KissMeData/173940/price/prices-20240401.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	160926	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3930	-50	5	-1.26	100611835	25325	906.73	4150	4175	3915	5170	2790	3980	3972.83	0.37	2824	4153	4066	4023	3936	3893	4045	3915	77	1190	500	2700	5	1	15392808	605	-7.32	1.48	12	0.16	-537.00	2658.00	8350	20230703	-52.93	3725	20240319	5.50	5210	-24.57	20240110	3725	5.50	20240319	8350	-52.93	20230703	3725	5.50	20240319	0.00	N	173940	500	76 억	57266	N	N	N	N
3	20240430	150938	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3930	-50	5	-1.26	95031385	23904	855.85	4150	4175	3915	5170	2790	3980	3975.54	0.37	3121	4153	4066	4023	3936	3893	4045	3915	77	1190	500	2700	5	1	15392808	605	-7.32	1.48	12	0.16	-537.00	2658.00	8350	20230703	-52.93	3725	20240319	5.50	5210	-24.57	20240110	3725	5.50	20240319	8350	-52.93	20230703	3725	5.50	20240319	0.00	N	173940	500	76 억	57266	N	N	N	N
4	20240430	140937	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3925	-55	5	-1.38	93251155	23451	839.63	4150	4175	3915	5170	2790	3980	3976.43	0.37	2689	4153	4066	4023	3936	3893	4045	3915	77	1190	500	2700	5	1	15392808	604	-7.31	1.48	12	0.15	-537.00	2658.00	8350	20230703	-52.99	3725	20240319	5.37	5210	-24.66	20240110	3725	5.37	20240319	8350	-52.99	20230703	3725	5.37	20240319	0.00	N	173940	500	76 억	57266	N	N	N	N
5	20240430	130935	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3960	-20	5	-0.50	73490695	18452	660.65	4150	4175	3940	5170	2790	3980	3982.80	0.37	2648	4153	4066	4023	3936	3893	4045	3915	77	1190	500	2700	5	1	15392808	610	-7.37	1.49	12	0.12	-537.00	2658.00	8350	20230703	-52.57	3725	20240319	6.31	5210	-23.99	20240110	3725	6.31	20240319	8350	-52.57	20230703	3725	6.31	20240319	0.00	N	173940	500	76 억	57266	N	N	N	N
6	20240430	120936	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3960	-20	5	-0.50	54003535	13531	484.46	4150	4175	3940	5170	2790	3980	3991.10	0.37	1964	4153	4066	4023	3936	3893	4045	3915	77	1190	500	2700	5	1	15392808	610	-7.37	1.49	12	0.09	-537.00	2658.00	8350	20230703	-52.57	3725	20240319	6.31	5210	-23.99	20240110	3725	6.31	20240319	8350	-52.57	20230703	3725	6.31	20240319	0.00	N	173940	500	76 억	57266	N	N	N	N
7	20240430	110932	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3960	-20	5	-0.50	53318455	13358	478.27	4150	4175	3940	5170	2790	3980	3991.50	0.37	1964	4153	4066	4023	3936	3893	4045	3915	77	1190	500	2700	5	1	15392808	610	-7.37	1.49	12	0.09	-537.00	2658.00	8350	20230703	-52.57	3725	20240319	6.31	5210	-23.99	20240110	3725	6.31	20240319	8350	-52.57	20230703	3725	6.31	20240319	0.00	N	173940	500	76 억	57266	N	N	N	N
8	20240430	100933	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4000	20	2	0.50	21695185	5407	193.59	4150	4175	3960	5170	2790	3980	4012.43	0.37	194	4153	4066	4023	3936	3893	4045	3915	77	1190	500	2700	5	1	15392808	616	-7.45	1.50	12	0.04	-537.00	2658.00	8350	20230703	-52.10	3725	20240319	7.38	5210	-23.22	20240110	3725	7.38	20240319	8350	-52.10	20230703	3725	7.38	20240319	0.00	N	173940	500	76 억	57266	N	N	N	N
9	20240430	090942	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4175	195	2	4.90	2820895	676	24.20	4150	4175	3985	5170	2790	3980	4172.92	0.37	-107	4153	4066	4023	3936	3893	4045	3915	77	1190	500	2700	5	1	15392808	643	-7.77	1.57	12	0.00	-537.00	2658.00	8350	20230703	-50.00	3725	20240319	12.08	5210	-19.87	20240110	3725	12.08	20240319	8350	-50.00	20230703	3725	12.08	20240319	0.00	N	173940	500	76 억	57266	N	N	N	N
10	20240429	160922	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3980	-45	5	-1.12	11229200	2793	12.14	4025	4110	3980	5230	2820	4025	4020.48	0.37	124	4341	4182	4056	3897	3771	4120	3835	77	1205	500	2730	5	1	15392808	613	-7.41	1.50	12	0.02	-537.00	2658.00	8350	20230703	-52.34	3725	20240319	6.85	5210	-23.61	20240110	3725	6.85	20240319	8350	-52.34	20230703	3725	6.85	20240319	0.00	N	173940	500	76 억	57143	N	N	N	N
11	20240429	150933	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4000	-25	5	-0.62	10185350	2531	11.00	4025	4110	4000	5230	2820	4025	4024.24	0.37	118	4341	4182	4056	3897	3771	4120	3835	77	1205	500	2730	5	1	15392808	616	-7.45	1.50	12	0.02	-537.00	2658.00	8350	20230703	-52.10	3725	20240319	7.38	5210	-23.22	20240110	3725	7.38	20240319	8350	-52.10	20230703	3725	7.38	20240319	0.00	N	173940	500	76 억	57143	N	N	N	N
12	20240429	140856	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4005	-20	5	-0.50	9173250	2278	9.90	4025	4110	4005	5230	2820	4025	4026.89	0.37	118	4341	4182	4056	3897	3771	4120	3835	77	1205	500	2730	5	1	15392808	616	-7.46	1.51	12	0.01	-537.00	2658.00	8350	20230703	-52.04	3725	20240319	7.52	5210	-23.13	20240110	3725	7.52	20240319	8350	-52.04	20230703	3725	7.52	20240319	0.00	N	173940	500	76 억	57143	N	N	N	N
13	20240429	130932	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4010	-15	5	-0.37	8375395	2079	9.03	4025	4110	4010	5230	2820	4025	4028.57	0.37	118	4341	4182	4056	3897	3771	4120	3835	77	1205	500	2730	5	1	15392808	617	-7.47	1.51	12	0.01	-537.00	2658.00	8350	20230703	-51.98	3725	20240319	7.65	5210	-23.03	20240110	3725	7.65	20240319	8350	-51.98	20230703	3725	7.65	20240319	0.00	N	173940	500	76 억	57143	N	N	N	N
14	20240429	120931	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4025	0	3	0.00	4231535	1047	4.55	4025	4110	4025	5230	2820	4025	4041.58	0.37	40	4341	4182	4056	3897	3771	4120	3835	77	1205	500	2730	5	1	15392808	620	-7.50	1.51	12	0.01	-537.00	2658.00	8350	20230703	-51.80	3725	20240319	8.05	5210	-22.74	20240110	3725	8.05	20240319	8350	-51.80	20230703	3725	8.05	20240319	0.00	N	173940	500	76 억	57143	N	N	N	N
15	20240429	110906	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4065	40	2	0.99	1852580	458	1.99	4025	4110	4025	5230	2820	4025	4044.93	0.37	40	4341	4182	4056	3897	3771	4120	3835	77	1205	500	2730	5	1	15392808	626	-7.57	1.53	12	0.00	-537.00	2658.00	8350	20230703	-51.32	3725	20240319	9.13	5210	-21.98	20240110	3725	9.13	20240319	8350	-51.32	20230703	3725	9.13	20240319	0.00	N	173940	500	76 억	57143	N	N	N	N
16	20240429	100931	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4065	40	2	0.99	1714350	424	1.84	4025	4110	4025	5230	2820	4025	4043.28	0.37	40	4341	4182	4056	3897	3771	4120	3835	77	1205	500	2730	5	1	15392808	626	-7.57	1.53	12	0.00	-537.00	2658.00	8350	20230703	-51.32	3725	20240319	9.13	5210	-21.98	20240110	3725	9.13	20240319	8350	-51.32	20230703	3725	9.13	20240319	0.00	N	173940	500	76 억	57143	N	N	N	N
17	20240429	090931	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4060	35	2	0.87	1454235	360	1.56	4025	4060	4025	5230	2820	4025	4039.54	0.37	40	4341	4182	4056	3897	3771	4120	3835	77	1205	500	2730	5	1	15392808	625	-7.56	1.53	12	0.00	-537.00	2658.00	8350	20230703	-51.38	3725	20240319	8.99	5210	-22.07	20240110	3725	8.99	20240319	8350	-51.38	20230703	3725	8.99	20240319	0.00	N	173940	500	76 억	57143	N	N	N	N
18	20240426	160927	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4025	-190	5	-4.51	92982995	23011	1520.89	4215	4215	3930	5470	2955	4215	4040.81	0.37	-348	4335	4275	4195	4135	4055	4235	4095	77	1255	500	2860	5	1	15392808	620	-7.50	1.51	12	0.15	-537.00	2658.00	8350	20230703	-51.80	3725	20240319	8.05	5210	-22.74	20240110	3725	8.05	20240319	8350	-51.80	20230703	3725	8.05	20240319	0.00	N	173940	500	76 억	57591	N	N	N	N
19	20240426	150928	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4030	-185	5	-4.39	88054380	21787	1439.99	4215	4215	3930	5470	2955	4215	4041.60	0.37	-364	4335	4275	4195	4135	4055	4235	4095	77	1255	500	2860	5	1	15392808	620	-7.50	1.52	12	0.14	-537.00	2658.00	8350	20230703	-51.74	3725	20240319	8.19	5210	-22.65	20240110	3725	8.19	20240319	8350	-51.74	20230703	3725	8.19	20240319	0.00	N	173940	500	76 억	57591	N	N	N	N
20	20240426	140926	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4045	-170	5	-4.03	72711175	17977	1188.17	4215	4215	3930	5470	2955	4215	4044.68	0.37	-17	4335	4275	4195	4135	4055	4235	4095	77	1255	500	2860	5	1	15392808	623	-7.53	1.52	12	0.12	-537.00	2658.00	8350	20230703	-51.56	3725	20240319	8.59	5210	-22.36	20240110	3725	8.59	20240319	8350	-51.56	20230703	3725	8.59	20240319	0.00	N	173940	500	76 억	57591	N	N	N	N
21	20240426	130928	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4040	-175	5	-4.15	41468390	10245	677.13	4215	4215	3930	5470	2955	4215	4047.67	0.37	897	4335	4275	4195	4135	4055	4235	4095	77	1255	500	2860	5	1	15392808	622	-7.52	1.52	12	0.07	-537.00	2658.00	8350	20230703	-51.62	3725	20240319	8.46	5210	-22.46	20240110	3725	8.46	20240319	8350	-51.62	20230703	3725	8.46	20240319	0.00	N	173940	500	76 억	57591	N	N	N	N
22	20240426	120925	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4020	-195	5	-4.63	34445680	8503	562.00	4215	4215	3930	5470	2955	4215	4051.00	0.37	835	4335	4275	4195	4135	4055	4235	4095	77	1255	500	2860	5	1	15392808	619	-7.49	1.51	12	0.06	-537.00	2658.00	8350	20230703	-51.86	3725	20240319	7.92	5210	-22.84	20240110	3725	7.92	20240319	8350	-51.86	20230703	3725	7.92	20240319	0.00	N	173940	500	76 억	57591	N	N	N	N
