KissMeData/361570/price/prices-20240401.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

72 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	20240430	161241	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3680	175	2	4.99	356157620	97466	135.90	3555	3760	3555	4555	2455	3505	3654.17	4.52	5553	3725	3615	3560	3450	3395	3587	3422	144	1050	500	2450	5	1	28635291	1054	-29.92	1.43	12	0.34	-123.00	2576.00	7460	20230704	-50.67	3270	20231113	12.54	4575	-19.56	20240220	3305	11.35	20240307	20600	-82.14	20230522	3270	12.54	20231113	2.81	N	361570	500	143 억	1294563	N	N	0	N	N
3	20240430	151252	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3675	170	2	4.85	324303105	88806	123.83	3555	3760	3555	4555	2455	3505	3651.82	4.52	5131	3725	3615	3560	3450	3395	3587	3422	144	1050	500	2450	5	1	28635291	1052	-29.88	1.43	12	0.31	-123.00	2576.00	7460	20230704	-50.74	3270	20231113	12.39	4575	-19.67	20240220	3305	11.20	20240307	20600	-82.16	20230522	3270	12.39	20231113	2.81	N	361570	500	143 억	1294563	N	N	0	N	N
4	20240430	141300	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3630	125	2	3.57	129452980	35839	49.97	3555	3650	3555	4555	2455	3505	3612.07	4.52	4525	3725	3615	3560	3450	3395	3587	3422	144	1050	500	2450	5	1	28635291	1039	-29.51	1.41	12	0.13	-123.00	2576.00	7460	20230704	-51.34	3270	20231113	11.01	4575	-20.66	20240220	3305	9.83	20240307	20600	-82.38	20230522	3270	11.01	20231113	2.81	N	361570	500	143 억	1294563	N	N	0	N	N
5	20240430	131254	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3615	110	2	3.14	112908415	31276	43.61	3555	3650	3555	4555	2455	3505	3610.07	4.52	3843	3725	3615	3560	3450	3395	3587	3422	144	1050	500	2450	5	1	28635291	1035	-29.39	1.40	12	0.11	-123.00	2576.00	7460	20230704	-51.54	3270	20231113	10.55	4575	-20.98	20240220	3305	9.38	20240307	20600	-82.45	20230522	3270	10.55	20231113	2.81	N	361570	500	143 억	1294563	N	N	0	N	N
6	20240430	121251	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3620	115	2	3.28	78138255	21636	30.17	3555	3650	3555	4555	2455	3505	3611.49	4.52	2684	3725	3615	3560	3450	3395	3587	3422	144	1050	500	2450	5	1	28635291	1037	-29.43	1.41	12	0.08	-123.00	2576.00	7460	20230704	-51.47	3270	20231113	10.70	4575	-20.87	20240220	3305	9.53	20240307	20600	-82.43	20230522	3270	10.70	20231113	2.81	N	361570	500	143 억	1294563	N	N	0	N	N
7	20240430	111246	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3620	115	2	3.28	75327660	20858	29.08	3555	3650	3555	4555	2455	3505	3611.45	4.52	2770	3725	3615	3560	3450	3395	3587	3422	144	1050	500	2450	5	1	28635291	1037	-29.43	1.41	12	0.07	-123.00	2576.00	7460	20230704	-51.47	3270	20231113	10.70	4575	-20.87	20240220	3305	9.53	20240307	20600	-82.43	20230522	3270	10.70	20231113	2.81	N	361570	500	143 억	1294563	N	N	0	N	N
8	20240430	101247	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3650	145	2	4.14	63811375	17680	24.65	3555	3650	3555	4555	2455	3505	3609.24	4.52	3740	3725	3615	3560	3450	3395	3587	3422	144	1050	500	2450	5	1	28635291	1045	-29.67	1.42	12	0.06	-123.00	2576.00	7460	20230704	-51.07	3270	20231113	11.62	4575	-20.22	20240220	3305	10.44	20240307	20600	-82.28	20230522	3270	11.62	20231113	2.81	N	361570	500	143 억	1294563	N	N	0	N	N
9	20240430	091257	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3595	90	2	2.57	6260455	1753	2.44	3555	3595	3555	4555	2455	3505	3571.28	4.52	325	3725	3615	3560	3450	3395	3587	3422	144	1050	500	2450	5	1	28635291	1029	-29.23	1.40	12	0.01	-123.00	2576.00	7460	20230704	-51.81	3270	20231113	9.94	4575	-21.42	20240220	3305	8.77	20240307	20600	-82.55	20230522	3270	9.94	20231113	2.81	N	361570	500	143 억	1294563	N	N	0	N	N
10	20240429	161236	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3505	-85	5	-2.37	211564210	59360	74.23	3610	3670	3505	4665	2515	3590	3564.14	4.53	10988	3730	3660	3610	3540	3490	3635	3515	144	1075	500	2510	5	1	28635291	1004	-28.50	1.36	12	0.21	-123.00	2576.00	7460	20230704	-53.02	3270	20231113	7.19	4575	-23.39	20240220	3305	6.05	20240307	20600	-82.99	20230522	3270	7.19	20231113	2.76	N	361570	500	143 억	1297985	N	N	0	N	N
11	20240429	151247	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3635	45	2	1.25	94078390	25845	32.32	3610	3670	3580	4665	2515	3590	3640.10	4.53	4319	3730	3660	3610	3540	3490	3635	3515	144	1075	500	2510	5	1	28635291	1041	-29.55	1.41	12	0.09	-123.00	2576.00	7460	20230704	-51.27	3270	20231113	11.16	4575	-20.55	20240220	3305	9.98	20240307	20600	-82.35	20230522	3270	11.16	20231113	2.76	N	361570	500	143 억	1297985	N	N	0	N	N
12	20240429	141202	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3640	50	2	1.39	88728120	24372	30.48	3610	3670	3580	4665	2515	3590	3640.58	4.53	4102	3730	3660	3610	3540	3490	3635	3515	144	1075	500	2510	5	1	28635291	1042	-29.59	1.41	12	0.09	-123.00	2576.00	7460	20230704	-51.21	3270	20231113	11.31	4575	-20.44	20240220	3305	10.14	20240307	20600	-82.33	20230522	3270	11.31	20231113	2.76	N	361570	500	143 억	1297985	N	N	0	N	N
13	20240429	131246	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3635	45	2	1.25	86476250	23753	29.70	3610	3670	3580	4665	2515	3590	3640.65	4.53	3702	3730	3660	3610	3540	3490	3635	3515	144	1075	500	2510	5	1	28635291	1041	-29.55	1.41	12	0.08	-123.00	2576.00	7460	20230704	-51.27	3270	20231113	11.16	4575	-20.55	20240220	3305	9.98	20240307	20600	-82.35	20230522	3270	11.16	20231113	2.76	N	361570	500	143 억	1297985	N	N	0	N	N
14	20240429	121244	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3655	65	2	1.81	80656530	22148	27.70	3610	3670	3580	4665	2515	3590	3641.71	4.53	3402	3730	3660	3610	3540	3490	3635	3515	144	1075	500	2510	5	1	28635291	1047	-29.72	1.42	12	0.08	-123.00	2576.00	7460	20230704	-51.01	3270	20231113	11.77	4575	-20.11	20240220	3305	10.59	20240307	20600	-82.26	20230522	3270	11.77	20231113	2.76	N	361570	500	143 억	1297985	N	N	0	N	N
15	20240429	111219	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3620	30	2	0.84	77110910	21172	26.48	3610	3670	3580	4665	2515	3590	3642.12	4.53	2884	3730	3660	3610	3540	3490	3635	3515	144	1075	500	2510	5	1	28635291	1037	-29.43	1.41	12	0.07	-123.00	2576.00	7460	20230704	-51.47	3270	20231113	10.70	4575	-20.87	20240220	3305	9.53	20240307	20600	-82.43	20230522	3270	10.70	20231113	2.76	N	361570	500	143 억	1297985	N	N	0	N	N
16	20240429	101245	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3660	70	2	1.95	69577210	19102	23.89	3610	3670	3580	4665	2515	3590	3642.40	4.53	2562	3730	3660	3610	3540	3490	3635	3515	144	1075	500	2510	5	1	28635291	1048	-29.76	1.42	12	0.07	-123.00	2576.00	7460	20230704	-50.94	3270	20231113	11.93	4575	-20.00	20240220	3305	10.74	20240307	20600	-82.23	20230522	3270	11.93	20231113	2.76	N	361570	500	143 억	1297985	N	N	0	N	N
17	20240429	091245	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3615	25	2	0.70	5716135	1585	1.98	3610	3615	3580	4665	2515	3590	3606.39	4.53	978	3730	3660	3610	3540	3490	3635	3515	144	1075	500	2510	5	1	28635291	1035	-29.39	1.40	12	0.01	-123.00	2576.00	7460	20230704	-51.54	3270	20231113	10.55	4575	-20.98	20240220	3305	9.38	20240307	20600	-82.45	20230522	3270	10.55	20231113	2.76	N	361570	500	143 억	1297985	N	N	0	N	N
18	20240426	161239	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3590	-90	5	-2.45	287557080	79858	192.52	3680	3680	3560	4780	2580	3680	3600.87	4.66	-17013	3793	3736	3708	3651	3623	3722	3637	144	1100	500	2570	5	1	28635291	1028	-29.19	1.39	12	0.28	-123.00	2576.00	7460	20230704	-51.88	3270	20231113	9.79	4575	-21.53	20240220	3305	8.62	20240307	20600	-82.57	20230522	3270	9.79	20231113	2.78	N	361570	500	143 억	1334221	N	N	1	N	N
19	20240426	151241	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3600	-80	5	-2.17	274308675	76168	183.63	3680	3680	3560	4780	2580	3680	3601.36	4.66	-17013	3793	3736	3708	3651	3623	3722	3637	144	1100	500	2570	5	1	28635291	1031	-29.27	1.40	12	0.27	-123.00	2576.00	7460	20230704	-51.74	3270	20231113	10.09	4575	-21.31	20240220	3305	8.93	20240307	20600	-82.52	20230522	3270	10.09	20231113	2.78	N	361570	500	143 억	1334221	N	N	1	N	N
20	20240426	141239	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3610	-70	5	-1.90	245575605	68181	164.37	3680	3680	3560	4780	2580	3680	3601.82	4.66	-15827	3793	3736	3708	3651	3623	3722	3637	144	1100	500	2570	5	1	28635291	1034	-29.35	1.40	12	0.24	-123.00	2576.00	7460	20230704	-51.61	3270	20231113	10.40	4575	-21.09	20240220	3305	9.23	20240307	20600	-82.48	20230522	3270	10.40	20231113	2.78	N	361570	500	143 억	1334221	N	N	1	N	N
21	20240426	131240	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3590	-90	5	-2.45	228965540	63570	153.25	3680	3680	3560	4780	2580	3680	3601.79	4.66	-15590	3793	3736	3708	3651	3623	3722	3637	144	1100	500	2570	5	1	28635291	1028	-29.19	1.39	12	0.22	-123.00	2576.00	7460	20230704	-51.88	3270	20231113	9.79	4575	-21.53	20240220	3305	8.62	20240307	20600	-82.57	20230522	3270	9.79	20231113	2.78	N	361570	500	143 억	1334221	N	N	1	N	N
22	20240426	121238	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3600	-80	5	-2.17	225714830	62665	151.07	3680	3680	3560	4780	2580	3680	3601.93	4.66	-15590	3793	3736	3708	3651	3623	3722	3637	144	1100	500	2570	5	1	28635291	1031	-29.27	1.40	12	0.22	-123.00	2576.00	7460	20230704	-51.74	3270	20231113	10.09	4575	-21.31	20240220	3305	8.93	20240307	20600	-82.52	20230522	3270	10.09	20231113	2.78	N	361570	500	143 억	1334221	N	N	1	N	N
