KissMeData/361570/price/prices-20240301.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161158	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3970	55	2	1.40	469465630	118353	106.76	3905	4005	3880	5080	2745	3915	3966.64	4.72	53701	4031	3972	3906	3847	3781	3977	3852	144	1165	500	2740	5	1	28635291	1137	264.67	1.44	12	0.41	15.00	2765.00	7460	20230704	-46.78	3270	20231113	21.41	4575	-13.22	20240220	3305	20.12	20240307	20600	-80.73	20230522	3270	21.41	20231113	2.98	N	361570	500	143 억	1350938	N	N	4	N	N
3	20240329	151200	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3990	75	2	1.92	442176355	111487	100.57	3905	4005	3880	5080	2745	3915	3966.17	4.72	51622	4031	3972	3906	3847	3781	3977	3852	144	1165	500	2740	5	1	28635291	1143	266.00	1.44	12	0.39	15.00	2765.00	7460	20230704	-46.51	3270	20231113	22.02	4575	-12.79	20240220	3305	20.73	20240307	20600	-80.63	20230522	3270	22.02	20231113	2.98	N	361570	500	143 억	1350938	N	N	4	N	N
4	20240329	141155	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3985	70	2	1.79	375234790	94680	85.41	3905	4005	3880	5080	2745	3915	3963.19	4.72	46233	4031	3972	3906	3847	3781	3977	3852	144	1165	500	2740	5	1	28635291	1141	265.67	1.44	12	0.33	15.00	2765.00	7460	20230704	-46.58	3270	20231113	21.87	4575	-12.90	20240220	3305	20.57	20240307	20600	-80.66	20230522	3270	21.87	20231113	2.98	N	361570	500	143 억	1350938	N	N	4	N	N
5	20240329	131136	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3965	50	2	1.28	285438900	72180	65.11	3905	4005	3880	5080	2745	3915	3954.54	4.72	35259	4031	3972	3906	3847	3781	3977	3852	144	1165	500	2740	5	1	28635291	1135	264.33	1.43	12	0.25	15.00	2765.00	7460	20230704	-46.85	3270	20231113	21.25	4575	-13.33	20240220	3305	19.97	20240307	20600	-80.75	20230522	3270	21.25	20231113	2.98	N	361570	500	143 억	1350938	N	N	4	N	N
6	20240329	121148	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3960	45	2	1.15	257938655	65235	58.85	3905	4005	3880	5080	2745	3915	3953.99	4.72	32217	4031	3972	3906	3847	3781	3977	3852	144	1165	500	2740	5	1	28635291	1134	264.00	1.43	12	0.23	15.00	2765.00	7460	20230704	-46.92	3270	20231113	21.10	4575	-13.44	20240220	3305	19.82	20240307	20600	-80.78	20230522	3270	21.10	20231113	2.98	N	361570	500	143 억	1350938	N	N	4	N	N
7	20240329	111134	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3970	55	2	1.40	238261750	60267	54.36	3905	4005	3880	5080	2745	3915	3953.44	4.72	31514	4031	3972	3906	3847	3781	3977	3852	144	1165	500	2740	5	1	28635291	1137	264.67	1.44	12	0.21	15.00	2765.00	7460	20230704	-46.78	3270	20231113	21.41	4575	-13.22	20240220	3305	20.12	20240307	20600	-80.73	20230522	3270	21.41	20231113	2.98	N	361570	500	143 억	1350938	N	N	4	N	N
8	20240329	101135	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3970	55	2	1.40	200678285	50803	45.83	3905	4005	3880	5080	2745	3915	3950.13	4.72	29258	4031	3972	3906	3847	3781	3977	3852	144	1165	500	2740	5	1	28635291	1137	264.67	1.44	12	0.18	15.00	2765.00	7460	20230704	-46.78	3270	20231113	21.41	4575	-13.22	20240220	3305	20.12	20240307	20600	-80.73	20230522	3270	21.41	20231113	2.98	N	361570	500	143 억	1350938	N	N	4	N	N
9	20240329	091134	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3905	-10	5	-0.26	22124790	5666	5.11	3905	3935	3880	5080	2745	3915	3904.83	4.72	-1560	4031	3972	3906	3847	3781	3977	3852	144	1165	500	2740	5	1	28635291	1118	260.33	1.41	12	0.02	15.00	2765.00	7460	20230704	-47.65	3270	20231113	19.42	4575	-14.64	20240220	3305	18.15	20240307	20600	-81.04	20230522	3270	19.42	20231113	2.98	N	361570	500	143 억	1350938	N	N	4	N	N
10	20240328	161142	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3915	-45	5	-1.14	430220315	110622	50.43	3915	3965	3840	5140	2775	3960	3889.10	4.69	9146	4093	4026	3973	3906	3853	4060	3940	144	1180	500	2770	5	1	28635291	1121	261.00	1.42	12	0.39	15.00	2765.00	7460	20230704	-47.52	3270	20231113	19.72	4575	-14.43	20240220	3305	18.46	20240307	20600	-81.00	20230522	3270	19.72	20231113	3.04	N	361570	500	143 억	1341683	N	N	4	N	N
11	20240328	151143	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3885	-75	5	-1.89	405763880	104348	47.57	3915	3965	3840	5140	2775	3960	3888.56	4.69	11099	4093	4026	3973	3906	3853	4060	3940	144	1180	500	2770	5	1	28635291	1112	259.00	1.41	12	0.36	15.00	2765.00	7460	20230704	-47.92	3270	20231113	18.81	4575	-15.08	20240220	3305	17.55	20240307	20600	-81.14	20230522	3270	18.81	20231113	3.04	N	361570	500	143 억	1341683	N	N	239	N	N
12	20240328	141130	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3865	-95	5	-2.40	363330230	93367	42.56	3915	3965	3840	5140	2775	3960	3891.42	4.69	10088	4093	4026	3973	3906	3853	4060	3940	144	1180	500	2770	5	1	28635291	1107	257.67	1.40	12	0.33	15.00	2765.00	7460	20230704	-48.19	3270	20231113	18.20	4575	-15.52	20240220	3305	16.94	20240307	20600	-81.24	20230522	3270	18.20	20231113	3.04	N	361570	500	143 억	1341683	N	N	239	N	N
13	20240328	131130	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3860	-100	5	-2.53	332024280	85243	38.86	3915	3965	3845	5140	2775	3960	3895.03	4.69	9794	4093	4026	3973	3906	3853	4060	3940	144	1180	500	2770	5	1	28635291	1105	257.33	1.40	12	0.30	15.00	2765.00	7460	20230704	-48.26	3270	20231113	18.04	4575	-15.63	20240220	3305	16.79	20240307	20600	-81.26	20230522	3270	18.04	20231113	3.04	N	361570	500	143 억	1341683	N	N	239	N	N
14	20240328	121133	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3895	-65	5	-1.64	283218055	72604	33.10	3915	3965	3875	5140	2775	3960	3900.86	4.69	11193	4093	4026	3973	3906	3853	4060	3940	144	1180	500	2770	5	1	28635291	1115	259.67	1.41	12	0.25	15.00	2765.00	7460	20230704	-47.79	3270	20231113	19.11	4575	-14.86	20240220	3305	17.85	20240307	20600	-81.09	20230522	3270	19.11	20231113	3.04	N	361570	500	143 억	1341683	N	N	239	N	N
15	20240328	111138	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3890	-70	5	-1.77	245012670	62763	28.61	3915	3965	3875	5140	2775	3960	3903.78	4.69	10087	4093	4026	3973	3906	3853	4060	3940	144	1180	500	2770	5	1	28635291	1114	259.33	1.41	12	0.22	15.00	2765.00	7460	20230704	-47.86	3270	20231113	18.96	4575	-14.97	20240220	3305	17.70	20240307	20600	-81.12	20230522	3270	18.96	20231113	3.04	N	361570	500	143 억	1341683	N	N	239	N	N
16	20240328	101147	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3885	-75	5	-1.89	188472315	48212	21.98	3915	3965	3875	5140	2775	3960	3909.24	4.69	4884	4093	4026	3973	3906	3853	4060	3940	144	1180	500	2770	5	1	28635291	1112	259.00	1.41	12	0.17	15.00	2765.00	7460	20230704	-47.92	3270	20231113	18.81	4575	-15.08	20240220	3305	17.55	20240307	20600	-81.14	20230522	3270	18.81	20231113	3.04	N	361570	500	143 억	1341683	N	N	239	N	N
17	20240328	091152	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3905	-55	5	-1.39	34124005	8690	3.96	3915	3965	3905	5140	2775	3960	3926.81	4.69	1990	4093	4026	3973	3906	3853	4060	3940	144	1180	500	2770	5	1	28635291	1118	260.33	1.41	12	0.03	15.00	2765.00	7460	20230704	-47.65	3270	20231113	19.42	4575	-14.64	20240220	3305	18.15	20240307	20600	-81.04	20230522	3270	19.42	20231113	3.04	N	361570	500	143 억	1341683	N	N	239	N	N
18	20240327	161149	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3960	5	2	0.13	864355990	216844	129.90	3920	4040	3920	5140	2770	3955	3986.08	4.67	5159	4058	4006	3928	3876	3798	4032	3902	144	1185	500	2760	5	1	28635291	1134	264.00	1.43	12	0.76	15.00	2765.00	7460	20230704	-46.92	3270	20231113	21.10	4575	-13.44	20240220	3305	19.82	20240307	20600	-80.78	20230522	3270	21.10	20231113	3.04	N	361570	500	143 억	1336388	N	N	239	N	N
19	20240327	151147	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3970	15	2	0.38	817560530	205014	122.81	3920	4040	3920	5140	2770	3955	3987.83	4.67	4698	4058	4006	3928	3876	3798	4032	3902	144	1185	500	2760	5	1	28635291	1137	264.67	1.44	12	0.72	15.00	2765.00	7460	20230704	-46.78	3270	20231113	21.41	4575	-13.22	20240220	3305	20.12	20240307	20600	-80.73	20230522	3270	21.41	20231113	3.04	N	361570	500	143 억	1336388	N	N	1669	N	N
20	20240327	141148	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3990	35	2	0.88	767008515	192282	115.19	3920	4040	3920	5140	2770	3955	3988.98	4.67	943	4058	4006	3928	3876	3798	4032	3902	144	1185	500	2760	5	1	28635291	1143	266.00	1.44	12	0.67	15.00	2765.00	7460	20230704	-46.51	3270	20231113	22.02	4575	-12.79	20240220	3305	20.73	20240307	20600	-80.63	20230522	3270	22.02	20231113	3.04	N	361570	500	143 억	1336388	N	N	1669	N	N
21	20240327	131146	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3995	40	2	1.01	741359145	185834	111.32	3920	4040	3920	5140	2770	3955	3989.36	4.67	471	4058	4006	3928	3876	3798	4032	3902	144	1185	500	2760	5	1	28635291	1144	266.33	1.44	12	0.65	15.00	2765.00	7460	20230704	-46.45	3270	20231113	22.17	4575	-12.68	20240220	3305	20.88	20240307	20600	-80.61	20230522	3270	22.17	20231113	3.04	N	361570	500	143 억	1336388	N	N	1669	N	N