23	20240426	110924	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4095	-120	5	-2.85	7606010	1845	121.94	4215	4215	4095	5470	2955	4215	4122.50	0.37	227	4335	4275	4195	4135	4055	4235	4095	77	1255	500	2860	5	1	15392808	630	-7.63	1.54	12	0.01	-537.00	2658.00	8350	20230703	-50.96	3725	20240319	9.93	5210	-21.40	20240110	3725	9.93	20240319	8350	-50.96	20230703	3725	9.93	20240319	0.00	N	173940	500	76 억	57591	N	N	N	N
24	20240426	100924	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4115	-100	5	-2.37	4060210	983	64.97	4215	4215	4115	5470	2955	4215	4130.43	0.37	180	4335	4275	4195	4135	4055	4235	4095	77	1255	500	2860	5	1	15392808	633	-7.66	1.55	12	0.01	-537.00	2658.00	8350	20230703	-50.72	3725	20240319	10.47	5210	-21.02	20240110	3725	10.47	20240319	8350	-50.72	20230703	3725	10.47	20240319	0.00	N	173940	500	76 억	57591	N	N	N	N
25	20240426	090929	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4215	0	3	0.00	25290	6	0.40	4215	4215	4215	5470	2955	4215	4215.00	0.37	0	4335	4275	4195	4135	4055	4235	4095	77	1255	500	2860	5	1	15392808	649	-7.85	1.59	12	0.00	-537.00	2658.00	8350	20230703	-49.52	3725	20240319	13.15	5210	-19.10	20240110	3725	13.15	20240319	8350	-49.52	20230703	3725	13.15	20240319	0.00	N	173940	500	76 억	57591	N	N	N	N
26	20240425	160920	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4215	65	2	1.57	5886770	1412	9.89	4255	4255	4115	5390	2905	4150	4169.10	0.37	50	4290	4220	4185	4115	4080	4202	4097	77	1240	500	2820	5	1	15392808	649	-7.85	1.59	12	0.01	-537.00	2658.00	8350	20230703	-49.52	3725	20240319	13.15	5210	-19.10	20240110	3725	13.15	20240319	8350	-49.52	20230703	3725	13.15	20240319	0.00	N	173940	500	76 억	57453	N	N	N	N
27	20240425	150926	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4155	5	2	0.12	5605005	1345	9.42	4255	4255	4115	5390	2905	4150	4167.29	0.37	60	4290	4220	4185	4115	4080	4202	4097	77	1240	500	2820	5	1	15392808	640	-7.74	1.56	12	0.01	-537.00	2658.00	8350	20230703	-50.24	3725	20240319	11.54	5210	-20.25	20240110	3725	11.54	20240319	8350	-50.24	20230703	3725	11.54	20240319	0.00	N	173940	500	76 억	57453	N	N	N	N
28	20240425	140923	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4155	5	2	0.12	4061710	974	6.82	4255	4255	4115	5390	2905	4150	4170.13	0.37	60	4290	4220	4185	4115	4080	4202	4097	77	1240	500	2820	5	1	15392808	640	-7.74	1.56	12	0.01	-537.00	2658.00	8350	20230703	-50.24	3725	20240319	11.54	5210	-20.25	20240110	3725	11.54	20240319	8350	-50.24	20230703	3725	11.54	20240319	0.00	N	173940	500	76 억	57453	N	N	N	N
29	20240425	130924	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4135	-15	5	-0.36	2633115	631	4.42	4255	4255	4115	5390	2905	4150	4172.92	0.37	35	4290	4220	4185	4115	4080	4202	4097	77	1240	500	2820	5	1	15392808	636	-7.70	1.56	12	0.00	-537.00	2658.00	8350	20230703	-50.48	3725	20240319	11.01	5210	-20.63	20240110	3725	11.01	20240319	8350	-50.48	20230703	3725	11.01	20240319	0.00	N	173940	500	76 억	57453	N	N	N	N
30	20240425	120920	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4155	5	2	0.12	1038955	247	1.73	4255	4255	4155	5390	2905	4150	4206.30	0.37	35	4290	4220	4185	4115	4080	4202	4097	77	1240	500	2820	5	1	15392808	640	-7.74	1.56	12	0.00	-537.00	2658.00	8350	20230703	-50.24	3725	20240319	11.54	5210	-20.25	20240110	3725	11.54	20240319	8350	-50.24	20230703	3725	11.54	20240319	0.00	N	173940	500	76 억	57453	N	N	N	N
31	20240425	110922	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4160	10	2	0.24	926770	220	1.54	4255	4255	4155	5390	2905	4150	4212.59	0.37	35	4290	4220	4185	4115	4080	4202	4097	77	1240	500	2820	5	1	15392808	640	-7.75	1.57	12	0.00	-537.00	2658.00	8350	20230703	-50.18	3725	20240319	11.68	5210	-20.15	20240110	3725	11.68	20240319	8350	-50.18	20230703	3725	11.68	20240319	0.00	N	173940	500	76 억	57453	N	N	N	N
32	20240425	100921	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4170	20	2	0.48	818555	194	1.36	4255	4255	4160	5390	2905	4150	4219.36	0.37	35	4290	4220	4185	4115	4080	4202	4097	77	1240	500	2820	5	1	15392808	642	-7.77	1.57	12	0.00	-537.00	2658.00	8350	20230703	-50.06	3725	20240319	11.95	5210	-19.96	20240110	3725	11.95	20240319	8350	-50.06	20230703	3725	11.95	20240319	0.00	N	173940	500	76 억	57453	N	N	N	N
33	20240425	090924	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4255	105	2	2.53	514855	121	0.85	4255	4255	4255	5390	2905	4150	4255.00	0.37	-18	4290	4220	4185	4115	4080	4202	4097	77	1240	500	2820	5	1	15392808	655	-7.92	1.60	12	0.00	-537.00	2658.00	8350	20230703	-49.04	3725	20240319	14.23	5210	-18.33	20240110	3725	14.23	20240319	8350	-49.04	20230703	3725	14.23	20240319	0.00	N	173940	500	76 억	57453	N	N	N	N
34	20240424	160904	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4150	-35	5	-0.84	59835490	14281	335.71	4185	4255	4150	5440	2930	4185	4189.87	0.37	-145	4235	4210	4160	4135	4085	4222	4147	77	1255	500	2840	5	1	15392808	639	-7.73	1.56	12	0.09	-537.00	2658.00	8350	20230703	-50.30	3725	20240319	11.41	5210	-20.35	20240110	3725	11.41	20240319	8350	-50.30	20230703	3725	11.41	20240319	0.00	N	173940	500	76 억	57392	N	N	N	N
35	20240424	150921	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4170	-15	5	-0.36	59172480	14122	331.97	4185	4255	4170	5440	2930	4185	4190.09	0.37	-112	4235	4210	4160	4135	4085	4222	4147	77	1255	500	2840	5	1	15392808	642	-7.77	1.57	12	0.09	-537.00	2658.00	8350	20230703	-50.06	3725	20240319	11.95	5210	-19.96	20240110	3725	11.95	20240319	8350	-50.06	20230703	3725	11.95	20240319	0.00	N	173940	500	76 억	57392	N	N	N	N
36	20240424	140919	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4170	-15	5	-0.36	59172480	14122	331.97	4185	4255	4170	5440	2930	4185	4190.09	0.37	-112	4235	4210	4160	4135	4085	4222	4147	77	1255	500	2840	5	1	15392808	642	-7.77	1.57	12	0.09	-537.00	2658.00	8350	20230703	-50.06	3725	20240319	11.95	5210	-19.96	20240110	3725	11.95	20240319	8350	-50.06	20230703	3725	11.95	20240319	0.00	N	173940	500	76 억	57392	N	N	N	N
37	20240424	130923	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4200	15	2	0.36	59034550	14089	331.19	4185	4255	4170	5440	2930	4185	4190.12	0.37	-112	4235	4210	4160	4135	4085	4222	4147	77	1255	500	2840	5	1	15392808	646	-7.82	1.58	12	0.09	-537.00	2658.00	8350	20230703	-49.70	3725	20240319	12.75	5210	-19.39	20240110	3725	12.75	20240319	8350	-49.70	20230703	3725	12.75	20240319	0.00	N	173940	500	76 억	57392	N	N	N	N
38	20240424	120919	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4170	-15	5	-0.36	14513150	3442	80.91	4185	4255	4170	5440	2930	4185	4216.49	0.37	-1269	4235	4210	4160	4135	4085	4222	4147	77	1255	500	2840	5	1	15392808	642	-7.77	1.57	12	0.02	-537.00	2658.00	8350	20230703	-50.06	3725	20240319	11.95	5210	-19.96	20240110	3725	11.95	20240319	8350	-50.06	20230703	3725	11.95	20240319	0.00	N	173940	500	76 억	57392	N	N	N	N
39	20240424	110917	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4185	0	3	0.00	11140085	2636	61.97	4185	4255	4185	5440	2930	4185	4226.13	0.37	-1254	4235	4210	4160	4135	4085	4222	4147	77	1255	500	2840	5	1	15392808	644	-7.79	1.57	12	0.02	-537.00	2658.00	8350	20230703	-49.88	3725	20240319	12.35	5210	-19.67	20240110	3725	12.35	20240319	8350	-49.88	20230703	3725	12.35	20240319	0.00	N	173940	500	76 억	57392	N	N	N	N
40	20240424	100915	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4215	30	2	0.72	8937275	2112	49.65	4185	4255	4185	5440	2930	4185	4231.66	0.37	-1197	4235	4210	4160	4135	4085	4222	4147	77	1255	500	2840	5	1	15392808	649	-7.85	1.59	12	0.01	-537.00	2658.00	8350	20230703	-49.52	3725	20240319	13.15	5210	-19.10	20240110	3725	13.15	20240319	8350	-49.52	20230703	3725	13.15	20240319	0.00	N	173940	500	76 억	57392	N	N	N	N
41	20240424	090919	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4255	70	2	1.67	2196130	519	12.20	4185	4255	4185	5440	2930	4185	4231.46	0.37	-352	4235	4210	4160	4135	4085	4222	4147	77	1255	500	2840	5	1	15392808	655	-7.92	1.60	12	0.00	-537.00	2658.00	8350	20230703	-49.04	3725	20240319	14.23	5210	-18.33	20240110	3725	14.23	20240319	8350	-49.04	20230703	3725	14.23	20240319	0.00	N	173940	500	76 억	57392	N	N	N	N
42	20240423	160854	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4185	35	2	0.84	17589410	4254	23.72	4140	4185	4110	5390	2905	4150	4134.79	0.37	297	4243	4196	4123	4076	4003	4220	4100	77	1240	500	2820	5	1	15392808	644	-7.79	1.57	12	0.03	-537.00	2658.00	8350	20230703	-49.88	3725	20240319	12.35	5210	-19.67	20240110	3725	12.35	20240319	8350	-49.88	20230703	3725	12.35	20240319	0.00	N	173940	500	76 억	57095	N	N	N	N
43	20240423	150915	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4160	10	2	0.24	15787550	3821	21.31	4140	4160	4110	5390	2905	4150	4131.78	0.37	104	4243	4196	4123	4076	4003	4220	4100	77	1240	500	2820	5	1	15392808	640	-7.75	1.57	12	0.02	-537.00	2658.00	8350	20230703	-50.18	3725	20240319	11.68	5210	-20.15	20240110	3725	11.68	20240319	8350	-50.18	20230703	3725	11.68	20240319	0.00	N	173940	500	76 억	57095	N	N	N	N