23	20240426	111232	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3590	-90	5	-2.45	219130690	60830	146.65	3680	3680	3560	4780	2580	3680	3602.35	4.66	-15588	3793	3736	3708	3651	3623	3722	3637	144	1100	500	2570	5	1	28635291	1028	-29.19	1.39	12	0.21	-123.00	2576.00	7460	20230704	-51.88	3270	20231113	9.79	4575	-21.53	20240220	3305	8.62	20240307	20600	-82.57	20230522	3270	9.79	20231113	2.78	N	361570	500	143 억	1334221	N	N	1	N	N
24	20240426	101237	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3560	-120	5	-3.26	204939010	56857	137.07	3680	3680	3560	4780	2580	3680	3604.46	4.66	-14152	3793	3736	3708	3651	3623	3722	3637	144	1100	500	2570	5	1	28635291	1019	-28.94	1.38	12	0.20	-123.00	2576.00	7460	20230704	-52.28	3270	20231113	8.87	4575	-22.19	20240220	3305	7.72	20240307	20600	-82.72	20230522	3270	8.87	20231113	2.78	N	361570	500	143 억	1334221	N	N	1	N	N
25	20240426	091242	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3620	-60	5	-1.63	57824830	15851	38.21	3680	3680	3610	4780	2580	3680	3648.02	4.66	537	3793	3736	3708	3651	3623	3722	3637	144	1100	500	2570	5	1	28635291	1037	-29.43	1.41	12	0.06	-123.00	2576.00	7460	20230704	-51.47	3270	20231113	10.70	4575	-20.87	20240220	3305	9.53	20240307	20600	-82.43	20230522	3270	10.70	20231113	2.78	N	361570	500	143 억	1334221	N	N	1	N	N
26	20240425	161231	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3680	-85	5	-2.26	153730785	41430	150.46	3765	3765	3680	4890	2640	3765	3710.62	4.74	-9807	3851	3807	3776	3732	3701	3830	3755	144	1125	500	2630	5	1	28635291	1054	-29.92	1.43	12	0.14	-123.00	2576.00	7460	20230704	-50.67	3270	20231113	12.54	4575	-19.56	20240220	3305	11.35	20240307	20600	-82.14	20230522	3270	12.54	20231113	2.78	N	361570	500	143 억	1357548	N	N	1	N	N
27	20240425	151237	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3690	-75	5	-1.99	144508250	38926	141.37	3765	3765	3685	4890	2640	3765	3712.38	4.74	-9806	3851	3807	3776	3732	3701	3830	3755	144	1125	500	2630	5	1	28635291	1057	-30.00	1.43	12	0.14	-123.00	2576.00	7460	20230704	-50.54	3270	20231113	12.84	4575	-19.34	20240220	3305	11.65	20240307	20600	-82.09	20230522	3270	12.84	20231113	2.78	N	361570	500	143 억	1357548	N	N	371	N	N
28	20240425	141233	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3705	-60	5	-1.59	125330530	33729	122.50	3765	3765	3685	4890	2640	3765	3715.81	4.74	-8470	3851	3807	3776	3732	3701	3830	3755	144	1125	500	2630	5	1	28635291	1061	-30.12	1.44	12	0.12	-123.00	2576.00	7460	20230704	-50.34	3270	20231113	13.30	4575	-19.02	20240220	3305	12.10	20240307	20600	-82.01	20230522	3270	13.30	20231113	2.78	N	361570	500	143 억	1357548	N	N	371	N	N
29	20240425	131234	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3700	-65	5	-1.73	122520190	32968	119.73	3765	3765	3685	4890	2640	3765	3716.34	4.74	-8190	3851	3807	3776	3732	3701	3830	3755	144	1125	500	2630	5	1	28635291	1060	-30.08	1.44	12	0.12	-123.00	2576.00	7460	20230704	-50.40	3270	20231113	13.15	4575	-19.13	20240220	3305	11.95	20240307	20600	-82.04	20230522	3270	13.15	20231113	2.78	N	361570	500	143 억	1357548	N	N	371	N	N
30	20240425	121230	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3705	-60	5	-1.59	116227725	31263	113.54	3765	3765	3690	4890	2640	3765	3717.74	4.74	-7085	3851	3807	3776	3732	3701	3830	3755	144	1125	500	2630	5	1	28635291	1061	-30.12	1.44	12	0.11	-123.00	2576.00	7460	20230704	-50.34	3270	20231113	13.30	4575	-19.02	20240220	3305	12.10	20240307	20600	-82.01	20230522	3270	13.30	20231113	2.78	N	361570	500	143 억	1357548	N	N	371	N	N
31	20240425	111232	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3700	-65	5	-1.73	99371335	26703	96.98	3765	3765	3700	4890	2640	3765	3721.35	4.74	-4025	3851	3807	3776	3732	3701	3830	3755	144	1125	500	2630	5	1	28635291	1060	-30.08	1.44	12	0.09	-123.00	2576.00	7460	20230704	-50.40	3270	20231113	13.15	4575	-19.13	20240220	3305	11.95	20240307	20600	-82.04	20230522	3270	13.15	20231113	2.78	N	361570	500	143 억	1357548	N	N	371	N	N
32	20240425	101231	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3715	-50	5	-1.33	70544915	18919	68.71	3765	3765	3700	4890	2640	3765	3728.79	4.74	1770	3851	3807	3776	3732	3701	3830	3755	144	1125	500	2630	5	1	28635291	1064	-30.20	1.44	12	0.07	-123.00	2576.00	7460	20230704	-50.20	3270	20231113	13.61	4575	-18.80	20240220	3305	12.41	20240307	20600	-81.97	20230522	3270	13.61	20231113	2.78	N	361570	500	143 억	1357548	N	N	371	N	N
33	20240425	091236	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3750	-15	5	-0.40	27795720	7409	26.91	3765	3765	3735	4890	2640	3765	3751.62	4.74	-470	3851	3807	3776	3732	3701	3830	3755	144	1125	500	2630	5	1	28635291	1074	-30.49	1.46	12	0.03	-123.00	2576.00	7460	20230704	-49.73	3270	20231113	14.68	4575	-18.03	20240220	3305	13.46	20240307	20600	-81.80	20230522	3270	14.68	20231113	2.78	N	361570	500	143 억	1357548	N	N	371	N	N
34	20240424	161212	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3765	-15	5	-0.40	104125850	27514	129.84	3750	3820	3745	4910	2650	3780	3784.66	4.74	1090	3846	3812	3751	3717	3656	3830	3735	144	1130	500	2640	5	1	28635291	1078	-30.61	1.46	12	0.10	-123.00	2576.00	7460	20230704	-49.53	3270	20231113	15.14	4575	-17.70	20240220	3305	13.92	20240307	20600	-81.72	20230522	3270	15.14	20231113	2.78	N	361570	500	143 억	1356458	N	N	371	N	N
35	20240424	151229	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3790	10	2	0.26	97469215	25747	121.51	3750	3820	3745	4910	2650	3780	3785.65	4.74	1205	3846	3812	3751	3717	3656	3830	3735	144	1130	500	2640	5	1	28635291	1085	-30.81	1.47	12	0.09	-123.00	2576.00	7460	20230704	-49.20	3270	20231113	15.90	4575	-17.16	20240220	3305	14.67	20240307	20600	-81.60	20230522	3270	15.90	20231113	2.78	N	361570	500	143 억	1356458	N	N	139	N	N
36	20240424	141231	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3805	25	2	0.66	80670725	21288	100.46	3750	3820	3750	4910	2650	3780	3789.49	4.74	1259	3846	3812	3751	3717	3656	3830	3735	144	1130	500	2640	5	1	28635291	1090	-30.93	1.48	12	0.07	-123.00	2576.00	7460	20230704	-48.99	3270	20231113	16.36	4575	-16.83	20240220	3305	15.13	20240307	20600	-81.53	20230522	3270	16.36	20231113	2.78	N	361570	500	143 억	1356458	N	N	139	N	N
37	20240424	131234	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3805	25	2	0.66	71387655	18841	88.91	3750	3820	3750	4910	2650	3780	3788.95	4.74	1399	3846	3812	3751	3717	3656	3830	3735	144	1130	500	2640	5	1	28635291	1090	-30.93	1.48	12	0.07	-123.00	2576.00	7460	20230704	-48.99	3270	20231113	16.36	4575	-16.83	20240220	3305	15.13	20240307	20600	-81.53	20230522	3270	16.36	20231113	2.78	N	361570	500	143 억	1356458	N	N	139	N	N
38	20240424	121228	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3805	25	2	0.66	67864220	17914	84.54	3750	3820	3750	4910	2650	3780	3788.33	4.74	1459	3846	3812	3751	3717	3656	3830	3735	144	1130	500	2640	5	1	28635291	1090	-30.93	1.48	12	0.06	-123.00	2576.00	7460	20230704	-48.99	3270	20231113	16.36	4575	-16.83	20240220	3305	15.13	20240307	20600	-81.53	20230522	3270	16.36	20231113	2.78	N	361570	500	143 억	1356458	N	N	139	N	N
39	20240424	111226	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3780	0	3	0.00	50127425	13245	62.51	3750	3820	3750	4910	2650	3780	3784.63	4.74	845	3846	3812	3751	3717	3656	3830	3735	144	1130	500	2640	5	1	28635291	1082	-30.73	1.47	12	0.05	-123.00	2576.00	7460	20230704	-49.33	3270	20231113	15.60	4575	-17.38	20240220	3305	14.37	20240307	20600	-81.65	20230522	3270	15.60	20231113	2.78	N	361570	500	143 억	1356458	N	N	139	N	N
40	20240424	101224	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3785	5	2	0.13	28666075	7561	35.68	3750	3820	3750	4910	2650	3780	3791.31	4.74	429	3846	3812	3751	3717	3656	3830	3735	144	1130	500	2640	5	1	28635291	1084	-30.77	1.47	12	0.03	-123.00	2576.00	7460	20230704	-49.26	3270	20231113	15.75	4575	-17.27	20240220	3305	14.52	20240307	20600	-81.63	20230522	3270	15.75	20231113	2.78	N	361570	500	143 억	1356458	N	N	139	N	N
41	20240424	091228	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3780	0	3	0.00	4462305	1186	5.60	3750	3785	3750	4910	2650	3780	3762.48	4.74	235	3846	3812	3751	3717	3656	3830	3735	144	1130	500	2640	5	1	28635291	1082	-30.73	1.47	12	0.00	-123.00	2576.00	7460	20230704	-49.33	3270	20231113	15.60	4575	-17.38	20240220	3305	14.37	20240307	20600	-81.65	20230522	3270	15.60	20231113	2.78	N	361570	500	143 억	1356458	N	N	139	N	N
42	20240423	161152	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3780	55	2	1.48	77751700	20841	65.76	3725	3785	3690	4840	2610	3725	3730.65	4.75	-3805	3918	3821	3773	3676	3628	3797	3652	144	1115	500	2600	5	1	28635291	1082	-30.73	1.47	12	0.07	-123.00	2576.00	7460	20230704	-49.33	3270	20231113	15.60	4575	-17.38	20240220	3305	14.37	20240307	20600	-81.65	20230522	3270	15.60	20231113	2.76	N	361570	500	143 억	1360264	N	N	139	N	N