22	20240327	121147	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3980	25	2	0.63	675734830	169416	101.49	3920	4040	3920	5140	2770	3955	3988.61	4.67	2446	4058	4006	3928	3876	3798	4032	3902	144	1185	500	2760	5	1	28635291	1140	265.33	1.44	12	0.59	15.00	2765.00	7460	20230704	-46.65	3270	20231113	21.71	4575	-13.01	20240220	3305	20.42	20240307	20600	-80.68	20230522	3270	21.71	20231113	3.04	N	361570	500	143 억	1336388	N	N	1669	N	N
23	20240327	111145	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3970	15	2	0.38	612115145	153391	91.89	3920	4040	3920	5140	2770	3955	3990.56	4.67	2153	4058	4006	3928	3876	3798	4032	3902	144	1185	500	2760	5	1	28635291	1137	264.67	1.44	12	0.54	15.00	2765.00	7460	20230704	-46.78	3270	20231113	21.41	4575	-13.22	20240220	3305	20.12	20240307	20600	-80.73	20230522	3270	21.41	20231113	3.04	N	361570	500	143 억	1336388	N	N	1669	N	N
24	20240327	101142	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4030	75	2	1.90	489839800	122774	73.55	3920	4040	3920	5140	2770	3955	3989.77	4.67	3035	4058	4006	3928	3876	3798	4032	3902	144	1185	500	2760	5	1	28635291	1154	268.67	1.46	12	0.43	15.00	2765.00	7460	20230704	-45.98	3270	20231113	23.24	4575	-11.91	20240220	3305	21.94	20240307	20600	-80.44	20230522	3270	23.24	20231113	3.04	N	361570	500	143 억	1336388	N	N	1669	N	N
25	20240327	091150	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3975	20	2	0.51	146105900	36858	22.08	3920	3985	3920	5140	2770	3955	3964.02	4.67	678	4058	4006	3928	3876	3798	4032	3902	144	1185	500	2760	5	1	28635291	1138	265.00	1.44	12	0.13	15.00	2765.00	7460	20230704	-46.72	3270	20231113	21.56	4575	-13.11	20240220	3305	20.27	20240307	20600	-80.70	20230522	3270	21.56	20231113	3.04	N	361570	500	143 억	1336388	N	N	1669	N	N
26	20240326	161040	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3955	75	2	1.93	643690255	163963	83.68	3895	3980	3850	5040	2720	3880	3925.79	4.65	5314	4023	3951	3853	3781	3683	3987	3817	144	1160	500	2710	5	1	28635291	1133	263.67	1.43	12	0.57	15.00	2765.00	7460	20230704	-46.98	3270	20231113	20.95	4575	-13.55	20240220	3305	19.67	20240307	20600	-80.80	20230522	3270	20.95	20231113	3.04	N	361570	500	143 억	1331174	N	N	1669	N	N
27	20240326	151133	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3970	90	2	2.32	612160675	155991	79.61	3895	3980	3850	5040	2720	3880	3924.33	4.65	4270	4023	3951	3853	3781	3683	3987	3817	144	1160	500	2710	5	1	28635291	1137	264.67	1.44	12	0.54	15.00	2765.00	7460	20230704	-46.78	3270	20231113	21.41	4575	-13.22	20240220	3305	20.12	20240307	20600	-80.73	20230522	3270	21.41	20231113	3.04	N	361570	500	143 억	1331174	N	N	420	N	N
28	20240326	141130	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3945	65	2	1.68	444101230	113474	57.91	3895	3965	3850	5040	2720	3880	3913.68	4.65	5714	4023	3951	3853	3781	3683	3987	3817	144	1160	500	2710	5	1	28635291	1130	263.00	1.43	12	0.40	15.00	2765.00	7460	20230704	-47.12	3270	20231113	20.64	4575	-13.77	20240220	3305	19.36	20240307	20600	-80.85	20230522	3270	20.64	20231113	3.04	N	361570	500	143 억	1331174	N	N	420	N	N
29	20240326	131126	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3910	30	2	0.77	307321135	78802	40.22	3895	3935	3850	5040	2720	3880	3899.92	4.65	-1292	4023	3951	3853	3781	3683	3987	3817	144	1160	500	2710	5	1	28635291	1120	260.67	1.41	12	0.28	15.00	2765.00	7460	20230704	-47.59	3270	20231113	19.57	4575	-14.54	20240220	3305	18.31	20240307	20600	-81.02	20230522	3270	19.57	20231113	3.04	N	361570	500	143 억	1331174	N	N	420	N	N
30	20240326	121124	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3910	30	2	0.77	242794145	62273	31.78	3895	3935	3850	5040	2720	3880	3898.87	4.65	-5133	4023	3951	3853	3781	3683	3987	3817	144	1160	500	2710	5	1	28635291	1120	260.67	1.41	12	0.22	15.00	2765.00	7460	20230704	-47.59	3270	20231113	19.57	4575	-14.54	20240220	3305	18.31	20240307	20600	-81.02	20230522	3270	19.57	20231113	3.04	N	361570	500	143 억	1331174	N	N	420	N	N
31	20240326	111121	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3930	50	2	1.29	212864650	54621	27.88	3895	3935	3850	5040	2720	3880	3897.12	4.65	-6715	4023	3951	3853	3781	3683	3987	3817	144	1160	500	2710	5	1	28635291	1125	262.00	1.42	12	0.19	15.00	2765.00	7460	20230704	-47.32	3270	20231113	20.18	4575	-14.10	20240220	3305	18.91	20240307	20600	-80.92	20230522	3270	20.18	20231113	3.04	N	361570	500	143 억	1331174	N	N	420	N	N
32	20240326	101128	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3895	15	2	0.39	135537635	34805	17.76	3895	3930	3850	5040	2720	3880	3894.20	4.65	-10335	4023	3951	3853	3781	3683	3987	3817	144	1160	500	2710	5	1	28635291	1115	259.67	1.41	12	0.12	15.00	2765.00	7460	20230704	-47.79	3270	20231113	19.11	4575	-14.86	20240220	3305	17.85	20240307	20600	-81.09	20230522	3270	19.11	20231113	3.04	N	361570	500	143 억	1331174	N	N	420	N	N
33	20240326	091133	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3860	-20	5	-0.52	28675605	7415	3.78	3895	3900	3850	5040	2720	3880	3867.24	4.65	-2505	4023	3951	3853	3781	3683	3987	3817	144	1160	500	2710	5	1	28635291	1105	257.33	1.40	12	0.03	15.00	2765.00	7460	20230704	-48.26	3270	20231113	18.04	4575	-15.63	20240220	3305	16.79	20240307	20600	-81.26	20230522	3270	18.04	20231113	3.04	N	361570	500	143 억	1331174	N	N	420	N	N
34	20240325	161211	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3880	95	2	2.51	756060470	195764	296.24	3755	3925	3755	4920	2650	3785	3862.09	4.58	18382	3871	3827	3761	3717	3651	3850	3740	144	1135	500	2640	5	1	28635291	1111	258.67	1.40	12	0.68	15.00	2765.00	7460	20230704	-47.99	3270	20231113	18.65	4575	-15.19	20240220	3305	17.40	20240307	20600	-81.17	20230522	3270	18.65	20231113	3.03	N	361570	500	143 억	1312017	N	N	420	N	N
35	20240325	151216	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3920	135	2	3.57	718743150	186195	281.76	3755	3925	3755	4920	2650	3785	3860.16	4.58	18379	3871	3827	3761	3717	3651	3850	3740	144	1135	500	2640	5	1	28635291	1123	261.33	1.42	12	0.65	15.00	2765.00	7460	20230704	-47.45	3270	20231113	19.88	4575	-14.32	20240220	3305	18.61	20240307	20600	-80.97	20230522	3270	19.88	20231113	3.03	N	361570	500	143 억	1312017	N	N	146	N	N
36	20240325	141214	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3850	65	2	1.72	533761625	138691	209.87	3755	3905	3755	4920	2650	3785	3848.57	4.58	13549	3871	3827	3761	3717	3651	3850	3740	144	1135	500	2640	5	1	28635291	1102	256.67	1.39	12	0.48	15.00	2765.00	7460	20230704	-48.39	3270	20231113	17.74	4575	-15.85	20240220	3305	16.49	20240307	20600	-81.31	20230522	3270	17.74	20231113	3.03	N	361570	500	143 억	1312017	N	N	146	N	N
37	20240325	131211	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3860	75	2	1.98	409654720	106723	161.50	3755	3875	3755	4920	2650	3785	3838.49	4.58	6660	3871	3827	3761	3717	3651	3850	3740	144	1135	500	2640	5	1	28635291	1105	257.33	1.40	12	0.37	15.00	2765.00	7460	20230704	-48.26	3270	20231113	18.04	4575	-15.63	20240220	3305	16.79	20240307	20600	-81.26	20230522	3270	18.04	20231113	3.03	N	361570	500	143 억	1312017	N	N	146	N	N
38	20240325	121216	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3860	75	2	1.98	361022700	94142	142.46	3755	3875	3755	4920	2650	3785	3834.87	4.58	5511	3871	3827	3761	3717	3651	3850	3740	144	1135	500	2640	5	1	28635291	1105	257.33	1.40	12	0.33	15.00	2765.00	7460	20230704	-48.26	3270	20231113	18.04	4575	-15.63	20240220	3305	16.79	20240307	20600	-81.26	20230522	3270	18.04	20231113	3.03	N	361570	500	143 억	1312017	N	N	146	N	N
39	20240325	111215	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3860	75	2	1.98	329581380	85989	130.12	3755	3875	3755	4920	2650	3785	3832.83	4.58	5204	3871	3827	3761	3717	3651	3850	3740	144	1135	500	2640	5	1	28635291	1105	257.33	1.40	12	0.30	15.00	2765.00	7460	20230704	-48.26	3270	20231113	18.04	4575	-15.63	20240220	3305	16.79	20240307	20600	-81.26	20230522	3270	18.04	20231113	3.03	N	361570	500	143 억	1312017	N	N	146	N	N
40	20240325	101213	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3875	90	2	2.38	262615965	68571	103.76	3755	3875	3755	4920	2650	3785	3829.84	4.58	3600	3871	3827	3761	3717	3651	3850	3740	144	1135	500	2640	5	1	28635291	1110	258.33	1.40	12	0.24	15.00	2765.00	7460	20230704	-48.06	3270	20231113	18.50	4575	-15.30	20240220	3305	17.25	20240307	20600	-81.19	20230522	3270	18.50	20231113	3.03	N	361570	500	143 억	1312017	N	N	146	N	N
41	20240325	091218	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3785	0	3	0.00	82172715	21521	32.57	3755	3845	3755	4920	2650	3785	3818.26	4.58	-4464	3871	3827	3761	3717	3651	3850	3740	144	1135	500	2640	5	1	28635291	1084	252.33	1.37	12	0.08	15.00	2765.00	7460	20230704	-49.26	3270	20231113	15.75	4575	-17.27	20240220	3305	14.52	20240307	20600	-81.63	20230522	3270	15.75	20231113	3.03	N	361570	500	143 억	1312017	N	N	146	N	N