44	20240423	140914	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4145	-5	5	-0.12	12616490	3057	17.05	4140	4145	4110	5390	2905	4150	4127.08	0.37	67	4243	4196	4123	4076	4003	4220	4100	77	1240	500	2820	5	1	15392808	638	-7.72	1.56	12	0.02	-537.00	2658.00	8350	20230703	-50.36	3725	20240319	11.28	5210	-20.44	20240110	3725	11.28	20240319	8350	-50.36	20230703	3725	11.28	20240319	0.00	N	173940	500	76 억	57095	N	N	N	N
45	20240423	130911	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4140	-10	5	-0.24	8362275	2027	11.30	4140	4140	4110	5390	2905	4150	4125.44	0.37	67	4243	4196	4123	4076	4003	4220	4100	77	1240	500	2820	5	1	15392808	637	-7.71	1.56	12	0.01	-537.00	2658.00	8350	20230703	-50.42	3725	20240319	11.14	5210	-20.54	20240110	3725	11.14	20240319	8350	-50.42	20230703	3725	11.14	20240319	0.00	N	173940	500	76 억	57095	N	N	N	N
46	20240423	120912	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4125	-25	5	-0.60	3204265	777	4.33	4140	4140	4110	5390	2905	4150	4123.89	0.37	67	4243	4196	4123	4076	4003	4220	4100	77	1240	500	2820	5	1	15392808	635	-7.68	1.55	12	0.01	-537.00	2658.00	8350	20230703	-50.60	3725	20240319	10.74	5210	-20.83	20240110	3725	10.74	20240319	8350	-50.60	20230703	3725	10.74	20240319	0.00	N	173940	500	76 억	57095	N	N	N	N
47	20240423	110914	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4110	-40	5	-0.96	3072575	745	4.15	4140	4140	4110	5390	2905	4150	4124.26	0.37	98	4243	4196	4123	4076	4003	4220	4100	77	1240	500	2820	5	1	15392808	633	-7.65	1.55	12	0.00	-537.00	2658.00	8350	20230703	-50.78	3725	20240319	10.34	5210	-21.11	20240110	3725	10.34	20240319	8350	-50.78	20230703	3725	10.34	20240319	0.00	N	173940	500	76 억	57095	N	N	N	N
48	20240423	100912	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4125	-25	5	-0.60	3015035	731	4.08	4140	4140	4110	5390	2905	4150	4124.53	0.37	93	4243	4196	4123	4076	4003	4220	4100	77	1240	500	2820	5	1	15392808	635	-7.68	1.55	12	0.00	-537.00	2658.00	8350	20230703	-50.60	3725	20240319	10.74	5210	-20.83	20240110	3725	10.74	20240319	8350	-50.60	20230703	3725	10.74	20240319	0.00	N	173940	500	76 억	57095	N	N	N	N
49	20240423	090913	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4140	-10	5	-0.24	4140	1	0.01	4140	4140	4140	5390	2905	4150	4140.00	0.37	0	4243	4196	4123	4076	4003	4220	4100	77	1240	500	2820	5	1	15392808	637	-7.71	1.56	12	0.00	-537.00	2658.00	8350	20230703	-50.42	3725	20240319	11.14	5210	-20.54	20240110	3725	11.14	20240319	8350	-50.42	20230703	3725	11.14	20240319	0.00	N	173940	500	76 억	57095	N	N	N	N
50	20240422	160910	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4150	-20	5	-0.48	73445525	17931	247.22	4135	4170	4050	5420	2920	4170	4096.01	0.37	112	4303	4236	4133	4066	3963	4185	4015	77	1250	500	2830	5	1	15392808	639	-7.73	1.56	12	0.12	-537.00	2658.00	8350	20230703	-50.30	3725	20240319	11.41	5210	-20.35	20240110	3725	11.41	20240319	8350	-50.30	20230703	3725	11.41	20240319	0.01	N	173940	500	76 억	56983	N	N	N	N
51	20240422	150908	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4090	-80	5	-1.92	54792660	13370	184.34	4135	4170	4050	5420	2920	4170	4098.18	0.37	-224	4303	4236	4133	4066	3963	4185	4015	77	1250	500	2830	5	1	15392808	630	-7.62	1.54	12	0.09	-537.00	2658.00	8350	20230703	-51.02	3725	20240319	9.80	5210	-21.50	20240110	3725	9.80	20240319	8350	-51.02	20230703	3725	9.80	20240319	0.01	N	173940	500	76 억	56983	N	N	N	N
52	20240422	140909	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4090	-80	5	-1.92	48191425	11755	162.07	4135	4170	4050	5420	2920	4170	4099.65	0.37	-202	4303	4236	4133	4066	3963	4185	4015	77	1250	500	2830	5	1	15392808	630	-7.62	1.54	12	0.08	-537.00	2658.00	8350	20230703	-51.02	3725	20240319	9.80	5210	-21.50	20240110	3725	9.80	20240319	8350	-51.02	20230703	3725	9.80	20240319	0.01	N	173940	500	76 억	56983	N	N	N	N
53	20240422	130906	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4090	-80	5	-1.92	33925585	8267	113.98	4135	4170	4050	5420	2920	4170	4103.74	0.37	-202	4303	4236	4133	4066	3963	4185	4015	77	1250	500	2830	5	1	15392808	630	-7.62	1.54	12	0.05	-537.00	2658.00	8350	20230703	-51.02	3725	20240319	9.80	5210	-21.50	20240110	3725	9.80	20240319	8350	-51.02	20230703	3725	9.80	20240319	0.01	N	173940	500	76 억	56983	N	N	N	N
54	20240422	120906	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4170	0	3	0.00	13648320	3317	45.73	4135	4170	4050	5420	2920	4170	4114.66	0.37	-202	4303	4236	4133	4066	3963	4185	4015	77	1250	500	2830	5	1	15392808	642	-7.77	1.57	12	0.02	-537.00	2658.00	8350	20230703	-50.06	3725	20240319	11.95	5210	-19.96	20240110	3725	11.95	20240319	8350	-50.06	20230703	3725	11.95	20240319	0.01	N	173940	500	76 억	56983	N	N	N	N
55	20240422	110907	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4120	-50	5	-1.20	9308765	2270	31.30	4135	4170	4050	5420	2920	4170	4100.78	0.37	-202	4303	4236	4133	4066	3963	4185	4015	77	1250	500	2830	5	1	15392808	634	-7.67	1.55	12	0.01	-537.00	2658.00	8350	20230703	-50.66	3725	20240319	10.60	5210	-20.92	20240110	3725	10.60	20240319	8350	-50.66	20230703	3725	10.60	20240319	0.01	N	173940	500	76 억	56983	N	N	N	N
56	20240422	100907	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4120	-50	5	-1.20	7312045	1783	24.58	4135	4170	4050	5420	2920	4170	4100.98	0.37	-289	4303	4236	4133	4066	3963	4185	4015	77	1250	500	2830	5	1	15392808	634	-7.67	1.55	12	0.01	-537.00	2658.00	8350	20230703	-50.66	3725	20240319	10.60	5210	-20.92	20240110	3725	10.60	20240319	8350	-50.66	20230703	3725	10.60	20240319	0.01	N	173940	500	76 억	56983	N	N	N	N
57	20240422	090908	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4135	-35	5	-0.84	3335125	823	11.35	4135	4135	4050	5420	2920	4170	4052.40	0.37	-9	4303	4236	4133	4066	3963	4185	4015	77	1250	500	2830	5	1	15392808	636	-7.70	1.56	12	0.01	-537.00	2658.00	8350	20230703	-50.48	3725	20240319	11.01	5210	-20.63	20240110	3725	11.01	20240319	8350	-50.48	20230703	3725	11.01	20240319	0.01	N	173940	500	76 억	56983	N	N	N	N
58	20240419	160826	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4170	20	2	0.48	29696060	7253	33.06	4200	4200	4030	5390	2905	4150	4094.31	0.37	-560	4406	4277	4071	3942	3736	4342	4007	77	1240	500	2820	5	1	15392808	642	-7.77	1.57	12	0.05	-537.00	2658.00	8350	20230703	-50.06	3725	20240319	11.95	5210	-19.96	20240110	3725	11.95	20240319	8350	-50.06	20230703	3725	11.95	20240319	0.01	N	173940	500	76 억	57543	N	N	N	N
59	20240419	150834	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4040	-110	5	-2.65	24010530	5882	26.81	4200	4200	4030	5390	2905	4150	4082.04	0.37	-357	4406	4277	4071	3942	3736	4342	4007	77	1240	500	2820	5	1	15392808	622	-7.52	1.52	12	0.04	-537.00	2658.00	8350	20230703	-51.62	3725	20240319	8.46	5210	-22.46	20240110	3725	8.46	20240319	8350	-51.62	20230703	3725	8.46	20240319	0.01	N	173940	500	76 억	57543	N	N	N	N
60	20240419	140826	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4035	-115	5	-2.77	23804380	5831	26.58	4200	4200	4030	5390	2905	4150	4082.38	0.37	-357	4406	4277	4071	3942	3736	4342	4007	77	1240	500	2820	5	1	15392808	621	-7.51	1.52	12	0.04	-537.00	2658.00	8350	20230703	-51.68	3725	20240319	8.32	5210	-22.55	20240110	3725	8.32	20240319	8350	-51.68	20230703	3725	8.32	20240319	0.01	N	173940	500	76 억	57543	N	N	N	N
61	20240419	130827	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4050	-100	5	-2.41	23792265	5828	26.57	4200	4200	4040	5390	2905	4150	4082.41	0.37	-356	4406	4277	4071	3942	3736	4342	4007	77	1240	500	2820	5	1	15392808	623	-7.54	1.52	12	0.04	-537.00	2658.00	8350	20230703	-51.50	3725	20240319	8.72	5210	-22.26	20240110	3725	8.72	20240319	8350	-51.50	20230703	3725	8.72	20240319	0.01	N	173940	500	76 억	57543	N	N	N	N
62	20240419	120823	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4040	-110	5	-2.65	23484500	5752	26.22	4200	4200	4040	5390	2905	4150	4082.84	0.37	-349	4406	4277	4071	3942	3736	4342	4007	77	1240	500	2820	5	1	15392808	622	-7.52	1.52	12	0.04	-537.00	2658.00	8350	20230703	-51.62	3725	20240319	8.46	5210	-22.46	20240110	3725	8.46	20240319	8350	-51.62	20230703	3725	8.46	20240319	0.01	N	173940	500	76 억	57543	N	N	N	N
63	20240419	110834	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4115	-35	5	-0.84	10193895	2477	11.29	4200	4200	4085	5390	2905	4150	4115.42	0.37	-297	4406	4277	4071	3942	3736	4342	4007	77	1240	500	2820	5	1	15392808	633	-7.66	1.55	12	0.02	-537.00	2658.00	8350	20230703	-50.72	3725	20240319	10.47	5210	-21.02	20240110	3725	10.47	20240319	8350	-50.72	20230703	3725	10.47	20240319	0.01	N	173940	500	76 억	57543	N	N	N	N
64	20240419	100831	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4100	-50	5	-1.20	9817035	2385	10.87	4200	4200	4090	5390	2905	4150	4116.16	0.37	-292	4406	4277	4071	3942	3736	4342	4007	77	1240	500	2820	5	1	15392808	631	-7.64	1.54	12	0.02	-537.00	2658.00	8350	20230703	-50.90	3725	20240319	10.07	5210	-21.31	20240110	3725	10.07	20240319	8350	-50.90	20230703	3725	10.07	20240319	0.01	N	173940	500	76 억	57543	N	N	N	N
