KissMeData/206560/price/prices-20240301.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240329	160927	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7780	30	2	0.39	398555900	51395	87.47	7680	7850	7680	10070	5430	7750	7754.73	1.18	-539	7950	7850	7800	7700	7650	7825	7675	127	2320	500	5580	10	1	25411736	1977	-129.67	3.56	12	0.20	-60.00	2186.00	12070	20230328	-35.54	6220	20231031	25.08	10620	-26.74	20240109	7480	4.01	20240307	12020	-35.27	20230330	6220	25.08	20231031	2.55	N	206560	500	127 억	300816	N	N	16	N	N
3	20240329	150929	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7810	60	2	0.77	383738040	49492	84.23	7680	7850	7680	10070	5430	7750	7753.54	1.18	-1175	7950	7850	7800	7700	7650	7825	7675	127	2320	500	5580	10	1	25411736	1985	-130.17	3.57	12	0.19	-60.00	2186.00	12070	20230328	-35.29	6220	20231031	25.56	10620	-26.46	20240109	7480	4.41	20240307	12020	-35.02	20230330	6220	25.56	20231031	2.55	N	206560	500	127 억	300816	N	N	1255	N	N
4	20240329	140924	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7780	30	2	0.39	284394860	36741	62.53	7680	7850	7680	10070	5430	7750	7740.53	1.18	-6076	7950	7850	7800	7700	7650	7825	7675	127	2320	500	5580	10	1	25411736	1977	-129.67	3.56	12	0.14	-60.00	2186.00	12070	20230328	-35.54	6220	20231031	25.08	10620	-26.74	20240109	7480	4.01	20240307	12020	-35.27	20230330	6220	25.08	20231031	2.55	N	206560	500	127 억	300816	N	N	1255	N	N
5	20240329	130910	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7760	10	2	0.13	238841090	30872	52.54	7680	7850	7680	10070	5430	7750	7736.50	1.18	-5803	7950	7850	7800	7700	7650	7825	7675	127	2320	500	5580	10	1	25411736	1972	-129.33	3.55	12	0.12	-60.00	2186.00	12070	20230328	-35.71	6220	20231031	24.76	10620	-26.93	20240109	7480	3.74	20240307	12020	-35.44	20230330	6220	24.76	20231031	2.55	N	206560	500	127 억	300816	N	N	1255	N	N
6	20240329	120920	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7750	0	3	0.00	215930840	27913	47.51	7680	7850	7680	10070	5430	7750	7735.85	1.18	-4839	7950	7850	7800	7700	7650	7825	7675	127	2320	500	5580	10	1	25411736	1969	-129.17	3.55	12	0.11	-60.00	2186.00	12070	20230328	-35.79	6220	20231031	24.60	10620	-27.02	20240109	7480	3.61	20240307	12020	-35.52	20230330	6220	24.60	20231031	2.55	N	206560	500	127 억	300816	N	N	1255	N	N
7	20240329	110909	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7770	20	2	0.26	158517340	20503	34.89	7680	7850	7680	10070	5430	7750	7731.42	1.18	-350	7950	7850	7800	7700	7650	7825	7675	127	2320	500	5580	10	1	25411736	1974	-129.50	3.55	12	0.08	-60.00	2186.00	12070	20230328	-35.63	6220	20231031	24.92	10620	-26.84	20240109	7480	3.88	20240307	12020	-35.36	20230330	6220	24.92	20231031	2.55	N	206560	500	127 억	300816	N	N	1255	N	N
8	20240329	100910	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7780	30	2	0.39	126729990	16421	27.95	7680	7850	7680	10070	5430	7750	7717.56	1.18	35	7950	7850	7800	7700	7650	7825	7675	127	2320	500	5580	10	1	25411736	1977	-129.67	3.56	12	0.06	-60.00	2186.00	12070	20230328	-35.54	6220	20231031	25.08	10620	-26.74	20240109	7480	4.01	20240307	12020	-35.27	20230330	6220	25.08	20231031	2.55	N	206560	500	127 억	300816	N	N	1255	N	N
9	20240329	090910	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7690	-60	5	-0.77	42651640	5531	9.41	7680	7850	7680	10070	5430	7750	7711.38	1.18	-479	7950	7850	7800	7700	7650	7825	7675	127	2320	500	5580	10	1	25411736	1954	-128.17	3.52	12	0.02	-60.00	2186.00	12070	20230328	-36.29	6220	20231031	23.63	10620	-27.59	20240109	7480	2.81	20240307	12020	-36.02	20230330	6220	23.63	20231031	2.55	N	206560	500	127 억	300816	N	N	1255	N	N
10	20240328	160916	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7750	-110	5	-1.40	451730730	58036	94.47	7870	7900	7750	10210	5510	7860	7783.63	1.26	-19057	8120	7990	7900	7770	7680	8055	7835	127	2350	500	5650	10	1	25411736	1969	-129.17	3.55	12	0.23	-60.00	2186.00	12070	20230328	-35.79	6220	20231031	24.60	10620	-27.02	20240109	7480	3.61	20240307	12070	-35.79	20230328	6220	24.60	20231031	2.58	N	206560	500	127 억	319821	N	N	1255	N	N
11	20240328	150915	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7770	-90	5	-1.15	407488970	52334	85.19	7870	7900	7750	10210	5510	7860	7786.31	1.26	-15105	8120	7990	7900	7770	7680	8055	7835	127	2350	500	5650	10	1	25411736	1974	-129.50	3.55	12	0.21	-60.00	2186.00	12070	20230328	-35.63	6220	20231031	24.92	10620	-26.84	20240109	7480	3.88	20240307	12070	-35.63	20230328	6220	24.92	20231031	2.58	N	206560	500	127 억	319821	N	N	293	N	N
12	20240328	140904	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7770	-90	5	-1.15	310489780	39836	64.85	7870	7900	7760	10210	5510	7860	7794.20	1.26	-13908	8120	7990	7900	7770	7680	8055	7835	127	2350	500	5650	10	1	25411736	1974	-129.50	3.55	12	0.16	-60.00	2186.00	12070	20230328	-35.63	6220	20231031	24.92	10620	-26.84	20240109	7480	3.88	20240307	12070	-35.63	20230328	6220	24.92	20231031	2.58	N	206560	500	127 억	319821	N	N	293	N	N
13	20240328	130904	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7770	-90	5	-1.15	256791880	32929	53.60	7870	7900	7760	10210	5510	7860	7798.35	1.26	-11671	8120	7990	7900	7770	7680	8055	7835	127	2350	500	5650	10	1	25411736	1974	-129.50	3.55	12	0.13	-60.00	2186.00	12070	20230328	-35.63	6220	20231031	24.92	10620	-26.84	20240109	7480	3.88	20240307	12070	-35.63	20230328	6220	24.92	20231031	2.58	N	206560	500	127 억	319821	N	N	293	N	N
14	20240328	120909	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7770	-90	5	-1.15	225668410	28929	47.09	7870	7900	7760	10210	5510	7860	7800.77	1.26	-10360	8120	7990	7900	7770	7680	8055	7835	127	2350	500	5650	10	1	25411736	1974	-129.50	3.55	12	0.11	-60.00	2186.00	12070	20230328	-35.63	6220	20231031	24.92	10620	-26.84	20240109	7480	3.88	20240307	12070	-35.63	20230328	6220	24.92	20231031	2.58	N	206560	500	127 억	319821	N	N	293	N	N
15	20240328	110912	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7790	-70	5	-0.89	175800940	22517	36.65	7870	7900	7770	10210	5510	7860	7807.48	1.26	-5855	8120	7990	7900	7770	7680	8055	7835	127	2350	500	5650	10	1	25411736	1980	-129.83	3.56	12	0.09	-60.00	2186.00	12070	20230328	-35.46	6220	20231031	25.24	10620	-26.65	20240109	7480	4.14	20240307	12070	-35.46	20230328	6220	25.24	20231031	2.58	N	206560	500	127 억	319821	N	N	293	N	N
16	20240328	100925	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7810	-50	5	-0.64	121987020	15609	25.41	7870	7900	7770	10210	5510	7860	7815.17	1.26	-2447	8120	7990	7900	7770	7680	8055	7835	127	2350	500	5650	10	1	25411736	1985	-130.17	3.57	12	0.06	-60.00	2186.00	12070	20230328	-35.29	6220	20231031	25.56	10620	-26.46	20240109	7480	4.41	20240307	12070	-35.29	20230328	6220	25.56	20231031	2.58	N	206560	500	127 억	319821	N	N	293	N	N
17	20240328	090924	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7800	-60	5	-0.76	46036840	5883	9.58	7870	7900	7770	10210	5510	7860	7825.40	1.26	-612	8120	7990	7900	7770	7680	8055	7835	127	2350	500	5650	10	1	25411736	1982	-130.00	3.57	12	0.02	-60.00	2186.00	12070	20230328	-35.38	6220	20231031	25.40	10620	-26.55	20240109	7480	4.28	20240307	12070	-35.38	20230328	6220	25.40	20231031	2.58	N	206560	500	127 억	319821	N	N	293	N	N
18	20240327	160919	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7860	30	2	0.38	484955920	61349	121.03	7830	8030	7810	10170	5490	7830	7906.19	1.32	-15732	8030	7930	7820	7720	7610	7980	7770	127	2340	500	5630	10	1	25411736	1997	-131.00	3.60	12	0.24	-60.00	2186.00	12070	20230328	-34.88	6220	20231031	26.37	10620	-25.99	20240109	7480	5.08	20240307	12070	-34.88	20230328	6220	26.37	20231031	2.63	N	206560	500	127 억	335609	N	N	293	N	N
19	20240327	150921	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7840	10	2	0.13	448174010	56666	111.80	7830	8030	7810	10170	5490	7830	7909.05	1.32	-15467	8030	7930	7820	7720	7610	7980	7770	127	2340	500	5630	10	1	25411736	1992	-130.67	3.59	12	0.22	-60.00	2186.00	12070	20230328	-35.05	6220	20231031	26.05	10620	-26.18	20240109	7480	4.81	20240307	12070	-35.05	20230328	6220	26.05	20231031	2.63	N	206560	500	127 억	335609	N	N	1330	N	N
20	20240327	140921	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7850	20	2	0.26	398956660	50403	99.44	7830	8030	7810	10170	5490	7830	7915.34	1.32	-14564	8030	7930	7820	7720	7610	7980	7770	127	2340	500	5630	10	1	25411736	1995	-130.83	3.59	12	0.20	-60.00	2186.00	12070	20230328	-34.96	6220	20231031	26.21	10620	-26.08	20240109	7480	4.95	20240307	12070	-34.96	20230328	6220	26.21	20231031	2.63	N	206560	500	127 억	335609	N	N	1330	N	N
21	20240327	130919	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7820	-10	5	-0.13	367847510	46431	91.60	7830	8030	7820	10170	5490	7830	7922.46	1.32	-13306	8030	7930	7820	7720	7610	7980	7770	127	2340	500	5630	10	1	25411736	1987	-130.33	3.58	12	0.18	-60.00	2186.00	12070	20230328	-35.21	6220	20231031	25.72	10620	-26.37	20240109	7480	4.55	20240307	12070	-35.21	20230328	6220	25.72	20231031	2.63	N	206560	500	127 억	335609	N	N	1330	N	N
