KissMeData/054780/price/prices-20240401.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160550	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5770	-10	5	-0.17	125148650	21679	119.93	5730	5820	5730	7510	4050	5780	5772.85	6.79	-2656	5880	5830	5770	5720	5660	5855	5745	98	1730	500	4160	10	1	19547793	1128	-20.91	1.92	12	0.11	-276.00	3004.00	8830	20230713	-34.65	5650	20240425	2.12	8090	-28.68	20240110	5650	2.12	20240425	8830	-34.65	20230713	5650	2.12	20240425	3.07	N	054780	500	97 억	1327220	N	N	49	N	N
3	20240430	150600	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5770	-10	5	-0.17	118316490	20495	113.38	5730	5820	5730	7510	4050	5780	5772.94	6.79	-2354	5880	5830	5770	5720	5660	5855	5745	98	1730	500	4160	10	1	19547793	1128	-20.91	1.92	12	0.10	-276.00	3004.00	8830	20230713	-34.65	5650	20240425	2.12	8090	-28.68	20240110	5650	2.12	20240425	8830	-34.65	20230713	5650	2.12	20240425	3.07	N	054780	500	97 억	1327220	N	N	203	N	N
4	20240430	140601	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5780	0	3	0.00	95018920	16448	90.99	5730	5820	5730	7510	4050	5780	5776.93	6.79	-2597	5880	5830	5770	5720	5660	5855	5745	98	1730	500	4160	10	1	19547793	1130	-20.94	1.92	12	0.08	-276.00	3004.00	8830	20230713	-34.54	5650	20240425	2.30	8090	-28.55	20240110	5650	2.30	20240425	8830	-34.54	20230713	5650	2.30	20240425	3.07	N	054780	500	97 억	1327220	N	N	203	N	N
5	20240430	130600	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5770	-10	5	-0.17	67550890	11712	64.79	5730	5820	5730	7510	4050	5780	5767.66	6.79	74	5880	5830	5770	5720	5660	5855	5745	98	1730	500	4160	10	1	19547793	1128	-20.91	1.92	12	0.06	-276.00	3004.00	8830	20230713	-34.65	5650	20240425	2.12	8090	-28.68	20240110	5650	2.12	20240425	8830	-34.65	20230713	5650	2.12	20240425	3.07	N	054780	500	97 억	1327220	N	N	203	N	N
6	20240430	120600	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5770	-10	5	-0.17	63308260	10976	60.72	5730	5820	5730	7510	4050	5780	5767.88	6.79	74	5880	5830	5770	5720	5660	5855	5745	98	1730	500	4160	10	1	19547793	1128	-20.91	1.92	12	0.06	-276.00	3004.00	8830	20230713	-34.65	5650	20240425	2.12	8090	-28.68	20240110	5650	2.12	20240425	8830	-34.65	20230713	5650	2.12	20240425	3.07	N	054780	500	97 억	1327220	N	N	203	N	N
7	20240430	110558	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5780	0	3	0.00	46301750	8033	44.44	5730	5820	5730	7510	4050	5780	5763.94	6.79	209	5880	5830	5770	5720	5660	5855	5745	98	1730	500	4160	10	1	19547793	1130	-20.94	1.92	12	0.04	-276.00	3004.00	8830	20230713	-34.54	5650	20240425	2.30	8090	-28.55	20240110	5650	2.30	20240425	8830	-34.54	20230713	5650	2.30	20240425	3.07	N	054780	500	97 억	1327220	N	N	203	N	N
8	20240430	100558	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5800	20	2	0.35	40093660	6961	38.51	5730	5820	5730	7510	4050	5780	5759.76	6.79	641	5880	5830	5770	5720	5660	5855	5745	98	1730	500	4160	10	1	19547793	1134	-21.01	1.93	12	0.04	-276.00	3004.00	8830	20230713	-34.31	5650	20240425	2.65	8090	-28.31	20240110	5650	2.65	20240425	8830	-34.31	20230713	5650	2.65	20240425	3.07	N	054780	500	97 억	1327220	N	N	203	N	N
9	20240430	090607	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5760	-20	5	-0.35	24627360	4289	23.73	5730	5790	5730	7510	4050	5780	5741.98	6.79	417	5880	5830	5770	5720	5660	5855	5745	98	1730	500	4160	10	1	19547793	1126	-20.87	1.92	12	0.02	-276.00	3004.00	8830	20230713	-34.77	5650	20240425	1.95	8090	-28.80	20240110	5650	1.95	20240425	8830	-34.77	20230713	5650	1.95	20240425	3.07	N	054780	500	97 억	1327220	N	N	203	N	N