65	20240419	090823	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4180	30	2	0.72	1332375	318	1.45	4200	4200	4145	5390	2905	4150	4189.86	0.37	-2	4406	4277	4071	3942	3736	4342	4007	77	1240	500	2820	5	1	15392808	643	-7.78	1.57	12	0.00	-537.00	2658.00	8350	20230703	-49.94	3725	20240319	12.21	5210	-19.77	20240110	3725	12.21	20240319	8350	-49.94	20230703	3725	12.21	20240319	0.01	N	173940	500	76 억	57543	N	N	N	N
66	20240418	160824	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4150	295	2	7.65	88114310	21924	579.54	3865	4200	3865	5010	2700	3855	4019.01	0.41	751	3925	3890	3825	3790	3725	3907	3807	77	1155	500	2620	5	1	15392808	639	-7.73	1.56	12	0.14	-537.00	2658.00	8350	20230703	-50.30	3725	20240319	11.41	5210	-20.35	20240110	3725	11.41	20240319	8350	-50.30	20230703	3725	11.41	20240319	0.01	N	173940	500	76 억	62638	N	N	N	N
67	20240418	150823	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4170	315	2	8.17	86987865	21652	572.35	3865	4200	3865	5010	2700	3855	4017.54	0.41	757	3925	3890	3825	3790	3725	3907	3807	77	1155	500	2620	5	1	15392808	642	-7.77	1.57	12	0.14	-537.00	2658.00	8350	20230703	-50.06	3725	20240319	11.95	5210	-19.96	20240110	3725	11.95	20240319	8350	-50.06	20230703	3725	11.95	20240319	0.01	N	173940	500	76 억	62638	N	N	N	N
68	20240418	140829	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4060	205	2	5.32	57585510	14470	382.50	3865	4070	3865	5010	2700	3855	3979.65	0.41	754	3925	3890	3825	3790	3725	3907	3807	77	1155	500	2620	5	1	15392808	625	-7.56	1.53	12	0.09	-537.00	2658.00	8350	20230703	-51.38	3725	20240319	8.99	5210	-22.07	20240110	3725	8.99	20240319	8350	-51.38	20230703	3725	8.99	20240319	0.01	N	173940	500	76 억	62638	N	N	N	N
69	20240418	130823	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4035	180	2	4.67	51058320	12859	339.92	3865	4050	3865	5010	2700	3855	3970.63	0.41	747	3925	3890	3825	3790	3725	3907	3807	77	1155	500	2620	5	1	15392808	621	-7.51	1.52	12	0.08	-537.00	2658.00	8350	20230703	-51.68	3725	20240319	8.32	5210	-22.55	20240110	3725	8.32	20240319	8350	-51.68	20230703	3725	8.32	20240319	0.01	N	173940	500	76 억	62638	N	N	N	N
70	20240418	120821	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4000	145	2	3.76	39884335	10086	266.61	3865	4000	3865	5010	2700	3855	3954.43	0.41	762	3925	3890	3825	3790	3725	3907	3807	77	1155	500	2620	5	1	15392808	616	-7.45	1.50	12	0.07	-537.00	2658.00	8350	20230703	-52.10	3725	20240319	7.38	5210	-23.22	20240110	3725	7.38	20240319	8350	-52.10	20230703	3725	7.38	20240319	0.01	N	173940	500	76 억	62638	N	N	N	N
71	20240418	110825	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3950	95	2	2.46	24006095	6082	160.77	3865	3970	3865	5010	2700	3855	3947.07	0.41	161	3925	3890	3825	3790	3725	3907	3807	77	1155	500	2620	5	1	15392808	608	-7.36	1.49	12	0.04	-537.00	2658.00	8350	20230703	-52.69	3725	20240319	6.04	5210	-24.18	20240110	3725	6.04	20240319	8350	-52.69	20230703	3725	6.04	20240319	0.01	N	173940	500	76 억	62638	N	N	N	N
72	20240418	100825	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3945	90	2	2.33	5645175	1436	37.96	3865	3945	3865	5010	2700	3855	3931.18	0.41	161	3925	3890	3825	3790	3725	3907	3807	77	1155	500	2620	5	1	15392808	607	-7.35	1.48	12	0.01	-537.00	2658.00	8350	20230703	-52.75	3725	20240319	5.91	5210	-24.28	20240110	3725	5.91	20240319	8350	-52.75	20230703	3725	5.91	20240319	0.01	N	173940	500	76 억	62638	N	N	N	N
73	20240418	090822	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3940	85	2	2.20	15535	4	0.11	3865	3940	3865	5010	2700	3855	3883.75	0.41	0	3925	3890	3825	3790	3725	3907	3807	77	1155	500	2620	5	1	15392808	606	-7.34	1.48	12	0.00	-537.00	2658.00	8350	20230703	-52.81	3725	20240319	5.77	5210	-24.38	20240110	3725	5.77	20240319	8350	-52.81	20230703	3725	5.77	20240319	0.01	N	173940	500	76 억	62638	N	N	N	N
74	20240417	160816	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3855	75	2	1.98	14403995	3783	35.84	3770	3860	3760	4910	2650	3780	3807.56	0.41	54	3960	3870	3825	3735	3690	3847	3712	77	1130	500	2570	5	1	15392808	593	-7.18	1.45	12	0.02	-537.00	2658.00	8350	20230703	-53.83	3725	20240319	3.49	5210	-26.01	20240110	3725	3.49	20240319	8350	-53.83	20230703	3725	3.49	20240319	0.01	N	173940	500	76 억	63479	N	N	N	N
75	20240417	150830	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3860	80	2	2.12	12956295	3404	32.25	3770	3860	3760	4910	2650	3780	3806.20	0.41	54	3960	3870	3825	3735	3690	3847	3712	77	1130	500	2570	5	1	15392808	594	-7.19	1.45	12	0.02	-537.00	2658.00	8350	20230703	-53.77	3725	20240319	3.62	5210	-25.91	20240110	3725	3.62	20240319	8350	-53.77	20230703	3725	3.62	20240319	0.01	N	173940	500	76 억	63479	N	N	N	N
76	20240417	140823	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3825	45	2	1.19	8541970	2255	21.36	3770	3845	3760	4910	2650	3780	3788.01	0.41	77	3960	3870	3825	3735	3690	3847	3712	77	1130	500	2570	5	1	15392808	589	-7.12	1.44	12	0.01	-537.00	2658.00	8350	20230703	-54.19	3725	20240319	2.68	5210	-26.58	20240110	3725	2.68	20240319	8350	-54.19	20230703	3725	2.68	20240319	0.01	N	173940	500	76 억	63479	N	N	N	N
77	20240417	130825	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3780	0	3	0.00	8326015	2198	20.82	3770	3845	3760	4910	2650	3780	3788.00	0.41	77	3960	3870	3825	3735	3690	3847	3712	77	1130	500	2570	5	1	15392808	582	-7.04	1.42	12	0.01	-537.00	2658.00	8350	20230703	-54.73	3725	20240319	1.48	5210	-27.45	20240110	3725	1.48	20240319	8350	-54.73	20230703	3725	1.48	20240319	0.01	N	173940	500	76 억	63479	N	N	N	N
78	20240417	120827	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3820	40	2	1.06	6028420	1591	15.07	3770	3845	3765	4910	2650	3780	3789.08	0.41	67	3960	3870	3825	3735	3690	3847	3712	77	1130	500	2570	5	1	15392808	588	-7.11	1.44	12	0.01	-537.00	2658.00	8350	20230703	-54.25	3725	20240319	2.55	5210	-26.68	20240110	3725	2.55	20240319	8350	-54.25	20230703	3725	2.55	20240319	0.01	N	173940	500	76 억	63479	N	N	N	N
79	20240417	110828	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3785	5	2	0.13	3773535	997	9.44	3770	3845	3765	4910	2650	3780	3784.89	0.41	82	3960	3870	3825	3735	3690	3847	3712	77	1130	500	2570	5	1	15392808	583	-7.05	1.42	12	0.01	-537.00	2658.00	8350	20230703	-54.67	3725	20240319	1.61	5210	-27.35	20240110	3725	1.61	20240319	8350	-54.67	20230703	3725	1.61	20240319	0.01	N	173940	500	76 억	63479	N	N	N	N
80	20240417	100822	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3810	30	2	0.79	2387000	631	5.98	3770	3845	3770	4910	2650	3780	3782.88	0.41	106	3960	3870	3825	3735	3690	3847	3712	77	1130	500	2570	5	1	15392808	586	-7.09	1.43	12	0.00	-537.00	2658.00	8350	20230703	-54.37	3725	20240319	2.28	5210	-26.87	20240110	3725	2.28	20240319	8350	-54.37	20230703	3725	2.28	20240319	0.01	N	173940	500	76 억	63479	N	N	N	N
81	20240417	090818	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3845	65	2	1.72	2050085	543	5.14	3770	3845	3770	4910	2650	3780	3775.48	0.41	190	3960	3870	3825	3735	3690	3847	3712	77	1130	500	2570	5	1	15392808	592	-7.16	1.45	12	0.00	-537.00	2658.00	8350	20230703	-53.95	3725	20240319	3.22	5210	-26.20	20240110	3725	3.22	20240319	8350	-53.95	20230703	3725	3.22	20240319	0.01	N	173940	500	76 억	63479	N	N	N	N
82	20240416	160824	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3780	-80	5	-2.07	40347230	10555	308.54	3860	3915	3780	5010	2705	3860	3828.03	0.41	320	3966	3912	3831	3777	3696	3872	3737	77	1150	500	2620	5	1	15392808	582	-7.04	1.42	12	0.07	-537.00	2658.00	8350	20230703	-54.73	3725	20240319	1.48	5210	-27.45	20240110	3725	1.48	20240319	8350	-54.73	20230703	3725	1.48	20240319	0.01	N	173940	500	76 억	63159	N	N	N	N
83	20240416	150822	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3855	-5	5	-0.13	32186590	8403	245.63	3860	3915	3790	5010	2705	3860	3830.37	0.41	320	3966	3912	3831	3777	3696	3872	3737	77	1150	500	2620	5	1	15392808	593	-7.18	1.45	12	0.05	-537.00	2658.00	8350	20230703	-53.83	3725	20240319	3.49	5210	-26.01	20240110	3725	3.49	20240319	8350	-53.83	20230703	3725	3.49	20240319	0.01	N	173940	500	76 억	63159	N	N	N	N
84	20240416	140822	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3810	-50	5	-1.30	30803020	8040	235.02	3860	3915	3800	5010	2705	3860	3831.22	0.41	304	3966	3912	3831	3777	3696	3872	3737	77	1150	500	2620	5	1	15392808	586	-7.09	1.43	12	0.05	-537.00	2658.00	8350	20230703	-54.37	3725	20240319	2.28	5210	-26.87	20240110	3725	2.28	20240319	8350	-54.37	20230703	3725	2.28	20240319	0.01	N	173940	500	76 억	63159	N	N	N	N
85	20240416	130821	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3830	-30	5	-0.78	21681420	5648	165.10	3860	3915	3805	5010	2705	3860	3838.78	0.41	207	3966	3912	3831	3777	3696	3872	3737	77	1150	500	2620	5	1	15392808	590	-7.13	1.44	12	0.04	-537.00	2658.00	8350	20230703	-54.13	3725	20240319	2.82	5210	-26.49	20240110	3725	2.82	20240319	8350	-54.13	20230703	3725	2.82	20240319	0.01	N	173940	500	76 억	63159	N	N	N	N