22	20240327	120919	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7850	20	2	0.26	338919070	42739	84.32	7830	8030	7820	10170	5490	7830	7929.97	1.32	-12801	8030	7930	7820	7720	7610	7980	7770	127	2340	500	5630	10	1	25411736	1995	-130.83	3.59	12	0.17	-60.00	2186.00	12070	20230328	-34.96	6220	20231031	26.21	10620	-26.08	20240109	7480	4.95	20240307	12070	-34.96	20230328	6220	26.21	20231031	2.63	N	206560	500	127 억	335609	N	N	1330	N	N
23	20240327	110918	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7870	40	2	0.51	291713170	36732	72.47	7830	8030	7820	10170	5490	7830	7941.66	1.32	-11816	8030	7930	7820	7720	7610	7980	7770	127	2340	500	5630	10	1	25411736	2000	-131.17	3.60	12	0.14	-60.00	2186.00	12070	20230328	-34.80	6220	20231031	26.53	10620	-25.89	20240109	7480	5.21	20240307	12070	-34.80	20230328	6220	26.53	20231031	2.63	N	206560	500	127 억	335609	N	N	1330	N	N
24	20240327	100915	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7930	100	2	1.28	103140160	13074	25.79	7830	7960	7820	10170	5490	7830	7888.95	1.32	1649	8030	7930	7820	7720	7610	7980	7770	127	2340	500	5630	10	1	25411736	2015	-132.17	3.63	12	0.05	-60.00	2186.00	12070	20230328	-34.30	6220	20231031	27.49	10620	-25.33	20240109	7480	6.02	20240307	12070	-34.30	20230328	6220	27.49	20231031	2.63	N	206560	500	127 억	335609	N	N	1330	N	N
25	20240327	090920	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7840	10	2	0.13	2814650	359	0.71	7830	7860	7830	10170	5490	7830	7840.25	1.32	-155	8030	7930	7820	7720	7610	7980	7770	127	2340	500	5630	10	1	25411736	1992	-130.67	3.59	12	0.00	-60.00	2186.00	12070	20230328	-35.05	6220	20231031	26.05	10620	-26.18	20240109	7480	4.81	20240307	12070	-35.05	20230328	6220	26.05	20231031	2.63	N	206560	500	127 억	335609	N	N	1330	N	N
26	20240326	160813	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7830	50	2	0.64	397134180	50502	94.42	7710	7920	7710	10110	5450	7780	7863.79	1.26	15069	7953	7866	7773	7686	7593	7910	7730	127	2330	500	5600	10	1	25411736	1990	-130.50	3.58	12	0.20	-60.00	2186.00	12070	20230328	-35.13	6220	20231031	25.88	10620	-26.27	20240109	7480	4.68	20240307	12070	-35.13	20230328	6220	25.88	20231031	2.60	N	206560	500	127 억	320470	N	N	1328	N	N
27	20240326	150907	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7850	70	2	0.90	377736270	48027	89.79	7710	7920	7710	10110	5450	7780	7865.08	1.26	14314	7953	7866	7773	7686	7593	7910	7730	127	2330	500	5600	10	1	25411736	1995	-130.83	3.59	12	0.19	-60.00	2186.00	12070	20230328	-34.96	6220	20231031	26.21	10620	-26.08	20240109	7480	4.95	20240307	12070	-34.96	20230328	6220	26.21	20231031	2.60	N	206560	500	127 억	320470	N	N	1120	N	N
28	20240326	140906	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7860	80	2	1.03	351455130	44679	83.53	7710	7920	7710	10110	5450	7780	7866.23	1.26	14193	7953	7866	7773	7686	7593	7910	7730	127	2330	500	5600	10	1	25411736	1997	-131.00	3.60	12	0.18	-60.00	2186.00	12070	20230328	-34.88	6220	20231031	26.37	10620	-25.99	20240109	7480	5.08	20240307	12070	-34.88	20230328	6220	26.37	20231031	2.60	N	206560	500	127 억	320470	N	N	1120	N	N
29	20240326	130901	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7880	100	2	1.29	332896050	42319	79.12	7710	7920	7710	10110	5450	7780	7866.35	1.26	14047	7953	7866	7773	7686	7593	7910	7730	127	2330	500	5600	10	1	25411736	2002	-131.33	3.60	12	0.17	-60.00	2186.00	12070	20230328	-34.71	6220	20231031	26.69	10620	-25.80	20240109	7480	5.35	20240307	12070	-34.71	20230328	6220	26.69	20231031	2.60	N	206560	500	127 억	320470	N	N	1120	N	N
30	20240326	120902	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7900	120	2	1.54	243451770	30990	57.94	7710	7920	7710	10110	5450	7780	7855.82	1.26	7669	7953	7866	7773	7686	7593	7910	7730	127	2330	500	5600	10	1	25411736	2008	-131.67	3.61	12	0.12	-60.00	2186.00	12070	20230328	-34.55	6220	20231031	27.01	10620	-25.61	20240109	7480	5.61	20240307	12070	-34.55	20230328	6220	27.01	20231031	2.60	N	206560	500	127 억	320470	N	N	1120	N	N
31	20240326	110858	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7870	90	2	1.16	215421210	27433	51.29	7710	7920	7710	10110	5450	7780	7852.63	1.26	7132	7953	7866	7773	7686	7593	7910	7730	127	2330	500	5600	10	1	25411736	2000	-131.17	3.60	12	0.11	-60.00	2186.00	12070	20230328	-34.80	6220	20231031	26.53	10620	-25.89	20240109	7480	5.21	20240307	12070	-34.80	20230328	6220	26.53	20231031	2.60	N	206560	500	127 억	320470	N	N	1120	N	N
32	20240326	100908	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7860	80	2	1.03	160267510	20414	38.17	7710	7920	7710	10110	5450	7780	7850.86	1.26	4549	7953	7866	7773	7686	7593	7910	7730	127	2330	500	5600	10	1	25411736	1997	-131.00	3.60	12	0.08	-60.00	2186.00	12070	20230328	-34.88	6220	20231031	26.37	10620	-25.99	20240109	7480	5.08	20240307	12070	-34.88	20230328	6220	26.37	20231031	2.60	N	206560	500	127 억	320470	N	N	1120	N	N
33	20240326	090908	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7760	-20	5	-0.26	21109270	2730	5.10	7710	7820	7710	10110	5450	7780	7732.33	1.26	741	7953	7866	7773	7686	7593	7910	7730	127	2330	500	5600	10	1	25411736	1972	-129.33	3.55	12	0.01	-60.00	2186.00	12070	20230328	-35.71	6220	20231031	24.76	10620	-26.93	20240109	7480	3.74	20240307	12070	-35.71	20230328	6220	24.76	20231031	2.60	N	206560	500	127 억	320470	N	N	1120	N	N
34	20240325	160938	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7780	10	2	0.13	414215170	53236	92.68	7770	7860	7680	10100	5440	7770	7780.74	1.21	12153	8156	7962	7806	7612	7456	8060	7710	127	2330	500	5590	10	1	25411736	1977	-30.04	3.54	12	0.21	-259.00	2199.00	12070	20230328	-35.54	6220	20231031	25.08	10620	-26.74	20240109	7480	4.01	20240307	12070	-35.54	20230328	6220	25.08	20231031	2.60	N	206560	500	127 억	308318	N	N	1120	N	N
35	20240325	150940	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7780	10	2	0.13	383287280	49267	85.77	7770	7860	7680	10100	5440	7770	7779.80	1.21	11937	8156	7962	7806	7612	7456	8060	7710	127	2330	500	5590	10	1	25411736	1977	-30.04	3.54	12	0.19	-259.00	2199.00	12070	20230328	-35.54	6220	20231031	25.08	10620	-26.74	20240109	7480	4.01	20240307	12070	-35.54	20230328	6220	25.08	20231031	2.60	N	206560	500	127 억	308318	N	N	468	N	N
36	20240325	140938	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7790	20	2	0.26	295309260	37954	66.07	7770	7860	7680	10100	5440	7770	7780.72	1.21	5870	8156	7962	7806	7612	7456	8060	7710	127	2330	500	5590	10	1	25411736	1980	-30.08	3.54	12	0.15	-259.00	2199.00	12070	20230328	-35.46	6220	20231031	25.24	10620	-26.65	20240109	7480	4.14	20240307	12070	-35.46	20230328	6220	25.24	20231031	2.60	N	206560	500	127 억	308318	N	N	468	N	N
37	20240325	130938	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7810	40	2	0.51	245280070	31533	54.90	7770	7860	7680	10100	5440	7770	7778.52	1.21	5244	8156	7962	7806	7612	7456	8060	7710	127	2330	500	5590	10	1	25411736	1985	-30.15	3.55	12	0.12	-259.00	2199.00	12070	20230328	-35.29	6220	20231031	25.56	10620	-26.46	20240109	7480	4.41	20240307	12070	-35.29	20230328	6220	25.56	20231031	2.60	N	206560	500	127 억	308318	N	N	468	N	N
38	20240325	120941	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7800	30	2	0.39	207856270	26747	46.56	7770	7860	7680	10100	5440	7770	7771.20	1.21	2613	8156	7962	7806	7612	7456	8060	7710	127	2330	500	5590	10	1	25411736	1982	-30.12	3.55	12	0.11	-259.00	2199.00	12070	20230328	-35.38	6220	20231031	25.40	10620	-26.55	20240109	7480	4.28	20240307	12070	-35.38	20230328	6220	25.40	20231031	2.60	N	206560	500	127 억	308318	N	N	468	N	N
39	20240325	110939	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7780	10	2	0.13	180691730	23260	40.49	7770	7860	7680	10100	5440	7770	7768.35	1.21	2397	8156	7962	7806	7612	7456	8060	7710	127	2330	500	5590	10	1	25411736	1977	-30.04	3.54	12	0.09	-259.00	2199.00	12070	20230328	-35.54	6220	20231031	25.08	10620	-26.74	20240109	7480	4.01	20240307	12070	-35.54	20230328	6220	25.08	20231031	2.60	N	206560	500	127 억	308318	N	N	468	N	N
40	20240325	100939	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7770	0	3	0.00	135316550	17426	30.34	7770	7860	7680	10100	5440	7770	7765.21	1.21	447	8156	7962	7806	7612	7456	8060	7710	127	2330	500	5590	10	1	25411736	1974	-30.00	3.53	12	0.07	-259.00	2199.00	12070	20230328	-35.63	6220	20231031	24.92	10620	-26.84	20240109	7480	3.88	20240307	12070	-35.63	20230328	6220	24.92	20231031	2.60	N	206560	500	127 억	308318	N	N	468	N	N
41	20240325	090942	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7710	-60	5	-0.77	46309250	6002	10.45	7770	7770	7680	10100	5440	7770	7715.64	1.21	295	8156	7962	7806	7612	7456	8060	7710	127	2330	500	5590	10	1	25411736	1959	-29.77	3.51	12	0.02	-259.00	2199.00	12070	20230328	-36.12	6220	20231031	23.95	10620	-27.40	20240109	7480	3.07	20240307	12070	-36.12	20230328	6220	23.95	20231031	2.60	N	206560	500	127 억	308318	N	N	468	N	N