43	20240423	151223	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3780	55	2	1.48	70367690	18884	59.58	3725	3780	3690	4840	2610	3725	3726.31	4.75	-3111	3918	3821	3773	3676	3628	3797	3652	144	1115	500	2600	5	1	28635291	1082	-30.73	1.47	12	0.07	-123.00	2576.00	7460	20230704	-49.33	3270	20231113	15.60	4575	-17.38	20240220	3305	14.37	20240307	20600	-81.65	20230522	3270	15.60	20231113	2.76	N	361570	500	143 억	1360264	N	N	218	N	N
44	20240423	141221	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3735	10	2	0.27	57950155	15571	49.13	3725	3750	3690	4840	2610	3725	3721.67	4.75	-3425	3918	3821	3773	3676	3628	3797	3652	144	1115	500	2600	5	1	28635291	1070	-30.37	1.45	12	0.05	-123.00	2576.00	7460	20230704	-49.93	3270	20231113	14.22	4575	-18.36	20240220	3305	13.01	20240307	20600	-81.87	20230522	3270	14.22	20231113	2.76	N	361570	500	143 억	1360264	N	N	218	N	N
45	20240423	131220	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3730	5	2	0.13	47338240	12714	40.12	3725	3750	3690	4840	2610	3725	3723.32	4.75	-3270	3918	3821	3773	3676	3628	3797	3652	144	1115	500	2600	5	1	28635291	1068	-30.33	1.45	12	0.04	-123.00	2576.00	7460	20230704	-50.00	3270	20231113	14.07	4575	-18.47	20240220	3305	12.86	20240307	20600	-81.89	20230522	3270	14.07	20231113	2.76	N	361570	500	143 억	1360264	N	N	218	N	N
46	20240423	121219	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3710	-15	5	-0.40	44879355	12052	38.03	3725	3750	3690	4840	2610	3725	3723.81	4.75	-3270	3918	3821	3773	3676	3628	3797	3652	144	1115	500	2600	5	1	28635291	1062	-30.16	1.44	12	0.04	-123.00	2576.00	7460	20230704	-50.27	3270	20231113	13.46	4575	-18.91	20240220	3305	12.25	20240307	20600	-81.99	20230522	3270	13.46	20231113	2.76	N	361570	500	143 억	1360264	N	N	218	N	N
47	20240423	111221	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3725	0	3	0.00	42346370	11370	35.88	3725	3750	3690	4840	2610	3725	3724.39	4.75	-3287	3918	3821	3773	3676	3628	3797	3652	144	1115	500	2600	5	1	28635291	1067	-30.28	1.45	12	0.04	-123.00	2576.00	7460	20230704	-50.07	3270	20231113	13.91	4575	-18.58	20240220	3305	12.71	20240307	20600	-81.92	20230522	3270	13.91	20231113	2.76	N	361570	500	143 억	1360264	N	N	218	N	N
48	20240423	101217	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3730	5	2	0.13	12876625	3448	10.88	3725	3750	3720	4840	2610	3725	3734.52	4.75	562	3918	3821	3773	3676	3628	3797	3652	144	1115	500	2600	5	1	28635291	1068	-30.33	1.45	12	0.01	-123.00	2576.00	7460	20230704	-50.00	3270	20231113	14.07	4575	-18.47	20240220	3305	12.86	20240307	20600	-81.89	20230522	3270	14.07	20231113	2.76	N	361570	500	143 억	1360264	N	N	218	N	N
49	20240423	091221	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3730	5	2	0.13	4333855	1162	3.67	3725	3750	3720	4840	2610	3725	3729.65	4.75	582	3918	3821	3773	3676	3628	3797	3652	144	1115	500	2600	5	1	28635291	1068	-30.33	1.45	12	0.00	-123.00	2576.00	7460	20230704	-50.00	3270	20231113	14.07	4575	-18.47	20240220	3305	12.86	20240307	20600	-81.89	20230522	3270	14.07	20231113	2.76	N	361570	500	143 억	1360264	N	N	218	N	N
50	20240422	161215	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3725	-40	5	-1.06	119485810	31668	77.75	3780	3870	3725	4890	2640	3765	3773.08	4.79	-10892	3891	3827	3766	3702	3641	3797	3672	144	1125	500	2630	5	1	28635291	1067	-30.28	1.45	12	0.11	-123.00	2576.00	7460	20230704	-50.07	3270	20231113	13.91	4575	-18.58	20240220	3305	12.71	20240307	20600	-81.92	20230522	3270	13.91	20231113	2.78	N	361570	500	143 억	1371160	N	N	218	N	N
51	20240422	151213	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3725	-40	5	-1.06	112613035	29823	73.22	3780	3870	3725	4890	2640	3765	3776.05	4.79	-10725	3891	3827	3766	3702	3641	3797	3672	144	1125	500	2630	5	1	28635291	1067	-30.28	1.45	12	0.10	-123.00	2576.00	7460	20230704	-50.07	3270	20231113	13.91	4575	-18.58	20240220	3305	12.71	20240307	20600	-81.92	20230522	3270	13.91	20231113	2.78	N	361570	500	143 억	1371160	N	N	27	N	N
52	20240422	141215	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3745	-20	5	-0.53	107196030	28374	69.67	3780	3870	3730	4890	2640	3765	3777.97	4.79	-10208	3891	3827	3766	3702	3641	3797	3672	144	1125	500	2630	5	1	28635291	1072	-30.45	1.45	12	0.10	-123.00	2576.00	7460	20230704	-49.80	3270	20231113	14.53	4575	-18.14	20240220	3305	13.31	20240307	20600	-81.82	20230522	3270	14.53	20231113	2.78	N	361570	500	143 억	1371160	N	N	27	N	N
53	20240422	131211	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3760	-5	5	-0.13	77308820	20406	50.10	3780	3870	3735	4890	2640	3765	3788.53	4.79	-4902	3891	3827	3766	3702	3641	3797	3672	144	1125	500	2630	5	1	28635291	1077	-30.57	1.46	12	0.07	-123.00	2576.00	7460	20230704	-49.60	3270	20231113	14.98	4575	-17.81	20240220	3305	13.77	20240307	20600	-81.75	20230522	3270	14.98	20231113	2.78	N	361570	500	143 억	1371160	N	N	27	N	N
54	20240422	121210	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3760	-5	5	-0.13	65528270	17279	42.42	3780	3870	3735	4890	2640	3765	3792.36	4.79	-4762	3891	3827	3766	3702	3641	3797	3672	144	1125	500	2630	5	1	28635291	1077	-30.57	1.46	12	0.06	-123.00	2576.00	7460	20230704	-49.60	3270	20231113	14.98	4575	-17.81	20240220	3305	13.77	20240307	20600	-81.75	20230522	3270	14.98	20231113	2.78	N	361570	500	143 억	1371160	N	N	27	N	N
55	20240422	111212	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3770	5	2	0.13	51224055	13479	33.09	3780	3870	3735	4890	2640	3765	3800.29	4.79	-2987	3891	3827	3766	3702	3641	3797	3672	144	1125	500	2630	5	1	28635291	1080	-30.65	1.46	12	0.05	-123.00	2576.00	7460	20230704	-49.46	3270	20231113	15.29	4575	-17.60	20240220	3305	14.07	20240307	20600	-81.70	20230522	3270	15.29	20231113	2.78	N	361570	500	143 억	1371160	N	N	27	N	N
56	20240422	101212	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3790	25	2	0.66	33075185	8695	21.35	3780	3870	3735	4890	2640	3765	3803.93	4.79	-1393	3891	3827	3766	3702	3641	3797	3672	144	1125	500	2630	5	1	28635291	1085	-30.81	1.47	12	0.03	-123.00	2576.00	7460	20230704	-49.20	3270	20231113	15.90	4575	-17.16	20240220	3305	14.67	20240307	20600	-81.60	20230522	3270	15.90	20231113	2.78	N	361570	500	143 억	1371160	N	N	27	N	N
57	20240422	091213	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3820	55	2	1.46	13955430	3633	8.92	3780	3870	3765	4890	2640	3765	3841.30	4.79	-2396	3891	3827	3766	3702	3641	3797	3672	144	1125	500	2630	5	1	28635291	1094	-31.06	1.48	12	0.01	-123.00	2576.00	7460	20230704	-48.79	3270	20231113	16.82	4575	-16.50	20240220	3305	15.58	20240307	20600	-81.46	20230522	3270	16.82	20231113	2.78	N	361570	500	143 억	1371160	N	N	27	N	N
58	20240419	161116	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3765	-65	5	-1.70	152231110	40632	64.12	3830	3830	3705	4975	2685	3830	3746.58	4.78	2595	4006	3917	3766	3677	3526	3962	3722	144	1145	500	2680	5	1	28635291	1078	-30.61	1.46	12	0.14	-123.00	2576.00	7460	20230704	-49.53	3270	20231113	15.14	4575	-17.70	20240220	3305	13.92	20240307	20600	-81.72	20230522	3270	15.14	20231113	2.78	N	361570	500	143 억	1369965	N	N	27	N	N
59	20240419	151125	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3755	-75	5	-1.96	148496130	39639	62.56	3830	3830	3705	4975	2685	3830	3746.21	4.78	2624	4006	3917	3766	3677	3526	3962	3722	144	1145	500	2680	5	1	28635291	1075	-30.53	1.46	12	0.14	-123.00	2576.00	7460	20230704	-49.66	3270	20231113	14.83	4575	-17.92	20240220	3305	13.62	20240307	20600	-81.77	20230522	3270	14.83	20231113	2.78	N	361570	500	143 억	1369965	N	N	10	N	N
60	20240419	141116	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3775	-55	5	-1.44	126672800	33839	53.40	3830	3830	3705	4975	2685	3830	3743.40	4.78	3041	4006	3917	3766	3677	3526	3962	3722	144	1145	500	2680	5	1	28635291	1081	-30.69	1.47	12	0.12	-123.00	2576.00	7460	20230704	-49.40	3270	20231113	15.44	4575	-17.49	20240220	3305	14.22	20240307	20600	-81.67	20230522	3270	15.44	20231113	2.78	N	361570	500	143 억	1369965	N	N	10	N	N
61	20240419	131116	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3760	-70	5	-1.83	109810890	29350	46.32	3830	3830	3705	4975	2685	3830	3741.43	4.78	1253	4006	3917	3766	3677	3526	3962	3722	144	1145	500	2680	5	1	28635291	1077	-30.57	1.46	12	0.10	-123.00	2576.00	7460	20230704	-49.60	3270	20231113	14.98	4575	-17.81	20240220	3305	13.77	20240307	20600	-81.75	20230522	3270	14.98	20231113	2.78	N	361570	500	143 억	1369965	N	N	10	N	N
62	20240419	121111	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3730	-100	5	-2.61	99405440	26561	41.92	3830	3830	3705	4975	2685	3830	3742.53	4.78	-377	4006	3917	3766	3677	3526	3962	3722	144	1145	500	2680	5	1	28635291	1068	-30.33	1.45	12	0.09	-123.00	2576.00	7460	20230704	-50.00	3270	20231113	14.07	4575	-18.47	20240220	3305	12.86	20240307	20600	-81.89	20230522	3270	14.07	20231113	2.78	N	361570	500	143 억	1369965	N	N	10	N	N
63	20240419	111127	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3730	-100	5	-2.61	62645470	16661	26.29	3830	3830	3725	4975	2685	3830	3760.01	4.78	-185	4006	3917	3766	3677	3526	3962	3722	144	1145	500	2680	5	1	28635291	1068	-30.33	1.45	12	0.06	-123.00	2576.00	7460	20230704	-50.00	3270	20231113	14.07	4575	-18.47	20240220	3305	12.86	20240307	20600	-81.89	20230522	3270	14.07	20231113	2.78	N	361570	500	143 억	1369965	N	N	10	N	N