42	20240322	161215	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3785	20	2	0.53	246720580	65659	32.89	3780	3805	3695	4890	2640	3765	3757.59	4.60	-6631	3928	3846	3753	3671	3578	3887	3712	144	1125	500	2630	5	1	28635291	1084	252.33	1.37	12	0.23	15.00	2765.00	7460	20230704	-49.26	3270	20231113	15.75	4575	-17.27	20240220	3305	14.52	20240307	20600	-81.63	20230522	3270	15.75	20231113	2.98	N	361570	500	143 억	1318645	N	N	146	N	N
43	20240322	151219	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3775	10	2	0.27	228199640	60758	30.44	3780	3805	3695	4890	2640	3765	3755.88	4.60	-5623	3928	3846	3753	3671	3578	3887	3712	144	1125	500	2630	5	1	28635291	1081	251.67	1.37	12	0.21	15.00	2765.00	7460	20230704	-49.40	3270	20231113	15.44	4575	-17.49	20240220	3305	14.22	20240307	20600	-81.67	20230522	3270	15.44	20231113	2.98	N	361570	500	143 억	1318645	N	N	318	N	N
44	20240322	141205	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3765	0	3	0.00	208474610	55523	27.82	3780	3805	3695	4890	2640	3765	3754.74	4.60	-5635	3928	3846	3753	3671	3578	3887	3712	144	1125	500	2630	5	1	28635291	1078	251.00	1.36	12	0.19	15.00	2765.00	7460	20230704	-49.53	3270	20231113	15.14	4575	-17.70	20240220	3305	13.92	20240307	20600	-81.72	20230522	3270	15.14	20231113	2.98	N	361570	500	143 억	1318645	N	N	318	N	N
45	20240322	131211	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3755	-10	5	-0.27	186859270	49761	24.93	3780	3805	3695	4890	2640	3765	3755.13	4.60	-4929	3928	3846	3753	3671	3578	3887	3712	144	1125	500	2630	5	1	28635291	1075	250.33	1.36	12	0.17	15.00	2765.00	7460	20230704	-49.66	3270	20231113	14.83	4575	-17.92	20240220	3305	13.62	20240307	20600	-81.77	20230522	3270	14.83	20231113	2.98	N	361570	500	143 억	1318645	N	N	318	N	N
46	20240322	121208	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3750	-15	5	-0.40	181227640	48259	24.18	3780	3805	3695	4890	2640	3765	3755.31	4.60	-4910	3928	3846	3753	3671	3578	3887	3712	144	1125	500	2630	5	1	28635291	1074	250.00	1.36	12	0.17	15.00	2765.00	7460	20230704	-49.73	3270	20231113	14.68	4575	-18.03	20240220	3305	13.46	20240307	20600	-81.80	20230522	3270	14.68	20231113	2.98	N	361570	500	143 억	1318645	N	N	318	N	N
47	20240322	111215	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3775	10	2	0.27	147467140	39246	19.66	3780	3805	3695	4890	2640	3765	3757.51	4.60	-5274	3928	3846	3753	3671	3578	3887	3712	144	1125	500	2630	5	1	28635291	1081	251.67	1.37	12	0.14	15.00	2765.00	7460	20230704	-49.40	3270	20231113	15.44	4575	-17.49	20240220	3305	14.22	20240307	20600	-81.67	20230522	3270	15.44	20231113	2.98	N	361570	500	143 억	1318645	N	N	318	N	N
48	20240322	101206	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3740	-25	5	-0.66	107722535	28719	14.39	3780	3805	3695	4890	2640	3765	3750.91	4.60	-4306	3928	3846	3753	3671	3578	3887	3712	144	1125	500	2630	5	1	28635291	1071	249.33	1.35	12	0.10	15.00	2765.00	7460	20230704	-49.87	3270	20231113	14.37	4575	-18.25	20240220	3305	13.16	20240307	20600	-81.84	20230522	3270	14.37	20231113	2.98	N	361570	500	143 억	1318645	N	N	318	N	N
49	20240322	091207	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3745	-20	5	-0.53	53402515	14189	7.11	3780	3805	3735	4890	2640	3765	3763.66	4.60	-3637	3928	3846	3753	3671	3578	3887	3712	144	1125	500	2630	5	1	28635291	1072	249.67	1.35	12	0.05	15.00	2765.00	7460	20230704	-49.80	3270	20231113	14.53	4575	-18.14	20240220	3305	13.31	20240307	20600	-81.82	20230522	3270	14.53	20231113	2.98	N	361570	500	143 억	1318645	N	N	318	N	N
50	20240321	161209	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3765	110	2	3.01	748931240	199233	219.51	3670	3835	3660	4750	2560	3655	3759.07	4.47	40800	3758	3706	3678	3626	3598	3692	3612	144	1095	500	2550	5	1	28635291	1078	251.00	1.36	12	0.70	15.00	2765.00	7460	20230704	-49.53	3270	20231113	15.14	4575	-17.70	20240220	3305	13.92	20240307	20600	-81.72	20230522	3270	15.14	20231113	2.89	N	361570	500	143 억	1280506	N	N	318	N	N
51	20240321	151207	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3785	130	2	3.56	741043080	197139	217.21	3670	3835	3660	4750	2560	3655	3758.99	4.47	40527	3758	3706	3678	3626	3598	3692	3612	144	1095	500	2550	5	1	28635291	1084	252.33	1.37	12	0.69	15.00	2765.00	7460	20230704	-49.26	3270	20231113	15.75	4575	-17.27	20240220	3305	14.52	20240307	20600	-81.63	20230522	3270	15.75	20231113	2.89	N	361570	500	143 억	1280506	N	N	73	N	N
52	20240321	141204	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3740	85	2	2.33	687973465	183000	201.63	3670	3835	3660	4750	2560	3655	3759.42	4.47	38488	3758	3706	3678	3626	3598	3692	3612	144	1095	500	2550	5	1	28635291	1071	249.33	1.35	12	0.64	15.00	2765.00	7460	20230704	-49.87	3270	20231113	14.37	4575	-18.25	20240220	3305	13.16	20240307	20600	-81.84	20230522	3270	14.37	20231113	2.89	N	361570	500	143 억	1280506	N	N	73	N	N
53	20240321	131154	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3805	150	2	4.10	538373760	143421	158.02	3670	3835	3660	4750	2560	3655	3753.80	4.47	33283	3758	3706	3678	3626	3598	3692	3612	144	1095	500	2550	5	1	28635291	1090	253.67	1.38	12	0.50	15.00	2765.00	7460	20230704	-48.99	3270	20231113	16.36	4575	-16.83	20240220	3305	15.13	20240307	20600	-81.53	20230522	3270	16.36	20231113	2.89	N	361570	500	143 억	1280506	N	N	73	N	N
54	20240321	121209	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3735	80	2	2.19	387035665	103499	114.03	3670	3795	3660	4750	2560	3655	3739.51	4.47	17611	3758	3706	3678	3626	3598	3692	3612	144	1095	500	2550	5	1	28635291	1070	249.00	1.35	12	0.36	15.00	2765.00	7460	20230704	-49.93	3270	20231113	14.22	4575	-18.36	20240220	3305	13.01	20240307	20600	-81.87	20230522	3270	14.22	20231113	2.89	N	361570	500	143 억	1280506	N	N	73	N	N
55	20240321	111206	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3730	75	2	2.05	377456355	100926	111.20	3670	3795	3660	4750	2560	3655	3739.93	4.47	16249	3758	3706	3678	3626	3598	3692	3612	144	1095	500	2550	5	1	28635291	1068	248.67	1.35	12	0.35	15.00	2765.00	7460	20230704	-50.00	3270	20231113	14.07	4575	-18.47	20240220	3305	12.86	20240307	20600	-81.89	20230522	3270	14.07	20231113	2.89	N	361570	500	143 억	1280506	N	N	73	N	N
56	20240321	101208	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3755	100	2	2.74	250219415	66808	73.61	3670	3795	3660	4750	2560	3655	3745.35	4.47	11358	3758	3706	3678	3626	3598	3692	3612	144	1095	500	2550	5	1	28635291	1075	250.33	1.36	12	0.23	15.00	2765.00	7460	20230704	-49.66	3270	20231113	14.83	4575	-17.92	20240220	3305	13.62	20240307	20600	-81.77	20230522	3270	14.83	20231113	2.89	N	361570	500	143 억	1280506	N	N	73	N	N
57	20240321	091214	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3710	55	2	1.50	19082275	5175	5.70	3670	3710	3660	4750	2560	3655	3687.40	4.47	2101	3758	3706	3678	3626	3598	3692	3612	144	1095	500	2550	5	1	28635291	1062	247.33	1.34	12	0.02	15.00	2765.00	7460	20230704	-50.27	3270	20231113	13.46	4575	-18.91	20240220	3305	12.25	20240307	20600	-81.99	20230522	3270	13.46	20231113	2.89	N	361570	500	143 억	1280506	N	N	73	N	N
58	20240320	161153	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3655	-70	5	-1.88	331314055	90257	64.71	3715	3730	3650	4840	2610	3725	3670.82	4.47	-426	3841	3782	3716	3657	3591	3812	3687	144	1115	500	2600	5	1	28635291	1047	243.67	1.32	12	0.32	15.00	2765.00	7460	20230704	-51.01	3270	20231113	11.77	4575	-20.11	20240220	3305	10.59	20240307	20600	-82.26	20230522	3270	11.77	20231113	2.97	N	361570	500	143 억	1280927	N	N	73	N	N
59	20240320	151158	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3665	-60	5	-1.61	304082940	82807	59.37	3715	3730	3650	4840	2610	3725	3672.19	4.47	-426	3841	3782	3716	3657	3591	3812	3687	144	1115	500	2600	5	1	28635291	1049	244.33	1.33	12	0.29	15.00	2765.00	7460	20230704	-50.87	3270	20231113	12.08	4575	-19.89	20240220	3305	10.89	20240307	20600	-82.21	20230522	3270	12.08	20231113	2.97	N	361570	500	143 억	1280927	N	N	56	N	N
60	20240320	141203	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3680	-45	5	-1.21	260166885	70833	50.78	3715	3730	3650	4840	2610	3725	3672.96	4.47	-31	3841	3782	3716	3657	3591	3812	3687	144	1115	500	2600	5	1	28635291	1054	245.33	1.33	12	0.25	15.00	2765.00	7460	20230704	-50.67	3270	20231113	12.54	4575	-19.56	20240220	3305	11.35	20240307	20600	-82.14	20230522	3270	12.54	20231113	2.97	N	361570	500	143 억	1280927	N	N	56	N	N
61	20240320	131204	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3700	-25	5	-0.67	231059615	62926	45.12	3715	3730	3650	4840	2610	3725	3671.92	4.47	-19	3841	3782	3716	3657	3591	3812	3687	144	1115	500	2600	5	1	28635291	1060	246.67	1.34	12	0.22	15.00	2765.00	7460	20230704	-50.40	3270	20231113	13.15	4575	-19.13	20240220	3305	11.95	20240307	20600	-82.04	20230522	3270	13.15	20231113	2.97	N	361570	500	143 억	1280927	N	N	56	N	N