42	20240322	160942	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7770	70	2	0.91	440789570	56850	95.99	7670	8000	7650	10010	5390	7700	7753.50	1.20	2627	7886	7792	7746	7652	7606	7770	7630	127	2310	500	5540	10	1	25411736	1974	-30.00	3.53	12	0.22	-259.00	2199.00	12070	20230328	-35.63	6220	20231031	24.92	10620	-26.84	20240109	7480	3.88	20240307	12070	-35.63	20230328	6220	24.92	20231031	2.60	N	206560	500	127 억	305419	N	N	468	N	N
43	20240322	150942	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7780	80	2	1.04	418131460	53936	91.07	7670	8000	7650	10010	5390	7700	7752.36	1.20	2785	7886	7792	7746	7652	7606	7770	7630	127	2310	500	5540	10	1	25411736	1977	-30.04	3.54	12	0.21	-259.00	2199.00	12070	20230328	-35.54	6220	20231031	25.08	10620	-26.74	20240109	7480	4.01	20240307	12070	-35.54	20230328	6220	25.08	20231031	2.60	N	206560	500	127 억	305419	N	N	1223	N	N
44	20240322	140932	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7810	110	2	1.43	400091080	51628	87.18	7670	8000	7650	10010	5390	7700	7749.50	1.20	2982	7886	7792	7746	7652	7606	7770	7630	127	2310	500	5540	10	1	25411736	1985	-30.15	3.55	12	0.20	-259.00	2199.00	12070	20230328	-35.29	6220	20231031	25.56	10620	-26.46	20240109	7480	4.41	20240307	12070	-35.29	20230328	6220	25.56	20231031	2.60	N	206560	500	127 억	305419	N	N	1223	N	N
45	20240322	130936	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7870	170	2	2.21	364465210	47096	79.52	7670	8000	7650	10010	5390	7700	7738.77	1.20	1633	7886	7792	7746	7652	7606	7770	7630	127	2310	500	5540	10	1	25411736	2000	-30.39	3.58	12	0.19	-259.00	2199.00	12070	20230328	-34.80	6220	20231031	26.53	10620	-25.89	20240109	7480	5.21	20240307	12070	-34.80	20230328	6220	26.53	20231031	2.60	N	206560	500	127 억	305419	N	N	1223	N	N
46	20240322	120932	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7810	110	2	1.43	307386240	39793	67.19	7670	8000	7650	10010	5390	7700	7724.63	1.20	571	7886	7792	7746	7652	7606	7770	7630	127	2310	500	5540	10	1	25411736	1985	-30.15	3.55	12	0.16	-259.00	2199.00	12070	20230328	-35.29	6220	20231031	25.56	10620	-26.46	20240109	7480	4.41	20240307	12070	-35.29	20230328	6220	25.56	20231031	2.60	N	206560	500	127 억	305419	N	N	1223	N	N
47	20240322	110941	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7730	30	2	0.39	196898240	25615	43.25	7670	7780	7650	10010	5390	7700	7686.83	1.20	-3259	7886	7792	7746	7652	7606	7770	7630	127	2310	500	5540	10	1	25411736	1964	-29.85	3.52	12	0.10	-259.00	2199.00	12070	20230328	-35.96	6220	20231031	24.28	10620	-27.21	20240109	7480	3.34	20240307	12070	-35.96	20230328	6220	24.28	20231031	2.60	N	206560	500	127 억	305419	N	N	1223	N	N
48	20240322	100932	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7700	0	3	0.00	135202030	17637	29.78	7670	7750	7650	10010	5390	7700	7665.82	1.20	-3248	7886	7792	7746	7652	7606	7770	7630	127	2310	500	5540	10	1	25411736	1957	-29.73	3.50	12	0.07	-259.00	2199.00	12070	20230328	-36.21	6220	20231031	23.79	10620	-27.50	20240109	7480	2.94	20240307	12070	-36.21	20230328	6220	23.79	20231031	2.60	N	206560	500	127 억	305419	N	N	1223	N	N
49	20240322	090931	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7700	0	3	0.00	42088370	5488	9.27	7670	7750	7650	10010	5390	7700	7669.16	1.20	-745	7886	7792	7746	7652	7606	7770	7630	127	2310	500	5540	10	1	25411736	1957	-29.73	3.50	12	0.02	-259.00	2199.00	12070	20230328	-36.21	6220	20231031	23.79	10620	-27.50	20240109	7480	2.94	20240307	12070	-36.21	20230328	6220	23.79	20231031	2.60	N	206560	500	127 억	305419	N	N	1223	N	N
50	20240321	160938	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7700	-10	5	-0.13	458234370	59176	93.34	7840	7840	7700	10020	5400	7710	7743.65	1.20	-687	7990	7850	7760	7620	7530	7805	7575	127	2310	500	5550	10	1	25411736	1957	-29.73	3.50	12	0.23	-259.00	2199.00	12070	20230328	-36.21	6220	20231031	23.79	10620	-27.50	20240109	7480	2.94	20240307	12070	-36.21	20230328	6220	23.79	20231031	2.58	N	206560	500	127 억	306106	N	N	1223	N	N
51	20240321	150933	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7720	10	2	0.13	412548180	53247	83.99	7840	7840	7700	10020	5400	7710	7747.82	1.20	1411	7990	7850	7760	7620	7530	7805	7575	127	2310	500	5550	10	1	25411736	1962	-29.81	3.51	12	0.21	-259.00	2199.00	12070	20230328	-36.04	6220	20231031	24.12	10620	-27.31	20240109	7480	3.21	20240307	12070	-36.04	20230328	6220	24.12	20231031	2.58	N	206560	500	127 억	306106	N	N	0	N	N
52	20240321	140932	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7740	30	2	0.39	381417950	49209	77.62	7840	7840	7700	10020	5400	7710	7750.98	1.20	1786	7990	7850	7760	7620	7530	7805	7575	127	2310	500	5550	10	1	25411736	1967	-29.88	3.52	12	0.19	-259.00	2199.00	12070	20230328	-35.87	6220	20231031	24.44	10620	-27.12	20240109	7480	3.48	20240307	12070	-35.87	20230328	6220	24.44	20231031	2.58	N	206560	500	127 억	306106	N	N	0	N	N
53	20240321	130922	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7710	0	3	0.00	311876760	40190	63.40	7840	7840	7700	10020	5400	7710	7760.06	1.20	2454	7990	7850	7760	7620	7530	7805	7575	127	2310	500	5550	10	1	25411736	1959	-29.77	3.51	12	0.16	-259.00	2199.00	12070	20230328	-36.12	6220	20231031	23.95	10620	-27.40	20240109	7480	3.07	20240307	12070	-36.12	20230328	6220	23.95	20231031	2.58	N	206560	500	127 억	306106	N	N	0	N	N
54	20240321	120935	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7740	30	2	0.39	269966500	34753	54.82	7840	7840	7700	10020	5400	7710	7768.15	1.20	2712	7990	7850	7760	7620	7530	7805	7575	127	2310	500	5550	10	1	25411736	1967	-29.88	3.52	12	0.14	-259.00	2199.00	12070	20230328	-35.87	6220	20231031	24.44	10620	-27.12	20240109	7480	3.48	20240307	12070	-35.87	20230328	6220	24.44	20231031	2.58	N	206560	500	127 억	306106	N	N	0	N	N
55	20240321	110932	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7730	20	2	0.26	190966440	24529	38.69	7840	7840	7730	10020	5400	7710	7785.33	1.20	3078	7990	7850	7760	7620	7530	7805	7575	127	2310	500	5550	10	1	25411736	1964	-29.85	3.52	12	0.10	-259.00	2199.00	12070	20230328	-35.96	6220	20231031	24.28	10620	-27.21	20240109	7480	3.34	20240307	12070	-35.96	20230328	6220	24.28	20231031	2.58	N	206560	500	127 억	306106	N	N	0	N	N
56	20240321	100936	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7770	60	2	0.78	107244220	13755	21.70	7840	7840	7740	10020	5400	7710	7796.74	1.20	5994	7990	7850	7760	7620	7530	7805	7575	127	2310	500	5550	10	1	25411736	1974	-30.00	3.53	12	0.05	-259.00	2199.00	12070	20230328	-35.63	6220	20231031	24.92	10620	-26.84	20240109	7480	3.88	20240307	12070	-35.63	20230328	6220	24.92	20231031	2.58	N	206560	500	127 억	306106	N	N	0	N	N
57	20240321	090939	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7760	50	2	0.65	17668610	2264	3.57	7840	7840	7740	10020	5400	7710	7804.16	1.20	775	7990	7850	7760	7620	7530	7805	7575	127	2310	500	5550	10	1	25411736	1972	-29.96	3.53	12	0.01	-259.00	2199.00	12070	20230328	-35.71	6220	20231031	24.76	10620	-26.93	20240109	7480	3.74	20240307	12070	-35.71	20230328	6220	24.76	20231031	2.58	N	206560	500	127 억	306106	N	N	0	N	N
58	20240320	160925	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7710	-130	5	-1.66	488901140	63119	138.25	7840	7900	7670	10190	5490	7840	7745.44	1.22	-4045	8160	8000	7920	7760	7680	7960	7720	127	2350	500	5640	10	1	25411736	1959	-29.77	3.51	12	0.25	-259.00	2199.00	12070	20230328	-36.12	6220	20231031	23.95	10620	-27.40	20240109	7480	3.07	20240307	12070	-36.12	20230328	6220	23.95	20231031	2.61	N	206560	500	127 억	309330	N	N	2214	N	N
59	20240320	150927	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7720	-120	5	-1.53	441331980	56947	124.73	7840	7900	7670	10190	5490	7840	7749.59	1.22	-4022	8160	8000	7920	7760	7680	7960	7720	127	2350	500	5640	10	1	25411736	1962	-29.81	3.51	12	0.22	-259.00	2199.00	12070	20230328	-36.04	6220	20231031	24.12	10620	-27.31	20240109	7480	3.21	20240307	12070	-36.04	20230328	6220	24.12	20231031	2.61	N	206560	500	127 억	309330	N	N	2214	N	N
60	20240320	140931	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7720	-120	5	-1.53	405448510	52294	114.54	7840	7900	7670	10190	5490	7840	7752.96	1.22	-4200	8160	8000	7920	7760	7680	7960	7720	127	2350	500	5640	10	1	25411736	1962	-29.81	3.51	12	0.21	-259.00	2199.00	12070	20230328	-36.04	6220	20231031	24.12	10620	-27.31	20240109	7480	3.21	20240307	12070	-36.04	20230328	6220	24.12	20231031	2.61	N	206560	500	127 억	309330	N	N	2214	N	N
61	20240320	130931	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7780	-60	5	-0.77	301332300	38770	84.92	7840	7900	7670	10190	5490	7840	7772.00	1.22	-4039	8160	8000	7920	7760	7680	7960	7720	127	2350	500	5640	10	1	25411736	1977	-30.04	3.54	12	0.15	-259.00	2199.00	12070	20230328	-35.54	6220	20231031	25.08	10620	-26.74	20240109	7480	4.01	20240307	12070	-35.54	20230328	6220	25.08	20231031	2.61	N	206560	500	127 억	309330	N	N	2214	N	N