64	20240419	101121	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3790	-40	5	-1.04	23998795	6368	10.05	3830	3830	3745	4975	2685	3830	3768.65	4.78	324	4006	3917	3766	3677	3526	3962	3722	144	1145	500	2680	5	1	28635291	1085	-30.81	1.47	12	0.02	-123.00	2576.00	7460	20230704	-49.20	3270	20231113	15.90	4575	-17.16	20240220	3305	14.67	20240307	20600	-81.60	20230522	3270	15.90	20231113	2.78	N	361570	500	143 억	1369965	N	N	10	N	N
65	20240419	091112	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3800	-30	5	-0.78	3324235	876	1.38	3830	3830	3775	4975	2685	3830	3794.79	4.78	-387	4006	3917	3766	3677	3526	3962	3722	144	1145	500	2680	5	1	28635291	1088	-30.89	1.48	12	0.00	-123.00	2576.00	7460	20230704	-49.06	3270	20231113	16.21	4575	-16.94	20240220	3305	14.98	20240307	20600	-81.55	20230522	3270	16.21	20231113	2.78	N	361570	500	143 억	1369965	N	N	10	N	N
66	20240418	161113	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3830	200	2	5.51	237382935	63024	177.70	3630	3855	3615	4715	2545	3630	3766.31	4.69	10127	3730	3680	3645	3595	3560	3705	3620	144	1085	500	2540	5	1	28635291	1097	-31.14	1.49	12	0.22	-123.00	2576.00	7460	20230704	-48.66	3270	20231113	17.13	4575	-16.28	20240220	3305	15.89	20240307	20600	-81.41	20230522	3270	17.13	20231113	2.78	N	361570	500	143 억	1344143	N	N	10	N	N
67	20240418	151111	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3815	185	2	5.10	228203320	60626	170.94	3630	3855	3615	4715	2545	3630	3764.16	4.69	10030	3730	3680	3645	3595	3560	3705	3620	144	1085	500	2540	5	1	28635291	1092	-31.02	1.48	12	0.21	-123.00	2576.00	7460	20230704	-48.86	3270	20231113	16.67	4575	-16.61	20240220	3305	15.43	20240307	20600	-81.48	20230522	3270	16.67	20231113	2.78	N	361570	500	143 억	1344143	N	N	96	N	N
68	20240418	141119	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3830	200	2	5.51	204867390	54504	153.68	3630	3855	3615	4715	2545	3630	3758.80	4.69	8618	3730	3680	3645	3595	3560	3705	3620	144	1085	500	2540	5	1	28635291	1097	-31.14	1.49	12	0.19	-123.00	2576.00	7460	20230704	-48.66	3270	20231113	17.13	4575	-16.28	20240220	3305	15.89	20240307	20600	-81.41	20230522	3270	17.13	20231113	2.78	N	361570	500	143 억	1344143	N	N	96	N	N
69	20240418	131108	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3795	165	2	4.55	178111325	47500	133.93	3630	3855	3615	4715	2545	3630	3749.76	4.69	8744	3730	3680	3645	3595	3560	3705	3620	144	1085	500	2540	5	1	28635291	1087	-30.85	1.47	12	0.17	-123.00	2576.00	7460	20230704	-49.13	3270	20231113	16.06	4575	-17.05	20240220	3305	14.83	20240307	20600	-81.58	20230522	3270	16.06	20231113	2.78	N	361570	500	143 억	1344143	N	N	96	N	N
70	20240418	121110	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3805	175	2	4.82	158625480	42342	119.39	3630	3855	3615	4715	2545	3630	3746.34	4.69	7847	3730	3680	3645	3595	3560	3705	3620	144	1085	500	2540	5	1	28635291	1090	-30.93	1.48	12	0.15	-123.00	2576.00	7460	20230704	-48.99	3270	20231113	16.36	4575	-16.83	20240220	3305	15.13	20240307	20600	-81.53	20230522	3270	16.36	20231113	2.78	N	361570	500	143 억	1344143	N	N	96	N	N
71	20240418	111116	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3765	135	2	3.72	77441820	20912	58.96	3630	3770	3615	4715	2545	3630	3703.29	4.69	3294	3730	3680	3645	3595	3560	3705	3620	144	1085	500	2540	5	1	28635291	1078	-30.61	1.46	12	0.07	-123.00	2576.00	7460	20230704	-49.53	3270	20231113	15.14	4575	-17.70	20240220	3305	13.92	20240307	20600	-81.72	20230522	3270	15.14	20231113	2.78	N	361570	500	143 억	1344143	N	N	96	N	N
72	20240418	101112	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3680	50	2	1.38	24402425	6694	18.87	3630	3685	3615	4715	2545	3630	3645.46	4.69	2188	3730	3680	3645	3595	3560	3705	3620	144	1085	500	2540	5	1	28635291	1054	-29.92	1.43	12	0.02	-123.00	2576.00	7460	20230704	-50.67	3270	20231113	12.54	4575	-19.56	20240220	3305	11.35	20240307	20600	-82.14	20230522	3270	12.54	20231113	2.78	N	361570	500	143 억	1344143	N	N	96	N	N
73	20240418	091109	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3650	20	2	0.55	5181780	1426	4.02	3630	3650	3615	4715	2545	3630	3633.84	4.69	532	3730	3680	3645	3595	3560	3705	3620	144	1085	500	2540	5	1	28635291	1045	-29.67	1.42	12	0.00	-123.00	2576.00	7460	20230704	-51.07	3270	20231113	11.62	4575	-20.22	20240220	3305	10.44	20240307	20600	-82.28	20230522	3270	11.62	20231113	2.78	N	361570	500	143 억	1344143	N	N	96	N	N
74	20240417	161059	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3630	-30	5	-0.82	128919410	35446	70.37	3610	3695	3610	4755	2565	3660	3637.09	4.71	-5561	3780	3720	3670	3610	3560	3695	3585	144	1095	500	2560	5	1	28635291	1039	-29.51	1.41	12	0.12	-123.00	2576.00	7460	20230704	-51.34	3270	20231113	11.01	4575	-20.66	20240220	3305	9.83	20240307	20600	-82.38	20230522	3270	11.01	20231113	2.77	N	361570	500	143 억	1349704	N	N	96	N	N
75	20240417	151117	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3645	-15	5	-0.41	108165015	29729	59.02	3610	3695	3610	4755	2565	3660	3638.37	4.71	-1958	3780	3720	3670	3610	3560	3695	3585	144	1095	500	2560	5	1	28635291	1044	-29.63	1.41	12	0.10	-123.00	2576.00	7460	20230704	-51.14	3270	20231113	11.47	4575	-20.33	20240220	3305	10.29	20240307	20600	-82.31	20230522	3270	11.47	20231113	2.77	N	361570	500	143 억	1349704	N	N	30	N	N
76	20240417	141114	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3645	-15	5	-0.41	103236935	28373	56.33	3610	3695	3610	4755	2565	3660	3638.56	4.71	-1283	3780	3720	3670	3610	3560	3695	3585	144	1095	500	2560	5	1	28635291	1044	-29.63	1.41	12	0.10	-123.00	2576.00	7460	20230704	-51.14	3270	20231113	11.47	4575	-20.33	20240220	3305	10.29	20240307	20600	-82.31	20230522	3270	11.47	20231113	2.77	N	361570	500	143 억	1349704	N	N	30	N	N
77	20240417	131115	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3650	-10	5	-0.27	100447045	27604	54.80	3610	3695	3610	4755	2565	3660	3638.86	4.71	-1150	3780	3720	3670	3610	3560	3695	3585	144	1095	500	2560	5	1	28635291	1045	-29.67	1.42	12	0.10	-123.00	2576.00	7460	20230704	-51.07	3270	20231113	11.62	4575	-20.22	20240220	3305	10.44	20240307	20600	-82.28	20230522	3270	11.62	20231113	2.77	N	361570	500	143 억	1349704	N	N	30	N	N
78	20240417	121116	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3655	-5	5	-0.14	90298265	24808	49.25	3610	3695	3610	4755	2565	3660	3639.88	4.71	-1170	3780	3720	3670	3610	3560	3695	3585	144	1095	500	2560	5	1	28635291	1047	-29.72	1.42	12	0.09	-123.00	2576.00	7460	20230704	-51.01	3270	20231113	11.77	4575	-20.11	20240220	3305	10.59	20240307	20600	-82.26	20230522	3270	11.77	20231113	2.77	N	361570	500	143 억	1349704	N	N	30	N	N
79	20240417	111120	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3640	-20	5	-0.55	49851400	13724	27.24	3610	3695	3610	4755	2565	3660	3632.42	4.71	27	3780	3720	3670	3610	3560	3695	3585	144	1095	500	2560	5	1	28635291	1042	-29.59	1.41	12	0.05	-123.00	2576.00	7460	20230704	-51.21	3270	20231113	11.31	4575	-20.44	20240220	3305	10.14	20240307	20600	-82.33	20230522	3270	11.31	20231113	2.77	N	361570	500	143 억	1349704	N	N	30	N	N
80	20240417	101109	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3690	30	2	0.82	41419655	11408	22.65	3610	3695	3610	4755	2565	3660	3630.76	4.71	1211	3780	3720	3670	3610	3560	3695	3585	144	1095	500	2560	5	1	28635291	1057	-30.00	1.43	12	0.04	-123.00	2576.00	7460	20230704	-50.54	3270	20231113	12.84	4575	-19.34	20240220	3305	11.65	20240307	20600	-82.09	20230522	3270	12.84	20231113	2.77	N	361570	500	143 억	1349704	N	N	30	N	N
81	20240417	091105	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3650	-10	5	-0.27	20884415	5765	11.44	3610	3660	3610	4755	2565	3660	3622.62	4.71	1083	3780	3720	3670	3610	3560	3695	3585	144	1095	500	2560	5	1	28635291	1045	-29.67	1.42	12	0.02	-123.00	2576.00	7460	20230704	-51.07	3270	20231113	11.62	4575	-20.22	20240220	3305	10.44	20240307	20600	-82.28	20230522	3270	11.62	20231113	2.77	N	361570	500	143 억	1349704	N	N	30	N	N
82	20240416	161111	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3660	-80	5	-2.14	184244350	50373	140.35	3675	3730	3620	4860	2620	3740	3657.60	4.76	-12388	3846	3792	3746	3692	3646	3820	3720	144	1120	500	2610	5	1	28635291	1048	-29.76	1.42	12	0.18	-123.00	2576.00	7460	20230704	-50.94	3270	20231113	11.93	4575	-20.00	20240220	3305	10.74	20240307	20600	-82.23	20230522	3270	11.93	20231113	2.81	N	361570	500	143 억	1362094	N	N	30	N	N
83	20240416	151109	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3625	-115	5	-3.07	173588050	47439	132.18	3675	3730	3620	4860	2620	3740	3659.18	4.76	-13909	3846	3792	3746	3692	3646	3820	3720	144	1120	500	2610	5	1	28635291	1038	-29.47	1.41	12	0.17	-123.00	2576.00	7460	20230704	-51.41	3270	20231113	10.86	4575	-20.77	20240220	3305	9.68	20240307	20600	-82.40	20230522	3270	10.86	20231113	2.81	N	361570	500	143 억	1362094	N	N	45	N	N
84	20240416	141110	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3645	-95	5	-2.54	156904115	42839	119.36	3675	3730	3625	4860	2620	3740	3662.65	4.76	-13310	3846	3792	3746	3692	3646	3820	3720	144	1120	500	2610	5	1	28635291	1044	-29.63	1.41	12	0.15	-123.00	2576.00	7460	20230704	-51.14	3270	20231113	11.47	4575	-20.33	20240220	3305	10.29	20240307	20600	-82.31	20230522	3270	11.47	20231113	2.81	N	361570	500	143 억	1362094	N	N	45	N	N
