	15792	15496	16535	15645	69	4810	500	11260	10	1	13804687	2225	20.35	2.77	12	0.08	792.00	5829.00	28200	20230621	-42.84	13590	20231026	18.62	22850	-29.45	20240123	14910	8.12	20240307	28200	-42.84	20230621	13590	18.62	20231026	6.11	N	182360	500	69 억	369744	N	N	23	N	N
121	20240409	090806	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16110	20	2	0.12	50868060	3172	3.21	15980	16260	15970	20900	11270	16090	16035.96	2.68	557	17276	16682	16386	15792	15496	16535	15645	69	4810	500	11260	10	1	13804687	2224	20.34	2.76	12	0.02	792.00	5829.00	28200	20230621	-42.87	13590	20231026	18.54	22850	-29.50	20240123	14910	8.05	20240307	28200	-42.87	20230621	13590	18.54	20231026	6.11	N	182360	500	69 억	369744	N	N	23	N	N
122	20240408	160750	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16090	-590	5	-3.54	1610722910	98458	58.59	16950	16980	16090	21650	11680	16680	16360.32	2.79	-17723	17520	17100	16830	16410	16140	16965	16275	69	4970	500	11670	10	1	13804687	2221	20.32	2.76	12	0.71	792.00	5829.00	28200	20230621	-42.94	13590	20231026	18.40	22850	-29.58	20240123	14910	7.91	20240307	28200	-42.94	20230621	13590	18.40	20231026	6.41	N	182360	500	69 억	385822	N	N	23	N	N
123	20240408	150756	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16220	-460	5	-2.76	1476713720	90149	53.65	16950	16980	16160	21650	11680	16680	16380.81	2.79	-17771	17520	17100	16830	16410	16140	16965	16275	69	4970	500	11670	10	1	13804687	2239	20.48	2.78	12	0.65	792.00	5829.00	28200	20230621	-42.48	13590	20231026	19.35	22850	-29.02	20240123	14910	8.79	20240307	28200	-42.48	20230621	13590	19.35	20231026	6.41	N	182360	500	69 억	385822	N	N	9	N	N
124	20240408	140757	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16340	-340	5	-2.04	1134517640	69047	41.09	16950	16980	16190	21650	11680	16680	16431.09	2.79	-14345	17520	17100	16830	16410	16140	16965	16275	69	4970	500	11670	10	1	13804687	2256	20.63	2.80	12	0.50	792.00	5829.00	28200	20230621	-42.06	13590	20231026	20.24	22850	-28.49	20240123	14910	9.59	20240307	28200	-42.06	20230621	13590	20.24	20231026	6.41	N	182360	500	69 억	385822	N	N	9	N	N
125	20240408	130753	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16400	-280	5	-1.68	1025770500	62397	37.13	16950	16980	16190	21650	11680	16680	16439.42	2.79	-10004	17520	17100	16830	16410	16140	16965	16275	69	4970	500	11670	10	1	13804687	2264	20.71	2.81	12	0.45	792.00	5829.00	28200	20230621	-41.84	13590	20231026	20.68	22850	-28.23	20240123	14910	9.99	20240307	28200	-41.84	20230621	13590	20.68	20231026	6.41	N	182360	500	69 억	385822	N	N	9	N	N
126	20240408	120758	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16230	-450	5	-2.70	913805860	55530	33.04	16950	16980	16190	21650	11680	16680	16456.08	2.79	-10085	17520	17100	16830	16410	16140	16965	16275	69	4970	500	11670	10	1	13804687	2241	20.49	2.78	12	0.40	792.00	5829.00	28200	20230621	-42.45	13590	20231026	19.43	22850	-28.97	20240123	14910	8.85	20240307	28200	-42.45	20230621	13590	19.43	20231026	6.41	N	182360	500	69 억	385822	N	N	9	N	N
127	20240408	110758	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16290	-390	5	-2.34	747206900	45269	26.94	16950	16980	16250	21650	11680	16680	16505.93	2.79	-7538	17520	17100	16830	16410	16140	16965	16275	69	4970	500	11670	10	1	13804687	2249	20.57	2.79	12	0.33	792.00	5829.00	28200	20230621	-42.23	13590	20231026	19.87	22850	-28.71	20240123	14910	9.26	20240307	28200	-42.23	20230621	13590	19.87	20231026	6.41	N	182360	500	69 억	385822	N	N	9	N	N