62	20240320	120925	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7750	-90	5	-1.15	281589840	36227	79.35	7840	7900	7670	10190	5490	7840	7772.60	1.22	-3247	8160	8000	7920	7760	7680	7960	7720	127	2350	500	5640	10	1	25411736	1969	-29.92	3.52	12	0.14	-259.00	2199.00	12070	20230328	-35.79	6220	20231031	24.60	10620	-27.02	20240109	7480	3.61	20240307	12070	-35.79	20230328	6220	24.60	20231031	2.61	N	206560	500	127 억	309330	N	N	2214	N	N
63	20240320	110926	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7740	-100	5	-1.28	188433530	24159	52.92	7840	7900	7730	10190	5490	7840	7799.43	1.22	-2505	8160	8000	7920	7760	7680	7960	7720	127	2350	500	5640	10	1	25411736	1967	-29.88	3.52	12	0.10	-259.00	2199.00	12070	20230328	-35.87	6220	20231031	24.44	10620	-27.12	20240109	7480	3.48	20240307	12070	-35.87	20230328	6220	24.44	20231031	2.61	N	206560	500	127 억	309330	N	N	2214	N	N
64	20240320	100921	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7860	20	2	0.26	100134760	12788	28.01	7840	7900	7750	10190	5490	7840	7830.23	1.22	-1794	8160	8000	7920	7760	7680	7960	7720	127	2350	500	5640	10	1	25411736	1997	-30.35	3.57	12	0.05	-259.00	2199.00	12070	20230328	-34.88	6220	20231031	26.37	10620	-25.99	20240109	7480	5.08	20240307	12070	-34.88	20230328	6220	26.37	20231031	2.61	N	206560	500	127 억	309330	N	N	2214	N	N
65	20240320	090925	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7890	50	2	0.64	15669010	1998	4.38	7840	7900	7820	10190	5490	7840	7842.58	1.22	790	8160	8000	7920	7760	7680	7960	7720	127	2350	500	5640	10	1	25411736	2005	-30.46	3.59	12	0.01	-259.00	2199.00	12070	20230328	-34.63	6220	20231031	26.85	10620	-25.71	20240109	7480	5.48	20240307	12070	-34.63	20230328	6220	26.85	20231031	2.61	N	206560	500	127 억	309330	N	N	2214	N	N
66	20240319	160915	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7840	-190	5	-2.37	351936900	44486	76.08	7960	8080	7840	10430	5630	8030	7911.72	1.25	-7207	8196	8112	8016	7932	7836	8120	7940	127	2400	500	5780	10	1	25411736	1992	-30.27	3.57	12	0.18	-259.00	2199.00	12070	20230328	-35.05	6220	20231031	26.05	10620	-26.18	20240109	7480	4.81	20240307	12070	-35.05	20230328	6220	26.05	20231031	2.61	N	206560	500	127 억	316409	N	N	2214	N	N
67	20240319	150924	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7900	-130	5	-1.62	300376660	37928	64.87	7960	8080	7870	10430	5630	8030	7919.58	1.25	-7412	8196	8112	8016	7932	7836	8120	7940	127	2400	500	5780	10	1	25411736	2008	-30.50	3.59	12	0.15	-259.00	2199.00	12070	20230328	-34.55	6220	20231031	27.01	10620	-25.61	20240109	7480	5.61	20240307	12070	-34.55	20230328	6220	27.01	20231031	2.61	N	206560	500	127 억	316409	N	N	810	N	N
68	20240319	140925	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7900	-130	5	-1.62	264147680	33335	57.01	7960	8080	7870	10430	5630	8030	7923.95	1.25	-7087	8196	8112	8016	7932	7836	8120	7940	127	2400	500	5780	10	1	25411736	2008	-30.50	3.59	12	0.13	-259.00	2199.00	12070	20230328	-34.55	6220	20231031	27.01	10620	-25.61	20240109	7480	5.61	20240307	12070	-34.55	20230328	6220	27.01	20231031	2.61	N	206560	500	127 억	316409	N	N	810	N	N
69	20240319	130854	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7900	-130	5	-1.62	213383600	26902	46.01	7960	8080	7890	10430	5630	8030	7931.79	1.25	-6775	8196	8112	8016	7932	7836	8120	7940	127	2400	500	5780	10	1	25411736	2008	-30.50	3.59	12	0.11	-259.00	2199.00	12070	20230328	-34.55	6220	20231031	27.01	10620	-25.61	20240109	7480	5.61	20240307	12070	-34.55	20230328	6220	27.01	20231031	2.61	N	206560	500	127 억	316409	N	N	810	N	N
70	20240319	120919	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7910	-120	5	-1.49	160109350	20170	34.50	7960	8080	7900	10430	5630	8030	7937.87	1.25	-720	8196	8112	8016	7932	7836	8120	7940	127	2400	500	5780	10	1	25411736	2010	-30.54	3.60	12	0.08	-259.00	2199.00	12070	20230328	-34.47	6220	20231031	27.17	10620	-25.52	20240109	7480	5.75	20240307	12070	-34.47	20230328	6220	27.17	20231031	2.61	N	206560	500	127 억	316409	N	N	810	N	N
71	20240319	110921	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7910	-120	5	-1.49	133963880	16871	28.85	7960	8080	7900	10430	5630	8030	7940.34	1.25	-198	8196	8112	8016	7932	7836	8120	7940	127	2400	500	5780	10	1	25411736	2010	-30.54	3.60	12	0.07	-259.00	2199.00	12070	20230328	-34.47	6220	20231031	27.17	10620	-25.52	20240109	7480	5.75	20240307	12070	-34.47	20230328	6220	27.17	20231031	2.61	N	206560	500	127 억	316409	N	N	810	N	N
72	20240319	100924	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7970	-60	5	-0.75	86440910	10874	18.60	7960	8080	7900	10430	5630	8030	7949.12	1.25	-460	8196	8112	8016	7932	7836	8120	7940	127	2400	500	5780	10	1	25411736	2025	-30.77	3.62	12	0.04	-259.00	2199.00	12070	20230328	-33.97	6220	20231031	28.14	10620	-24.95	20240109	7480	6.55	20240307	12070	-33.97	20230328	6220	28.14	20231031	2.61	N	206560	500	127 억	316409	N	N	810	N	N
73	20240319	090924	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8030	0	3	0.00	14780890	1849	3.16	7960	8080	7930	10430	5630	8030	7993.46	1.25	-84	8196	8112	8016	7932	7836	8120	7940	127	2400	500	5780	10	1	25411736	2041	-31.00	3.65	12	0.01	-259.00	2199.00	12070	20230328	-33.47	6220	20231031	29.10	10620	-24.39	20240109	7480	7.35	20240307	12070	-33.47	20230328	6220	29.10	20231031	2.61	N	206560	500	127 억	316409	N	N	810	N	N
74	20240318	160917	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8030	0	3	0.00	463874520	57956	136.30	8030	8100	7920	10430	5630	8030	8003.85	1.23	2728	8296	8162	8096	7962	7896	8130	7930	127	2400	500	5780	10	1	25411736	2041	-31.00	3.65	12	0.23	-259.00	2199.00	12070	20230328	-33.47	6220	20231031	29.10	10620	-24.39	20240109	7480	7.35	20240307	12070	-33.47	20230328	6220	29.10	20231031	2.61	N	206560	500	127 억	313130	N	N	810	N	N
75	20240318	150917	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8030	0	3	0.00	445437730	55659	130.89	8030	8100	7920	10430	5630	8030	8002.98	1.23	2263	8296	8162	8096	7962	7896	8130	7930	127	2400	500	5780	10	1	25411736	2041	-31.00	3.65	12	0.22	-259.00	2199.00	12070	20230328	-33.47	6220	20231031	29.10	10620	-24.39	20240109	7480	7.35	20240307	12070	-33.47	20230328	6220	29.10	20231031	2.61	N	206560	500	127 억	313130	N	N	50	N	N
76	20240318	140917	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8070	40	2	0.50	335836910	42007	98.79	8030	8100	7920	10430	5630	8030	7994.78	1.23	998	8296	8162	8096	7962	7896	8130	7930	127	2400	500	5780	10	1	25411736	2051	-31.16	3.67	12	0.17	-259.00	2199.00	12070	20230328	-33.14	6220	20231031	29.74	10620	-24.01	20240109	7480	7.89	20240307	12070	-33.14	20230328	6220	29.74	20231031	2.61	N	206560	500	127 억	313130	N	N	50	N	N
77	20240318	130916	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8050	20	2	0.25	288158790	36089	84.87	8030	8100	7920	10430	5630	8030	7984.67	1.23	2960	8296	8162	8096	7962	7896	8130	7930	127	2400	500	5780	10	1	25411736	2046	-31.08	3.66	12	0.14	-259.00	2199.00	12070	20230328	-33.31	6220	20231031	29.42	10620	-24.20	20240109	7480	7.62	20240307	12070	-33.31	20230328	6220	29.42	20231031	2.61	N	206560	500	127 억	313130	N	N	50	N	N
78	20240318	120910	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7960	-70	5	-0.87	222675970	27912	65.64	8030	8100	7920	10430	5630	8030	7977.79	1.23	-224	8296	8162	8096	7962	7896	8130	7930	127	2400	500	5780	10	1	25411736	2023	-30.73	3.62	12	0.11	-259.00	2199.00	12070	20230328	-34.05	6220	20231031	27.97	10620	-25.05	20240109	7480	6.42	20240307	12070	-34.05	20230328	6220	27.97	20231031	2.61	N	206560	500	127 억	313130	N	N	50	N	N
79	20240318	110919	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7960	-70	5	-0.87	152526750	19109	44.94	8030	8100	7920	10430	5630	8030	7981.93	1.23	-2365	8296	8162	8096	7962	7896	8130	7930	127	2400	500	5780	10	1	25411736	2023	-30.73	3.62	12	0.08	-259.00	2199.00	12070	20230328	-34.05	6220	20231031	27.97	10620	-25.05	20240109	7480	6.42	20240307	12070	-34.05	20230328	6220	27.97	20231031	2.61	N	206560	500	127 억	313130	N	N	50	N	N
80	20240318	100917	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7990	-40	5	-0.50	66829870	8341	19.62	8030	8100	7930	10430	5630	8030	8012.21	1.23	-1400	8296	8162	8096	7962	7896	8130	7930	127	2400	500	5780	10	1	25411736	2030	-30.85	3.63	12	0.03	-259.00	2199.00	12070	20230328	-33.80	6220	20231031	28.46	10620	-24.76	20240109	7480	6.82	20240307	12070	-33.80	20230328	6220	28.46	20231031	2.61	N	206560	500	127 억	313130	N	N	50	N	N
81	20240318	090917	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8090	60	2	0.75	9161310	1143	2.69	8030	8100	7930	10430	5630	8030	8015.14	1.23	-23	8296	8162	8096	7962	7896	8130	7930	127	2400	500	5780	10	1	25411736	2056	-31.24	3.68	12	0.00	-259.00	2199.00	12070	20230328	-32.97	6220	20231031	30.06	10620	-23.82	20240109	7480	8.16	20240307	12070	-32.97	20230328	6220	30.06	20231031	2.61	N	206560	500	127 억	313130	N	N	50	N	N