85	20240416	131107	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3650	-90	5	-2.41	151737175	41419	115.41	3675	3730	3625	4860	2620	3740	3663.47	4.76	-12180	3846	3792	3746	3692	3646	3820	3720	144	1120	500	2610	5	1	28635291	1045	-29.67	1.42	12	0.14	-123.00	2576.00	7460	20230704	-51.07	3270	20231113	11.62	4575	-20.22	20240220	3305	10.44	20240307	20600	-82.28	20230522	3270	11.62	20231113	2.81	N	361570	500	143 억	1362094	N	N	45	N	N
86	20240416	121111	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3660	-80	5	-2.14	116781645	31804	88.62	3675	3730	3630	4860	2620	3740	3671.92	4.76	-5819	3846	3792	3746	3692	3646	3820	3720	144	1120	500	2610	5	1	28635291	1048	-29.76	1.42	12	0.11	-123.00	2576.00	7460	20230704	-50.94	3270	20231113	11.93	4575	-20.00	20240220	3305	10.74	20240307	20600	-82.23	20230522	3270	11.93	20231113	2.81	N	361570	500	143 억	1362094	N	N	45	N	N
87	20240416	111105	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3655	-85	5	-2.27	90053795	24472	68.19	3675	3730	3650	4860	2620	3740	3679.87	4.76	-4275	3846	3792	3746	3692	3646	3820	3720	144	1120	500	2610	5	1	28635291	1047	-29.72	1.42	12	0.09	-123.00	2576.00	7460	20230704	-51.01	3270	20231113	11.77	4575	-20.11	20240220	3305	10.59	20240307	20600	-82.26	20230522	3270	11.77	20231113	2.81	N	361570	500	143 억	1362094	N	N	45	N	N
88	20240416	101057	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3705	-35	5	-0.94	44349845	12019	33.49	3675	3730	3675	4860	2620	3740	3689.98	4.76	-1327	3846	3792	3746	3692	3646	3820	3720	144	1120	500	2610	5	1	28635291	1061	-30.12	1.44	12	0.04	-123.00	2576.00	7460	20230704	-50.34	3270	20231113	13.30	4575	-19.02	20240220	3305	12.10	20240307	20600	-82.01	20230522	3270	13.30	20231113	2.81	N	361570	500	143 억	1362094	N	N	45	N	N
89	20240416	091057	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3705	-35	5	-0.94	3126190	847	2.36	3675	3730	3675	4860	2620	3740	3690.90	4.76	-16	3846	3792	3746	3692	3646	3820	3720	144	1120	500	2610	5	1	28635291	1061	-30.12	1.44	12	0.00	-123.00	2576.00	7460	20230704	-50.34	3270	20231113	13.30	4575	-19.02	20240220	3305	12.10	20240307	20600	-82.01	20230522	3270	13.30	20231113	2.81	N	361570	500	143 억	1362094	N	N	45	N	N
90	20240415	161055	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3740	-60	5	-1.58	133322060	35659	73.23	3725	3800	3700	4940	2660	3800	3738.79	4.76	-2156	3876	3837	3801	3762	3726	3820	3745	144	1140	500	2660	5	1	28635291	1071	-30.41	1.45	12	0.12	-123.00	2576.00	7460	20230704	-49.87	3270	20231113	14.37	4575	-18.25	20240220	3305	13.16	20240307	20600	-81.84	20230522	3270	14.37	20231113	2.80	N	361570	500	143 억	1364249	N	N	45	N	N
91	20240415	151101	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3745	-55	5	-1.45	118633850	31730	65.16	3725	3800	3700	4940	2660	3800	3738.85	4.76	-1845	3876	3837	3801	3762	3726	3820	3745	144	1140	500	2660	5	1	28635291	1072	-30.45	1.45	12	0.11	-123.00	2576.00	7460	20230704	-49.80	3270	20231113	14.53	4575	-18.14	20240220	3305	13.31	20240307	20600	-81.82	20230522	3270	14.53	20231113	2.80	N	361570	500	143 억	1364249	N	N	412	N	N
92	20240415	141053	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3755	-45	5	-1.18	95429075	25545	52.46	3725	3800	3700	4940	2660	3800	3735.72	4.76	-621	3876	3837	3801	3762	3726	3820	3745	144	1140	500	2660	5	1	28635291	1075	-30.53	1.46	12	0.09	-123.00	2576.00	7460	20230704	-49.66	3270	20231113	14.83	4575	-17.92	20240220	3305	13.62	20240307	20600	-81.77	20230522	3270	14.83	20231113	2.80	N	361570	500	143 억	1364249	N	N	412	N	N
93	20240415	131040	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3745	-55	5	-1.45	94413605	25275	51.91	3725	3800	3700	4940	2660	3800	3735.45	4.76	-697	3876	3837	3801	3762	3726	3820	3745	144	1140	500	2660	5	1	28635291	1072	-30.45	1.45	12	0.09	-123.00	2576.00	7460	20230704	-49.80	3270	20231113	14.53	4575	-18.14	20240220	3305	13.31	20240307	20600	-81.82	20230522	3270	14.53	20231113	2.80	N	361570	500	143 억	1364249	N	N	412	N	N
94	20240415	121058	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3760	-40	5	-1.05	81784310	21910	45.00	3725	3800	3700	4940	2660	3800	3732.74	4.76	-988	3876	3837	3801	3762	3726	3820	3745	144	1140	500	2660	5	1	28635291	1077	-30.57	1.46	12	0.08	-123.00	2576.00	7460	20230704	-49.60	3270	20231113	14.98	4575	-17.81	20240220	3305	13.77	20240307	20600	-81.75	20230522	3270	14.98	20231113	2.80	N	361570	500	143 억	1364249	N	N	412	N	N
95	20240415	111056	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3760	-40	5	-1.05	72179925	19350	39.74	3725	3800	3700	4940	2660	3800	3730.23	4.76	275	3876	3837	3801	3762	3726	3820	3745	144	1140	500	2660	5	1	28635291	1077	-30.57	1.46	12	0.07	-123.00	2576.00	7460	20230704	-49.60	3270	20231113	14.98	4575	-17.81	20240220	3305	13.77	20240307	20600	-81.75	20230522	3270	14.98	20231113	2.80	N	361570	500	143 억	1364249	N	N	412	N	N
96	20240415	101050	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3765	-35	5	-0.92	59655730	16011	32.88	3725	3800	3700	4940	2660	3800	3725.92	4.76	657	3876	3837	3801	3762	3726	3820	3745	144	1140	500	2660	5	1	28635291	1078	-30.61	1.46	12	0.06	-123.00	2576.00	7460	20230704	-49.53	3270	20231113	15.14	4575	-17.70	20240220	3305	13.92	20240307	20600	-81.72	20230522	3270	15.14	20231113	2.80	N	361570	500	143 억	1364249	N	N	412	N	N
97	20240415	091058	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3735	-65	5	-1.71	33830165	9092	18.67	3725	3800	3700	4940	2660	3800	3720.87	4.76	1181	3876	3837	3801	3762	3726	3820	3745	144	1140	500	2660	5	1	28635291	1070	-30.37	1.45	12	0.03	-123.00	2576.00	7460	20230704	-49.93	3270	20231113	14.22	4575	-18.36	20240220	3305	13.01	20240307	20600	-81.87	20230522	3270	14.22	20231113	2.80	N	361570	500	143 억	1364249	N	N	412	N	N
98	20240412	161049	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3800	30	2	0.80	184993945	48574	99.63	3840	3840	3765	4900	2640	3770	3808.52	4.76	921	3870	3820	3755	3705	3640	3787	3672	144	1130	500	2630	5	1	28635291	1088	-30.89	1.48	12	0.17	-123.00	2576.00	7460	20230704	-49.06	3270	20231113	16.21	4575	-16.94	20240220	3305	14.98	20240307	20600	-81.55	20230522	3270	16.21	20231113	2.90	N	361570	500	143 억	1362464	N	N	412	N	N
99	20240412	151053	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3820	50	2	1.33	180566560	47411	97.24	3840	3840	3765	4900	2640	3770	3808.54	4.76	761	3870	3820	3755	3705	3640	3787	3672	144	1130	500	2630	5	1	28635291	1094	-31.06	1.48	12	0.17	-123.00	2576.00	7460	20230704	-48.79	3270	20231113	16.82	4575	-16.50	20240220	3305	15.58	20240307	20600	-81.46	20230522	3270	16.82	20231113	2.90	N	361570	500	143 억	1362464	N	N	5297	N	N
100	20240412	141049	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3835	65	2	1.72	138091995	36301	74.46	3840	3840	3765	4900	2640	3770	3804.08	4.76	855	3870	3820	3755	3705	3640	3787	3672	144	1130	500	2630	5	1	28635291	1098	-31.18	1.49	12	0.13	-123.00	2576.00	7460	20230704	-48.59	3270	20231113	17.28	4575	-16.17	20240220	3305	16.04	20240307	20600	-81.38	20230522	3270	17.28	20231113	2.90	N	361570	500	143 억	1362464	N	N	5297	N	N
101	20240412	131038	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3805	35	2	0.93	108026900	28434	58.32	3840	3840	3765	4900	2640	3770	3799.22	4.76	-2414	3870	3820	3755	3705	3640	3787	3672	144	1130	500	2630	5	1	28635291	1090	-30.93	1.48	12	0.10	-123.00	2576.00	7460	20230704	-48.99	3270	20231113	16.36	4575	-16.83	20240220	3305	15.13	20240307	20600	-81.53	20230522	3270	16.36	20231113	2.90	N	361570	500	143 억	1362464	N	N	5297	N	N
102	20240412	121044	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3795	25	2	0.66	88308915	23241	47.67	3840	3840	3765	4900	2640	3770	3799.70	4.76	-2088	3870	3820	3755	3705	3640	3787	3672	144	1130	500	2630	5	1	28635291	1087	-30.85	1.47	12	0.08	-123.00	2576.00	7460	20230704	-49.13	3270	20231113	16.06	4575	-17.05	20240220	3305	14.83	20240307	20600	-81.58	20230522	3270	16.06	20231113	2.90	N	361570	500	143 억	1362464	N	N	5297	N	N
103	20240412	111043	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3830	60	2	1.59	79982555	21051	43.18	3840	3840	3765	4900	2640	3770	3799.47	4.76	-758	3870	3820	3755	3705	3640	3787	3672	144	1130	500	2630	5	1	28635291	1097	-31.14	1.49	12	0.07	-123.00	2576.00	7460	20230704	-48.66	3270	20231113	17.13	4575	-16.28	20240220	3305	15.89	20240307	20600	-81.41	20230522	3270	17.13	20231113	2.90	N	361570	500	143 억	1362464	N	N	5297	N	N
104	20240412	101045	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3825	55	2	1.46	70709975	18621	38.19	3840	3840	3765	4900	2640	3770	3797.32	4.76	-756	3870	3820	3755	3705	3640	3787	3672	144	1130	500	2630	5	1	28635291	1095	-31.10	1.48	12	0.07	-123.00	2576.00	7460	20230704	-48.73	3270	20231113	16.97	4575	-16.39	20240220	3305	15.73	20240307	20600	-81.43	20230522	3270	16.97	20231113	2.90	N	361570	500	143 억	1362464	N	N	5297	N	N
105	20240412	091046	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3800	30	2	0.80	17145690	4493	9.22	3840	3840	3765	4900	2640	3770	3816.09	4.76	-2381	3870	3820	3755	3705	3640	3787	3672	144	1130	500	2630	5	1	28635291	1088	-30.89	1.48	12	0.02	-123.00	2576.00	7460	20230704	-49.06	3270	20231113	16.21	4575	-16.94	20240220	3305	14.98	20240307	20600	-81.55	20230522	3270	16.21	20231113	2.90	N	361570	500	143 억	1362464	N	N	5297	N	N