62	20240320	121155	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3695	-30	5	-0.81	218166085	59426	42.61	3715	3730	3650	4840	2610	3725	3671.22	4.47	793	3841	3782	3716	3657	3591	3812	3687	144	1115	500	2600	5	1	28635291	1058	246.33	1.34	12	0.21	15.00	2765.00	7460	20230704	-50.47	3270	20231113	13.00	4575	-19.23	20240220	3305	11.80	20240307	20600	-82.06	20230522	3270	13.00	20231113	2.97	N	361570	500	143 억	1280927	N	N	56	N	N
63	20240320	111157	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3685	-40	5	-1.07	177550435	48396	34.70	3715	3715	3650	4840	2610	3725	3668.69	4.47	1679	3841	3782	3716	3657	3591	3812	3687	144	1115	500	2600	5	1	28635291	1055	245.67	1.33	12	0.17	15.00	2765.00	7460	20230704	-50.60	3270	20231113	12.69	4575	-19.45	20240220	3305	11.50	20240307	20600	-82.11	20230522	3270	12.69	20231113	2.97	N	361570	500	143 억	1280927	N	N	56	N	N
64	20240320	101149	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3680	-45	5	-1.21	89124850	24270	17.40	3715	3715	3655	4840	2610	3725	3672.21	4.47	2326	3841	3782	3716	3657	3591	3812	3687	144	1115	500	2600	5	1	28635291	1054	245.33	1.33	12	0.08	15.00	2765.00	7460	20230704	-50.67	3270	20231113	12.54	4575	-19.56	20240220	3305	11.35	20240307	20600	-82.14	20230522	3270	12.54	20231113	2.97	N	361570	500	143 억	1280927	N	N	56	N	N
65	20240320	091157	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3680	-45	5	-1.21	33598730	9147	6.56	3715	3715	3655	4840	2610	3725	3673.17	4.47	2019	3841	3782	3716	3657	3591	3812	3687	144	1115	500	2600	5	1	28635291	1054	245.33	1.33	12	0.03	15.00	2765.00	7460	20230704	-50.67	3270	20231113	12.54	4575	-19.56	20240220	3305	11.35	20240307	20600	-82.14	20230522	3270	12.54	20231113	2.97	N	361570	500	143 억	1280927	N	N	56	N	N
66	20240319	161143	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3725	-45	5	-1.19	513609355	138977	13.04	3715	3775	3650	4900	2640	3770	3695.41	4.46	4962	4120	3945	3760	3585	3400	4032	3672	144	1130	500	2630	5	1	28635291	1067	248.33	1.35	12	0.49	15.00	2765.00	7460	20230704	-50.07	3270	20231113	13.91	4575	-18.58	20240220	3305	12.71	20240307	20600	-81.92	20230522	3270	13.91	20231113	2.98	N	361570	500	143 억	1277515	N	N	56	N	N
67	20240319	151156	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3705	-65	5	-1.72	496083585	134263	12.60	3715	3775	3650	4900	2640	3770	3694.71	4.46	5760	4120	3945	3760	3585	3400	4032	3672	144	1130	500	2630	5	1	28635291	1061	247.00	1.34	12	0.47	15.00	2765.00	7460	20230704	-50.34	3270	20231113	13.30	4575	-19.02	20240220	3305	12.10	20240307	20600	-82.01	20230522	3270	13.30	20231113	2.98	N	361570	500	143 억	1277515	N	N	0	N	N
68	20240319	141154	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3705	-65	5	-1.72	451294925	122149	11.46	3715	3775	3650	4900	2640	3770	3694.45	4.46	4846	4120	3945	3760	3585	3400	4032	3672	144	1130	500	2630	5	1	28635291	1061	247.00	1.34	12	0.43	15.00	2765.00	7460	20230704	-50.34	3270	20231113	13.30	4575	-19.02	20240220	3305	12.10	20240307	20600	-82.01	20230522	3270	13.30	20231113	2.98	N	361570	500	143 억	1277515	N	N	0	N	N
69	20240319	131122	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3705	-65	5	-1.72	427822945	115805	10.87	3715	3775	3650	4900	2640	3770	3694.16	4.46	7345	4120	3945	3760	3585	3400	4032	3672	144	1130	500	2630	5	1	28635291	1061	247.00	1.34	12	0.40	15.00	2765.00	7460	20230704	-50.34	3270	20231113	13.30	4575	-19.02	20240220	3305	12.10	20240307	20600	-82.01	20230522	3270	13.30	20231113	2.98	N	361570	500	143 억	1277515	N	N	0	N	N
70	20240319	121146	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3690	-80	5	-2.12	343836770	93085	8.73	3715	3775	3650	4900	2640	3770	3693.56	4.46	8816	4120	3945	3760	3585	3400	4032	3672	144	1130	500	2630	5	1	28635291	1057	246.00	1.33	12	0.33	15.00	2765.00	7460	20230704	-50.54	3270	20231113	12.84	4575	-19.34	20240220	3305	11.65	20240307	20600	-82.09	20230522	3270	12.84	20231113	2.98	N	361570	500	143 억	1277515	N	N	0	N	N
71	20240319	111153	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3675	-95	5	-2.52	317008285	85779	8.05	3715	3775	3650	4900	2640	3770	3695.40	4.46	8446	4120	3945	3760	3585	3400	4032	3672	144	1130	500	2630	5	1	28635291	1052	245.00	1.33	12	0.30	15.00	2765.00	7460	20230704	-50.74	3270	20231113	12.39	4575	-19.67	20240220	3305	11.20	20240307	20600	-82.16	20230522	3270	12.39	20231113	2.98	N	361570	500	143 억	1277515	N	N	0	N	N
72	20240319	101154	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3700	-70	5	-1.86	223018895	60185	5.65	3715	3775	3665	4900	2640	3770	3705.26	4.46	10452	4120	3945	3760	3585	3400	4032	3672	144	1130	500	2630	5	1	28635291	1060	246.67	1.34	12	0.21	15.00	2765.00	7460	20230704	-50.40	3270	20231113	13.15	4575	-19.13	20240220	3305	11.95	20240307	20600	-82.04	20230522	3270	13.15	20231113	2.98	N	361570	500	143 억	1277515	N	N	0	N	N
73	20240319	091155	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3715	-55	5	-1.46	100190650	27015	2.53	3715	3735	3665	4900	2640	3770	3708.06	4.46	7120	4120	3945	3760	3585	3400	4032	3672	144	1130	500	2630	5	1	28635291	1064	247.67	1.34	12	0.09	15.00	2765.00	7460	20230704	-50.20	3270	20231113	13.61	4575	-18.80	20240220	3305	12.41	20240307	20600	-81.97	20230522	3270	13.61	20231113	2.98	N	361570	500	143 억	1277515	N	N	0	N	N
74	20240318	161145	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3770	195	2	5.45	4034670560	1060303	1135.50	3580	3935	3575	4645	2505	3575	3805.35	4.43	5859	3761	3667	3546	3452	3331	3715	3500	144	1070	500	2500	5	1	28635291	1080	251.33	1.36	12	3.70	15.00	2765.00	7460	20230704	-49.46	3270	20231113	15.29	4575	-17.60	20240220	3305	14.07	20240307	20600	-81.70	20230522	3270	15.29	20231113	3.02	N	361570	500	143 억	1269206	N	N	0	N	N
75	20240318	151146	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3735	160	2	4.48	3915510920	1028477	1101.41	3580	3935	3575	4645	2505	3575	3807.10	4.43	3382	3761	3667	3546	3452	3331	3715	3500	144	1070	500	2500	5	1	28635291	1070	249.00	1.35	12	3.59	15.00	2765.00	7460	20230704	-49.93	3270	20231113	14.22	4575	-18.36	20240220	3305	13.01	20240307	20600	-81.87	20230522	3270	14.22	20231113	3.02	N	361570	500	143 억	1269206	N	N	0	N	N
76	20240318	141145	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3720	145	2	4.06	3834244050	1006673	1078.06	3580	3935	3575	4645	2505	3575	3808.83	4.43	-3	3761	3667	3546	3452	3331	3715	3500	144	1070	500	2500	5	1	28635291	1065	248.00	1.35	12	3.52	15.00	2765.00	7460	20230704	-50.13	3270	20231113	13.76	4575	-18.69	20240220	3305	12.56	20240307	20600	-81.94	20230522	3270	13.76	20231113	3.02	N	361570	500	143 억	1269206	N	N	0	N	N
77	20240318	131144	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3715	140	2	3.92	3749940430	984170	1053.96	3580	3935	3575	4645	2505	3575	3810.26	4.43	-471	3761	3667	3546	3452	3331	3715	3500	144	1070	500	2500	5	1	28635291	1064	247.67	1.34	12	3.44	15.00	2765.00	7460	20230704	-50.20	3270	20231113	13.61	4575	-18.80	20240220	3305	12.41	20240307	20600	-81.97	20230522	3270	13.61	20231113	3.02	N	361570	500	143 억	1269206	N	N	0	N	N
78	20240318	121139	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3775	200	2	5.59	3659378400	959923	1028.00	3580	3935	3575	4645	2505	3575	3812.16	4.43	-1479	3761	3667	3546	3452	3331	3715	3500	144	1070	500	2500	5	1	28635291	1081	251.67	1.37	12	3.35	15.00	2765.00	7460	20230704	-49.40	3270	20231113	15.44	4575	-17.49	20240220	3305	14.22	20240307	20600	-81.67	20230522	3270	15.44	20231113	3.02	N	361570	500	143 억	1269206	N	N	0	N	N
79	20240318	111148	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3670	95	2	2.66	3154201440	824562	883.04	3580	3935	3575	4645	2505	3575	3825.31	4.43	-21168	3761	3667	3546	3452	3331	3715	3500	144	1070	500	2500	5	1	28635291	1051	244.67	1.33	12	2.88	15.00	2765.00	7460	20230704	-50.80	3270	20231113	12.23	4575	-19.78	20240220	3305	11.04	20240307	20600	-82.18	20230522	3270	12.23	20231113	3.02	N	361570	500	143 억	1269206	N	N	0	N	N
80	20240318	101145	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3660	85	2	2.38	106078015	29018	31.08	3580	3705	3575	4645	2505	3575	3655.59	4.43	3652	3761	3667	3546	3452	3331	3715	3500	144	1070	500	2500	5	1	28635291	1048	244.00	1.32	12	0.10	15.00	2765.00	7460	20230704	-50.94	3270	20231113	11.93	4575	-20.00	20240220	3305	10.74	20240307	20600	-82.23	20230522	3270	11.93	20231113	3.02	N	361570	500	143 억	1269206	N	N	0	N	N
81	20240318	091145	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3625	50	2	1.40	18487755	5074	5.43	3580	3660	3575	4645	2505	3575	3643.63	4.43	-137	3761	3667	3546	3452	3331	3715	3500	144	1070	500	2500	5	1	28635291	1038	241.67	1.31	12	0.02	15.00	2765.00	7460	20230704	-51.41	3270	20231113	10.86	4575	-20.77	20240220	3305	9.68	20240307	20600	-82.40	20230522	3270	10.86	20231113	3.02	N	361570	500	143 억	1269206	N	N	0	N	N