82	20240315	160908	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8030	-220	5	-2.67	341735000	42224	58.13	8190	8230	8030	10720	5780	8250	8093.65	1.27	-8625	8523	8386	8253	8116	7983	8320	8050	127	2470	500	5940	10	1	25411736	2041	-31.00	3.65	12	0.17	-259.00	2199.00	12070	20230328	-33.47	6220	20231031	29.10	10620	-24.39	20240109	7480	7.35	20240307	12070	-33.47	20230328	6220	29.10	20231031	2.65	N	206560	500	127 억	322216	N	N	50	N	N
83	20240315	150837	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8070	-180	5	-2.18	280429520	34607	47.64	8190	8230	8040	10720	5780	8250	8103.26	1.27	-7050	8523	8386	8253	8116	7983	8320	8050	127	2470	500	5940	10	1	25411736	2051	-31.16	3.67	12	0.14	-259.00	2199.00	12070	20230328	-33.14	6220	20231031	29.74	10620	-24.01	20240109	7480	7.89	20240307	12070	-33.14	20230328	6220	29.74	20231031	2.65	N	206560	500	127 억	322216	N	N	388	N	N
84	20240315	140821	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8070	-180	5	-2.18	238510760	29418	40.50	8190	8230	8040	10720	5780	8250	8107.65	1.27	-5493	8523	8386	8253	8116	7983	8320	8050	127	2470	500	5940	10	1	25411736	2051	-31.16	3.67	12	0.12	-259.00	2199.00	12070	20230328	-33.14	6220	20231031	29.74	10620	-24.01	20240109	7480	7.89	20240307	12070	-33.14	20230328	6220	29.74	20231031	2.65	N	206560	500	127 억	322216	N	N	388	N	N
85	20240315	130909	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8120	-130	5	-1.58	205650950	25364	34.92	8190	8230	8040	10720	5780	8250	8107.99	1.27	-5075	8523	8386	8253	8116	7983	8320	8050	127	2470	500	5940	10	1	25411736	2063	-31.35	3.69	12	0.10	-259.00	2199.00	12070	20230328	-32.73	6220	20231031	30.55	10620	-23.54	20240109	7480	8.56	20240307	12070	-32.73	20230328	6220	30.55	20231031	2.65	N	206560	500	127 억	322216	N	N	388	N	N
86	20240315	120908	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8110	-140	5	-1.70	184611000	22764	31.34	8190	8230	8040	10720	5780	8250	8109.78	1.27	-4875	8523	8386	8253	8116	7983	8320	8050	127	2470	500	5940	10	1	25411736	2061	-31.31	3.69	12	0.09	-259.00	2199.00	12070	20230328	-32.81	6220	20231031	30.39	10620	-23.63	20240109	7480	8.42	20240307	12070	-32.81	20230328	6220	30.39	20231031	2.65	N	206560	500	127 억	322216	N	N	388	N	N
87	20240315	110905	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8160	-90	5	-1.09	145796590	17970	24.74	8190	8230	8040	10720	5780	8250	8113.33	1.27	-4235	8523	8386	8253	8116	7983	8320	8050	127	2470	500	5940	10	1	25411736	2074	-31.51	3.71	12	0.07	-259.00	2199.00	12070	20230328	-32.39	6220	20231031	31.19	10620	-23.16	20240109	7480	9.09	20240307	12070	-32.39	20230328	6220	31.19	20231031	2.65	N	206560	500	127 억	322216	N	N	388	N	N
88	20240315	100907	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8130	-120	5	-1.45	102844550	12692	17.47	8190	8230	8040	10720	5780	8250	8103.10	1.27	-3963	8523	8386	8253	8116	7983	8320	8050	127	2470	500	5940	10	1	25411736	2066	-31.39	3.70	12	0.05	-259.00	2199.00	12070	20230328	-32.64	6220	20231031	30.71	10620	-23.45	20240109	7480	8.69	20240307	12070	-32.64	20230328	6220	30.71	20231031	2.65	N	206560	500	127 억	322216	N	N	388	N	N
89	20240315	090913	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8160	-90	5	-1.09	15777680	1927	2.65	8190	8230	8140	10720	5780	8250	8187.69	1.27	-1119	8523	8386	8253	8116	7983	8320	8050	127	2470	500	5940	10	1	25411736	2074	-31.51	3.71	12	0.01	-259.00	2199.00	12070	20230328	-32.39	6220	20231031	31.19	10620	-23.16	20240109	7480	9.09	20240307	12070	-32.39	20230328	6220	31.19	20231031	2.65	N	206560	500	127 억	322216	N	N	388	N	N
90	20240314	160900	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8250	10	2	0.12	592480450	72169	48.94	8390	8390	8120	10710	5770	8240	8209.53	1.28	-2730	8600	8420	8150	7970	7700	8510	8060	127	2470	500	5930	10	1	25411736	2096	-31.85	3.75	12	0.28	-259.00	2199.00	12070	20230328	-31.65	6220	20231031	32.64	10620	-22.32	20240109	7480	10.29	20240307	12070	-31.65	20230328	6220	32.64	20231031	2.65	N	206560	500	127 억	324908	N	N	388	N	N
91	20240314	150902	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8210	-30	5	-0.36	571699400	69643	47.23	8390	8390	8120	10710	5770	8240	8209.00	1.28	-1407	8600	8420	8150	7970	7700	8510	8060	127	2470	500	5930	10	1	25411736	2086	-31.70	3.73	12	0.27	-259.00	2199.00	12070	20230328	-31.98	6220	20231031	31.99	10620	-22.69	20240109	7480	9.76	20240307	12070	-31.98	20230328	6220	31.99	20231031	2.65	N	206560	500	127 억	324908	N	N	0	N	N
92	20240314	140902	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8190	-50	5	-0.61	483032300	58805	39.88	8390	8390	8120	10710	5770	8240	8214.14	1.28	-1787	8600	8420	8150	7970	7700	8510	8060	127	2470	500	5930	10	1	25411736	2081	-31.62	3.72	12	0.23	-259.00	2199.00	12070	20230328	-32.15	6220	20231031	31.67	10620	-22.88	20240109	7480	9.49	20240307	12070	-32.15	20230328	6220	31.67	20231031	2.65	N	206560	500	127 억	324908	N	N	0	N	N
93	20240314	130858	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8190	-50	5	-0.61	341572530	41477	28.13	8390	8390	8170	10710	5770	8240	8235.23	1.28	-3906	8600	8420	8150	7970	7700	8510	8060	127	2470	500	5930	10	1	25411736	2081	-31.62	3.72	12	0.16	-259.00	2199.00	12070	20230328	-32.15	6220	20231031	31.67	10620	-22.88	20240109	7480	9.49	20240307	12070	-32.15	20230328	6220	31.67	20231031	2.65	N	206560	500	127 억	324908	N	N	0	N	N
94	20240314	120900	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8190	-50	5	-0.61	312192950	37891	25.69	8390	8390	8170	10710	5770	8240	8239.24	1.28	-4626	8600	8420	8150	7970	7700	8510	8060	127	2470	500	5930	10	1	25411736	2081	-31.62	3.72	12	0.15	-259.00	2199.00	12070	20230328	-32.15	6220	20231031	31.67	10620	-22.88	20240109	7480	9.49	20240307	12070	-32.15	20230328	6220	31.67	20231031	2.65	N	206560	500	127 억	324908	N	N	0	N	N
95	20240314	110901	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8180	-60	5	-0.73	278935140	33831	22.94	8390	8390	8170	10710	5770	8240	8244.96	1.28	-4919	8600	8420	8150	7970	7700	8510	8060	127	2470	500	5930	10	1	25411736	2079	-31.58	3.72	12	0.13	-259.00	2199.00	12070	20230328	-32.23	6220	20231031	31.51	10620	-22.98	20240109	7480	9.36	20240307	12070	-32.23	20230328	6220	31.51	20231031	2.65	N	206560	500	127 억	324908	N	N	0	N	N
96	20240314	100907	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8230	-10	5	-0.12	221786690	26869	18.22	8390	8390	8200	10710	5770	8240	8254.37	1.28	-2722	8600	8420	8150	7970	7700	8510	8060	127	2470	500	5930	10	1	25411736	2091	-31.78	3.74	12	0.11	-259.00	2199.00	12070	20230328	-31.81	6220	20231031	32.32	10620	-22.50	20240109	7480	10.03	20240307	12070	-31.81	20230328	6220	32.32	20231031	2.65	N	206560	500	127 억	324908	N	N	0	N	N
97	20240314	090904	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8260	20	2	0.24	58850360	7113	4.82	8390	8390	8200	10710	5770	8240	8273.64	1.28	-3092	8600	8420	8150	7970	7700	8510	8060	127	2470	500	5930	10	1	25411736	2099	-31.89	3.76	12	0.03	-259.00	2199.00	12070	20230328	-31.57	6220	20231031	32.80	10620	-22.22	20240109	7480	10.43	20240307	12070	-31.57	20230328	6220	32.80	20231031	2.65	N	206560	500	127 억	324908	N	N	0	N	N
98	20240313	160850	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8240	360	2	4.57	1194819440	146302	252.66	7970	8330	7880	10240	5520	7880	8166.70	1.20	18252	8040	7960	7830	7750	7620	8000	7790	127	2360	500	5670	10	1	25411736	2094	-31.81	3.75	12	0.58	-259.00	2199.00	12070	20230328	-31.73	6220	20231031	32.48	10620	-22.41	20240109	7480	10.16	20240307	12070	-31.73	20230328	6220	32.48	20231031	2.68	N	206560	500	127 억	304725	N	N	60	N	N
99	20240313	150853	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8220	340	2	4.31	1169258550	143198	247.30	7970	8330	7880	10240	5520	7880	8165.33	1.20	18410	8040	7960	7830	7750	7620	8000	7790	127	2360	500	5670	10	1	25411736	2089	-31.74	3.74	12	0.56	-259.00	2199.00	12070	20230328	-31.90	6220	20231031	32.15	10620	-22.60	20240109	7480	9.89	20240307	12070	-31.90	20230328	6220	32.15	20231031	2.68	N	206560	500	127 억	304725	N	N	60	N	N
100	20240313	140854	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8170	290	2	3.68	1118946420	137062	236.70	7970	8330	7880	10240	5520	7880	8163.80	1.20	17381	8040	7960	7830	7750	7620	8000	7790	127	2360	500	5670	10	1	25411736	2076	-31.54	3.72	12	0.54	-259.00	2199.00	12070	20230328	-32.31	6220	20231031	31.35	10620	-23.07	20240109	7480	9.22	20240307	12070	-32.31	20230328	6220	31.35	20231031	2.68	N	206560	500	127 억	304725	N	N	60	N	N
101	20240313	130859	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8220	340	2	4.31	1054208400	129158	223.05	7970	8330	7880	10240	5520	7880	8162.16	1.20	18104	8040	7960	7830	7750	7620	8000	7790	127	2360	500	5670	10	1	25411736	2089	-31.74	3.74	12	0.51	-259.00	2199.00	12070	20230328	-31.90	6220	20231031	32.15	10620	-22.60	20240109	7480	9.89	20240307	12070	-31.90	20230328	6220	32.15	20231031	2.68	N	206560	500	127 억	304725	N	N	60	N	N