106	20240411	161041	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3770	-30	5	-0.79	183501125	48718	75.45	3790	3805	3690	4940	2660	3800	3766.60	4.76	1263	3886	3842	3756	3712	3626	3865	3735	144	1140	500	2660	5	1	28635291	1080	-30.65	1.46	12	0.17	-123.00	2576.00	7460	20230704	-49.46	3270	20231113	15.29	4575	-17.60	20240220	3305	14.07	20240307	20600	-81.70	20230522	3270	15.29	20231113	2.89	N	361570	500	143 억	1361696	N	N	5297	N	N
107	20240411	151044	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3775	-25	5	-0.66	136259050	36245	56.13	3790	3805	3690	4940	2660	3800	3759.39	4.76	1254	3886	3842	3756	3712	3626	3865	3735	144	1140	500	2660	5	1	28635291	1081	-30.69	1.47	12	0.13	-123.00	2576.00	7460	20230704	-49.40	3270	20231113	15.44	4575	-17.49	20240220	3305	14.22	20240307	20600	-81.67	20230522	3270	15.44	20231113	2.89	N	361570	500	143 억	1361696	N	N	0	N	N
108	20240411	141042	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3800	0	3	0.00	91262385	24320	37.66	3790	3805	3690	4940	2660	3800	3752.57	4.76	928	3886	3842	3756	3712	3626	3865	3735	144	1140	500	2660	5	1	28635291	1088	-30.89	1.48	12	0.08	-123.00	2576.00	7460	20230704	-49.06	3270	20231113	16.21	4575	-16.94	20240220	3305	14.98	20240307	20600	-81.55	20230522	3270	16.21	20231113	2.89	N	361570	500	143 억	1361696	N	N	0	N	N
109	20240411	131029	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3770	-30	5	-0.79	66128655	17675	27.37	3790	3800	3690	4940	2660	3800	3741.37	4.76	-819	3886	3842	3756	3712	3626	3865	3735	144	1140	500	2660	5	1	28635291	1080	-30.65	1.46	12	0.06	-123.00	2576.00	7460	20230704	-49.46	3270	20231113	15.29	4575	-17.60	20240220	3305	14.07	20240307	20600	-81.70	20230522	3270	15.29	20231113	2.89	N	361570	500	143 억	1361696	N	N	0	N	N
110	20240411	121044	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3760	-40	5	-1.05	58482830	15644	24.23	3790	3800	3690	4940	2660	3800	3738.36	4.76	-608	3886	3842	3756	3712	3626	3865	3735	144	1140	500	2660	5	1	28635291	1077	-30.57	1.46	12	0.05	-123.00	2576.00	7460	20230704	-49.60	3270	20231113	14.98	4575	-17.81	20240220	3305	13.77	20240307	20600	-81.75	20230522	3270	14.98	20231113	2.89	N	361570	500	143 억	1361696	N	N	0	N	N
111	20240411	111033	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3740	-60	5	-1.58	48196805	12900	19.98	3790	3800	3690	4940	2660	3800	3736.19	4.76	628	3886	3842	3756	3712	3626	3865	3735	144	1140	500	2660	5	1	28635291	1071	-30.41	1.45	12	0.05	-123.00	2576.00	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	1361696	N	N	0	N	N
112	20240411	101039	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3735	-65	5	-1.71	31138810	8325	12.89	3790	3800	3690	4940	2660	3800	3740.40	4.76	-1446	3886	3842	3756	3712	3626	3865	3735	144	1140	500	2660	5	1	28635291	1070	-30.37	1.45	12	0.03	-123.00	2576.00	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	1361696	N	N	0	N	N
113	20240411	091040	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3780	-20	5	-0.53	9946595	2629	4.07	3790	3800	3745	4940	2660	3800	3783.41	4.76	-1116	3886	3842	3756	3712	3626	3865	3735	144	1140	500	2660	5	1	28635291	1082	-30.73	1.47	12	0.01	-123.00	2576.00	7460	20230704	-49.33	3270	20231113	15.60	4575	-17.38	20240220	3305	14.37	20240307	20600	-81.65	20230522	3270	15.60	20231113	2.89	N	361570	500	143 억	1361696	N	N	0	N	N
114	20240409	161022	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3800	95	2	2.56	242343255	64571	109.95	3670	3800	3670	4815	2595	3705	3753.12	4.67	24842	3901	3802	3751	3652	3601	3777	3627	144	1110	500	2590	5	1	28635291	1088	-30.89	1.48	12	0.23	-123.00	2576.00	7460	20230704	-49.06	3270	20231113	16.21	4575	-16.94	20240220	3305	14.98	20240307	20600	-81.55	20230522	3270	16.21	20231113	2.87	N	361570	500	143 억	1336855	N	N	0	N	N
115	20240409	151027	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3780	75	2	2.02	211273455	56383	96.01	3670	3785	3670	4815	2595	3705	3747.11	4.67	23727	3901	3802	3751	3652	3601	3777	3627	144	1110	500	2590	5	1	28635291	1082	-30.73	1.47	12	0.20	-123.00	2576.00	7460	20230704	-49.33	3270	20231113	15.60	4575	-17.38	20240220	3305	14.37	20240307	20600	-81.65	20230522	3270	15.60	20231113	2.87	N	361570	500	143 억	1336855	N	N	0	N	N
116	20240409	141032	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3760	55	2	1.48	152577195	40818	69.50	3670	3780	3670	4815	2595	3705	3737.99	4.67	15144	3901	3802	3751	3652	3601	3777	3627	144	1110	500	2590	5	1	28635291	1077	-30.57	1.46	12	0.14	-123.00	2576.00	7460	20230704	-49.60	3270	20231113	14.98	4575	-17.81	20240220	3305	13.77	20240307	20600	-81.75	20230522	3270	14.98	20231113	2.87	N	361570	500	143 억	1336855	N	N	0	N	N
117	20240409	131025	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3715	10	2	0.27	116241580	31135	53.01	3670	3760	3670	4815	2595	3705	3733.47	4.67	12388	3901	3802	3751	3652	3601	3777	3627	144	1110	500	2590	5	1	28635291	1064	-30.20	1.44	12	0.11	-123.00	2576.00	7460	20230704	-50.20	3270	20231113	13.61	4575	-18.80	20240220	3305	12.41	20240307	20600	-81.97	20230522	3270	13.61	20231113	2.87	N	361570	500	143 억	1336855	N	N	0	N	N
118	20240409	121030	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3720	15	2	0.40	94436805	25256	43.00	3670	3760	3670	4815	2595	3705	3739.18	4.67	9435	3901	3802	3751	3652	3601	3777	3627	144	1110	500	2590	5	1	28635291	1065	-30.24	1.44	12	0.09	-123.00	2576.00	7460	20230704	-50.13	3270	20231113	13.76	4575	-18.69	20240220	3305	12.56	20240307	20600	-81.94	20230522	3270	13.76	20231113	2.87	N	361570	500	143 억	1336855	N	N	0	N	N
119	20240409	111027	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3740	35	2	0.94	83076365	22203	37.81	3670	3760	3670	4815	2595	3705	3741.67	4.67	9402	3901	3802	3751	3652	3601	3777	3627	144	1110	500	2590	5	1	28635291	1071	-30.41	1.45	12	0.08	-123.00	2576.00	7460	20230704	-49.87	3270	20231113	14.37	4575	-18.25	20240220	3305	13.16	20240307	20600	-81.84	20230522	3270	14.37	20231113	2.87	N	361570	500	143 억	1336855	N	N	0	N	N
120	20240409	101020	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3760	55	2	1.48	40020260	10704	18.23	3670	3760	3670	4815	2595	3705	3738.81	4.67	8064	3901	3802	3751	3652	3601	3777	3627	144	1110	500	2590	5	1	28635291	1077	-30.57	1.46	12	0.04	-123.00	2576.00	7460	20230704	-49.60	3270	20231113	14.98	4575	-17.81	20240220	3305	13.77	20240307	20600	-81.75	20230522	3270	14.98	20231113	2.87	N	361570	500	143 억	1336855	N	N	0	N	N
121	20240409	091041	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3730	25	2	0.67	4863720	1323	2.25	3670	3740	3670	4815	2595	3705	3676.28	4.67	200	3901	3802	3751	3652	3601	3777	3627	144	1110	500	2590	5	1	28635291	1068	-30.33	1.45	12	0.00	-123.00	2576.00	7460	20230704	-50.00	3270	20231113	14.07	4575	-18.47	20240220	3305	12.86	20240307	20600	-81.89	20230522	3270	14.07	20231113	2.87	N	361570	500	143 억	1336855	N	N	0	N	N
122	20240408	161019	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3705	-35	5	-0.94	212074390	56930	94.80	3745	3850	3700	4860	2620	3740	3725.18	4.72	-15454	3830	3785	3725	3680	3620	3755	3650	144	1120	500	2610	5	1	28635291	1061	-30.12	1.44	12	0.20	-123.00	2576.00	7460	20230704	-50.34	3270	20231113	13.30	4575	-19.02	20240220	3305	12.10	20240307	20600	-82.01	20230522	3270	13.30	20231113	2.88	N	361570	500	143 억	1352309	N	N	0	N	N
123	20240408	151029	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3710	-30	5	-0.80	196611830	52761	87.85	3745	3850	3700	4860	2620	3740	3726.46	4.72	-15454	3830	3785	3725	3680	3620	3755	3650	144	1120	500	2610	5	1	28635291	1062	-30.16	1.44	12	0.18	-123.00	2576.00	7460	20230704	-50.27	3270	20231113	13.46	4575	-18.91	20240220	3305	12.25	20240307	20600	-81.99	20230522	3270	13.46	20231113	2.88	N	361570	500	143 억	1352309	N	N	0	N	N
124	20240408	141027	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3705	-35	5	-0.94	142803680	38273	63.73	3745	3850	3700	4860	2620	3740	3731.19	4.72	-10806	3830	3785	3725	3680	3620	3755	3650	144	1120	500	2610	5	1	28635291	1061	-30.12	1.44	12	0.13	-123.00	2576.00	7460	20230704	-50.34	3270	20231113	13.30	4575	-19.02	20240220	3305	12.10	20240307	20600	-82.01	20230522	3270	13.30	20231113	2.88	N	361570	500	143 억	1352309	N	N	0	N	N
125	20240408	131020	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3710	-30	5	-0.80	128083425	34311	57.13	3745	3850	3700	4860	2620	3740	3733.01	4.72	-9149	3830	3785	3725	3680	3620	3755	3650	144	1120	500	2610	5	1	28635291	1062	-30.16	1.44	12	0.12	-123.00	2576.00	7460	20230704	-50.27	3270	20231113	13.46	4575	-18.91	20240220	3305	12.25	20240307	20600	-81.99	20230522	3270	13.46	20231113	2.88	N	361570	500	143 억	1352309	N	N	0	N	N
126	20240408	121028	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3725	-15	5	-0.40	118646375	31768	52.90	3745	3850	3700	4860	2620	3740	3734.78	4.72	-8555	3830	3785	3725	3680	3620	3755	3650	144	1120	500	2610	5	1	28635291	1067	-30.28	1.45	12	0.11	-123.00	2576.00	7460	20230704	-50.07	3270	20231113	13.91	4575	-18.58	20240220	3305	12.71	20240307	20600	-81.92	20230522	3270	13.91	20231113	2.88	N	361570	500	143 억	1352309	N	N	0	N	N