128	20240408	100749	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16570	-110	5	-0.66	553607250	33456	19.91	16950	16980	16250	21650	11680	16680	16547.32	2.79	-6373	17520	17100	16830	16410	16140	16965	16275	69	4970	500	11670	10	1	13804687	2287	20.92	2.84	12	0.24	792.00	5829.00	28200	20230621	-41.24	13590	20231026	21.93	22850	-27.48	20240123	14910	11.13	20240307	28200	-41.24	20230621	13590	21.93	20231026	6.41	N	182360	500	69 억	385822	N	N	9	N	N
129	20240408	090758	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	16650	-30	5	-0.18	138800200	8252	4.91	16950	16980	16650	21650	11680	16680	16820.19	2.79	-3137	17520	17100	16830	16410	16140	16965	16275	69	4970	500	11670	10	1	13804687	2298	21.02	2.86	12	0.06	792.00	5829.00	28200	20230621	-40.96	13590	20231026	22.52	22850	-27.13	20240123	14910	11.67	20240307	28200	-40.96	20230621	13590	22.52	20231026	6.41	N	182360	500	69 억	385822	N	N	9	N	N
130	20240405	160756	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16680	-660	5	-3.81	2835460020	167705	63.37	17180	17250	16560	22500	12140	17340	16907.16	3.07	-15573	18213	17776	17033	16596	15853	17995	16815	69	5160	500	12130	10	1	13804687	2303	21.06	2.86	12	1.21	792.00	5829.00	28200	20230621	-40.85	13590	20231026	22.74	22850	-27.00	20240123	14910	11.87	20240307	28200	-40.85	20230621	13590	22.74	20231026	6.51	N	182360	500	69 억	424042	N	N	9	N	N
131	20240405	150751	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16750	-590	5	-3.40	2690902160	159035	60.10	17180	17250	16560	22500	12140	17340	16919.75	3.07	-14496	18213	17776	17033	16596	15853	17995	16815	69	5160	500	12130	10	1	13804687	2312	21.15	2.87	12	1.15	792.00	5829.00	28200	20230621	-40.60	13590	20231026	23.25	22850	-26.70	20240123	14910	12.34	20240307	28200	-40.60	20230621	13590	23.25	20231026	6.51	N	182360	500	69 억	424042	N	N	0	N	N
132	20240405	140751	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16720	-620	5	-3.58	2180501340	128411	48.53	17180	17250	16710	22500	12140	17340	16980.18	3.07	-13910	18213	17776	17033	16596	15853	17995	16815	69	5160	500	12130	10	1	13804687	2308	21.11	2.87	12	0.93	792.00	5829.00	28200	20230621	-40.71	13590	20231026	23.03	22850	-26.83	20240123	14910	12.14	20240307	28200	-40.71	20230621	13590	23.03	20231026	6.51	N	182360	500	69 억	424042	N	N	0	N	N
133	20240405	130749	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16930	-410	5	-2.36	1600166420	93906	35.49	17180	17250	16900	22500	12140	17340	17039.56	3.07	-6784	18213	17776	17033	16596	15853	17995	16815	69	5160	500	12130	10	1	13804687	2337	21.38	2.90	12	0.68	792.00	5829.00	28200	20230621	-39.96	13590	20231026	24.58	22850	-25.91	20240123	14910	13.55	20240307	28200	-39.96	20230621	13590	24.58	20231026	6.51	N	182360	500	69 억	424042	N	N	0	N	N
134	20240405	120750	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16960	-380	5	-2.19	1301400680	76292	28.83	17180	17250	16900	22500	12140	17340	17057.54	3.07	-7814	18213	17776	17033	16596	15853	17995	16815	69	5160	500	12130	10	1	13804687	2341	21.41	2.91	12	0.55	792.00	5829.00	28200	20230621	-39.86	13590	20231026	24.80	22850	-25.78	20240123	14910	13.75	20240307	28200	-39.86	20230621	13590	24.80	20231026	6.51	N	182360	500	69 억	424042	N	N	0	N	N