102	20240313	120854	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8220	340	2	4.31	1015740520	124474	214.96	7970	8330	7880	10240	5520	7880	8160.26	1.20	18006	8040	7960	7830	7750	7620	8000	7790	127	2360	500	5670	10	1	25411736	2089	-31.74	3.74	12	0.49	-259.00	2199.00	12070	20230328	-31.90	6220	20231031	32.15	10620	-22.60	20240109	7480	9.89	20240307	12070	-31.90	20230328	6220	32.15	20231031	2.68	N	206560	500	127 억	304725	N	N	60	N	N
103	20240313	110851	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8250	370	2	4.70	919822600	112835	194.86	7970	8330	7880	10240	5520	7880	8151.93	1.20	14732	8040	7960	7830	7750	7620	8000	7790	127	2360	500	5670	10	1	25411736	2096	-31.85	3.75	12	0.44	-259.00	2199.00	12070	20230328	-31.65	6220	20231031	32.64	10620	-22.32	20240109	7480	10.29	20240307	12070	-31.65	20230328	6220	32.64	20231031	2.68	N	206560	500	127 억	304725	N	N	60	N	N
104	20240313	100848	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8260	380	2	4.82	561735720	69466	119.97	7970	8300	7880	10240	5520	7880	8086.48	1.20	8888	8040	7960	7830	7750	7620	8000	7790	127	2360	500	5670	10	1	25411736	2099	-31.89	3.76	12	0.27	-259.00	2199.00	12070	20230328	-31.57	6220	20231031	32.80	10620	-22.22	20240109	7480	10.43	20240307	12070	-31.57	20230328	6220	32.80	20231031	2.68	N	206560	500	127 억	304725	N	N	60	N	N
105	20240313	090856	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7940	60	2	0.76	48911400	6169	10.65	7970	7970	7890	10240	5520	7880	7928.58	1.20	-2048	8040	7960	7830	7750	7620	8000	7790	127	2360	500	5670	10	1	25411736	2018	-30.66	3.61	12	0.02	-259.00	2199.00	12070	20230328	-34.22	6220	20231031	27.65	10620	-25.24	20240109	7480	6.15	20240307	12070	-34.22	20230328	6220	27.65	20231031	2.68	N	206560	500	127 억	304725	N	N	60	N	N
106	20240312	160842	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7880	90	2	1.16	428468120	55017	63.58	7720	7910	7700	10120	5460	7790	7787.92	1.20	940	8103	7946	7723	7566	7343	8025	7645	127	2330	500	5600	10	1	25411736	2002	-30.42	3.58	12	0.22	-259.00	2199.00	12350	20230307	-36.19	6220	20231031	26.69	10620	-25.80	20240109	7480	5.35	20240307	12070	-34.71	20230328	6220	26.69	20231031	2.73	N	206560	500	127 억	303957	N	N	60	N	N
107	20240312	150841	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7840	50	2	0.64	376003610	48355	55.88	7720	7850	7700	10120	5460	7790	7775.90	1.20	1011	8103	7946	7723	7566	7343	8025	7645	127	2330	500	5600	10	1	25411736	1992	-30.27	3.57	12	0.19	-259.00	2199.00	12350	20230307	-36.52	6220	20231031	26.05	10620	-26.18	20240109	7480	4.81	20240307	12070	-35.05	20230328	6220	26.05	20231031	2.73	N	206560	500	127 억	303957	N	N	268	N	N
108	20240312	140832	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7780	-10	5	-0.13	302854490	38960	45.02	7720	7850	7700	10120	5460	7790	7773.47	1.20	-317	8103	7946	7723	7566	7343	8025	7645	127	2330	500	5600	10	1	25411736	1977	-30.04	3.54	12	0.15	-259.00	2199.00	12350	20230307	-37.00	6220	20231031	25.08	10620	-26.74	20240109	7480	4.01	20240307	12070	-35.54	20230328	6220	25.08	20231031	2.73	N	206560	500	127 억	303957	N	N	268	N	N
109	20240312	130800	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7760	-30	5	-0.39	249894750	32138	37.14	7720	7850	7700	10120	5460	7790	7775.68	1.20	1316	8103	7946	7723	7566	7343	8025	7645	127	2330	500	5600	10	1	25411736	1972	-29.96	3.53	12	0.13	-259.00	2199.00	12350	20230307	-37.17	6220	20231031	24.76	10620	-26.93	20240109	7480	3.74	20240307	12070	-35.71	20230328	6220	24.76	20231031	2.73	N	206560	500	127 억	303957	N	N	268	N	N
110	20240312	120844	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7820	30	2	0.39	191493180	24615	28.45	7720	7850	7700	10120	5460	7790	7779.53	1.20	1510	8103	7946	7723	7566	7343	8025	7645	127	2330	500	5600	10	1	25411736	1987	-30.19	3.56	12	0.10	-259.00	2199.00	12350	20230307	-36.68	6220	20231031	25.72	10620	-26.37	20240109	7480	4.55	20240307	12070	-35.21	20230328	6220	25.72	20231031	2.73	N	206560	500	127 억	303957	N	N	268	N	N
111	20240312	110842	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7830	40	2	0.51	152341080	19599	22.65	7720	7850	7700	10120	5460	7790	7772.90	1.20	3776	8103	7946	7723	7566	7343	8025	7645	127	2330	500	5600	10	1	25411736	1990	-30.23	3.56	12	0.08	-259.00	2199.00	12350	20230307	-36.60	6220	20231031	25.88	10620	-26.27	20240109	7480	4.68	20240307	12070	-35.13	20230328	6220	25.88	20231031	2.73	N	206560	500	127 억	303957	N	N	268	N	N
112	20240312	100843	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7780	-10	5	-0.13	88779160	11446	13.23	7720	7850	7700	10120	5460	7790	7756.33	1.20	-305	8103	7946	7723	7566	7343	8025	7645	127	2330	500	5600	10	1	25411736	1977	-30.04	3.54	12	0.05	-259.00	2199.00	12350	20230307	-37.00	6220	20231031	25.08	10620	-26.74	20240109	7480	4.01	20240307	12070	-35.54	20230328	6220	25.08	20231031	2.73	N	206560	500	127 억	303957	N	N	268	N	N
113	20240312	090841	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7760	-30	5	-0.39	24479620	3171	3.66	7720	7780	7700	10120	5460	7790	7719.73	1.20	688	8103	7946	7723	7566	7343	8025	7645	127	2330	500	5600	10	1	25411736	1972	-29.96	3.53	12	0.01	-259.00	2199.00	12350	20230307	-37.17	6220	20231031	24.76	10620	-26.93	20240109	7480	3.74	20240307	12070	-35.71	20230328	6220	24.76	20231031	2.73	N	206560	500	127 억	303957	N	N	268	N	N
114	20240311	160839	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7790	240	2	3.18	665232400	85448	120.33	7550	7880	7500	9810	5290	7550	7785.24	1.18	4354	7716	7632	7566	7482	7416	7600	7450	127	2260	500	5430	10	1	25411736	1980	-30.08	3.54	12	0.34	-259.00	2199.00	12580	20230306	-38.08	6220	20231031	25.24	10620	-26.65	20240109	7480	4.14	20240307	12070	-35.46	20230328	6220	25.24	20231031	2.80	N	206560	500	127 억	299354	N	N	268	N	N
115	20240311	150837	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7770	220	2	2.91	641268950	82369	115.99	7550	7880	7500	9810	5290	7550	7785.33	1.18	4479	7716	7632	7566	7482	7416	7600	7450	127	2260	500	5430	10	1	25411736	1974	-30.00	3.53	12	0.32	-259.00	2199.00	12580	20230306	-38.24	6220	20231031	24.92	10620	-26.84	20240109	7480	3.88	20240307	12070	-35.63	20230328	6220	24.92	20231031	2.80	N	206560	500	127 억	299354	N	N	0	N	N
116	20240311	140835	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7790	240	2	3.18	594807600	76409	107.60	7550	7880	7500	9810	5290	7550	7784.54	1.18	4052	7716	7632	7566	7482	7416	7600	7450	127	2260	500	5430	10	1	25411736	1980	-30.08	3.54	12	0.30	-259.00	2199.00	12580	20230306	-38.08	6220	20231031	25.24	10620	-26.65	20240109	7480	4.14	20240307	12070	-35.46	20230328	6220	25.24	20231031	2.80	N	206560	500	127 억	299354	N	N	0	N	N
117	20240311	130836	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7820	270	2	3.58	552706010	71007	99.99	7550	7880	7500	9810	5290	7550	7783.84	1.18	3729	7716	7632	7566	7482	7416	7600	7450	127	2260	500	5430	10	1	25411736	1987	-30.19	3.56	12	0.28	-259.00	2199.00	12580	20230306	-37.84	6220	20231031	25.72	10620	-26.37	20240109	7480	4.55	20240307	12070	-35.21	20230328	6220	25.72	20231031	2.80	N	206560	500	127 억	299354	N	N	0	N	N
118	20240311	120838	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7780	230	2	3.05	489977630	62983	88.69	7550	7880	7500	9810	5290	7550	7779.54	1.18	4326	7716	7632	7566	7482	7416	7600	7450	127	2260	500	5430	10	1	25411736	1977	-30.04	3.54	12	0.25	-259.00	2199.00	12580	20230306	-38.16	6220	20231031	25.08	10620	-26.74	20240109	7480	4.01	20240307	12070	-35.54	20230328	6220	25.08	20231031	2.80	N	206560	500	127 억	299354	N	N	0	N	N
119	20240311	110835	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7800	250	2	3.31	464313070	59694	84.06	7550	7880	7500	9810	5290	7550	7778.24	1.18	3898	7716	7632	7566	7482	7416	7600	7450	127	2260	500	5430	10	1	25411736	1982	-30.12	3.55	12	0.23	-259.00	2199.00	12580	20230306	-38.00	6220	20231031	25.40	10620	-26.55	20240109	7480	4.28	20240307	12070	-35.38	20230328	6220	25.40	20231031	2.80	N	206560	500	127 억	299354	N	N	0	N	N
120	20240311	100825	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7830	280	2	3.71	403358810	51895	73.08	7550	7880	7500	9810	5290	7550	7772.62	1.18	5135	7716	7632	7566	7482	7416	7600	7450	127	2260	500	5430	10	1	25411736	1990	-30.23	3.56	12	0.20	-259.00	2199.00	12580	20230306	-37.76	6220	20231031	25.88	10620	-26.27	20240109	7480	4.68	20240307	12070	-35.13	20230328	6220	25.88	20231031	2.80	N	206560	500	127 억	299354	N	N	0	N	N
121	20240311	090830	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7580	30	2	0.40	23608610	3131	4.41	7550	7620	7500	9810	5290	7550	7540.26	1.18	929	7716	7632	7566	7482	7416	7600	7450	127	2260	500	5430	10	1	25411736	1926	-29.27	3.45	12	0.01	-259.00	2199.00	12580	20230306	-39.75	6220	20231031	21.86	10620	-28.63	20240109	7480	1.34	20240307	12070	-37.20	20230328	6220	21.86	20231031	2.80	N	206560	500	127 억	299354	N	N	0	N	N