82	20240315	161131	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3575	-30	5	-0.83	335026610	93375	248.77	3560	3640	3425	4685	2525	3605	3587.97	4.38	12106	3715	3660	3605	3550	3495	3687	3577	144	1080	500	2520	5	1	28635291	1024	238.33	1.29	12	0.33	15.00	2765.00	7460	20230704	-52.08	3270	20231113	9.33	4575	-21.86	20240220	3305	8.17	20240307	20600	-82.65	20230522	3270	9.33	20231113	3.02	N	361570	500	143 억	1253918	N	N	0	N	N
83	20240315	151055	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3605	0	3	0.00	310252610	86464	230.36	3560	3640	3425	4685	2525	3605	3588.23	4.38	14941	3715	3660	3605	3550	3495	3687	3577	144	1080	500	2520	5	1	28635291	1032	240.33	1.30	12	0.30	15.00	2765.00	7460	20230704	-51.68	3270	20231113	10.24	4575	-21.20	20240220	3305	9.08	20240307	20600	-82.50	20230522	3270	10.24	20231113	3.02	N	361570	500	143 억	1253918	N	N	0	N	N
84	20240315	141031	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3605	0	3	0.00	271967645	75826	202.02	3560	3640	3425	4685	2525	3605	3586.73	4.38	16440	3715	3660	3605	3550	3495	3687	3577	144	1080	500	2520	5	1	28635291	1032	240.33	1.30	12	0.26	15.00	2765.00	7460	20230704	-51.68	3270	20231113	10.24	4575	-21.20	20240220	3305	9.08	20240307	20600	-82.50	20230522	3270	10.24	20231113	3.02	N	361570	500	143 억	1253918	N	N	0	N	N
85	20240315	131133	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3615	10	2	0.28	245890835	68603	182.78	3560	3640	3425	4685	2525	3605	3584.26	4.38	14417	3715	3660	3605	3550	3495	3687	3577	144	1080	500	2520	5	1	28635291	1035	241.00	1.31	12	0.24	15.00	2765.00	7460	20230704	-51.54	3270	20231113	10.55	4575	-20.98	20240220	3305	9.38	20240307	20600	-82.45	20230522	3270	10.55	20231113	3.02	N	361570	500	143 억	1253918	N	N	0	N	N
86	20240315	121133	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3620	15	2	0.42	217240100	60661	161.62	3560	3640	3425	4685	2525	3605	3581.22	4.38	14535	3715	3660	3605	3550	3495	3687	3577	144	1080	500	2520	5	1	28635291	1037	241.33	1.31	12	0.21	15.00	2765.00	7460	20230704	-51.47	3270	20231113	10.70	4575	-20.87	20240220	3305	9.53	20240307	20600	-82.43	20230522	3270	10.70	20231113	3.02	N	361570	500	143 억	1253918	N	N	0	N	N
87	20240315	111129	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3635	30	2	0.83	201419760	56299	149.99	3560	3640	3425	4685	2525	3605	3577.68	4.38	15950	3715	3660	3605	3550	3495	3687	3577	144	1080	500	2520	5	1	28635291	1041	242.33	1.31	12	0.20	15.00	2765.00	7460	20230704	-51.27	3270	20231113	11.16	4575	-20.55	20240220	3305	9.98	20240307	20600	-82.35	20230522	3270	11.16	20231113	3.02	N	361570	500	143 억	1253918	N	N	0	N	N
88	20240315	101134	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3580	-25	5	-0.69	77313880	21988	58.58	3560	3600	3425	4685	2525	3605	3516.19	4.38	-44	3715	3660	3605	3550	3495	3687	3577	144	1080	500	2520	5	1	28635291	1025	238.67	1.29	12	0.08	15.00	2765.00	7460	20230704	-52.01	3270	20231113	9.48	4575	-21.75	20240220	3305	8.32	20240307	20600	-82.62	20230522	3270	9.48	20231113	3.02	N	361570	500	143 억	1253918	N	N	0	N	N
89	20240315	091140	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3585	-20	5	-0.55	10315840	2894	7.71	3560	3600	3560	4685	2525	3605	3564.56	4.38	-212	3715	3660	3605	3550	3495	3687	3577	144	1080	500	2520	5	1	28635291	1027	239.00	1.30	12	0.01	15.00	2765.00	7460	20230704	-51.94	3270	20231113	9.63	4575	-21.64	20240220	3305	8.47	20240307	20600	-82.60	20230522	3270	9.63	20231113	3.02	N	361570	500	143 억	1253918	N	N	0	N	N
90	20240314	161119	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3605	55	2	1.55	134844905	37456	93.96	3550	3660	3550	4615	2485	3550	3600.09	4.38	-155	3650	3600	3570	3520	3490	3585	3505	144	1065	500	2480	5	1	28635291	1032	240.33	1.30	12	0.13	15.00	2765.00	7460	20230704	-51.68	3270	20231113	10.24	4575	-21.20	20240220	3305	9.08	20240307	20600	-82.50	20230522	3270	10.24	20231113	2.99	N	361570	500	143 억	1254073	N	N	0	N	N
91	20240314	151125	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3590	40	2	1.13	131509825	36529	91.63	3550	3660	3550	4615	2485	3550	3600.15	4.38	-23	3650	3600	3570	3520	3490	3585	3505	144	1065	500	2480	5	1	28635291	1028	239.33	1.30	12	0.13	15.00	2765.00	7460	20230704	-51.88	3270	20231113	9.79	4575	-21.53	20240220	3305	8.62	20240307	20600	-82.57	20230522	3270	9.79	20231113	2.99	N	361570	500	143 억	1254073	N	N	0	N	N
92	20240314	141125	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3600	50	2	1.41	126923275	35251	88.43	3550	3660	3550	4615	2485	3550	3600.56	4.38	-343	3650	3600	3570	3520	3490	3585	3505	144	1065	500	2480	5	1	28635291	1031	240.00	1.30	12	0.12	15.00	2765.00	7460	20230704	-51.74	3270	20231113	10.09	4575	-21.31	20240220	3305	8.93	20240307	20600	-82.52	20230522	3270	10.09	20231113	2.99	N	361570	500	143 억	1254073	N	N	0	N	N
93	20240314	131122	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3600	50	2	1.41	89549610	24843	62.32	3550	3660	3550	4615	2485	3550	3604.62	4.38	-3163	3650	3600	3570	3520	3490	3585	3505	144	1065	500	2480	5	1	28635291	1031	240.00	1.30	12	0.09	15.00	2765.00	7460	20230704	-51.74	3270	20231113	10.09	4575	-21.31	20240220	3305	8.93	20240307	20600	-82.52	20230522	3270	10.09	20231113	2.99	N	361570	500	143 억	1254073	N	N	0	N	N
94	20240314	121124	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3605	55	2	1.55	65840005	18266	45.82	3550	3660	3550	4615	2485	3550	3604.51	4.38	-4499	3650	3600	3570	3520	3490	3585	3505	144	1065	500	2480	5	1	28635291	1032	240.33	1.30	12	0.06	15.00	2765.00	7460	20230704	-51.68	3270	20231113	10.24	4575	-21.20	20240220	3305	9.08	20240307	20600	-82.50	20230522	3270	10.24	20231113	2.99	N	361570	500	143 억	1254073	N	N	0	N	N
95	20240314	111124	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3600	50	2	1.41	55109490	15289	38.35	3550	3660	3550	4615	2485	3550	3604.52	4.38	-4244	3650	3600	3570	3520	3490	3585	3505	144	1065	500	2480	5	1	28635291	1031	240.00	1.30	12	0.05	15.00	2765.00	7460	20230704	-51.74	3270	20231113	10.09	4575	-21.31	20240220	3305	8.93	20240307	20600	-82.52	20230522	3270	10.09	20231113	2.99	N	361570	500	143 억	1254073	N	N	0	N	N
96	20240314	101133	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3625	75	2	2.11	46709945	12955	32.50	3550	3660	3550	4615	2485	3550	3605.55	4.38	-3032	3650	3600	3570	3520	3490	3585	3505	144	1065	500	2480	5	1	28635291	1038	241.67	1.31	12	0.05	15.00	2765.00	7460	20230704	-51.41	3270	20231113	10.86	4575	-20.77	20240220	3305	9.68	20240307	20600	-82.40	20230522	3270	10.86	20231113	2.99	N	361570	500	143 억	1254073	N	N	0	N	N
97	20240314	091129	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3550	0	3	0.00	17325605	4839	12.14	3550	3600	3550	4615	2485	3550	3580.41	4.38	-2630	3650	3600	3570	3520	3490	3585	3505	144	1065	500	2480	5	1	28635291	1017	236.67	1.28	12	0.02	15.00	2765.00	7460	20230704	-52.41	3270	20231113	8.56	4575	-22.40	20240220	3305	7.41	20240307	20600	-82.77	20230522	3270	8.56	20231113	2.99	N	361570	500	143 억	1254073	N	N	0	N	N
98	20240313	161109	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3550	-55	5	-1.53	124649700	34840	73.01	3605	3620	3540	4685	2525	3605	3578.17	4.37	3200	3695	3650	3590	3545	3485	3672	3567	144	1080	500	2520	5	1	28635291	1017	236.67	1.28	12	0.12	15.00	2765.00	7460	20230704	-52.41	3270	20231113	8.56	4575	-22.40	20240220	3305	7.41	20240307	20600	-82.77	20230522	3270	8.56	20231113	2.97	N	361570	500	143 억	1250848	N	N	0	N	N
99	20240313	151115	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3575	-30	5	-0.83	119154625	33293	69.77	3605	3620	3540	4685	2525	3605	3578.97	4.37	3277	3695	3650	3590	3545	3485	3672	3567	144	1080	500	2520	5	1	28635291	1024	238.33	1.29	12	0.12	15.00	2765.00	7460	20230704	-52.08	3270	20231113	9.33	4575	-21.86	20240220	3305	8.17	20240307	20600	-82.65	20230522	3270	9.33	20231113	2.97	N	361570	500	143 억	1250848	N	N	0	N	N
100	20240313	141113	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3565	-40	5	-1.11	106733790	29807	62.46	3605	3620	3540	4685	2525	3605	3580.83	4.37	2822	3695	3650	3590	3545	3485	3672	3567	144	1080	500	2520	5	1	28635291	1021	237.67	1.29	12	0.10	15.00	2765.00	7460	20230704	-52.21	3270	20231113	9.02	4575	-22.08	20240220	3305	7.87	20240307	20600	-82.69	20230522	3270	9.02	20231113	2.97	N	361570	500	143 억	1250848	N	N	0	N	N
101	20240313	131122	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3580	-25	5	-0.69	89741395	25029	52.45	3605	3620	3540	4685	2525	3605	3585.50	4.37	1937	3695	3650	3590	3545	3485	3672	3567	144	1080	500	2520	5	1	28635291	1025	238.67	1.29	12	0.09	15.00	2765.00	7460	20230704	-52.01	3270	20231113	9.48	4575	-21.75	20240220	3305	8.32	20240307	20600	-82.62	20230522	3270	9.48	20231113	2.97	N	361570	500	143 억	1250848	N	N	0	N	N