135	20240405	110755	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17050	-290	5	-1.67	1141601060	66890	25.28	17180	17250	16900	22500	12140	17340	17066.17	3.07	-8273	18213	17776	17033	16596	15853	17995	16815	69	5160	500	12130	10	1	13804687	2354	21.53	2.93	12	0.48	792.00	5829.00	28200	20230621	-39.54	13590	20231026	25.46	22850	-25.38	20240123	14910	14.35	20240307	28200	-39.54	20230621	13590	25.46	20231026	6.51	N	182360	500	69 억	424042	N	N	0	N	N
136	20240405	100649	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17190	-150	5	-0.87	561651960	32832	12.41	17180	17250	16950	22500	12140	17340	17105.67	3.07	-3273	18213	17776	17033	16596	15853	17995	16815	69	5160	500	12130	10	1	13804687	2373	21.70	2.95	12	0.24	792.00	5829.00	28200	20230621	-39.04	13590	20231026	26.49	22850	-24.77	20240123	14910	15.29	20240307	28200	-39.04	20230621	13590	26.49	20231026	6.51	N	182360	500	69 억	424042	N	N	0	N	N
137	20240405	090742	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17120	-220	5	-1.27	197509400	11566	4.37	17180	17220	16950	22500	12140	17340	17072.91	3.07	-4944	18213	17776	17033	16596	15853	17995	16815	69	5160	500	12130	10	1	13804687	2363	21.62	2.94	12	0.08	792.00	5829.00	28200	20230621	-39.29	13590	20231026	25.97	22850	-25.08	20240123	14910	14.82	20240307	28200	-39.29	20230621	13590	25.97	20231026	6.51	N	182360	500	69 억	424042	N	N	0	N	N
138	20240404	160740	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17340	740	2	4.46	4437672040	263616	165.77	16560	17470	16290	21550	11620	16600	16831.20	2.93	18510	17026	16812	16426	16212	15826	16920	16320	69	4950	500	11620	10	1	13804687	2394	21.89	2.97	12	1.91	792.00	5829.00	28200	20230621	-38.51	13590	20231026	27.59	22850	-24.11	20240123	14910	16.30	20240307	28200	-38.51	20230621	13590	27.59	20231026	6.51	N	182360	500	69 억	404895	N	N	0	N	N
139	20240404	150737	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17310	710	2	4.28	4206601760	250290	157.39	16560	17470	16290	21550	11620	16600	16806.91	2.93	20494	17026	16812	16426	16212	15826	16920	16320	69	4950	500	11620	10	1	13804687	2390	21.86	2.97	12	1.81	792.00	5829.00	28200	20230621	-38.62	13590	20231026	27.37	22850	-24.25	20240123	14910	16.10	20240307	28200	-38.62	20230621	13590	27.37	20231026	6.51	N	182360	500	69 억	404895	N	N	0	N	N
140	20240404	140741	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16800	200	2	1.20	2328050460	140940	88.63	16560	16800	16290	21550	11620	16600	16518.03	2.93	5451	17026	16812	16426	16212	15826	16920	16320	69	4950	500	11620	10	1	13804687	2319	21.21	2.88	12	1.02	792.00	5829.00	28200	20230621	-40.43	13590	20231026	23.62	22850	-26.48	20240123	14910	12.68	20240307	28200	-40.43	20230621	13590	23.62	20231026	6.51	N	182360	500	69 억	404895	N	N	0	N	N
141	20240404	130732	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16470	-130	5	-0.78	1803570110	109493	68.85	16560	16660	16290	21550	11620	16600	16472.01	2.93	4088	17026	16812	16426	16212	15826	16920	16320	69	4950	500	11620	10	1	13804687	2274	20.80	2.83	12	0.79	792.00	5829.00	28200	20230621	-41.60	13590	20231026	21.19	22850	-27.92	20240123	14910	10.46	20240307	28200	-41.60	20230621	13590	21.19	20231026	6.51	N	182360	500	69 억	404895	N	N	0	N	N