122	20240308	160835	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7550	-40	5	-0.53	520971400	69147	63.69	7590	7650	7500	9860	5320	7590	7534.15	1.17	2554	7876	7732	7606	7462	7336	7670	7400	127	2270	500	5460	10	1	25411736	1919	-29.15	3.43	12	0.27	-259.00	2199.00	12830	20230303	-41.15	6220	20231031	21.38	10620	-28.91	20240109	7480	0.94	20240307	12070	-37.45	20230328	6220	21.38	20231031	2.81	N	206560	500	127 억	296756	N	N	0	N	N
123	20240308	150835	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7550	-40	5	-0.53	506511960	67231	61.92	7590	7650	7500	9860	5320	7590	7533.90	1.17	2474	7876	7732	7606	7462	7336	7670	7400	127	2270	500	5460	10	1	25411736	1919	-29.15	3.43	12	0.26	-259.00	2199.00	12830	20230303	-41.15	6220	20231031	21.38	10620	-28.91	20240109	7480	0.94	20240307	12070	-37.45	20230328	6220	21.38	20231031	2.81	N	206560	500	127 억	296756	N	N	0	N	N
124	20240308	140826	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7540	-50	5	-0.66	466558560	61929	57.04	7590	7650	7500	9860	5320	7590	7533.77	1.17	1172	7876	7732	7606	7462	7336	7670	7400	127	2270	500	5460	10	1	25411736	1916	-29.11	3.43	12	0.24	-259.00	2199.00	12830	20230303	-41.23	6220	20231031	21.22	10620	-29.00	20240109	7480	0.80	20240307	12070	-37.53	20230328	6220	21.22	20231031	2.81	N	206560	500	127 억	296756	N	N	0	N	N
125	20240308	130824	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7520	-70	5	-0.92	395046370	52443	48.30	7590	7650	7500	9860	5320	7590	7532.87	1.17	2245	7876	7732	7606	7462	7336	7670	7400	127	2270	500	5460	10	1	25411736	1911	-29.03	3.42	12	0.21	-259.00	2199.00	12830	20230303	-41.39	6220	20231031	20.90	10620	-29.19	20240109	7480	0.53	20240307	12070	-37.70	20230328	6220	20.90	20231031	2.81	N	206560	500	127 억	296756	N	N	0	N	N
126	20240308	120826	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7530	-60	5	-0.79	338312020	44887	41.34	7590	7650	7500	9860	5320	7590	7536.97	1.17	2353	7876	7732	7606	7462	7336	7670	7400	127	2270	500	5460	10	1	25411736	1914	-29.07	3.42	12	0.18	-259.00	2199.00	12830	20230303	-41.31	6220	20231031	21.06	10620	-29.10	20240109	7480	0.67	20240307	12070	-37.61	20230328	6220	21.06	20231031	2.81	N	206560	500	127 억	296756	N	N	0	N	N
127	20240308	110827	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7550	-40	5	-0.53	282234320	37449	34.49	7590	7650	7500	9860	5320	7590	7536.50	1.17	4253	7876	7732	7606	7462	7336	7670	7400	127	2270	500	5460	10	1	25411736	1919	-29.15	3.43	12	0.15	-259.00	2199.00	12830	20230303	-41.15	6220	20231031	21.38	10620	-28.91	20240109	7480	0.94	20240307	12070	-37.45	20230328	6220	21.38	20231031	2.81	N	206560	500	127 억	296756	N	N	0	N	N
128	20240308	100822	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7580	-10	5	-0.13	222963400	29596	27.26	7590	7650	7500	9860	5320	7590	7533.57	1.17	3620	7876	7732	7606	7462	7336	7670	7400	127	2270	500	5460	10	1	25411736	1926	-29.27	3.45	12	0.12	-259.00	2199.00	12830	20230303	-40.92	6220	20231031	21.86	10620	-28.63	20240109	7480	1.34	20240307	12070	-37.20	20230328	6220	21.86	20231031	2.81	N	206560	500	127 억	296756	N	N	0	N	N
129	20240308	090824	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7650	60	2	0.79	9280700	1217	1.12	7590	7650	7590	9860	5320	7590	7625.88	1.17	497	7876	7732	7606	7462	7336	7670	7400	127	2270	500	5460	10	1	25411736	1944	-29.54	3.48	12	0.00	-259.00	2199.00	12830	20230303	-40.37	6220	20231031	22.99	10620	-27.97	20240109	7480	2.27	20240307	12070	-36.62	20230328	6220	22.99	20231031	2.81	N	206560	500	127 억	296756	N	N	0	N	N
130	20240307	160823	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7590	-100	5	-1.30	814394150	107967	193.83	7680	7750	7480	9990	5390	7690	7542.93	1.10	15977	7916	7802	7736	7622	7556	7770	7590	127	2300	500	5530	10	1	25411736	1929	-29.31	3.45	12	0.42	-259.00	2199.00	12830	20230303	-40.84	6220	20231031	22.03	10620	-28.53	20240109	7480	1.47	20240307	12350	-38.54	20230307	6220	22.03	20231031	2.83	N	206560	500	127 억	280780	N	N	292	N	N
131	20240307	150805	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7550	-140	5	-1.82	757102670	100376	180.20	7680	7750	7480	9990	5390	7690	7542.67	1.10	13140	7916	7802	7736	7622	7556	7770	7590	127	2300	500	5530	10	1	25411736	1919	-29.15	3.43	12	0.39	-259.00	2199.00	12830	20230303	-41.15	6220	20231031	21.38	10620	-28.91	20240109	7480	0.94	20240307	12350	-38.87	20230307	6220	21.38	20231031	2.83	N	206560	500	127 억	280780	N	N	292	N	N
132	20240307	140810	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7560	-130	5	-1.69	534215970	70722	126.96	7680	7750	7500	9990	5390	7690	7553.75	1.10	6524	7916	7802	7736	7622	7556	7770	7590	127	2300	500	5530	10	1	25411736	1921	-29.19	3.44	12	0.28	-259.00	2199.00	12830	20230303	-41.08	6220	20231031	21.54	10620	-28.81	20240109	7500	0.80	20240307	12350	-38.79	20230307	6220	21.54	20231031	2.83	N	206560	500	127 억	280780	N	N	292	N	N
133	20240307	130814	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7550	-140	5	-1.82	475013660	62886	112.90	7680	7750	7500	9990	5390	7690	7553.57	1.10	3857	7916	7802	7736	7622	7556	7770	7590	127	2300	500	5530	10	1	25411736	1919	-29.15	3.43	12	0.25	-259.00	2199.00	12830	20230303	-41.15	6220	20231031	21.38	10620	-28.91	20240109	7500	0.67	20240307	12350	-38.87	20230307	6220	21.38	20231031	2.83	N	206560	500	127 억	280780	N	N	292	N	N
134	20240307	120817	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7510	-180	5	-2.34	447618710	59247	106.36	7680	7750	7500	9990	5390	7690	7555.13	1.10	3206	7916	7802	7736	7622	7556	7770	7590	127	2300	500	5530	10	1	25411736	1908	-29.00	3.42	12	0.23	-259.00	2199.00	12830	20230303	-41.47	6220	20231031	20.74	10620	-29.28	20240109	7500	0.13	20240307	12350	-39.19	20230307	6220	20.74	20231031	2.83	N	206560	500	127 억	280780	N	N	292	N	N
135	20240307	110823	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7580	-110	5	-1.43	368829620	48766	87.55	7680	7750	7500	9990	5390	7690	7563.25	1.10	1729	7916	7802	7736	7622	7556	7770	7590	127	2300	500	5530	10	1	25411736	1926	-29.27	3.45	12	0.19	-259.00	2199.00	12830	20230303	-40.92	6220	20231031	21.86	10620	-28.63	20240109	7500	1.07	20240307	12350	-38.62	20230307	6220	21.86	20231031	2.83	N	206560	500	127 억	280780	N	N	292	N	N
136	20240307	100816	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7510	-180	5	-2.34	303802260	40172	72.12	7680	7750	7500	9990	5390	7690	7562.54	1.10	335	7916	7802	7736	7622	7556	7770	7590	127	2300	500	5530	10	1	25411736	1908	-29.00	3.42	12	0.16	-259.00	2199.00	12830	20230303	-41.47	6220	20231031	20.74	10620	-29.28	20240109	7500	0.13	20240307	12350	-39.19	20230307	6220	20.74	20231031	2.83	N	206560	500	127 억	280780	N	N	292	N	N
137	20240307	090820	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7710	20	2	0.26	39125020	5093	9.14	7680	7750	7650	9990	5390	7690	7682.12	1.10	458	7916	7802	7736	7622	7556	7770	7590	127	2300	500	5530	10	1	25411736	1959	-29.77	3.51	12	0.02	-259.00	2199.00	12830	20230303	-39.91	6220	20231031	23.95	10620	-27.40	20240109	7650	0.78	20240307	12350	-37.57	20230307	6220	23.95	20231031	2.83	N	206560	500	127 억	280780	N	N	292	N	N
138	20240306	160813	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7690	-20	5	-0.26	428470640	55518	39.77	7710	7850	7670	10020	5400	7710	7718.54	1.10	1652	8163	7936	7823	7596	7483	7880	7540	127	2310	500	5550	10	1	25411736	1954	-29.69	3.50	12	0.22	-259.00	2199.00	13070	20230228	-41.16	6220	20231031	23.63	10620	-27.59	20240109	7670	0.26	20240306	12580	-38.87	20230306	6220	23.63	20231031	2.83	N	206560	500	127 억	278927	N	N	292	N	N
139	20240306	150814	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7700	-10	5	-0.13	381405360	49399	35.38	7710	7850	7670	10020	5400	7710	7720.91	1.10	1248	8163	7936	7823	7596	7483	7880	7540	127	2310	500	5550	10	1	25411736	1957	-29.73	3.50	12	0.19	-259.00	2199.00	13070	20230228	-41.09	6220	20231031	23.79	10620	-27.50	20240109	7670	0.39	20240306	12580	-38.79	20230306	6220	23.79	20231031	2.83	N	206560	500	127 억	278927	N	N	0	N	N
140	20240306	140818	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7730	20	2	0.26	339285550	43929	31.47	7710	7850	7670	10020	5400	7710	7723.50	1.10	1741	8163	7936	7823	7596	7483	7880	7540	127	2310	500	5550	10	1	25411736	1964	-29.85	3.52	12	0.17	-259.00	2199.00	13070	20230228	-40.86	6220	20231031	24.28	10620	-27.21	20240109	7670	0.78	20240306	12580	-38.55	20230306	6220	24.28	20231031	2.83	N	206560	500	127 억	278927	N	N	0	N	N
141	20240306	130819	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7700	-10	5	-0.13	286843760	37119	26.59	7710	7850	7670	10020	5400	7710	7727.68	1.10	3236	8163	7936	7823	7596	7483	7880	7540	127	2310	500	5550	10	1	25411736	1957	-29.73	3.50	12	0.15	-259.00	2199.00	13070	20230228	-41.09	6220	20231031	23.79	10620	-27.50	20240109	7670	0.39	20240306	12580	-38.79	20230306	6220	23.79	20231031	2.83	N	206560	500	127 억	278927	N	N	0	N	N