10	20240429	160548	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5780	40	2	0.70	103377100	17926	132.79	5740	5820	5710	7460	4020	5740	5766.88	6.77	3310	5786	5762	5716	5692	5646	5775	5705	98	1720	500	4130	10	1	19547793	1130	-20.94	1.92	12	0.09	-276.00	3004.00	8830	20230713	-34.54	5650	20240425	2.30	8090	-28.55	20240110	5650	2.30	20240425	8830	-34.54	20230713	5650	2.30	20240425	3.11	N	054780	500	97 억	1323913	N	N	203	N	N
11	20240429	150558	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5820	80	2	1.39	97979850	16994	125.88	5740	5820	5710	7460	4020	5740	5765.56	6.77	3445	5786	5762	5716	5692	5646	5775	5705	98	1720	500	4130	10	1	19547793	1138	-21.09	1.94	12	0.09	-276.00	3004.00	8830	20230713	-34.09	5650	20240425	3.01	8090	-28.06	20240110	5650	3.01	20240425	8830	-34.09	20230713	5650	3.01	20240425	3.11	N	054780	500	97 억	1323913	N	N	79	N	N
12	20240429	140537	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5810	70	2	1.22	92868720	16114	119.36	5740	5810	5710	7460	4020	5740	5763.24	6.77	3479	5786	5762	5716	5692	5646	5775	5705	98	1720	500	4130	10	1	19547793	1136	-21.05	1.93	12	0.08	-276.00	3004.00	8830	20230713	-34.20	5650	20240425	2.83	8090	-28.18	20240110	5650	2.83	20240425	8830	-34.20	20230713	5650	2.83	20240425	3.11	N	054780	500	97 억	1323913	N	N	79	N	N
13	20240429	130558	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5790	50	2	0.87	79755790	13852	102.61	5740	5790	5710	7460	4020	5740	5757.71	6.77	2609	5786	5762	5716	5692	5646	5775	5705	98	1720	500	4130	10	1	19547793	1132	-20.98	1.93	12	0.07	-276.00	3004.00	8830	20230713	-34.43	5650	20240425	2.48	8090	-28.43	20240110	5650	2.48	20240425	8830	-34.43	20230713	5650	2.48	20240425	3.11	N	054780	500	97 억	1323913	N	N	79	N	N
14	20240429	120558	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5780	40	2	0.70	71856860	12486	92.49	5740	5790	5710	7460	4020	5740	5755.00	6.77	1787	5786	5762	5716	5692	5646	5775	5705	98	1720	500	4130	10	1	19547793	1130	-20.94	1.92	12	0.06	-276.00	3004.00	8830	20230713	-34.54	5650	20240425	2.30	8090	-28.55	20240110	5650	2.30	20240425	8830	-34.54	20230713	5650	2.30	20240425	3.11	N	054780	500	97 억	1323913	N	N	79	N	N
15	20240429	110545	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5770	30	2	0.52	63297980	11005	81.52	5740	5770	5710	7460	4020	5740	5751.75	6.77	1228	5786	5762	5716	5692	5646	5775	5705	98	1720	500	4130	10	1	19547793	1128	-20.91	1.92	12	0.06	-276.00	3004.00	8830	20230713	-34.65	5650	20240425	2.12	8090	-28.68	20240110	5650	2.12	20240425	8830	-34.65	20230713	5650	2.12	20240425	3.11	N	054780	500	97 억	1323913	N	N	79	N	N
16	20240429	100558	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5770	30	2	0.52	30045970	5230	38.74	5740	5770	5710	7460	4020	5740	5744.93	6.77	845	5786	5762	5716	5692	5646	5775	5705	98	1720	500	4130	10	1	19547793	1128	-20.91	1.92	12	0.03	-276.00	3004.00	8830	20230713	-34.65	5650	20240425	2.12	8090	-28.68	20240110	5650	2.12	20240425	8830	-34.65	20230713	5650	2.12	20240425	3.11	N	054780	500	97 억	1323913	N	N	79	N	N
17	20240429	090558	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5760	20	2	0.35	7287640	1271	9.41	5740	5760	5710	7460	4020	5740	5733.77	6.77	120	5786	5762	5716	5692	5646	5775	5705	98	1720	500	4130	10	1	19547793	1126	-20.87	1.92	12	0.01	-276.00	3004.00	8830	20230713	-34.77	5650	20240425	1.95	8090	-28.80	20240110	5650	1.95	20240425	8830	-34.77	20230713	5650	1.95	20240425	3.11	N	054780	500	97 억	1323913	N	N	79	N	N
18	20240426	160556	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5740	90	2	1.59	73960430	12961	28.13	5690	5740	5670	7340	3960	5650	5703.21	6.77	-102	5876	5762	5706	5592	5536	5735	5565	98	1690	500	4060	10	1	19547793	1122	-20.80	1.91	12	0.07	-276.00	3004.00	8830	20230713	-34.99	5650	20240425	1.59	8090	-29.05	20240110	5650	1.59	20240425	8830	-34.99	20230713	5650	1.59	20240425	3.12	N	054780	500	97 억	1324016	N	N	79	N	N