142	20240404	120739	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16540	-60	5	-0.36	1664911620	101082	63.56	16560	16660	16290	21550	11620	16600	16470.90	2.93	5749	17026	16812	16426	16212	15826	16920	16320	69	4950	500	11620	10	1	13804687	2283	20.88	2.84	12	0.73	792.00	5829.00	28200	20230621	-41.35	13590	20231026	21.71	22850	-27.61	20240123	14910	10.93	20240307	28200	-41.35	20230621	13590	21.71	20231026	6.51	N	182360	500	69 억	404895	N	N	0	N	N
143	20240404	110740	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16540	-60	5	-0.36	1535506230	93272	58.65	16560	16660	16290	21550	11620	16600	16462.67	2.93	7201	17026	16812	16426	16212	15826	16920	16320	69	4950	500	11620	10	1	13804687	2283	20.88	2.84	12	0.68	792.00	5829.00	28200	20230621	-41.35	13590	20231026	21.71	22850	-27.61	20240123	14910	10.93	20240307	28200	-41.35	20230621	13590	21.71	20231026	6.51	N	182360	500	69 억	404895	N	N	0	N	N
144	20240404	100739	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16460	-140	5	-0.84	613584920	37233	23.41	16560	16660	16340	21550	11620	16600	16479.60	2.93	-5115	17026	16812	16426	16212	15826	16920	16320	69	4950	500	11620	10	1	13804687	2272	20.78	2.82	12	0.27	792.00	5829.00	28200	20230621	-41.63	13590	20231026	21.12	22850	-27.96	20240123	14910	10.40	20240307	28200	-41.63	20230621	13590	21.12	20231026	6.51	N	182360	500	69 억	404895	N	N	0	N	N
145	20240404	090739	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16480	-120	5	-0.72	150666570	9188	5.78	16560	16560	16340	21550	11620	16600	16398.19	2.93	2624	17026	16812	16426	16212	15826	16920	16320	69	4950	500	11620	10	1	13804687	2275	20.81	2.83	12	0.07	792.00	5829.00	28200	20230621	-41.56	13590	20231026	21.27	22850	-27.88	20240123	14910	10.53	20240307	28200	-41.56	20230621	13590	21.27	20231026	6.51	N	182360	500	69 억	404895	N	N	0	N	N
146	20240403	160738	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16600	510	2	3.17	2561952560	156585	162.45	16090	16640	16040	20900	11270	16090	16361.02	2.80	35006	16630	16360	16130	15860	15630	16245	15745	69	4810	500	11260	10	1	13804687	2292	20.96	2.85	12	1.13	792.00	5829.00	28200	20230621	-41.13	13590	20231026	22.15	22850	-27.35	20240123	14910	11.33	20240307	28200	-41.13	20230621	13590	22.15	20231026	6.58	N	182360	500	69 억	387006	N	N	0	N	N
147	20240403	150737	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16580	490	2	3.05	2430966760	148685	154.26	16090	16640	16040	20900	11270	16090	16349.79	2.80	36448	16630	16360	16130	15860	15630	16245	15745	69	4810	500	11260	10	1	13804687	2289	20.93	2.84	12	1.08	792.00	5829.00	28200	20230621	-41.21	13590	20231026	22.00	22850	-27.44	20240123	14910	11.20	20240307	28200	-41.21	20230621	13590	22.00	20231026	6.58	N	182360	500	69 억	387006	N	N	0	N	N
148	20240403	140731	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16190	100	2	0.62	1443425140	88859	92.19	16090	16410	16040	20900	11270	16090	16244.01	2.80	24011	16630	16360	16130	15860	15630	16245	15745	69	4810	500	11260	10	1	13804687	2235	20.44	2.78	12	0.64	792.00	5829.00	28200	20230621	-42.59	13590	20231026	19.13	22850	-29.15	20240123	14910	8.58	20240307	28200	-42.59	20230621	13590	19.13	20231026	6.58	N	182360	500	69 억	387006	N	N	0	N	N