86	20240416	120822	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3830	-30	5	-0.78	20525805	5346	156.27	3860	3915	3810	5010	2705	3860	3839.47	0.41	187	3966	3912	3831	3777	3696	3872	3737	77	1150	500	2620	5	1	15392808	590	-7.13	1.44	12	0.03	-537.00	2658.00	8350	20230703	-54.13	3725	20240319	2.82	5210	-26.49	20240110	3725	2.82	20240319	8350	-54.13	20230703	3725	2.82	20240319	0.01	N	173940	500	76 억	63159	N	N	N	N
87	20240416	110819	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3845	-15	5	-0.39	12988540	3392	99.15	3860	3860	3810	5010	2705	3860	3829.17	0.41	48	3966	3912	3831	3777	3696	3872	3737	77	1150	500	2620	5	1	15392808	592	-7.16	1.45	12	0.02	-537.00	2658.00	8350	20230703	-53.95	3725	20240319	3.22	5210	-26.20	20240110	3725	3.22	20240319	8350	-53.95	20230703	3725	3.22	20240319	0.01	N	173940	500	76 억	63159	N	N	N	N
88	20240416	100812	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3830	-30	5	-0.78	1059330	277	8.10	3860	3860	3810	5010	2705	3860	3824.30	0.41	-17	3966	3912	3831	3777	3696	3872	3737	77	1150	500	2620	5	1	15392808	590	-7.13	1.44	12	0.00	-537.00	2658.00	8350	20230703	-54.13	3725	20240319	2.82	5210	-26.49	20240110	3725	2.82	20240319	8350	-54.13	20230703	3725	2.82	20240319	0.01	N	173940	500	76 억	63159	N	N	N	N
89	20240416	090812	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3855	-5	5	-0.13	54030	14	0.41	3860	3860	3855	5010	2705	3860	3859.29	0.41	-2	3966	3912	3831	3777	3696	3872	3737	77	1150	500	2620	5	1	15392808	593	-7.18	1.45	12	0.00	-537.00	2658.00	8350	20230703	-53.83	3725	20240319	3.49	5210	-26.01	20240110	3725	3.49	20240319	8350	-53.83	20230703	3725	3.49	20240319	0.01	N	173940	500	76 억	63159	N	N	N	N
90	20240415	160809	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3860	0	3	0.00	13023855	3421	5.42	3885	3885	3750	5010	2705	3860	3807.03	0.41	-64	4186	4022	3876	3712	3566	3950	3640	77	1150	500	2620	5	1	15392808	594	-7.19	1.45	12	0.02	-537.00	2658.00	8350	20230703	-53.77	3725	20240319	3.62	5210	-25.91	20240110	3725	3.62	20240319	8350	-53.77	20230703	3725	3.62	20240319	0.01	N	173940	500	76 억	63203	N	N	N	N
91	20240415	150815	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3820	-40	5	-1.04	11905330	3127	4.95	3885	3885	3750	5010	2705	3860	3807.27	0.41	-64	4186	4022	3876	3712	3566	3950	3640	77	1150	500	2620	5	1	15392808	588	-7.11	1.44	12	0.02	-537.00	2658.00	8350	20230703	-54.25	3725	20240319	2.55	5210	-26.68	20240110	3725	2.55	20240319	8350	-54.25	20230703	3725	2.55	20240319	0.01	N	173940	500	76 억	63203	N	N	N	N
92	20240415	140808	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3820	-40	5	-1.04	10956900	2879	4.56	3885	3885	3750	5010	2705	3860	3805.80	0.41	-64	4186	4022	3876	3712	3566	3950	3640	77	1150	500	2620	5	1	15392808	588	-7.11	1.44	12	0.02	-537.00	2658.00	8350	20230703	-54.25	3725	20240319	2.55	5210	-26.68	20240110	3725	2.55	20240319	8350	-54.25	20230703	3725	2.55	20240319	0.01	N	173940	500	76 억	63203	N	N	N	N
93	20240415	130800	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3820	-40	5	-1.04	10953080	2878	4.56	3885	3885	3750	5010	2705	3860	3805.80	0.41	-64	4186	4022	3876	3712	3566	3950	3640	77	1150	500	2620	5	1	15392808	588	-7.11	1.44	12	0.02	-537.00	2658.00	8350	20230703	-54.25	3725	20240319	2.55	5210	-26.68	20240110	3725	2.55	20240319	8350	-54.25	20230703	3725	2.55	20240319	0.01	N	173940	500	76 억	63203	N	N	N	N
94	20240415	120813	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3805	-55	5	-1.42	9545235	2509	3.97	3885	3885	3750	5010	2705	3860	3804.40	0.41	-64	4186	4022	3876	3712	3566	3950	3640	77	1150	500	2620	5	1	15392808	586	-7.09	1.43	12	0.02	-537.00	2658.00	8350	20230703	-54.43	3725	20240319	2.15	5210	-26.97	20240110	3725	2.15	20240319	8350	-54.43	20230703	3725	2.15	20240319	0.01	N	173940	500	76 억	63203	N	N	N	N
95	20240415	110813	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3790	-70	5	-1.81	9002540	2366	3.75	3885	3885	3750	5010	2705	3860	3804.96	0.41	-64	4186	4022	3876	3712	3566	3950	3640	77	1150	500	2620	5	1	15392808	583	-7.06	1.43	12	0.02	-537.00	2658.00	8350	20230703	-54.61	3725	20240319	1.74	5210	-27.26	20240110	3725	1.74	20240319	8350	-54.61	20230703	3725	1.74	20240319	0.01	N	173940	500	76 억	63203	N	N	N	N
96	20240415	100808	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3780	-80	5	-2.07	3998370	1044	1.65	3885	3885	3750	5010	2705	3860	3829.86	0.41	109	4186	4022	3876	3712	3566	3950	3640	77	1150	500	2620	5	1	15392808	582	-7.04	1.42	12	0.01	-537.00	2658.00	8350	20230703	-54.73	3725	20240319	1.48	5210	-27.45	20240110	3725	1.48	20240319	8350	-54.73	20230703	3725	1.48	20240319	0.01	N	173940	500	76 억	63203	N	N	N	N
97	20240415	090814	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3860	0	3	0.00	69505	18	0.03	3885	3885	3860	5010	2705	3860	3861.39	0.41	-16	4186	4022	3876	3712	3566	3950	3640	77	1150	500	2620	5	1	15392808	594	-7.19	1.45	12	0.00	-537.00	2658.00	8350	20230703	-53.77	3725	20240319	3.62	5210	-25.91	20240110	3725	3.62	20240319	8350	-53.77	20230703	3725	3.62	20240319	0.01	N	173940	500	76 억	63203	N	N	N	N
98	20240412	160808	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3860	-190	5	-4.69	242378515	63129	952.89	4010	4040	3730	5260	2835	4050	3839.38	0.41	677	4213	4131	4043	3961	3873	4087	3917	77	1210	500	2750	5	1	15392808	594	-7.19	1.45	12	0.41	-537.00	2658.00	8350	20230703	-53.77	3725	20240319	3.62	5210	-25.91	20240110	3725	3.62	20240319	8350	-53.77	20230703	3725	3.62	20240319	0.01	N	173940	500	76 억	63416	N	N	N	N
99	20240412	150811	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3770	-280	5	-6.91	200742705	52293	789.33	4010	4040	3730	5260	2835	4050	3838.81	0.41	2570	4213	4131	4043	3961	3873	4087	3917	77	1210	500	2750	5	1	15392808	580	-7.02	1.42	12	0.34	-537.00	2658.00	8350	20230703	-54.85	3725	20240319	1.21	5210	-27.64	20240110	3725	1.21	20240319	8350	-54.85	20230703	3725	1.21	20240319	0.01	N	173940	500	76 억	63416	N	N	N	N
100	20240412	140806	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3765	-285	5	-7.04	170186840	44167	666.67	4010	4040	3765	5260	2835	4050	3853.26	0.41	2657	4213	4131	4043	3961	3873	4087	3917	77	1210	500	2750	5	1	15392808	580	-7.01	1.42	12	0.29	-537.00	2658.00	8350	20230703	-54.91	3725	20240319	1.07	5210	-27.74	20240110	3725	1.07	20240319	8350	-54.91	20230703	3725	1.07	20240319	0.01	N	173940	500	76 억	63416	N	N	N	N
101	20240412	130759	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3905	-145	5	-3.58	55590750	14099	212.82	4010	4040	3905	5260	2835	4050	3942.89	0.41	1202	4213	4131	4043	3961	3873	4087	3917	77	1210	500	2750	5	1	15392808	601	-7.27	1.47	12	0.09	-537.00	2658.00	8350	20230703	-53.23	3725	20240319	4.83	5210	-25.05	20240110	3725	4.83	20240319	8350	-53.23	20230703	3725	4.83	20240319	0.01	N	173940	500	76 억	63416	N	N	N	N
102	20240412	120805	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3940	-110	5	-2.72	30749325	7764	117.19	4010	4040	3930	5260	2835	4050	3960.50	0.41	997	4213	4131	4043	3961	3873	4087	3917	77	1210	500	2750	5	1	15392808	606	-7.34	1.48	12	0.05	-537.00	2658.00	8350	20230703	-52.81	3725	20240319	5.77	5210	-24.38	20240110	3725	5.77	20240319	8350	-52.81	20230703	3725	5.77	20240319	0.01	N	173940	500	76 억	63416	N	N	N	N
103	20240412	110802	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3945	-105	5	-2.59	29196520	7370	111.25	4010	4040	3930	5260	2835	4050	3961.54	0.41	990	4213	4131	4043	3961	3873	4087	3917	77	1210	500	2750	5	1	15392808	607	-7.35	1.48	12	0.05	-537.00	2658.00	8350	20230703	-52.75	3725	20240319	5.91	5210	-24.28	20240110	3725	5.91	20240319	8350	-52.75	20230703	3725	5.91	20240319	0.01	N	173940	500	76 억	63416	N	N	N	N
104	20240412	100804	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3970	-80	5	-1.98	14535575	3663	55.29	4010	4040	3955	5260	2835	4050	3968.22	0.41	823	4213	4131	4043	3961	3873	4087	3917	77	1210	500	2750	5	1	15392808	611	-7.39	1.49	12	0.02	-537.00	2658.00	8350	20230703	-52.46	3725	20240319	6.58	5210	-23.80	20240110	3725	6.58	20240319	8350	-52.46	20230703	3725	6.58	20240319	0.01	N	173940	500	76 억	63416	N	N	N	N
105	20240412	090804	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3970	-80	5	-1.98	4794385	1207	18.22	4010	4010	3965	5260	2835	4050	3972.15	0.41	761	4213	4131	4043	3961	3873	4087	3917	77	1210	500	2750	5	1	15392808	611	-7.39	1.49	12	0.01	-537.00	2658.00	8350	20230703	-52.46	3725	20240319	6.58	5210	-23.80	20240110	3725	6.58	20240319	8350	-52.46	20230703	3725	6.58	20240319	0.01	N	173940	500	76 억	63416	N	N	N	N
106	20240411	160758	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4050	-55	5	-1.34	26578135	6625	94.24	4105	4125	3955	5330	2875	4105	4011.79	0.41	-94	4298	4201	4138	4041	3978	4250	4090	77	1225	500	2790	5	1	15392808	623	-7.54	1.52	12	0.04	-537.00	2658.00	8350	20230703	-51.50	3725	20240319	8.72	5210	-22.26	20240110	3725	8.72	20240319	8350	-51.50	20230703	3725	8.72	20240319	0.01	N	173940	500	76 억	63510	N	N	N	N