142	20240306	120817	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7690	-20	5	-0.26	263493670	34083	24.41	7710	7850	7670	10020	5400	7710	7730.95	1.10	3962	8163	7936	7823	7596	7483	7880	7540	127	2310	500	5550	10	1	25411736	1954	-29.69	3.50	12	0.13	-259.00	2199.00	13070	20230228	-41.16	6220	20231031	23.63	10620	-27.59	20240109	7670	0.26	20240306	12580	-38.87	20230306	6220	23.63	20231031	2.83	N	206560	500	127 억	278927	N	N	0	N	N
143	20240306	110815	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7720	10	2	0.13	148264620	19115	13.69	7710	7850	7670	10020	5400	7710	7756.47	1.10	-2092	8163	7936	7823	7596	7483	7880	7540	127	2310	500	5550	10	1	25411736	1962	-29.81	3.51	12	0.08	-259.00	2199.00	13070	20230228	-40.93	6220	20231031	24.12	10620	-27.31	20240109	7670	0.65	20240306	12580	-38.63	20230306	6220	24.12	20231031	2.83	N	206560	500	127 억	278927	N	N	0	N	N
144	20240306	100758	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7750	40	2	0.52	118661660	15299	10.96	7710	7850	7670	10020	5400	7710	7756.20	1.10	-1328	8163	7936	7823	7596	7483	7880	7540	127	2310	500	5550	10	1	25411736	1969	-29.92	3.52	12	0.06	-259.00	2199.00	13070	20230228	-40.70	6220	20231031	24.60	10620	-27.02	20240109	7670	1.04	20240306	12580	-38.39	20230306	6220	24.60	20231031	2.83	N	206560	500	127 억	278927	N	N	0	N	N
145	20240306	090813	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7720	10	2	0.13	23052680	2996	2.15	7710	7740	7670	10020	5400	7710	7694.44	1.10	511	8163	7936	7823	7596	7483	7880	7540	127	2310	500	5550	10	1	25411736	1962	-29.81	3.51	12	0.01	-259.00	2199.00	13070	20230228	-40.93	6220	20231031	24.12	10620	-27.31	20240109	7670	0.65	20240306	12580	-38.63	20230306	6220	24.12	20231031	2.83	N	206560	500	127 억	278927	N	N	0	N	N
146	20240305	160810	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7710	-270	5	-3.38	1088527840	139103	120.31	7860	8050	7710	10370	5590	7980	7825.42	1.20	-27212	8253	8116	8033	7896	7813	8075	7855	127	2390	500	5740	10	1	25411736	1959	-29.77	3.51	12	0.55	-259.00	2199.00	13110	20230227	-41.19	6220	20231031	23.95	10620	-27.40	20240109	7710	0.00	20240305	12580	-38.71	20230306	6220	23.95	20231031	2.82	N	206560	500	127 억	306140	N	N	86	N	N
147	20240305	150809	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7710	-270	5	-3.38	1045247740	133492	115.46	7860	8050	7710	10370	5590	7980	7830.01	1.20	-26583	8253	8116	8033	7896	7813	8075	7855	127	2390	500	5740	10	1	25411736	1959	-29.77	3.51	12	0.53	-259.00	2199.00	13110	20230227	-41.19	6220	20231031	23.95	10620	-27.40	20240109	7710	0.00	20240305	12580	-38.71	20230306	6220	23.95	20231031	2.82	N	206560	500	127 억	306140	N	N	86	N	N
148	20240305	140800	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7760	-220	5	-2.76	870275720	110877	95.90	7860	8050	7760	10370	5590	7980	7848.98	1.20	-26760	8253	8116	8033	7896	7813	8075	7855	127	2390	500	5740	10	1	25411736	1972	-29.96	3.53	12	0.44	-259.00	2199.00	13110	20230227	-40.81	6220	20231031	24.76	10620	-26.93	20240109	7760	0.00	20240305	12580	-38.31	20230306	6220	24.76	20231031	2.82	N	206560	500	127 억	306140	N	N	86	N	N
149	20240305	130759	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7800	-180	5	-2.26	727194070	92512	80.02	7860	8050	7800	10370	5590	7980	7860.50	1.20	-21702	8253	8116	8033	7896	7813	8075	7855	127	2390	500	5740	10	1	25411736	1982	-30.12	3.55	12	0.36	-259.00	2199.00	13110	20230227	-40.50	6220	20231031	25.40	10620	-26.55	20240109	7800	0.00	20240305	12580	-38.00	20230306	6220	25.40	20231031	2.82	N	206560	500	127 억	306140	N	N	86	N	N
150	20240305	120802	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7800	-180	5	-2.26	617871760	78512	67.91	7860	8050	7800	10370	5590	7980	7869.73	1.20	-18559	8253	8116	8033	7896	7813	8075	7855	127	2390	500	5740	10	1	25411736	1982	-30.12	3.55	12	0.31	-259.00	2199.00	13110	20230227	-40.50	6220	20231031	25.40	10620	-26.55	20240109	7800	0.00	20240305	12580	-38.00	20230306	6220	25.40	20231031	2.82	N	206560	500	127 억	306140	N	N	86	N	N
151	20240305	110803	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7860	-120	5	-1.50	398162420	50434	43.62	7860	8050	7850	10370	5590	7980	7894.67	1.20	-10929	8253	8116	8033	7896	7813	8075	7855	127	2390	500	5740	10	1	25411736	1997	-30.35	3.57	12	0.20	-259.00	2199.00	13110	20230227	-40.05	6220	20231031	26.37	10620	-25.99	20240109	7850	0.13	20240305	12580	-37.52	20230306	6220	26.37	20231031	2.82	N	206560	500	127 억	306140	N	N	86	N	N
152	20240305	100800	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7900	-80	5	-1.00	247956340	31342	27.11	7860	8050	7860	10370	5590	7980	7911.24	1.20	-4902	8253	8116	8033	7896	7813	8075	7855	127	2390	500	5740	10	1	25411736	2008	-30.50	3.59	12	0.12	-259.00	2199.00	13110	20230227	-39.74	6220	20231031	27.01	10620	-25.61	20240109	7860	0.51	20240305	12580	-37.20	20230306	6220	27.01	20231031	2.82	N	206560	500	127 억	306140	N	N	86	N	N
153	20240305	090800	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7920	-60	5	-0.75	73704260	9290	8.04	7860	8050	7860	10370	5590	7980	7933.57	1.20	-3827	8253	8116	8033	7896	7813	8075	7855	127	2390	500	5740	10	1	25411736	2013	-30.58	3.60	12	0.04	-259.00	2199.00	13110	20230227	-39.59	6220	20231031	27.33	10620	-25.42	20240109	7860	0.76	20240305	12580	-37.04	20230306	6220	27.33	20231031	2.82	N	206560	500	127 억	306140	N	N	86	N	N
154	20240304	160801	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7980	-90	5	-1.12	917283560	114695	175.72	8090	8170	7950	10490	5650	8070	7997.56	1.20	2021	8370	8220	8120	7970	7870	8170	7920	127	2420	500	5810	10	1	25411736	2028	-30.81	3.63	12	0.45	-259.00	2199.00	13110	20230227	-39.13	6220	20231031	28.30	10620	-24.86	20240109	7900	1.01	20240201	12580	-36.57	20230306	6220	28.30	20231031	2.83	N	206560	500	127 억	303898	N	N	86	N	N
155	20240304	150757	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7970	-100	5	-1.24	878336110	109812	168.24	8090	8170	7950	10490	5650	8070	7998.48	1.20	2197	8370	8220	8120	7970	7870	8170	7920	127	2420	500	5810	10	1	25411736	2025	-30.77	3.62	12	0.43	-259.00	2199.00	13110	20230227	-39.21	6220	20231031	28.14	10620	-24.95	20240109	7900	0.89	20240201	12580	-36.65	20230306	6220	28.14	20231031	2.83	N	206560	500	127 억	303898	N	N	211	N	N
156	20240304	140725	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7970	-100	5	-1.24	826890750	103357	158.35	8090	8170	7950	10490	5650	8070	8000.27	1.20	3376	8370	8220	8120	7970	7870	8170	7920	127	2420	500	5810	10	1	25411736	2025	-30.77	3.62	12	0.41	-259.00	2199.00	13110	20230227	-39.21	6220	20231031	28.14	10620	-24.95	20240109	7900	0.89	20240201	12580	-36.65	20230306	6220	28.14	20231031	2.83	N	206560	500	127 억	303898	N	N	211	N	N
157	20240304	130752	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7970	-100	5	-1.24	757394100	94624	144.97	8090	8170	7950	10490	5650	8070	8004.18	1.20	3809	8370	8220	8120	7970	7870	8170	7920	127	2420	500	5810	10	1	25411736	2025	-30.77	3.62	12	0.37	-259.00	2199.00	13110	20230227	-39.21	6220	20231031	28.14	10620	-24.95	20240109	7900	0.89	20240201	12580	-36.65	20230306	6220	28.14	20231031	2.83	N	206560	500	127 억	303898	N	N	211	N	N
158	20240304	120728	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7980	-90	5	-1.12	603088690	75261	115.30	8090	8170	7960	10490	5650	8070	8013.22	1.20	5159	8370	8220	8120	7970	7870	8170	7920	127	2420	500	5810	10	1	25411736	2028	-30.81	3.63	12	0.30	-259.00	2199.00	13110	20230227	-39.13	6220	20231031	28.30	10620	-24.86	20240109	7900	1.01	20240201	12580	-36.57	20230306	6220	28.30	20231031	2.83	N	206560	500	127 억	303898	N	N	211	N	N
159	20240304	110746	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8050	-20	5	-0.25	281368630	34971	53.58	8090	8170	8000	10490	5650	8070	8045.70	1.20	-3208	8370	8220	8120	7970	7870	8170	7920	127	2420	500	5810	10	1	25411736	2046	-31.08	3.66	12	0.14	-259.00	2199.00	13110	20230227	-38.60	6220	20231031	29.42	10620	-24.20	20240109	7900	1.90	20240201	12580	-36.01	20230306	6220	29.42	20231031	2.83	N	206560	500	127 억	303898	N	N	211	N	N
160	20240304	100746	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8060	-10	5	-0.12	203885760	25350	38.84	8090	8170	8000	10490	5650	8070	8042.72	1.20	-2966	8370	8220	8120	7970	7870	8170	7920	127	2420	500	5810	10	1	25411736	2048	-31.12	3.67	12	0.10	-259.00	2199.00	13110	20230227	-38.52	6220	20231031	29.58	10620	-24.11	20240109	7900	2.03	20240201	12580	-35.93	20230306	6220	29.58	20231031	2.83	N	206560	500	127 억	303898	N	N	211	N	N
161	20240304	090748	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8080	10	2	0.12	32248540	3982	6.10	8090	8170	8070	10490	5650	8070	8099.32	1.20	-1343	8370	8220	8120	7970	7870	8170	7920	127	2420	500	5810	10	1	25411736	2053	-31.20	3.67	12	0.02	-259.00	2199.00	13110	20230227	-38.37	6220	20231031	29.90	10620	-23.92	20240109	7900	2.28	20240201	12580	-35.77	20230306	6220	29.90	20231031	2.83	N	206560	500	127 억	303898	N	N	211	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History