149	20240403	130730	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16180	90	2	0.56	1325592520	81570	84.63	16090	16410	16040	20900	11270	16090	16251.00	2.80	24446	16630	16360	16130	15860	15630	16245	15745	69	4810	500	11260	10	1	13804687	2234	20.43	2.78	12	0.59	792.00	5829.00	28200	20230621	-42.62	13590	20231026	19.06	22850	-29.19	20240123	14910	8.52	20240307	28200	-42.62	20230621	13590	19.06	20231026	6.58	N	182360	500	69 억	387006	N	N	0	N	N
150	20240403	120730	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16390	300	2	1.86	1135108460	69855	72.47	16090	16410	16040	20900	11270	16090	16249.51	2.80	26305	16630	16360	16130	15860	15630	16245	15745	69	4810	500	11260	10	1	13804687	2263	20.69	2.81	12	0.51	792.00	5829.00	28200	20230621	-41.88	13590	20231026	20.60	22850	-28.27	20240123	14910	9.93	20240307	28200	-41.88	20230621	13590	20.60	20231026	6.58	N	182360	500	69 억	387006	N	N	0	N	N
151	20240403	110734	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16250	160	2	0.99	741557480	45711	47.42	16090	16360	16040	20900	11270	16090	16222.76	2.80	14840	16630	16360	16130	15860	15630	16245	15745	69	4810	500	11260	10	1	13804687	2243	20.52	2.79	12	0.33	792.00	5829.00	28200	20230621	-42.38	13590	20231026	19.57	22850	-28.88	20240123	14910	8.99	20240307	28200	-42.38	20230621	13590	19.57	20231026	6.58	N	182360	500	69 억	387006	N	N	0	N	N
152	20240403	100732	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16230	140	2	0.87	617005280	38034	39.46	16090	16360	16040	20900	11270	16090	16222.49	2.80	11513	16630	16360	16130	15860	15630	16245	15745	69	4810	500	11260	10	1	13804687	2241	20.49	2.78	12	0.28	792.00	5829.00	28200	20230621	-42.45	13590	20231026	19.43	22850	-28.97	20240123	14910	8.85	20240307	28200	-42.45	20230621	13590	19.43	20231026	6.58	N	182360	500	69 억	387006	N	N	0	N	N
153	20240403	090734	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16350	260	2	1.62	229826590	14178	14.71	16090	16360	16040	20900	11270	16090	16210.15	2.80	9068	16630	16360	16130	15860	15630	16245	15745	69	4810	500	11260	10	1	13804687	2257	20.64	2.80	12	0.10	792.00	5829.00	28200	20230621	-42.02	13590	20231026	20.31	22850	-28.45	20240123	14910	9.66	20240307	28200	-42.02	20230621	13590	20.31	20231026	6.58	N	182360	500	69 억	387006	N	N	0	N	N
154	20240402	160722	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16090	-210	5	-1.29	1538272780	95719	116.38	16300	16400	15900	21150	11410	16300	16070.69	3.07	-22913	16586	16442	16296	16152	16006	16515	16225	69	4850	500	11410	10	1	13804687	2221	20.32	2.76	12	0.69	792.00	5829.00	28200	20230621	-42.94	13590	20231026	18.40	22850	-29.58	20240123	14910	7.91	20240307	28200	-42.94	20230621	13590	18.40	20231026	6.57	N	182360	500	69 억	424178	N	N	13	N	N
155	20240402	150728	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16100	-200	5	-1.23	1451341750	90313	109.80	16300	16400	15900	21150	11410	16300	16070.13	3.07	-22386	16586	16442	16296	16152	16006	16515	16225	69	4850	500	11410	10	1	13804687	2223	20.33	2.76	12	0.65	792.00	5829.00	28200	20230621	-42.91	13590	20231026	18.47	22850	-29.54	20240123	14910	7.98	20240307	28200	-42.91	20230621	13590	18.47	20231026	6.57	N	182360	500	69 억	424178	N	N	13	N	N