102	20240313	121116	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3580	-25	5	-0.69	81852255	22825	47.83	3605	3620	3540	4685	2525	3605	3586.08	4.37	3928	3695	3650	3590	3545	3485	3672	3567	144	1080	500	2520	5	1	28635291	1025	238.67	1.29	12	0.08	15.00	2765.00	7460	20230704	-52.01	3270	20231113	9.48	4575	-21.75	20240220	3305	8.32	20240307	20600	-82.62	20230522	3270	9.48	20231113	2.97	N	361570	500	143 억	1250848	N	N	0	N	N
103	20240313	111111	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3600	-5	5	-0.14	78819015	21981	46.06	3605	3620	3540	4685	2525	3605	3585.78	4.37	4345	3695	3650	3590	3545	3485	3672	3567	144	1080	500	2520	5	1	28635291	1031	240.00	1.30	12	0.08	15.00	2765.00	7460	20230704	-51.74	3270	20231113	10.09	4575	-21.31	20240220	3305	8.93	20240307	20600	-82.52	20230522	3270	10.09	20231113	2.97	N	361570	500	143 억	1250848	N	N	0	N	N
104	20240313	101109	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3570	-35	5	-0.97	28861555	8032	16.83	3605	3620	3550	4685	2525	3605	3593.32	4.37	-1600	3695	3650	3590	3545	3485	3672	3567	144	1080	500	2520	5	1	28635291	1022	238.00	1.29	12	0.03	15.00	2765.00	7460	20230704	-52.14	3270	20231113	9.17	4575	-21.97	20240220	3305	8.02	20240307	20600	-82.67	20230522	3270	9.17	20231113	2.97	N	361570	500	143 억	1250848	N	N	0	N	N
105	20240313	091119	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3620	15	2	0.42	7710755	2140	4.48	3605	3620	3600	4685	2525	3605	3603.16	4.37	-98	3695	3650	3590	3545	3485	3672	3567	144	1080	500	2520	5	1	28635291	1037	241.33	1.31	12	0.01	15.00	2765.00	7460	20230704	-51.47	3270	20231113	10.70	4575	-20.87	20240220	3305	9.53	20240307	20600	-82.43	20230522	3270	10.70	20231113	2.97	N	361570	500	143 억	1250848	N	N	0	N	N
106	20240312	161101	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3605	20	2	0.56	171295935	47578	62.89	3585	3635	3530	4660	2510	3585	3600.32	4.37	-260	3701	3642	3556	3497	3411	3672	3527	144	1075	500	2500	5	1	28635291	1032	240.33	1.30	12	0.17	15.00	2765.00	7460	20230704	-51.68	3270	20231113	10.24	4575	-21.20	20240220	3305	9.08	20240307	20600	-82.50	20230522	3270	10.24	20231113	2.97	N	361570	500	143 억	1251109	N	N	5	N	N
107	20240312	151058	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3590	5	2	0.14	161508775	44861	59.30	3585	3635	3530	4660	2510	3585	3600.20	4.37	-320	3701	3642	3556	3497	3411	3672	3527	144	1075	500	2500	5	1	28635291	1028	239.33	1.30	12	0.16	15.00	2765.00	7460	20230704	-51.88	3270	20231113	9.79	4575	-21.53	20240220	3305	8.62	20240307	20600	-82.57	20230522	3270	9.79	20231113	2.97	N	361570	500	143 억	1251109	N	N	5	N	N
108	20240312	141049	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3590	5	2	0.14	129810255	36037	47.64	3585	3635	3530	4660	2510	3585	3602.14	4.37	474	3701	3642	3556	3497	3411	3672	3527	144	1075	500	2500	5	1	28635291	1028	239.33	1.30	12	0.13	15.00	2765.00	7460	20230704	-51.88	3270	20231113	9.79	4575	-21.53	20240220	3305	8.62	20240307	20600	-82.57	20230522	3270	9.79	20231113	2.97	N	361570	500	143 억	1251109	N	N	5	N	N
109	20240312	131006	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3595	10	2	0.28	118783140	32967	43.58	3585	3635	3530	4660	2510	3585	3603.09	4.37	1823	3701	3642	3556	3497	3411	3672	3527	144	1075	500	2500	5	1	28635291	1029	239.67	1.30	12	0.12	15.00	2765.00	7460	20230704	-51.81	3270	20231113	9.94	4575	-21.42	20240220	3305	8.77	20240307	20600	-82.55	20230522	3270	9.94	20231113	2.97	N	361570	500	143 억	1251109	N	N	5	N	N
110	20240312	121103	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3595	10	2	0.28	116064905	32212	42.58	3585	3635	3530	4660	2510	3585	3603.16	4.37	2369	3701	3642	3556	3497	3411	3672	3527	144	1075	500	2500	5	1	28635291	1029	239.67	1.30	12	0.11	15.00	2765.00	7460	20230704	-51.81	3270	20231113	9.94	4575	-21.42	20240220	3305	8.77	20240307	20600	-82.55	20230522	3270	9.94	20231113	2.97	N	361570	500	143 억	1251109	N	N	5	N	N
111	20240312	111059	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3600	15	2	0.42	103620020	28748	38.00	3585	3635	3530	4660	2510	3585	3604.43	4.37	3991	3701	3642	3556	3497	3411	3672	3527	144	1075	500	2500	5	1	28635291	1031	240.00	1.30	12	0.10	15.00	2765.00	7460	20230704	-51.74	3270	20231113	10.09	4575	-21.31	20240220	3305	8.93	20240307	20600	-82.52	20230522	3270	10.09	20231113	2.97	N	361570	500	143 억	1251109	N	N	5	N	N
112	20240312	101101	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3610	25	2	0.70	84992390	23574	31.16	3585	3635	3530	4660	2510	3585	3605.34	4.37	4052	3701	3642	3556	3497	3411	3672	3527	144	1075	500	2500	5	1	28635291	1034	240.67	1.31	12	0.08	15.00	2765.00	7460	20230704	-51.61	3270	20231113	10.40	4575	-21.09	20240220	3305	9.23	20240307	20600	-82.48	20230522	3270	10.40	20231113	2.97	N	361570	500	143 억	1251109	N	N	5	N	N
113	20240312	091058	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3610	25	2	0.70	23839030	6635	8.77	3585	3615	3530	4660	2510	3585	3592.92	4.37	894	3701	3642	3556	3497	3411	3672	3527	144	1075	500	2500	5	1	28635291	1034	240.67	1.31	12	0.02	15.00	2765.00	7460	20230704	-51.61	3270	20231113	10.40	4575	-21.09	20240220	3305	9.23	20240307	20600	-82.48	20230522	3270	10.40	20231113	2.97	N	361570	500	143 억	1251109	N	N	5	N	N
114	20240311	161055	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3585	95	2	2.72	254670575	71534	103.96	3490	3615	3470	4535	2445	3490	3559.95	4.38	-4482	3610	3550	3430	3370	3250	3580	3400	144	1045	500	2440	5	1	28635291	1027	239.00	1.30	12	0.25	15.00	2765.00	7460	20230704	-51.94	3270	20231113	9.63	4575	-21.64	20240220	3305	8.47	20240307	20600	-82.60	20230522	3270	9.63	20231113	3.01	N	361570	500	143 억	1255592	N	N	5	N	N
115	20240311	151054	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3580	90	2	2.58	244955100	68822	100.02	3490	3615	3470	4535	2445	3490	3559.26	4.38	-4525	3610	3550	3430	3370	3250	3580	3400	144	1045	500	2440	5	1	28635291	1025	238.67	1.29	12	0.24	15.00	2765.00	7460	20230704	-52.01	3270	20231113	9.48	4575	-21.75	20240220	3305	8.32	20240307	20600	-82.62	20230522	3270	9.48	20231113	3.01	N	361570	500	143 억	1255592	N	N	0	N	N
116	20240311	141051	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3550	60	2	1.72	217468505	61128	88.83	3490	3615	3470	4535	2445	3490	3557.59	4.38	-5906	3610	3550	3430	3370	3250	3580	3400	144	1045	500	2440	5	1	28635291	1017	236.67	1.28	12	0.21	15.00	2765.00	7460	20230704	-52.41	3270	20231113	8.56	4575	-22.40	20240220	3305	7.41	20240307	20600	-82.77	20230522	3270	8.56	20231113	3.01	N	361570	500	143 억	1255592	N	N	0	N	N
117	20240311	131052	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3560	70	2	2.01	205951640	57889	84.13	3490	3615	3470	4535	2445	3490	3557.70	4.38	-5936	3610	3550	3430	3370	3250	3580	3400	144	1045	500	2440	5	1	28635291	1019	237.33	1.29	12	0.20	15.00	2765.00	7460	20230704	-52.28	3270	20231113	8.87	4575	-22.19	20240220	3305	7.72	20240307	20600	-82.72	20230522	3270	8.87	20231113	3.01	N	361570	500	143 억	1255592	N	N	0	N	N
118	20240311	121054	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3550	60	2	1.72	154989205	43477	63.18	3490	3615	3470	4535	2445	3490	3564.86	4.38	-7007	3610	3550	3430	3370	3250	3580	3400	144	1045	500	2440	5	1	28635291	1017	236.67	1.28	12	0.15	15.00	2765.00	7460	20230704	-52.41	3270	20231113	8.56	4575	-22.40	20240220	3305	7.41	20240307	20600	-82.77	20230522	3270	8.56	20231113	3.01	N	361570	500	143 억	1255592	N	N	0	N	N
119	20240311	111047	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3565	75	2	2.15	142937640	40100	58.28	3490	3615	3470	4535	2445	3490	3564.53	4.38	-6903	3610	3550	3430	3370	3250	3580	3400	144	1045	500	2440	5	1	28635291	1021	237.67	1.29	12	0.14	15.00	2765.00	7460	20230704	-52.21	3270	20231113	9.02	4575	-22.08	20240220	3305	7.87	20240307	20600	-82.69	20230522	3270	9.02	20231113	3.01	N	361570	500	143 억	1255592	N	N	0	N	N
120	20240311	101039	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3570	80	2	2.29	136105460	38177	55.48	3490	3615	3470	4535	2445	3490	3565.12	4.38	-7018	3610	3550	3430	3370	3250	3580	3400	144	1045	500	2440	5	1	28635291	1022	238.00	1.29	12	0.13	15.00	2765.00	7460	20230704	-52.14	3270	20231113	9.17	4575	-21.97	20240220	3305	8.02	20240307	20600	-82.67	20230522	3270	9.17	20231113	3.01	N	361570	500	143 억	1255592	N	N	0	N	N
121	20240311	091043	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3510	20	2	0.57	24675675	7065	10.27	3490	3520	3470	4535	2445	3490	3492.66	4.38	-2317	3610	3550	3430	3370	3250	3580	3400	144	1045	500	2440	5	1	28635291	1005	234.00	1.27	12	0.02	15.00	2765.00	7460	20230704	-52.95	3270	20231113	7.34	4575	-23.28	20240220	3305	6.20	20240307	20600	-82.96	20230522	3270	7.34	20231113	3.01	N	361570	500	143 억	1255592	N	N	0	N	N