19	20240426	150556	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5720	70	2	1.24	52211610	9166	19.89	5690	5740	5670	7340	3960	5650	5696.23	6.77	-121	5876	5762	5706	5592	5536	5735	5565	98	1690	500	4060	10	1	19547793	1118	-20.72	1.90	12	0.05	-276.00	3004.00	8830	20230713	-35.22	5650	20240425	1.24	8090	-29.30	20240110	5650	1.24	20240425	8830	-35.22	20230713	5650	1.24	20240425	3.12	N	054780	500	97 억	1324016	N	N	510	N	N
20	20240426	140554	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5710	60	2	1.06	46313540	8133	17.65	5690	5740	5670	7340	3960	5650	5694.52	6.77	-121	5876	5762	5706	5592	5536	5735	5565	98	1690	500	4060	10	1	19547793	1116	-20.69	1.90	12	0.04	-276.00	3004.00	8830	20230713	-35.33	5650	20240425	1.06	8090	-29.42	20240110	5650	1.06	20240425	8830	-35.33	20230713	5650	1.06	20240425	3.12	N	054780	500	97 억	1324016	N	N	510	N	N
21	20240426	130554	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5700	50	2	0.88	42200610	7411	16.08	5690	5740	5670	7340	3960	5650	5694.32	6.77	-121	5876	5762	5706	5592	5536	5735	5565	98	1690	500	4060	10	1	19547793	1114	-20.65	1.90	12	0.04	-276.00	3004.00	8830	20230713	-35.45	5650	20240425	0.88	8090	-29.54	20240110	5650	0.88	20240425	8830	-35.45	20230713	5650	0.88	20240425	3.12	N	054780	500	97 억	1324016	N	N	510	N	N
22	20240426	120554	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5690	40	2	0.71	38913690	6834	14.83	5690	5740	5670	7340	3960	5650	5694.13	6.77	-122	5876	5762	5706	5592	5536	5735	5565	98	1690	500	4060	10	1	19547793	1112	-20.62	1.89	12	0.03	-276.00	3004.00	8830	20230713	-35.56	5650	20240425	0.71	8090	-29.67	20240110	5650	0.71	20240425	8830	-35.56	20230713	5650	0.71	20240425	3.12	N	054780	500	97 억	1324016	N	N	510	N	N
23	20240426	110554	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5670	20	2	0.35	29973730	5264	11.42	5690	5740	5670	7340	3960	5650	5694.10	6.77	-91	5876	5762	5706	5592	5536	5735	5565	98	1690	500	4060	10	1	19547793	1108	-20.54	1.89	12	0.03	-276.00	3004.00	8830	20230713	-35.79	5650	20240425	0.35	8090	-29.91	20240110	5650	0.35	20240425	8830	-35.79	20230713	5650	0.35	20240425	3.12	N	054780	500	97 억	1324016	N	N	510	N	N
24	20240426	100553	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5690	40	2	0.71	18287440	3210	6.97	5690	5740	5680	7340	3960	5650	5697.02	6.77	-46	5876	5762	5706	5592	5536	5735	5565	98	1690	500	4060	10	1	19547793	1112	-20.62	1.89	12	0.02	-276.00	3004.00	8830	20230713	-35.56	5650	20240425	0.71	8090	-29.67	20240110	5650	0.71	20240425	8830	-35.56	20230713	5650	0.71	20240425	3.12	N	054780	500	97 억	1324016	N	N	510	N	N
25	20240426	090556	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5690	40	2	0.71	3259720	573	1.24	5690	5690	5680	7340	3960	5650	5688.87	6.77	148	5876	5762	5706	5592	5536	5735	5565	98	1690	500	4060	10	1	19547793	1112	-20.62	1.89	12	0.00	-276.00	3004.00	8830	20230713	-35.56	5650	20240425	0.71	8090	-29.67	20240110	5650	0.71	20240425	8830	-35.56	20230713	5650	0.71	20240425	3.12	N	054780	500	97 억	1324016	N	N	510	N	N
26	20240425	160550	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5650	-130	5	-2.25	262334380	45975	201.78	5750	5820	5650	7510	4050	5780	5707.13	6.79	-3362	5880	5830	5800	5750	5720	5815	5735	98	1730	500	4160	10	1	19547793	1104	-20.47	1.88	12	0.24	-276.00	3004.00	8830	20230713	-36.01	5650	20240425	0.00	8090	-30.16	20240110	5650	0.00	20240425	8830	-36.01	20230713	5650	0.00	20240425	3.17	N	054780	500	97 억	1327903	N	N	510	N	N