156	20240402	140733	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15970	-330	5	-2.02	1024160690	63518	77.23	16300	16400	15970	21150	11410	16300	16123.94	3.07	-25488	16586	16442	16296	16152	16006	16515	16225	69	4850	500	11410	10	1	13804687	2205	20.16	2.74	12	0.46	792.00	5829.00	28200	20230621	-43.37	13590	20231026	17.51	22850	-30.11	20240123	14910	7.11	20240307	28200	-43.37	20230621	13590	17.51	20231026	6.57	N	182360	500	69 억	424178	N	N	13	N	N
157	20240402	130721	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16040	-260	5	-1.60	827407190	51223	62.28	16300	16400	15970	21150	11410	16300	16153.04	3.07	-21729	16586	16442	16296	16152	16006	16515	16225	69	4850	500	11410	10	1	13804687	2214	20.25	2.75	12	0.37	792.00	5829.00	28200	20230621	-43.12	13590	20231026	18.03	22850	-29.80	20240123	14910	7.58	20240307	28200	-43.12	20230621	13590	18.03	20231026	6.57	N	182360	500	69 억	424178	N	N	13	N	N
158	20240402	120718	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16010	-290	5	-1.78	735158660	45465	55.28	16300	16400	15970	21150	11410	16300	16169.77	3.07	-20299	16586	16442	16296	16152	16006	16515	16225	69	4850	500	11410	10	1	13804687	2210	20.21	2.75	12	0.33	792.00	5829.00	28200	20230621	-43.23	13590	20231026	17.81	22850	-29.93	20240123	14910	7.38	20240307	28200	-43.23	20230621	13590	17.81	20231026	6.57	N	182360	500	69 억	424178	N	N	13	N	N
159	20240402	110722	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16090	-210	5	-1.29	549077460	33851	41.16	16300	16400	16060	21150	11410	16300	16220.42	3.07	-14486	16586	16442	16296	16152	16006	16515	16225	69	4850	500	11410	10	1	13804687	2221	20.32	2.76	12	0.25	792.00	5829.00	28200	20230621	-42.94	13590	20231026	18.40	22850	-29.58	20240123	14910	7.91	20240307	28200	-42.94	20230621	13590	18.40	20231026	6.57	N	182360	500	69 억	424178	N	N	13	N	N
160	20240402	100723	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16250	-50	5	-0.31	410497800	25250	30.70	16300	16400	16070	21150	11410	16300	16257.34	3.07	-8513	16586	16442	16296	16152	16006	16515	16225	69	4850	500	11410	10	1	13804687	2243	20.52	2.79	12	0.18	792.00	5829.00	28200	20230621	-42.38	13590	20231026	19.57	22850	-28.88	20240123	14910	8.99	20240307	28200	-42.38	20230621	13590	19.57	20231026	6.57	N	182360	500	69 억	424178	N	N	13	N	N
161	20240402	090722	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16230	-70	5	-0.43	92085070	5648	6.87	16300	16400	16230	21150	11410	16300	16304.01	3.07	-3918	16586	16442	16296	16152	16006	16515	16225	69	4850	500	11410	10	1	13804687	2241	20.49	2.78	12	0.04	792.00	5829.00	28200	20230621	-42.45	13590	20231026	19.43	22850	-28.97	20240123	14910	8.85	20240307	28200	-42.45	20230621	13590	19.43	20231026	6.57	N	182360	500	69 억	424178	N	N	13	N	N
162	20240401	160721	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16300	130	2	0.80	1314219840	80821	107.55	16230	16440	16150	21000	11320	16170	16260.88	3.01	8192	16470	16320	16060	15910	15650	16190	15780	69	4830	500	11310	10	1	13804687	2250	20.58	2.80	12	0.59	792.00	5829.00	28200	20230621	-42.20	13590	20231026	19.94	22850	-28.67	20240123	14910	9.32	20240307	28200	-42.20	20230621	13590	19.94	20231026	6.58	N	182360	500	69 억	415882	N	N	13	N	N