122	20240308	161048	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3490	175	2	5.28	233276330	68607	74.05	3350	3490	3310	4305	2325	3315	3399.64	4.36	6684	3481	3397	3351	3267	3221	3375	3245	144	990	500	2320	5	1	28635291	999	232.67	1.26	12	0.24	15.00	2765.00	7460	20230704	-53.22	3270	20231113	6.73	4575	-23.72	20240220	3305	5.60	20240307	20600	-83.06	20230522	3270	6.73	20231113	3.00	N	361570	500	143 억	1248908	N	N	0	N	N
123	20240308	151048	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3485	170	2	5.13	199917175	59032	63.72	3350	3490	3310	4305	2325	3315	3386.59	4.36	5238	3481	3397	3351	3267	3221	3375	3245	144	990	500	2320	5	1	28635291	998	232.33	1.26	12	0.21	15.00	2765.00	7460	20230704	-53.28	3270	20231113	6.57	4575	-23.83	20240220	3305	5.45	20240307	20600	-83.08	20230522	3270	6.57	20231113	3.00	N	361570	500	143 억	1248908	N	N	0	N	N
124	20240308	141040	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3410	95	2	2.87	152413325	45225	48.81	3350	3450	3310	4305	2325	3315	3370.11	4.36	-2021	3481	3397	3351	3267	3221	3375	3245	144	990	500	2320	5	1	28635291	976	227.33	1.23	12	0.16	15.00	2765.00	7460	20230704	-54.29	3270	20231113	4.28	4575	-25.46	20240220	3305	3.18	20240307	20600	-83.45	20230522	3270	4.28	20231113	3.00	N	361570	500	143 억	1248908	N	N	0	N	N
125	20240308	131035	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3400	85	2	2.56	137342660	40796	44.03	3350	3450	3310	4305	2325	3315	3366.57	4.36	-1672	3481	3397	3351	3267	3221	3375	3245	144	990	500	2320	5	1	28635291	974	226.67	1.23	12	0.14	15.00	2765.00	7460	20230704	-54.42	3270	20231113	3.98	4575	-25.68	20240220	3305	2.87	20240307	20600	-83.50	20230522	3270	3.98	20231113	3.00	N	361570	500	143 억	1248908	N	N	0	N	N
126	20240308	121040	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3365	50	2	1.51	98668910	29503	31.84	3350	3380	3310	4305	2325	3315	3344.37	4.36	2962	3481	3397	3351	3267	3221	3375	3245	144	990	500	2320	5	1	28635291	964	224.33	1.22	12	0.10	15.00	2765.00	7460	20230704	-54.89	3270	20231113	2.91	4575	-26.45	20240220	3305	1.82	20240307	20600	-83.67	20230522	3270	2.91	20231113	3.00	N	361570	500	143 억	1248908	N	N	0	N	N
127	20240308	111041	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3350	35	2	1.06	81293715	24337	26.27	3350	3380	3310	4305	2325	3315	3340.33	4.36	1633	3481	3397	3351	3267	3221	3375	3245	144	990	500	2320	5	1	28635291	959	223.33	1.21	12	0.08	15.00	2765.00	7460	20230704	-55.09	3270	20231113	2.45	4575	-26.78	20240220	3305	1.36	20240307	20600	-83.74	20230522	3270	2.45	20231113	3.00	N	361570	500	143 억	1248908	N	N	0	N	N
128	20240308	101036	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3330	15	2	0.45	70737775	21178	22.86	3350	3380	3310	4305	2325	3315	3340.15	4.36	1067	3481	3397	3351	3267	3221	3375	3245	144	990	500	2320	5	1	28635291	954	222.00	1.20	12	0.07	15.00	2765.00	7460	20230704	-55.36	3270	20231113	1.83	4575	-27.21	20240220	3305	0.76	20240307	20600	-83.83	20230522	3270	1.83	20231113	3.00	N	361570	500	143 억	1248908	N	N	0	N	N
129	20240308	091036	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3320	5	2	0.15	16061500	4799	5.18	3350	3375	3320	4305	2325	3315	3346.84	4.36	-753	3481	3397	3351	3267	3221	3375	3245	144	990	500	2320	5	1	28635291	951	221.33	1.20	12	0.02	15.00	2765.00	7460	20230704	-55.50	3270	20231113	1.53	4575	-27.43	20240220	3305	0.45	20240307	20600	-83.88	20230522	3270	1.53	20231113	3.00	N	361570	500	143 억	1248908	N	N	0	N	N
130	20240307	161036	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3315	-105	5	-3.07	310000545	92645	220.97	3430	3435	3305	4445	2395	3420	3346.63	4.31	11230	3540	3480	3440	3380	3340	3460	3360	144	1025	500	2390	5	1	28635291	949	221.00	1.20	12	0.32	15.00	2765.00	7460	20230704	-55.56	3270	20231113	1.38	4575	-27.54	20240220	3305	0.30	20240307	20600	-83.91	20230522	3270	1.38	20231113	3.01	N	361570	500	143 억	1234124	N	N	0	N	N
131	20240307	151017	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3320	-100	5	-2.92	272943545	81473	194.33	3430	3435	3305	4445	2395	3420	3350.11	4.31	10982	3540	3480	3440	3380	3340	3460	3360	144	1025	500	2390	5	1	28635291	951	221.33	1.20	12	0.28	15.00	2765.00	7460	20230704	-55.50	3270	20231113	1.53	4575	-27.43	20240220	3305	0.45	20240307	20600	-83.88	20230522	3270	1.53	20231113	3.01	N	361570	500	143 억	1234124	N	N	0	N	N
132	20240307	141012	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3340	-80	5	-2.34	183507295	54552	130.11	3430	3435	3335	4445	2395	3420	3363.90	4.31	218	3540	3480	3440	3380	3340	3460	3360	144	1025	500	2390	5	1	28635291	956	222.67	1.21	12	0.19	15.00	2765.00	7460	20230704	-55.23	3270	20231113	2.14	4575	-26.99	20240220	3335	0.15	20240307	20600	-83.79	20230522	3270	2.14	20231113	3.01	N	361570	500	143 억	1234124	N	N	0	N	N
133	20240307	131025	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3345	-75	5	-2.19	163891445	48680	116.11	3430	3435	3340	4445	2395	3420	3366.71	4.31	341	3540	3480	3440	3380	3340	3460	3360	144	1025	500	2390	5	1	28635291	958	223.00	1.21	12	0.17	15.00	2765.00	7460	20230704	-55.16	3270	20231113	2.29	4575	-26.89	20240220	3340	0.15	20240307	20600	-83.76	20230522	3270	2.29	20231113	3.01	N	361570	500	143 억	1234124	N	N	0	N	N
134	20240307	121030	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3340	-80	5	-2.34	130410075	38670	92.23	3430	3435	3340	4445	2395	3420	3372.38	4.31	165	3540	3480	3440	3380	3340	3460	3360	144	1025	500	2390	5	1	28635291	956	222.67	1.21	12	0.14	15.00	2765.00	7460	20230704	-55.23	3270	20231113	2.14	4575	-26.99	20240220	3340	0.00	20240307	20600	-83.79	20230522	3270	2.14	20231113	3.01	N	361570	500	143 억	1234124	N	N	0	N	N
135	20240307	111036	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3370	-50	5	-1.46	94127635	27856	66.44	3430	3435	3360	4445	2395	3420	3379.08	4.31	796	3540	3480	3440	3380	3340	3460	3360	144	1025	500	2390	5	1	28635291	965	224.67	1.22	12	0.10	15.00	2765.00	7460	20230704	-54.83	3270	20231113	3.06	4575	-26.34	20240220	3360	0.30	20240307	20600	-83.64	20230522	3270	3.06	20231113	3.01	N	361570	500	143 억	1234124	N	N	0	N	N
136	20240307	101029	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3365	-55	5	-1.61	65120240	19227	45.86	3430	3435	3360	4445	2395	3420	3386.92	4.31	877	3540	3480	3440	3380	3340	3460	3360	144	1025	500	2390	5	1	28635291	964	224.33	1.22	12	0.07	15.00	2765.00	7460	20230704	-54.89	3270	20231113	2.91	4575	-26.45	20240220	3360	0.15	20240307	20600	-83.67	20230522	3270	2.91	20231113	3.01	N	361570	500	143 억	1234124	N	N	0	N	N
137	20240307	091030	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3435	15	2	0.44	8597765	2521	6.01	3430	3435	3400	4445	2395	3420	3410.46	4.31	-328	3540	3480	3440	3380	3340	3460	3360	144	1025	500	2390	5	1	28635291	984	229.00	1.24	12	0.01	15.00	2765.00	7460	20230704	-53.95	3270	20231113	5.05	4575	-24.92	20240220	3400	1.03	20240307	20600	-83.33	20230522	3270	5.05	20231113	3.01	N	361570	500	143 억	1234124	N	N	0	N	N
138	20240306	161022	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3420	-40	5	-1.16	142532570	41608	50.58	3430	3500	3400	4495	2425	3460	3425.63	4.31	853	3563	3511	3473	3421	3383	3492	3402	144	1035	500	2420	5	1	28635291	979	228.00	1.24	12	0.15	15.00	2765.00	7460	20230704	-54.16	3270	20231113	4.59	4575	-25.25	20240220	3400	0.59	20240306	20600	-83.40	20230522	3270	4.59	20231113	3.07	N	361570	500	143 억	1233271	N	N	0	N	N
139	20240306	151024	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3440	-20	5	-0.58	126675625	36974	44.94	3430	3500	3400	4495	2425	3460	3426.07	4.31	848	3563	3511	3473	3421	3383	3492	3402	144	1035	500	2420	5	1	28635291	985	229.33	1.24	12	0.13	15.00	2765.00	7460	20230704	-53.89	3270	20231113	5.20	4575	-24.81	20240220	3400	1.18	20240306	20600	-83.30	20230522	3270	5.20	20231113	3.07	N	361570	500	143 억	1233271	N	N	0	N	N
140	20240306	141032	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3440	-20	5	-0.58	111716840	32613	39.64	3430	3500	3400	4495	2425	3460	3425.53	4.31	548	3563	3511	3473	3421	3383	3492	3402	144	1035	500	2420	5	1	28635291	985	229.33	1.24	12	0.11	15.00	2765.00	7460	20230704	-53.89	3270	20231113	5.20	4575	-24.81	20240220	3400	1.18	20240306	20600	-83.30	20230522	3270	5.20	20231113	3.07	N	361570	500	143 억	1233271	N	N	0	N	N
141	20240306	131031	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3410	-50	5	-1.45	89341600	26091	31.72	3430	3500	3400	4495	2425	3460	3424.23	4.31	896	3563	3511	3473	3421	3383	3492	3402	144	1035	500	2420	5	1	28635291	976	227.33	1.23	12	0.09	15.00	2765.00	7460	20230704	-54.29	3270	20231113	4.28	4575	-25.46	20240220	3400	0.29	20240306	20600	-83.45	20230522	3270	4.28	20231113	3.07	N	361570	500	143 억	1233271	N	N	0	N	N