127	20240408	111029	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3740	0	3	0.00	109815580	29391	48.94	3745	3850	3700	4860	2620	3740	3736.37	4.72	-6724	3830	3785	3725	3680	3620	3755	3650	144	1120	500	2610	5	1	28635291	1071	-30.41	1.45	12	0.10	-123.00	2576.00	7460	20230704	-49.87	3270	20231113	14.37	4575	-18.25	20240220	3305	13.16	20240307	20600	-81.84	20230522	3270	14.37	20231113	2.88	N	361570	500	143 억	1352309	N	N	0	N	N
128	20240408	101017	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3720	-20	5	-0.53	81055950	21650	36.05	3745	3850	3710	4860	2620	3740	3743.92	4.72	-4906	3830	3785	3725	3680	3620	3755	3650	144	1120	500	2610	5	1	28635291	1065	-30.24	1.44	12	0.08	-123.00	2576.00	7460	20230704	-50.13	3270	20231113	13.76	4575	-18.69	20240220	3305	12.56	20240307	20600	-81.94	20230522	3270	13.76	20231113	2.88	N	361570	500	143 억	1352309	N	N	0	N	N
129	20240408	091029	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3740	0	3	0.00	33152335	8808	14.67	3745	3850	3710	4860	2620	3740	3763.89	4.72	-3811	3830	3785	3725	3680	3620	3755	3650	144	1120	500	2610	5	1	28635291	1071	-30.41	1.45	12	0.03	-123.00	2576.00	7460	20230704	-49.87	3270	20231113	14.37	4575	-18.25	20240220	3305	13.16	20240307	20600	-81.84	20230522	3270	14.37	20231113	2.88	N	361570	500	143 억	1352309	N	N	0	N	N
130	20240405	161023	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3740	-35	5	-0.93	216347265	58291	6.43	3770	3770	3665	4905	2645	3775	3711.39	4.75	-9194	3991	3882	3811	3702	3631	3937	3757	144	1130	500	2640	5	1	28635291	1071	-30.41	1.45	12	0.20	-123.00	2576.00	7460	20230704	-49.87	3270	20231113	14.37	4575	-18.25	20240220	3305	13.16	20240307	20600	-81.84	20230522	3270	14.37	20231113	2.83	N	361570	500	143 억	1361503	N	N	12	N	N
131	20240405	151020	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3730	-45	5	-1.19	183461415	49473	5.45	3770	3770	3665	4905	2645	3775	3708.31	4.75	-9309	3991	3882	3811	3702	3631	3937	3757	144	1130	500	2640	5	1	28635291	1068	-30.33	1.45	12	0.17	-123.00	2576.00	7460	20230704	-50.00	3270	20231113	14.07	4575	-18.47	20240220	3305	12.86	20240307	20600	-81.89	20230522	3270	14.07	20231113	2.83	N	361570	500	143 억	1361503	N	N	12	N	N
132	20240405	141018	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3710	-65	5	-1.72	167194530	45095	4.97	3770	3770	3665	4905	2645	3775	3707.61	4.75	-9660	3991	3882	3811	3702	3631	3937	3757	144	1130	500	2640	5	1	28635291	1062	-30.16	1.44	12	0.16	-123.00	2576.00	7460	20230704	-50.27	3270	20231113	13.46	4575	-18.91	20240220	3305	12.25	20240307	20600	-81.99	20230522	3270	13.46	20231113	2.83	N	361570	500	143 억	1361503	N	N	12	N	N
133	20240405	131014	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3715	-60	5	-1.59	158343875	42704	4.71	3770	3770	3665	4905	2645	3775	3707.94	4.75	-9979	3991	3882	3811	3702	3631	3937	3757	144	1130	500	2640	5	1	28635291	1064	-30.20	1.44	12	0.15	-123.00	2576.00	7460	20230704	-50.20	3270	20231113	13.61	4575	-18.80	20240220	3305	12.41	20240307	20600	-81.97	20230522	3270	13.61	20231113	2.83	N	361570	500	143 억	1361503	N	N	12	N	N
134	20240405	121018	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3715	-60	5	-1.59	154120655	41562	4.58	3770	3770	3665	4905	2645	3775	3708.21	4.75	-9979	3991	3882	3811	3702	3631	3937	3757	144	1130	500	2640	5	1	28635291	1064	-30.20	1.44	12	0.15	-123.00	2576.00	7460	20230704	-50.20	3270	20231113	13.61	4575	-18.80	20240220	3305	12.41	20240307	20600	-81.97	20230522	3270	13.61	20231113	2.83	N	361570	500	143 억	1361503	N	N	12	N	N
135	20240405	111026	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3700	-75	5	-1.99	144351680	38920	4.29	3770	3770	3665	4905	2645	3775	3708.93	4.75	-9414	3991	3882	3811	3702	3631	3937	3757	144	1130	500	2640	5	1	28635291	1060	-30.08	1.44	12	0.14	-123.00	2576.00	7460	20230704	-50.40	3270	20231113	13.15	4575	-19.13	20240220	3305	11.95	20240307	20600	-82.04	20230522	3270	13.15	20231113	2.83	N	361570	500	143 억	1361503	N	N	12	N	N
136	20240405	100854	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3720	-55	5	-1.46	78676570	21148	2.33	3770	3770	3705	4905	2645	3775	3720.28	4.75	-3258	3991	3882	3811	3702	3631	3937	3757	144	1130	500	2640	5	1	28635291	1065	-30.24	1.44	12	0.07	-123.00	2576.00	7460	20230704	-50.13	3270	20231113	13.76	4575	-18.69	20240220	3305	12.56	20240307	20600	-81.94	20230522	3270	13.76	20231113	2.83	N	361570	500	143 억	1361503	N	N	12	N	N
137	20240405	091006	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3735	-40	5	-1.06	15249440	4076	0.45	3770	3770	3730	4905	2645	3775	3741.28	4.75	1107	3991	3882	3811	3702	3631	3937	3757	144	1130	500	2640	5	1	28635291	1070	-30.37	1.45	12	0.01	-123.00	2576.00	7460	20230704	-49.93	3270	20231113	14.22	4575	-18.36	20240220	3305	13.01	20240307	20600	-81.87	20230522	3270	14.22	20231113	2.83	N	361570	500	143 억	1361503	N	N	12	N	N
138	20240404	161002	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3775	5	2	0.13	595728590	156278	82.99	3770	3920	3740	4900	2640	3770	3811.99	4.64	32975	3920	3845	3775	3700	3630	3810	3665	144	1130	500	2630	5	1	28635291	1081	-30.69	1.47	12	0.55	-123.00	2576.00	7460	20230704	-49.40	3270	20231113	15.44	4575	-17.49	20240220	3305	14.22	20240307	20600	-81.67	20230522	3270	15.44	20231113	2.80	N	361570	500	143 억	1328529	N	N	12	N	N
139	20240404	151001	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3770	0	3	0.00	526126595	137774	73.17	3770	3920	3750	4900	2640	3770	3818.77	4.64	24399	3920	3845	3775	3700	3630	3810	3665	144	1130	500	2630	5	1	28635291	1080	-30.65	1.46	12	0.48	-123.00	2576.00	7460	20230704	-49.46	3270	20231113	15.29	4575	-17.60	20240220	3305	14.07	20240307	20600	-81.70	20230522	3270	15.29	20231113	2.80	N	361570	500	143 억	1328529	N	N	194	N	N
140	20240404	141009	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3815	45	2	1.19	340077075	88615	47.06	3770	3920	3760	4900	2640	3770	3837.69	4.64	17199	3920	3845	3775	3700	3630	3810	3665	144	1130	500	2630	5	1	28635291	1092	-31.02	1.48	12	0.31	-123.00	2576.00	7460	20230704	-48.86	3270	20231113	16.67	4575	-16.61	20240220	3305	15.43	20240307	20600	-81.48	20230522	3270	16.67	20231113	2.80	N	361570	500	143 억	1328529	N	N	194	N	N
141	20240404	130957	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3820	50	2	1.33	301974380	78603	41.74	3770	3920	3760	4900	2640	3770	3841.77	4.64	17596	3920	3845	3775	3700	3630	3810	3665	144	1130	500	2630	5	1	28635291	1094	-31.06	1.48	12	0.27	-123.00	2576.00	7460	20230704	-48.79	3270	20231113	16.82	4575	-16.50	20240220	3305	15.58	20240307	20600	-81.46	20230522	3270	16.82	20231113	2.80	N	361570	500	143 억	1328529	N	N	194	N	N
142	20240404	121003	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3845	75	2	1.99	268832665	69951	37.15	3770	3920	3760	4900	2640	3770	3843.16	4.64	18293	3920	3845	3775	3700	3630	3810	3665	144	1130	500	2630	5	1	28635291	1101	-31.26	1.49	12	0.24	-123.00	2576.00	7460	20230704	-48.46	3270	20231113	17.58	4575	-15.96	20240220	3305	16.34	20240307	20600	-81.33	20230522	3270	17.58	20231113	2.80	N	361570	500	143 억	1328529	N	N	194	N	N
143	20240404	111004	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3845	75	2	1.99	257991775	67124	35.65	3770	3920	3760	4900	2640	3770	3843.51	4.64	18001	3920	3845	3775	3700	3630	3810	3665	144	1130	500	2630	5	1	28635291	1101	-31.26	1.49	12	0.23	-123.00	2576.00	7460	20230704	-48.46	3270	20231113	17.58	4575	-15.96	20240220	3305	16.34	20240307	20600	-81.33	20230522	3270	17.58	20231113	2.80	N	361570	500	143 억	1328529	N	N	194	N	N
144	20240404	101001	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3830	60	2	1.59	126528735	33230	17.65	3770	3855	3760	4900	2640	3770	3807.67	4.64	11653	3920	3845	3775	3700	3630	3810	3665	144	1130	500	2630	5	1	28635291	1097	-31.14	1.49	12	0.12	-123.00	2576.00	7460	20230704	-48.66	3270	20231113	17.13	4575	-16.28	20240220	3305	15.89	20240307	20600	-81.41	20230522	3270	17.13	20231113	2.80	N	361570	500	143 억	1328529	N	N	194	N	N
145	20240404	091005	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3790	20	2	0.53	13673075	3620	1.92	3770	3805	3760	4900	2640	3770	3777.09	4.64	962	3920	3845	3775	3700	3630	3810	3665	144	1130	500	2630	5	1	28635291	1085	-30.81	1.47	12	0.01	-123.00	2576.00	7460	20230704	-49.20	3270	20231113	15.90	4575	-17.16	20240220	3305	14.67	20240307	20600	-81.60	20230522	3270	15.90	20231113	2.80	N	361570	500	143 억	1328529	N	N	194	N	N
146	20240403	161000	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3770	-10	5	-0.26	686769970	182733	10.33	3810	3850	3705	4910	2650	3780	3758.31	4.58	15422	4813	4296	4033	3516	3253	4165	3385	144	1130	500	2640	5	1	28635291	1080	-30.65	1.46	12	0.64	-123.00	2576.00	7460	20230704	-49.46	3270	20231113	15.29	4575	-17.60	20240220	3305	14.07	20240307	20600	-81.70	20230522	3270	15.29	20231113	2.79	N	361570	500	143 억	1312765	N	N	194	N	N
147	20240403	151001	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3780	0	3	0.00	657798875	175053	9.89	3810	3850	3705	4910	2650	3780	3757.70	4.58	14227	4813	4296	4033	3516	3253	4165	3385	144	1130	500	2640	5	1	28635291	1082	-30.73	1.47	12	0.61	-123.00	2576.00	7460	20230704	-49.33	3270	20231113	15.60	4575	-17.38	20240220	3305	14.37	20240307	20600	-81.65	20230522	3270	15.60	20231113	2.79	N	361570	500	143 억	1312765	N	N	0	N	N