107	20240411	150806	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4050	-55	5	-1.34	25962445	6473	92.08	4105	4125	3955	5330	2875	4105	4010.88	0.41	-106	4298	4201	4138	4041	3978	4250	4090	77	1225	500	2790	5	1	15392808	623	-7.54	1.52	12	0.04	-537.00	2658.00	8350	20230703	-51.50	3725	20240319	8.72	5210	-22.26	20240110	3725	8.72	20240319	8350	-51.50	20230703	3725	8.72	20240319	0.01	N	173940	500	76 억	63510	N	N	N	N
108	20240411	140801	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4000	-105	5	-2.56	25840945	6443	91.65	4105	4125	3955	5330	2875	4105	4010.70	0.41	-106	4298	4201	4138	4041	3978	4250	4090	77	1225	500	2790	5	1	15392808	616	-7.45	1.50	12	0.04	-537.00	2658.00	8350	20230703	-52.10	3725	20240319	7.38	5210	-23.22	20240110	3725	7.38	20240319	8350	-52.10	20230703	3725	7.38	20240319	0.01	N	173940	500	76 억	63510	N	N	N	N
109	20240411	130752	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4000	-105	5	-2.56	25840945	6443	91.65	4105	4125	3955	5330	2875	4105	4010.70	0.41	-106	4298	4201	4138	4041	3978	4250	4090	77	1225	500	2790	5	1	15392808	616	-7.45	1.50	12	0.04	-537.00	2658.00	8350	20230703	-52.10	3725	20240319	7.38	5210	-23.22	20240110	3725	7.38	20240319	8350	-52.10	20230703	3725	7.38	20240319	0.01	N	173940	500	76 억	63510	N	N	N	N
110	20240411	120803	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4060	-45	5	-1.10	25832945	6441	91.62	4105	4125	3955	5330	2875	4105	4010.70	0.41	-106	4298	4201	4138	4041	3978	4250	4090	77	1225	500	2790	5	1	15392808	625	-7.56	1.53	12	0.04	-537.00	2658.00	8350	20230703	-51.38	3725	20240319	8.99	5210	-22.07	20240110	3725	8.99	20240319	8350	-51.38	20230703	3725	8.99	20240319	0.01	N	173940	500	76 억	63510	N	N	N	N
111	20240411	110756	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3985	-120	5	-2.92	21809485	5450	77.52	4105	4125	3955	5330	2875	4105	4001.74	0.41	-106	4298	4201	4138	4041	3978	4250	4090	77	1225	500	2790	5	1	15392808	613	-7.42	1.50	12	0.04	-537.00	2658.00	8350	20230703	-52.28	3725	20240319	6.98	5210	-23.51	20240110	3725	6.98	20240319	8350	-52.28	20230703	3725	6.98	20240319	0.01	N	173940	500	76 억	63510	N	N	N	N
112	20240411	100803	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4065	-40	5	-0.97	2848725	697	9.91	4105	4125	4010	5330	2875	4105	4087.12	0.41	-95	4298	4201	4138	4041	3978	4250	4090	77	1225	500	2790	5	1	15392808	626	-7.57	1.53	12	0.00	-537.00	2658.00	8350	20230703	-51.32	3725	20240319	9.13	5210	-21.98	20240110	3725	9.13	20240319	8350	-51.32	20230703	3725	9.13	20240319	0.01	N	173940	500	76 억	63510	N	N	N	N
113	20240411	090800	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4105	0	3	0.00	894890	218	3.10	4105	4105	4105	5330	2875	4105	4105.00	0.41	-32	4298	4201	4138	4041	3978	4250	4090	77	1225	500	2790	5	1	15392808	632	-7.64	1.54	12	0.00	-537.00	2658.00	8350	20230703	-50.84	3725	20240319	10.20	5210	-21.21	20240110	3725	10.20	20240319	8350	-50.84	20230703	3725	10.20	20240319	0.01	N	173940	500	76 억	63510	N	N	N	N
114	20240409	160747	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4105	-10	5	-0.24	29054405	7030	709.38	4075	4235	4075	5340	2885	4115	4132.92	0.41	-2	4195	4155	4115	4075	4035	4175	4095	77	1225	500	2790	5	1	15392808	632	-7.64	1.54	12	0.05	-537.00	2658.00	8350	20230703	-50.84	3725	20240319	10.20	5210	-21.21	20240110	3725	10.20	20240319	8350	-50.84	20230703	3725	10.20	20240319	0.02	N	173940	500	76 억	63465	N	N	N	N
115	20240409	150753	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4095	-20	5	-0.49	28340100	6856	691.83	4075	4235	4075	5340	2885	4115	4133.62	0.41	-3	4195	4155	4115	4075	4035	4175	4095	77	1225	500	2790	5	1	15392808	630	-7.63	1.54	12	0.04	-537.00	2658.00	8350	20230703	-50.96	3725	20240319	9.93	5210	-21.40	20240110	3725	9.93	20240319	8350	-50.96	20230703	3725	9.93	20240319	0.02	N	173940	500	76 억	63465	N	N	N	N
116	20240409	140757	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4110	-5	5	-0.12	14550140	3494	352.57	4075	4235	4075	5340	2885	4115	4164.32	0.41	-214	4195	4155	4115	4075	4035	4175	4095	77	1225	500	2790	5	1	15392808	633	-7.65	1.55	12	0.02	-537.00	2658.00	8350	20230703	-50.78	3725	20240319	10.34	5210	-21.11	20240110	3725	10.34	20240319	8350	-50.78	20230703	3725	10.34	20240319	0.02	N	173940	500	76 억	63465	N	N	N	N
117	20240409	130750	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4130	15	2	0.36	13278970	3185	321.39	4075	4235	4075	5340	2885	4115	4169.22	0.41	-214	4195	4155	4115	4075	4035	4175	4095	77	1225	500	2790	5	1	15392808	636	-7.69	1.55	12	0.02	-537.00	2658.00	8350	20230703	-50.54	3725	20240319	10.87	5210	-20.73	20240110	3725	10.87	20240319	8350	-50.54	20230703	3725	10.87	20240319	0.02	N	173940	500	76 억	63465	N	N	N	N
118	20240409	120752	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4130	15	2	0.36	13245870	3177	320.59	4075	4235	4075	5340	2885	4115	4169.30	0.41	-220	4195	4155	4115	4075	4035	4175	4095	77	1225	500	2790	5	1	15392808	636	-7.69	1.55	12	0.02	-537.00	2658.00	8350	20230703	-50.54	3725	20240319	10.87	5210	-20.73	20240110	3725	10.87	20240319	8350	-50.54	20230703	3725	10.87	20240319	0.02	N	173940	500	76 억	63465	N	N	N	N
119	20240409	110751	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4170	55	2	1.34	9450360	2260	228.05	4075	4235	4075	5340	2885	4115	4181.58	0.41	-271	4195	4155	4115	4075	4035	4175	4095	77	1225	500	2790	5	1	15392808	642	-7.77	1.57	12	0.01	-537.00	2658.00	8350	20230703	-50.06	3725	20240319	11.95	5210	-19.96	20240110	3725	11.95	20240319	8350	-50.06	20230703	3725	11.95	20240319	0.02	N	173940	500	76 억	63465	N	N	N	N
120	20240409	100746	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4140	25	2	0.61	1425725	345	34.81	4075	4195	4075	5340	2885	4115	4132.54	0.41	-24	4195	4155	4115	4075	4035	4175	4095	77	1225	500	2790	5	1	15392808	637	-7.71	1.56	12	0.00	-537.00	2658.00	8350	20230703	-50.42	3725	20240319	11.14	5210	-20.54	20240110	3725	11.14	20240319	8350	-50.42	20230703	3725	11.14	20240319	0.02	N	173940	500	76 억	63465	N	N	N	N
121	20240409	090801	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4075	-40	5	-0.97	191525	47	4.74	4075	4075	4075	5340	2885	4115	4075.00	0.41	19	4195	4155	4115	4075	4035	4175	4095	77	1225	500	2790	5	1	15392808	627	-7.59	1.53	12	0.00	-537.00	2658.00	8350	20230703	-51.20	3725	20240319	9.40	5210	-21.79	20240110	3725	9.40	20240319	8350	-51.20	20230703	3725	9.40	20240319	0.02	N	173940	500	76 억	63465	N	N	N	N
122	20240408	160745	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4115	-25	5	-0.60	4075735	991	21.19	4075	4155	4075	5380	2900	4140	4112.75	0.41	4	4286	4212	4121	4047	3956	4250	4085	77	1240	500	2810	5	1	15392808	633	-7.66	1.55	12	0.01	-537.00	2658.00	8350	20230703	-50.72	3725	20240319	10.47	5210	-21.02	20240110	3725	10.47	20240319	8350	-50.72	20230703	3725	10.47	20240319	0.02	N	173940	500	76 억	63461	N	N	N	N
123	20240408	150751	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4110	-30	5	-0.72	3976975	967	20.68	4075	4155	4075	5380	2900	4140	4112.69	0.41	-7	4286	4212	4121	4047	3956	4250	4085	77	1240	500	2810	5	1	15392808	633	-7.65	1.55	12	0.01	-537.00	2658.00	8350	20230703	-50.78	3725	20240319	10.34	5210	-21.11	20240110	3725	10.34	20240319	8350	-50.78	20230703	3725	10.34	20240319	0.02	N	173940	500	76 억	63461	N	N	N	N
124	20240408	140752	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4130	-10	5	-0.24	3717960	904	19.33	4075	4155	4075	5380	2900	4140	4112.79	0.41	-7	4286	4212	4121	4047	3956	4250	4085	77	1240	500	2810	5	1	15392808	636	-7.69	1.55	12	0.01	-537.00	2658.00	8350	20230703	-50.54	3725	20240319	10.87	5210	-20.73	20240110	3725	10.87	20240319	8350	-50.54	20230703	3725	10.87	20240319	0.02	N	173940	500	76 억	63461	N	N	N	N
125	20240408	130747	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4140	0	3	0.00	3246100	790	16.89	4075	4155	4075	5380	2900	4140	4108.99	0.41	-7	4286	4212	4121	4047	3956	4250	4085	77	1240	500	2810	5	1	15392808	637	-7.71	1.56	12	0.01	-537.00	2658.00	8350	20230703	-50.42	3725	20240319	11.14	5210	-20.54	20240110	3725	11.14	20240319	8350	-50.42	20230703	3725	11.14	20240319	0.02	N	173940	500	76 억	63461	N	N	N	N
126	20240408	120752	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4110	-30	5	-0.72	3043340	741	15.84	4075	4155	4075	5380	2900	4140	4107.07	0.41	-3	4286	4212	4121	4047	3956	4250	4085	77	1240	500	2810	5	1	15392808	633	-7.65	1.55	12	0.00	-537.00	2658.00	8350	20230703	-50.78	3725	20240319	10.34	5210	-21.11	20240110	3725	10.34	20240319	8350	-50.78	20230703	3725	10.34	20240319	0.02	N	173940	500	76 억	63461	N	N	N	N
127	20240408	110753	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4090	-50	5	-1.21	1910485	467	9.99	4075	4115	4075	5380	2900	4140	4090.97	0.41	-3	4286	4212	4121	4047	3956	4250	4085	77	1240	500	2810	5	1	15392808	630	-7.62	1.54	12	0.00	-537.00	2658.00	8350	20230703	-51.02	3725	20240319	9.80	5210	-21.50	20240110	3725	9.80	20240319	8350	-51.02	20230703	3725	9.80	20240319	0.02	N	173940	500	76 억	63461	N	N	N	N