142	20240306	121028	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3440	-20	5	-0.58	62447615	18207	22.13	3430	3500	3400	4495	2425	3460	3429.87	4.31	773	3563	3511	3473	3421	3383	3492	3402	144	1035	500	2420	5	1	28635291	985	229.33	1.24	12	0.06	15.00	2765.00	7460	20230704	-53.89	3270	20231113	5.20	4575	-24.81	20240220	3400	1.18	20240306	20600	-83.30	20230522	3270	5.20	20231113	3.07	N	361570	500	143 억	1233271	N	N	0	N	N
143	20240306	111027	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3450	-10	5	-0.29	59731590	17420	21.17	3430	3500	3400	4495	2425	3460	3428.91	4.31	919	3563	3511	3473	3421	3383	3492	3402	144	1035	500	2420	5	1	28635291	988	230.00	1.25	12	0.06	15.00	2765.00	7460	20230704	-53.75	3270	20231113	5.50	4575	-24.59	20240220	3400	1.47	20240306	20600	-83.25	20230522	3270	5.50	20231113	3.07	N	361570	500	143 억	1233271	N	N	0	N	N
144	20240306	101003	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3475	15	2	0.43	46288340	13503	16.41	3430	3500	3400	4495	2425	3460	3428.00	4.31	900	3563	3511	3473	3421	3383	3492	3402	144	1035	500	2420	5	1	28635291	995	231.67	1.26	12	0.05	15.00	2765.00	7460	20230704	-53.42	3270	20231113	6.27	4575	-24.04	20240220	3400	2.21	20240306	20600	-83.13	20230522	3270	6.27	20231113	3.07	N	361570	500	143 억	1233271	N	N	0	N	N
145	20240306	091022	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3455	-5	5	-0.14	11037220	3215	3.91	3430	3460	3430	4495	2425	3460	3433.04	4.31	21	3563	3511	3473	3421	3383	3492	3402	144	1035	500	2420	5	1	28635291	989	230.33	1.25	12	0.01	15.00	2765.00	7460	20230704	-53.69	3270	20231113	5.66	4575	-24.48	20240220	3430	0.73	20240306	20600	-83.23	20230522	3270	5.66	20231113	3.07	N	361570	500	143 억	1233271	N	N	0	N	N
146	20240305	161017	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3460	-65	5	-1.84	280436735	81049	131.23	3520	3525	3435	4580	2470	3525	3460.09	4.33	-8052	3641	3582	3541	3482	3441	3562	3462	144	1055	500	2460	5	1	28635291	991	230.67	1.25	12	0.28	15.00	2765.00	7460	20230704	-53.62	3270	20231113	5.81	4575	-24.37	20240220	3435	0.73	20240305	20600	-83.20	20230522	3270	5.81	20231113	3.09	N	361570	500	143 억	1241307	N	N	108	N	N
147	20240305	151017	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3450	-75	5	-2.13	271219825	78385	126.91	3520	3525	3435	4580	2470	3525	3460.10	4.33	-7674	3641	3582	3541	3482	3441	3562	3462	144	1055	500	2460	5	1	28635291	988	230.00	1.25	12	0.27	15.00	2765.00	7460	20230704	-53.75	3270	20231113	5.50	4575	-24.59	20240220	3435	0.44	20240305	20600	-83.25	20230522	3270	5.50	20231113	3.09	N	361570	500	143 억	1241307	N	N	108	N	N
148	20240305	141006	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3450	-75	5	-2.13	204482160	58975	95.49	3520	3525	3435	4580	2470	3525	3467.27	4.33	-4745	3641	3582	3541	3482	3441	3562	3462	144	1055	500	2460	5	1	28635291	988	230.00	1.25	12	0.21	15.00	2765.00	7460	20230704	-53.75	3270	20231113	5.50	4575	-24.59	20240220	3435	0.44	20240305	20600	-83.25	20230522	3270	5.50	20231113	3.09	N	361570	500	143 억	1241307	N	N	108	N	N
149	20240305	131007	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3465	-60	5	-1.70	168402235	48543	78.60	3520	3525	3435	4580	2470	3525	3469.14	4.33	-4323	3641	3582	3541	3482	3441	3562	3462	144	1055	500	2460	5	1	28635291	992	231.00	1.25	12	0.17	15.00	2765.00	7460	20230704	-53.55	3270	20231113	5.96	4575	-24.26	20240220	3435	0.87	20240305	20600	-83.18	20230522	3270	5.96	20231113	3.09	N	361570	500	143 억	1241307	N	N	108	N	N
150	20240305	121010	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3455	-70	5	-1.99	160585330	46280	74.93	3520	3525	3435	4580	2470	3525	3469.86	4.33	-4206	3641	3582	3541	3482	3441	3562	3462	144	1055	500	2460	5	1	28635291	989	230.33	1.25	12	0.16	15.00	2765.00	7460	20230704	-53.69	3270	20231113	5.66	4575	-24.48	20240220	3435	0.58	20240305	20600	-83.23	20230522	3270	5.66	20231113	3.09	N	361570	500	143 억	1241307	N	N	108	N	N
151	20240305	111010	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3475	-50	5	-1.42	80984185	23202	37.57	3520	3525	3460	4580	2470	3525	3490.40	4.33	-3816	3641	3582	3541	3482	3441	3562	3462	144	1055	500	2460	5	1	28635291	995	231.67	1.26	12	0.08	15.00	2765.00	7460	20230704	-53.42	3270	20231113	6.27	4575	-24.04	20240220	3460	0.43	20240305	20600	-83.13	20230522	3270	6.27	20231113	3.09	N	361570	500	143 억	1241307	N	N	108	N	N
152	20240305	101007	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3500	-25	5	-0.71	35785195	10211	16.53	3520	3525	3490	4580	2470	3525	3504.57	4.33	-3276	3641	3582	3541	3482	3441	3562	3462	144	1055	500	2460	5	1	28635291	1002	233.33	1.27	12	0.04	15.00	2765.00	7460	20230704	-53.08	3270	20231113	7.03	4575	-23.50	20240220	3490	0.29	20240305	20600	-83.01	20230522	3270	7.03	20231113	3.09	N	361570	500	143 억	1241307	N	N	108	N	N
153	20240305	091006	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3525	0	3	0.00	2909425	829	1.34	3520	3525	3500	4580	2470	3525	3509.56	4.33	-112	3641	3582	3541	3482	3441	3562	3462	144	1055	500	2460	5	1	28635291	1009	235.00	1.27	12	0.00	15.00	2765.00	7460	20230704	-52.75	3270	20231113	7.80	4575	-22.95	20240220	3500	0.71	20240305	20600	-82.89	20230522	3270	7.80	20231113	3.09	N	361570	500	143 억	1241307	N	N	108	N	N
154	20240304	161006	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3525	-70	5	-1.95	214323835	60772	148.85	3555	3600	3500	4670	2520	3595	3526.69	4.33	937	3711	3652	3596	3537	3481	3682	3567	144	1075	500	2510	5	1	28635291	1009	235.00	1.27	12	0.21	15.00	2765.00	7460	20230704	-52.75	3270	20231113	7.80	4575	-22.95	20240220	3500	0.71	20240304	20600	-82.89	20230522	3270	7.80	20231113	3.13	N	361570	500	143 억	1239926	N	N	108	N	N
155	20240304	151000	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3530	-65	5	-1.81	204935510	58109	142.33	3555	3600	3500	4670	2520	3595	3526.74	4.33	1102	3711	3652	3596	3537	3481	3682	3567	144	1075	500	2510	5	1	28635291	1011	235.33	1.28	12	0.20	15.00	2765.00	7460	20230704	-52.68	3270	20231113	7.95	4575	-22.84	20240220	3500	0.86	20240304	20600	-82.86	20230522	3270	7.95	20231113	3.13	N	361570	500	143 억	1239926	N	N	0	N	N
156	20240304	140930	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3520	-75	5	-2.09	184004835	52168	127.78	3555	3600	3500	4670	2520	3595	3527.16	4.33	1820	3711	3652	3596	3537	3481	3682	3567	144	1075	500	2510	5	1	28635291	1008	234.67	1.27	12	0.18	15.00	2765.00	7460	20230704	-52.82	3270	20231113	7.65	4575	-23.06	20240220	3500	0.57	20240304	20600	-82.91	20230522	3270	7.65	20231113	3.13	N	361570	500	143 억	1239926	N	N	0	N	N
157	20240304	130956	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3525	-70	5	-1.95	170263375	48267	118.22	3555	3600	3500	4670	2520	3595	3527.53	4.33	3582	3711	3652	3596	3537	3481	3682	3567	144	1075	500	2510	5	1	28635291	1009	235.00	1.27	12	0.17	15.00	2765.00	7460	20230704	-52.75	3270	20231113	7.80	4575	-22.95	20240220	3500	0.71	20240304	20600	-82.89	20230522	3270	7.80	20231113	3.13	N	361570	500	143 억	1239926	N	N	0	N	N
158	20240304	120932	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3525	-70	5	-1.95	165395590	46886	114.84	3555	3600	3500	4670	2520	3595	3527.61	4.33	3916	3711	3652	3596	3537	3481	3682	3567	144	1075	500	2510	5	1	28635291	1009	235.00	1.27	12	0.16	15.00	2765.00	7460	20230704	-52.75	3270	20231113	7.80	4575	-22.95	20240220	3500	0.71	20240304	20600	-82.89	20230522	3270	7.80	20231113	3.13	N	361570	500	143 억	1239926	N	N	0	N	N
159	20240304	110949	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3515	-80	5	-2.23	131549135	37260	91.26	3555	3600	3500	4670	2520	3595	3530.57	4.33	4138	3711	3652	3596	3537	3481	3682	3567	144	1075	500	2510	5	1	28635291	1007	234.33	1.27	12	0.13	15.00	2765.00	7460	20230704	-52.88	3270	20231113	7.49	4575	-23.17	20240220	3500	0.43	20240304	20600	-82.94	20230522	3270	7.49	20231113	3.13	N	361570	500	143 억	1239926	N	N	0	N	N
160	20240304	100950	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3575	-20	5	-0.56	35452250	9943	24.35	3555	3600	3550	4670	2520	3595	3565.55	4.33	148	3711	3652	3596	3537	3481	3682	3567	144	1075	500	2510	5	1	28635291	1024	238.33	1.29	12	0.03	15.00	2765.00	7460	20230704	-52.08	3270	20231113	9.33	4575	-21.86	20240220	3520	1.56	20240228	20600	-82.65	20230522	3270	9.33	20231113	3.13	N	361570	500	143 억	1239926	N	N	0	N	N
161	20240304	090949	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3565	-30	5	-0.83	5501920	1545	3.78	3555	3585	3555	4670	2520	3595	3561.11	4.33	3	3711	3652	3596	3537	3481	3682	3567	144	1075	500	2510	5	1	28635291	1021	237.67	1.29	12	0.01	15.00	2765.00	7460	20230704	-52.21	3270	20231113	9.02	4575	-22.08	20240220	3520	1.28	20240228	20600	-82.69	20230522	3270	9.02	20231113	3.13	N	361570	500	143 억	1239926	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History