163	20240401	150722	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16240	70	2	0.43	1282940300	78901	104.99	16230	16440	16150	21000	11320	16170	16260.19	3.01	8362	16470	16320	16060	15910	15650	16190	15780	69	4830	500	11310	10	1	13804687	2242	20.51	2.79	12	0.57	792.00	5829.00	28200	20230621	-42.41	13590	20231026	19.50	22850	-28.93	20240123	14910	8.92	20240307	28200	-42.41	20230621	13590	19.50	20231026	6.58	N	182360	500	69 억	415882	N	N	0	N	N
164	20240401	140717	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16280	110	2	0.68	1094129910	67298	89.55	16230	16440	16150	21000	11320	16170	16258.06	3.01	6680	16470	16320	16060	15910	15650	16190	15780	69	4830	500	11310	10	1	13804687	2247	20.56	2.79	12	0.49	792.00	5829.00	28200	20230621	-42.27	13590	20231026	19.79	22850	-28.75	20240123	14910	9.19	20240307	28200	-42.27	20230621	13590	19.79	20231026	6.58	N	182360	500	69 억	415882	N	N	0	N	N
165	20240401	130715	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16210	40	2	0.25	974168800	59885	79.69	16230	16440	16150	21000	11320	16170	16267.42	3.01	6048	16470	16320	16060	15910	15650	16190	15780	69	4830	500	11310	10	1	13804687	2238	20.47	2.78	12	0.43	792.00	5829.00	28200	20230621	-42.52	13590	20231026	19.28	22850	-29.06	20240123	14910	8.72	20240307	28200	-42.52	20230621	13590	19.28	20231026	6.58	N	182360	500	69 억	415882	N	N	0	N	N
166	20240401	120721	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16190	20	2	0.12	892264440	54842	72.98	16230	16440	16150	21000	11320	16170	16269.83	3.01	6270	16470	16320	16060	15910	15650	16190	15780	69	4830	500	11310	10	1	13804687	2235	20.44	2.78	12	0.40	792.00	5829.00	28200	20230621	-42.59	13590	20231026	19.13	22850	-29.15	20240123	14910	8.58	20240307	28200	-42.59	20230621	13590	19.13	20231026	6.58	N	182360	500	69 억	415882	N	N	0	N	N
167	20240401	110720	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16250	80	2	0.49	787501010	48382	64.38	16230	16440	16150	21000	11320	16170	16276.86	3.01	4468	16470	16320	16060	15910	15650	16190	15780	69	4830	500	11310	10	1	13804687	2243	20.52	2.79	12	0.35	792.00	5829.00	28200	20230621	-42.38	13590	20231026	19.57	22850	-28.88	20240123	14910	8.99	20240307	28200	-42.38	20230621	13590	19.57	20231026	6.58	N	182360	500	69 억	415882	N	N	0	N	N
168	20240401	100717	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16190	20	2	0.12	479466590	29468	39.21	16230	16440	16150	21000	11320	16170	16270.95	3.01	1323	16470	16320	16060	15910	15650	16190	15780	69	4830	500	11310	10	1	13804687	2235	20.44	2.78	12	0.21	792.00	5829.00	28200	20230621	-42.59	13590	20231026	19.13	22850	-29.15	20240123	14910	8.58	20240307	28200	-42.59	20230621	13590	19.13	20231026	6.58	N	182360	500	69 억	415882	N	N	0	N	N
169	20240401	090717	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16260	90	2	0.56	193246910	11809	15.71	16230	16440	16230	21000	11320	16170	16365.30	3.01	203	16470	16320	16060	15910	15650	16190	15780	69	4830	500	11310	10	1	13804687	2245	20.53	2.79	12	0.09	792.00	5829.00	28200	20230621	-42.34	13590	20231026	19.65	22850	-28.84	20240123	14910	9.05	20240307	28200	-42.34	20230621	13590	19.65	20231026	6.58	N	182360	500	69 억	415882	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History