128	20240408	100743	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4115	-25	5	-0.60	1264940	309	6.61	4075	4115	4075	5380	2900	4140	4093.66	0.41	-3	4286	4212	4121	4047	3956	4250	4085	77	1240	500	2810	5	1	15392808	633	-7.66	1.55	12	0.00	-537.00	2658.00	8350	20230703	-50.72	3725	20240319	10.47	5210	-21.02	20240110	3725	10.47	20240319	8350	-50.72	20230703	3725	10.47	20240319	0.02	N	173940	500	76 억	63461	N	N	N	N
129	20240408	090752	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4115	-25	5	-0.60	1063540	260	5.56	4075	4115	4075	5380	2900	4140	4090.54	0.41	0	4286	4212	4121	4047	3956	4250	4085	77	1240	500	2810	5	1	15392808	633	-7.66	1.55	12	0.00	-537.00	2658.00	8350	20230703	-50.72	3725	20240319	10.47	5210	-21.02	20240110	3725	10.47	20240319	8350	-50.72	20230703	3725	10.47	20240319	0.02	N	173940	500	76 억	63461	N	N	N	N
130	20240405	160751	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4140	25	2	0.61	19273990	4677	175.56	4080	4195	4030	5340	2885	4115	4121.02	0.41	862	4168	4141	4098	4071	4028	4155	4085	77	1225	500	2790	5	1	15392808	637	-7.71	1.56	12	0.03	-537.00	2658.00	8350	20230703	-50.42	3725	20240319	11.14	5210	-20.54	20240110	3725	11.14	20240319	8350	-50.42	20230703	3725	11.14	20240319	0.02	N	173940	500	76 억	63078	N	N	N	N
131	20240405	150746	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4135	20	2	0.49	18971775	4604	172.82	4080	4195	4030	5340	2885	4115	4120.72	0.41	861	4168	4141	4098	4071	4028	4155	4085	77	1225	500	2790	5	1	15392808	636	-7.70	1.56	12	0.03	-537.00	2658.00	8350	20230703	-50.48	3725	20240319	11.01	5210	-20.63	20240110	3725	11.01	20240319	8350	-50.48	20230703	3725	11.01	20240319	0.02	N	173940	500	76 억	63078	N	N	N	N
132	20240405	140745	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4125	10	2	0.24	18955280	4600	172.67	4080	4195	4030	5340	2885	4115	4120.71	0.41	861	4168	4141	4098	4071	4028	4155	4085	77	1225	500	2790	5	1	15392808	635	-7.68	1.55	12	0.03	-537.00	2658.00	8350	20230703	-50.60	3725	20240319	10.74	5210	-20.83	20240110	3725	10.74	20240319	8350	-50.60	20230703	3725	10.74	20240319	0.02	N	173940	500	76 억	63078	N	N	N	N
133	20240405	130744	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4125	10	2	0.24	18955280	4600	172.67	4080	4195	4030	5340	2885	4115	4120.71	0.41	861	4168	4141	4098	4071	4028	4155	4085	77	1225	500	2790	5	1	15392808	635	-7.68	1.55	12	0.03	-537.00	2658.00	8350	20230703	-50.60	3725	20240319	10.74	5210	-20.83	20240110	3725	10.74	20240319	8350	-50.60	20230703	3725	10.74	20240319	0.02	N	173940	500	76 억	63078	N	N	N	N
134	20240405	120744	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4100	-15	5	-0.36	16086850	3904	146.55	4080	4195	4030	5340	2885	4115	4120.61	0.41	734	4168	4141	4098	4071	4028	4155	4085	77	1225	500	2790	5	1	15392808	631	-7.64	1.54	12	0.03	-537.00	2658.00	8350	20230703	-50.90	3725	20240319	10.07	5210	-21.31	20240110	3725	10.07	20240319	8350	-50.90	20230703	3725	10.07	20240319	0.02	N	173940	500	76 억	63078	N	N	N	N
135	20240405	110750	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4060	-55	5	-1.34	15951495	3871	145.31	4080	4195	4030	5340	2885	4115	4120.77	0.41	734	4168	4141	4098	4071	4028	4155	4085	77	1225	500	2790	5	1	15392808	625	-7.56	1.53	12	0.03	-537.00	2658.00	8350	20230703	-51.38	3725	20240319	8.99	5210	-22.07	20240110	3725	8.99	20240319	8350	-51.38	20230703	3725	8.99	20240319	0.02	N	173940	500	76 억	63078	N	N	N	N
136	20240405	100644	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4075	-40	5	-0.97	11648795	2824	106.01	4080	4195	4030	5340	2885	4115	4124.93	0.41	655	4168	4141	4098	4071	4028	4155	4085	77	1225	500	2790	5	1	15392808	627	-7.59	1.53	12	0.02	-537.00	2658.00	8350	20230703	-51.20	3725	20240319	9.40	5210	-21.79	20240110	3725	9.40	20240319	8350	-51.20	20230703	3725	9.40	20240319	0.02	N	173940	500	76 억	63078	N	N	N	N
137	20240405	090736	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4080	-35	5	-0.85	130560	32	1.20	4080	4080	4080	5340	2885	4115	4080.00	0.41	6	4168	4141	4098	4071	4028	4155	4085	77	1225	500	2790	5	1	15392808	628	-7.60	1.53	12	0.00	-537.00	2658.00	8350	20230703	-51.14	3725	20240319	9.53	5210	-21.69	20240110	3725	9.53	20240319	8350	-51.14	20230703	3725	9.53	20240319	0.02	N	173940	500	76 억	63078	N	N	N	N
138	20240404	160735	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4115	30	2	0.73	10898385	2664	94.84	4090	4125	4055	5310	2860	4085	4090.99	0.41	46	4168	4126	4098	4056	4028	4112	4042	77	1225	500	2770	5	1	15392808	633	-7.66	1.55	12	0.02	-537.00	2658.00	8350	20230703	-50.72	3725	20240319	10.47	5210	-21.02	20240110	3725	10.47	20240319	8350	-50.72	20230703	3725	10.47	20240319	0.02	N	173940	500	76 억	63032	N	N	N	N
139	20240404	150732	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4115	30	2	0.73	10704980	2617	93.16	4090	4125	4055	5310	2860	4085	4090.55	0.41	0	4168	4126	4098	4056	4028	4112	4042	77	1225	500	2770	5	1	15392808	633	-7.66	1.55	12	0.02	-537.00	2658.00	8350	20230703	-50.72	3725	20240319	10.47	5210	-21.02	20240110	3725	10.47	20240319	8350	-50.72	20230703	3725	10.47	20240319	0.02	N	173940	500	76 억	63032	N	N	N	N
140	20240404	140736	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4115	30	2	0.73	9729635	2380	84.73	4090	4125	4055	5310	2860	4085	4088.08	0.41	0	4168	4126	4098	4056	4028	4112	4042	77	1225	500	2770	5	1	15392808	633	-7.66	1.55	12	0.02	-537.00	2658.00	8350	20230703	-50.72	3725	20240319	10.47	5210	-21.02	20240110	3725	10.47	20240319	8350	-50.72	20230703	3725	10.47	20240319	0.02	N	173940	500	76 억	63032	N	N	N	N
141	20240404	130727	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4120	35	2	0.86	8004005	1961	69.81	4090	4120	4055	5310	2860	4085	4081.59	0.41	0	4168	4126	4098	4056	4028	4112	4042	77	1225	500	2770	5	1	15392808	634	-7.67	1.55	12	0.01	-537.00	2658.00	8350	20230703	-50.66	3725	20240319	10.60	5210	-20.92	20240110	3725	10.60	20240319	8350	-50.66	20230703	3725	10.60	20240319	0.02	N	173940	500	76 억	63032	N	N	N	N
142	20240404	120733	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4090	5	2	0.12	7950580	1948	69.35	4090	4095	4055	5310	2860	4085	4081.41	0.41	0	4168	4126	4098	4056	4028	4112	4042	77	1225	500	2770	5	1	15392808	630	-7.62	1.54	12	0.01	-537.00	2658.00	8350	20230703	-51.02	3725	20240319	9.80	5210	-21.50	20240110	3725	9.80	20240319	8350	-51.02	20230703	3725	9.80	20240319	0.02	N	173940	500	76 억	63032	N	N	N	N
143	20240404	110735	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4090	5	2	0.12	6076920	1489	53.01	4090	4095	4055	5310	2860	4085	4081.21	0.41	0	4168	4126	4098	4056	4028	4112	4042	77	1225	500	2770	5	1	15392808	630	-7.62	1.54	12	0.01	-537.00	2658.00	8350	20230703	-51.02	3725	20240319	9.80	5210	-21.50	20240110	3725	9.80	20240319	8350	-51.02	20230703	3725	9.80	20240319	0.02	N	173940	500	76 억	63032	N	N	N	N
144	20240404	100734	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4080	-5	5	-0.12	3411085	837	29.80	4090	4095	4055	5310	2860	4085	4075.37	0.41	0	4168	4126	4098	4056	4028	4112	4042	77	1225	500	2770	5	1	15392808	628	-7.60	1.53	12	0.01	-537.00	2658.00	8350	20230703	-51.14	3725	20240319	9.53	5210	-21.69	20240110	3725	9.53	20240319	8350	-51.14	20230703	3725	9.53	20240319	0.02	N	173940	500	76 억	63032	N	N	N	N
145	20240404	090734	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4090	5	2	0.12	4090	1	0.04	4090	4090	4090	5310	2860	4085	4090.00	0.41	0	4168	4126	4098	4056	4028	4112	4042	77	1225	500	2770	5	1	15392808	630	-7.62	1.54	12	0.00	-537.00	2658.00	8350	20230703	-51.02	3725	20240319	9.80	5210	-21.50	20240110	3725	9.80	20240319	8350	-51.02	20230703	3725	9.80	20240319	0.02	N	173940	500	76 억	63032	N	N	N	N
146	20240403	160733	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4085	-45	5	-1.09	11532760	2809	71.73	4125	4140	4070	5360	2895	4130	4105.65	0.41	228	4243	4186	4153	4096	4063	4170	4080	77	1230	500	2800	5	1	15392808	629	-7.61	1.54	12	0.02	-537.00	2658.00	8350	20230703	-51.08	3725	20240319	9.66	5210	-21.59	20240110	3725	9.66	20240319	8350	-51.08	20230703	3725	9.66	20240319	0.02	N	173940	500	76 억	62804	N	N	N	N
147	20240403	150732	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4070	-60	5	-1.45	9453725	2300	58.73	4125	4140	4070	5360	2895	4130	4110.32	0.41	226	4243	4186	4153	4096	4063	4170	4080	77	1230	500	2800	5	1	15392808	626	-7.58	1.53	12	0.01	-537.00	2658.00	8350	20230703	-51.26	3725	20240319	9.26	5210	-21.88	20240110	3725	9.26	20240319	8350	-51.26	20230703	3725	9.26	20240319	0.02	N	173940	500	76 억	62804	N	N	N	N
148	20240403	140726	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4130	0	3	0.00	5430690	1319	33.68	4125	4140	4110	5360	2895	4130	4117.28	0.41	139	4243	4186	4153	4096	4063	4170	4080	77	1230	500	2800	5	1	15392808	636	-7.69	1.55	12	0.01	-537.00	2658.00	8350	20230703	-50.54	3725	20240319	10.87	5210	-20.73	20240110	3725	10.87	20240319	8350	-50.54	20230703	3725	10.87	20240319	0.02	N	173940	500	76 억	62804	N	N	N	N