148	20240403	140949	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3780	0	3	0.00	588638845	156663	8.85	3810	3850	3705	4910	2650	3780	3757.34	4.58	12315	4813	4296	4033	3516	3253	4165	3385	144	1130	500	2640	5	1	28635291	1082	-30.73	1.47	12	0.55	-123.00	2576.00	7460	20230704	-49.33	3270	20231113	15.60	4575	-17.38	20240220	3305	14.37	20240307	20600	-81.65	20230522	3270	15.60	20231113	2.79	N	361570	500	143 억	1312765	N	N	0	N	N
149	20240403	130956	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3740	-40	5	-1.06	548683065	146043	8.25	3810	3850	3705	4910	2650	3780	3756.98	4.58	10139	4813	4296	4033	3516	3253	4165	3385	144	1130	500	2640	5	1	28635291	1071	-30.41	1.45	12	0.51	-123.00	2576.00	7460	20230704	-49.87	3270	20231113	14.37	4575	-18.25	20240220	3305	13.16	20240307	20600	-81.84	20230522	3270	14.37	20231113	2.79	N	361570	500	143 억	1312765	N	N	0	N	N
150	20240403	120950	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3735	-45	5	-1.19	502852200	133734	7.56	3810	3850	3705	4910	2650	3780	3760.08	4.58	9084	4813	4296	4033	3516	3253	4165	3385	144	1130	500	2640	5	1	28635291	1070	-30.37	1.45	12	0.47	-123.00	2576.00	7460	20230704	-49.93	3270	20231113	14.22	4575	-18.36	20240220	3305	13.01	20240307	20600	-81.87	20230522	3270	14.22	20231113	2.79	N	361570	500	143 억	1312765	N	N	0	N	N
151	20240403	110957	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3730	-50	5	-1.32	450896720	119742	6.77	3810	3850	3705	4910	2650	3780	3765.55	4.58	6030	4813	4296	4033	3516	3253	4165	3385	144	1130	500	2640	5	1	28635291	1068	-30.33	1.45	12	0.42	-123.00	2576.00	7460	20230704	-50.00	3270	20231113	14.07	4575	-18.47	20240220	3305	12.86	20240307	20600	-81.89	20230522	3270	14.07	20231113	2.79	N	361570	500	143 억	1312765	N	N	0	N	N
152	20240403	100955	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3745	-35	5	-0.93	293886770	77629	4.39	3810	3850	3715	4910	2650	3780	3785.79	4.58	1780	4813	4296	4033	3516	3253	4165	3385	144	1130	500	2640	5	1	28635291	1072	-30.45	1.45	12	0.27	-123.00	2576.00	7460	20230704	-49.80	3270	20231113	14.53	4575	-18.14	20240220	3305	13.31	20240307	20600	-81.82	20230522	3270	14.53	20231113	2.79	N	361570	500	143 억	1312765	N	N	0	N	N
153	20240403	090957	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3820	40	2	1.06	154495975	40563	2.29	3810	3850	3755	4910	2650	3780	3808.87	4.58	1198	4813	4296	4033	3516	3253	4165	3385	144	1130	500	2640	5	1	28635291	1094	-31.06	1.48	12	0.14	-123.00	2576.00	7460	20230704	-48.79	3270	20231113	16.82	4575	-16.50	20240220	3305	15.58	20240307	20600	-81.46	20230522	3270	16.82	20231113	2.79	N	361570	500	143 억	1312765	N	N	0	N	N
154	20240402	160943	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3780	-195	5	-4.91	7218328525	1757065	3696.21	3945	4550	3770	5160	2785	3975	4108.35	4.94	-99401	4051	4012	3966	3927	3881	4032	3947	144	1185	500	2780	5	1	28635291	1082	-30.73	1.47	12	6.14	-123.00	2576.00	7460	20230704	-49.33	3270	20231113	15.60	4575	-17.38	20240220	3305	14.37	20240307	20600	-81.65	20230522	3270	15.60	20231113	2.87	N	361570	500	143 억	1413749	N	N	65	N	N
155	20240402	150950	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3795	-180	5	-4.53	7083605965	1721436	3621.26	3945	4550	3775	5160	2785	3975	4114.94	4.94	-97989	4051	4012	3966	3927	3881	4032	3947	144	1185	500	2780	5	1	28635291	1087	-30.85	1.47	12	6.01	-123.00	2576.00	7460	20230704	-49.13	3270	20231113	16.06	4575	-17.05	20240220	3305	14.83	20240307	20600	-81.58	20230522	3270	16.06	20231113	2.87	N	361570	500	143 억	1413749	N	N	65	N	N
156	20240402	140953	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4335	360	2	9.06	984171375	240901	506.77	3945	4335	3850	5160	2785	3975	4085.38	4.94	6093	4051	4012	3966	3927	3881	4032	3947	144	1185	500	2780	5	1	28635291	1241	-35.24	1.68	12	0.84	-123.00	2576.00	7460	20230704	-41.89	3270	20231113	32.57	4575	-5.25	20240220	3305	31.16	20240307	20600	-78.96	20230522	3270	32.57	20231113	2.87	N	361570	500	143 억	1413749	Y	N	65	N	N
157	20240402	130938	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3915	-60	5	-1.51	281744070	72106	151.68	3945	3980	3850	5160	2785	3975	3907.36	4.94	-7553	4051	4012	3966	3927	3881	4032	3947	144	1185	500	2780	5	1	28635291	1121	-31.83	1.52	12	0.25	-123.00	2576.00	7460	20230704	-47.52	3270	20231113	19.72	4575	-14.43	20240220	3305	18.46	20240307	20600	-81.00	20230522	3270	19.72	20231113	2.87	N	361570	500	143 억	1413749	N	N	65	N	N
158	20240402	120938	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3885	-90	5	-2.26	259592020	66411	139.70	3945	3980	3850	5160	2785	3975	3908.87	4.94	-9343	4051	4012	3966	3927	3881	4032	3947	144	1185	500	2780	5	1	28635291	1112	-31.59	1.51	12	0.23	-123.00	2576.00	7460	20230704	-47.92	3270	20231113	18.81	4575	-15.08	20240220	3305	17.55	20240307	20600	-81.14	20230522	3270	18.81	20231113	2.87	N	361570	500	143 억	1413749	N	N	65	N	N
159	20240402	110939	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3895	-80	5	-2.01	241200070	61677	129.75	3945	3980	3850	5160	2785	3975	3910.70	4.94	-10393	4051	4012	3966	3927	3881	4032	3947	144	1185	500	2780	5	1	28635291	1115	-31.67	1.51	12	0.22	-123.00	2576.00	7460	20230704	-47.79	3270	20231113	19.11	4575	-14.86	20240220	3305	17.85	20240307	20600	-81.09	20230522	3270	19.11	20231113	2.87	N	361570	500	143 억	1413749	N	N	65	N	N
160	20240402	100942	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3940	-35	5	-0.88	125035655	31796	66.89	3945	3980	3870	5160	2785	3975	3932.43	4.94	-7924	4051	4012	3966	3927	3881	4032	3947	144	1185	500	2780	5	1	28635291	1128	-32.03	1.53	12	0.11	-123.00	2576.00	7460	20230704	-47.18	3270	20231113	20.49	4575	-13.88	20240220	3305	19.21	20240307	20600	-80.87	20230522	3270	20.49	20231113	2.87	N	361570	500	143 억	1413749	N	N	65	N	N
161	20240402	090939	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3965	-10	5	-0.25	19844140	5018	10.56	3945	3980	3945	5160	2785	3975	3954.59	4.94	-4283	4051	4012	3966	3927	3881	4032	3947	144	1185	500	2780	5	1	28635291	1135	-32.24	1.54	12	0.02	-123.00	2576.00	7460	20230704	-46.85	3270	20231113	21.25	4575	-13.33	20240220	3305	19.97	20240307	20600	-80.75	20230522	3270	21.25	20231113	2.87	N	361570	500	143 억	1413749	N	N	65	N	N
162	20240401	160938	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3975	5	2	0.13	187936815	47314	39.58	3935	4005	3920	5160	2780	3970	3972.12	4.90	9626	4076	4022	3951	3897	3826	4050	3925	144	1190	500	2770	5	1	28635291	1138	265.00	1.44	12	0.17	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	2.88	N	361570	500	143 억	1404124	N	N	65	N	N
163	20240401	150940	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3975	5	2	0.13	181126890	45600	38.14	3935	4005	3920	5160	2780	3970	3972.08	4.90	9745	4076	4022	3951	3897	3826	4050	3925	144	1190	500	2770	5	1	28635291	1138	265.00	1.44	12	0.16	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	2.88	N	361570	500	143 억	1404124	N	N	0	N	N
164	20240401	140935	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3975	5	2	0.13	170022415	42798	35.80	3935	4005	3920	5160	2780	3970	3972.67	4.90	9742	4076	4022	3951	3897	3826	4050	3925	144	1190	500	2770	5	1	28635291	1138	265.00	1.44	12	0.15	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	2.88	N	361570	500	143 억	1404124	N	N	0	N	N
165	20240401	130932	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3990	20	2	0.50	161409330	40635	33.99	3935	4005	3920	5160	2780	3970	3972.17	4.90	9277	4076	4022	3951	3897	3826	4050	3925	144	1190	500	2770	5	1	28635291	1143	266.00	1.44	12	0.14	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	2.88	N	361570	500	143 억	1404124	N	N	0	N	N
166	20240401	120939	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3995	25	2	0.63	138727130	34925	29.21	3935	4005	3920	5160	2780	3970	3972.14	4.90	6498	4076	4022	3951	3897	3826	4050	3925	144	1190	500	2770	5	1	28635291	1144	266.33	1.44	12	0.12	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	2.88	N	361570	500	143 억	1404124	N	N	0	N	N
167	20240401	110938	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3995	25	2	0.63	129238960	32541	27.22	3935	4005	3920	5160	2780	3970	3971.57	4.90	5437	4076	4022	3951	3897	3826	4050	3925	144	1190	500	2770	5	1	28635291	1144	266.33	1.44	12	0.11	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	2.88	N	361570	500	143 억	1404124	N	N	0	N	N
168	20240401	100934	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3990	20	2	0.50	90195665	22765	19.04	3935	3990	3920	5160	2780	3970	3962.03	4.90	4084	4076	4022	3951	3897	3826	4050	3925	144	1190	500	2770	5	1	28635291	1143	266.00	1.44	12	0.08	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	2.88	N	361570	500	143 억	1404124	N	N	0	N	N
169	20240401	090934	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3970	0	3	0.00	9611770	2431	2.03	3935	3970	3935	5160	2780	3970	3953.83	4.90	323	4076	4022	3951	3897	3826	4050	3925	144	1190	500	2770	5	1	28635291	1137	264.67	1.44	12	0.01	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	2.88	N	361570	500	143 억	1404124	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History