149	20240403	130725	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4115	-15	5	-0.36	5426560	1318	33.66	4125	4140	4110	5360	2895	4130	4117.27	0.41	139	4243	4186	4153	4096	4063	4170	4080	77	1230	500	2800	5	1	15392808	633	-7.66	1.55	12	0.01	-537.00	2658.00	8350	20230703	-50.72	3725	20240319	10.47	5210	-21.02	20240110	3725	10.47	20240319	8350	-50.72	20230703	3725	10.47	20240319	0.02	N	173940	500	76 억	62804	N	N	N	N
150	20240403	120725	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4130	0	3	0.00	5385355	1308	33.40	4125	4140	4110	5360	2895	4130	4117.24	0.41	139	4243	4186	4153	4096	4063	4170	4080	77	1230	500	2800	5	1	15392808	636	-7.69	1.55	12	0.01	-537.00	2658.00	8350	20230703	-50.54	3725	20240319	10.87	5210	-20.73	20240110	3725	10.87	20240319	8350	-50.54	20230703	3725	10.87	20240319	0.02	N	173940	500	76 억	62804	N	N	N	N
151	20240403	110729	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4140	10	2	0.24	4940330	1200	30.64	4125	4140	4110	5360	2895	4130	4116.94	0.41	139	4243	4186	4153	4096	4063	4170	4080	77	1230	500	2800	5	1	15392808	637	-7.71	1.56	12	0.01	-537.00	2658.00	8350	20230703	-50.42	3725	20240319	11.14	5210	-20.54	20240110	3725	11.14	20240319	8350	-50.42	20230703	3725	11.14	20240319	0.02	N	173940	500	76 억	62804	N	N	N	N
152	20240403	100727	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4115	-15	5	-0.36	3714020	902	23.03	4125	4130	4110	5360	2895	4130	4117.54	0.41	139	4243	4186	4153	4096	4063	4170	4080	77	1230	500	2800	5	1	15392808	633	-7.66	1.55	12	0.01	-537.00	2658.00	8350	20230703	-50.72	3725	20240319	10.47	5210	-21.02	20240110	3725	10.47	20240319	8350	-50.72	20230703	3725	10.47	20240319	0.02	N	173940	500	76 억	62804	N	N	N	N
153	20240403	090728	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4130	0	3	0.00	8255	2	0.05	4125	4130	4125	5360	2895	4130	4127.50	0.41	0	4243	4186	4153	4096	4063	4170	4080	77	1230	500	2800	5	1	15392808	636	-7.69	1.55	12	0.00	-537.00	2658.00	8350	20230703	-50.54	3725	20240319	10.87	5210	-20.73	20240110	3725	10.87	20240319	8350	-50.54	20230703	3725	10.87	20240319	0.02	N	173940	500	76 억	62804	N	N	N	N
154	20240402	160717	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4130	-45	5	-1.08	16215025	3914	30.96	4175	4210	4120	5420	2925	4175	4142.83	0.41	-22	4421	4297	4236	4112	4051	4267	4082	77	1245	500	2830	5	1	15392808	636	-7.69	1.55	12	0.03	-537.00	2658.00	8350	20230703	-50.54	3725	20240319	10.87	5210	-20.73	20240110	3725	10.87	20240319	8350	-50.54	20230703	3725	10.87	20240319	0.02	N	173940	500	76 억	62826	N	N	N	N
155	20240402	150723	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4125	-50	5	-1.20	15368355	3709	29.34	4175	4210	4120	5420	2925	4175	4143.53	0.41	-49	4421	4297	4236	4112	4051	4267	4082	77	1245	500	2830	5	1	15392808	635	-7.68	1.55	12	0.02	-537.00	2658.00	8350	20230703	-50.60	3725	20240319	10.74	5210	-20.83	20240110	3725	10.74	20240319	8350	-50.60	20230703	3725	10.74	20240319	0.02	N	173940	500	76 억	62826	N	N	N	N
156	20240402	140727	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4130	-45	5	-1.08	13146350	3172	25.09	4175	4210	4120	5420	2925	4175	4144.50	0.41	-49	4421	4297	4236	4112	4051	4267	4082	77	1245	500	2830	5	1	15392808	636	-7.69	1.55	12	0.02	-537.00	2658.00	8350	20230703	-50.54	3725	20240319	10.87	5210	-20.73	20240110	3725	10.87	20240319	8350	-50.54	20230703	3725	10.87	20240319	0.02	N	173940	500	76 억	62826	N	N	N	N
157	20240402	130716	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4145	-30	5	-0.72	12237660	2952	23.35	4175	4210	4120	5420	2925	4175	4145.55	0.41	-49	4421	4297	4236	4112	4051	4267	4082	77	1245	500	2830	5	1	15392808	638	-7.72	1.56	12	0.02	-537.00	2658.00	8350	20230703	-50.36	3725	20240319	11.28	5210	-20.44	20240110	3725	11.28	20240319	8350	-50.36	20230703	3725	11.28	20240319	0.02	N	173940	500	76 억	62826	N	N	N	N
158	20240402	120712	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4125	-50	5	-1.20	12200190	2943	23.28	4175	4210	4120	5420	2925	4175	4145.49	0.41	-49	4421	4297	4236	4112	4051	4267	4082	77	1245	500	2830	5	1	15392808	635	-7.68	1.55	12	0.02	-537.00	2658.00	8350	20230703	-50.60	3725	20240319	10.74	5210	-20.83	20240110	3725	10.74	20240319	8350	-50.60	20230703	3725	10.74	20240319	0.02	N	173940	500	76 억	62826	N	N	N	N
159	20240402	110717	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4130	-45	5	-1.08	11640910	2808	22.21	4175	4210	4120	5420	2925	4175	4145.62	0.41	-24	4421	4297	4236	4112	4051	4267	4082	77	1245	500	2830	5	1	15392808	636	-7.69	1.55	12	0.02	-537.00	2658.00	8350	20230703	-50.54	3725	20240319	10.87	5210	-20.73	20240110	3725	10.87	20240319	8350	-50.54	20230703	3725	10.87	20240319	0.02	N	173940	500	76 억	62826	N	N	N	N
160	20240402	100718	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4205	30	2	0.72	6085910	1462	11.56	4175	4210	4120	5420	2925	4175	4162.73	0.41	-6	4421	4297	4236	4112	4051	4267	4082	77	1245	500	2830	5	1	15392808	647	-7.83	1.58	12	0.01	-537.00	2658.00	8350	20230703	-49.64	3725	20240319	12.89	5210	-19.29	20240110	3725	12.89	20240319	8350	-49.64	20230703	3725	12.89	20240319	0.02	N	173940	500	76 억	62826	N	N	N	N
161	20240402	090718	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4170	-5	5	-0.12	54250	13	0.10	4175	4175	4170	5420	2925	4175	4173.08	0.41	-5	4421	4297	4236	4112	4051	4267	4082	77	1245	500	2830	5	1	15392808	642	-7.77	1.57	12	0.00	-537.00	2658.00	8350	20230703	-50.06	3725	20240319	11.95	5210	-19.96	20240110	3725	11.95	20240319	8350	-50.06	20230703	3725	11.95	20240319	0.02	N	173940	500	76 억	62826	N	N	N	N
162	20240401	160715	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4175	-125	5	-2.91	53012905	12590	116.88	4230	4360	4175	5590	3010	4300	4210.72	0.41	-211	4443	4371	4278	4206	4113	4407	4242	77	1290	500	2920	5	1	15392808	643	-7.77	1.57	12	0.08	-537.00	2658.00	8350	20230703	-50.00	3725	20240319	12.08	5210	-19.87	20240110	3725	12.08	20240319	8350	-50.00	20230703	3725	12.08	20240319	0.02	N	173940	500	76 억	63037	N	N	N	N
163	20240401	150717	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4180	-120	5	-2.79	44158540	10470	97.20	4230	4360	4180	5590	3010	4300	4217.63	0.41	-97	4443	4371	4278	4206	4113	4407	4242	77	1290	500	2920	5	1	15392808	643	-7.78	1.57	12	0.07	-537.00	2658.00	8350	20230703	-49.94	3725	20240319	12.21	5210	-19.77	20240110	3725	12.21	20240319	8350	-49.94	20230703	3725	12.21	20240319	0.02	N	173940	500	76 억	63037	N	N	N	N
164	20240401	140713	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4230	-70	5	-1.63	40264665	9539	88.55	4230	4360	4180	5590	3010	4300	4221.06	0.41	-126	4443	4371	4278	4206	4113	4407	4242	77	1290	500	2920	5	1	15392808	651	-7.88	1.59	12	0.06	-537.00	2658.00	8350	20230703	-49.34	3725	20240319	13.56	5210	-18.81	20240110	3725	13.56	20240319	8350	-49.34	20230703	3725	13.56	20240319	0.02	N	173940	500	76 억	63037	N	N	N	N
165	20240401	130710	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4185	-115	5	-2.67	34848605	8250	76.59	4230	4360	4180	5590	3010	4300	4224.07	0.41	-116	4443	4371	4278	4206	4113	4407	4242	77	1290	500	2920	5	1	15392808	644	-7.79	1.57	12	0.05	-537.00	2658.00	8350	20230703	-49.88	3725	20240319	12.35	5210	-19.67	20240110	3725	12.35	20240319	8350	-49.88	20230703	3725	12.35	20240319	0.02	N	173940	500	76 억	63037	N	N	N	N
166	20240401	120716	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4220	-80	5	-1.86	29165240	6895	64.01	4230	4360	4180	5590	3010	4300	4229.91	0.41	-108	4443	4371	4278	4206	4113	4407	4242	77	1290	500	2920	5	1	15392808	650	-7.86	1.59	12	0.04	-537.00	2658.00	8350	20230703	-49.46	3725	20240319	13.29	5210	-19.00	20240110	3725	13.29	20240319	8350	-49.46	20230703	3725	13.29	20240319	0.02	N	173940	500	76 억	63037	N	N	N	N
167	20240401	110715	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4240	-60	5	-1.40	15170710	3559	33.04	4230	4360	4200	5590	3010	4300	4262.63	0.41	-91	4443	4371	4278	4206	4113	4407	4242	77	1290	500	2920	5	1	15392808	653	-7.90	1.60	12	0.02	-537.00	2658.00	8350	20230703	-49.22	3725	20240319	13.83	5210	-18.62	20240110	3725	13.83	20240319	8350	-49.22	20230703	3725	13.83	20240319	0.02	N	173940	500	76 억	63037	N	N	N	N
168	20240401	100712	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4225	-75	5	-1.74	12778055	2991	27.77	4230	4360	4225	5590	3010	4300	4272.17	0.41	-78	4443	4371	4278	4206	4113	4407	4242	77	1290	500	2920	5	1	15392808	650	-7.87	1.59	12	0.02	-537.00	2658.00	8350	20230703	-49.40	3725	20240319	13.42	5210	-18.91	20240110	3725	13.42	20240319	8350	-49.40	20230703	3725	13.42	20240319	0.02	N	173940	500	76 억	63037	N	N	N	N
169	20240401	090712	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4360	60	2	1.40	1684860	391	3.63	4230	4360	4230	5590	3010	4300	4309.10	0.41	-6	4443	4371	4278	4206	4113	4407	4242	77	1290	500	2920	5	1	15392808	671	-8.12	1.64	12	0.00	-537.00	2658.00	8350	20230703	-47.78	3725	20240319	17.05	5210	-16.31	20240110	3725	17.05	20240319	8350	-47.78	20230703	3725	17.05	20240319	0.02	N	173940	500	76 억	63037	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History