27	20240425	150554	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5700	-80	5	-1.38	203319070	35541	155.98	5750	5820	5690	7510	4050	5780	5720.69	6.79	-2639	5880	5830	5800	5750	5720	5815	5735	98	1730	500	4160	10	1	19547793	1114	-20.65	1.90	12	0.18	-276.00	3004.00	8830	20230713	-35.45	5690	20240425	0.18	8090	-29.54	20240110	5690	0.18	20240425	8830	-35.45	20230713	5690	0.18	20240425	3.17	N	054780	500	97 억	1327903	N	N	1362	N	N
28	20240425	140551	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5730	-50	5	-0.87	130884810	22843	100.25	5750	5820	5710	7510	4050	5780	5729.76	6.79	-2245	5880	5830	5800	5750	5720	5815	5735	98	1730	500	4160	10	1	19547793	1120	-20.76	1.91	12	0.12	-276.00	3004.00	8830	20230713	-35.11	5710	20240425	0.35	8090	-29.17	20240110	5710	0.35	20240425	8830	-35.11	20230713	5710	0.35	20240425	3.17	N	054780	500	97 억	1327903	N	N	1362	N	N
29	20240425	130554	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5730	-50	5	-0.87	114867400	20044	87.97	5750	5820	5710	7510	4050	5780	5730.76	6.79	-1364	5880	5830	5800	5750	5720	5815	5735	98	1730	500	4160	10	1	19547793	1120	-20.76	1.91	12	0.10	-276.00	3004.00	8830	20230713	-35.11	5710	20240425	0.35	8090	-29.17	20240110	5710	0.35	20240425	8830	-35.11	20230713	5710	0.35	20240425	3.17	N	054780	500	97 억	1327903	N	N	1362	N	N
30	20240425	120551	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5740	-40	5	-0.69	100951330	17612	77.30	5750	5820	5710	7510	4050	5780	5731.96	6.79	-356	5880	5830	5800	5750	5720	5815	5735	98	1730	500	4160	10	1	19547793	1122	-20.80	1.91	12	0.09	-276.00	3004.00	8830	20230713	-34.99	5710	20240425	0.53	8090	-29.05	20240110	5710	0.53	20240425	8830	-34.99	20230713	5710	0.53	20240425	3.17	N	054780	500	97 억	1327903	N	N	1362	N	N
31	20240425	110552	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5730	-50	5	-0.87	50382110	8774	38.51	5750	5820	5710	7510	4050	5780	5742.21	6.79	-65	5880	5830	5800	5750	5720	5815	5735	98	1730	500	4160	10	1	19547793	1120	-20.76	1.91	12	0.04	-276.00	3004.00	8830	20230713	-35.11	5710	20240425	0.35	8090	-29.17	20240110	5710	0.35	20240425	8830	-35.11	20230713	5710	0.35	20240425	3.17	N	054780	500	97 억	1327903	N	N	1362	N	N
32	20240425	100551	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5740	-40	5	-0.69	43015810	7489	32.87	5750	5820	5710	7510	4050	5780	5743.87	6.79	-8	5880	5830	5800	5750	5720	5815	5735	98	1730	500	4160	10	1	19547793	1122	-20.80	1.91	12	0.04	-276.00	3004.00	8830	20230713	-34.99	5710	20240425	0.53	8090	-29.05	20240110	5710	0.53	20240425	8830	-34.99	20230713	5710	0.53	20240425	3.17	N	054780	500	97 억	1327903	N	N	1362	N	N
33	20240425	090554	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5800	20	2	0.35	4802590	835	3.66	5750	5820	5750	7510	4050	5780	5751.60	6.79	-129	5880	5830	5800	5750	5720	5815	5735	98	1730	500	4160	10	1	19547793	1134	-21.01	1.93	12	0.00	-276.00	3004.00	8830	20230713	-34.31	5710	20240419	1.58	8090	-28.31	20240110	5710	1.58	20240419	8830	-34.31	20230713	5710	1.58	20240419	3.17	N	054780	500	97 억	1327903	N	N	1362	N	N
34	20240424	160549	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5780	-10	5	-0.17	132015300	22781	65.46	5800	5850	5770	7520	4060	5790	5795.18	6.80	-1320	5930	5860	5820	5750	5710	5845	5735	98	1730	500	4160	10	1	19547793	1130	-20.94	1.92	12	0.12	-276.00	3004.00	8830	20230713	-34.54	5710	20240419	1.23	8090	-28.55	20240110	5710	1.23	20240419	8830	-34.54	20230713	5710	1.23	20240419	3.19	N	054780	500	97 억	1329223	N	N	1362	N	N
35	20240424	150550	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5800	10	2	0.17	118806810	20499	58.90	5800	5850	5770	7520	4060	5790	5795.74	6.80	-1320	5930	5860	5820	5750	5710	5845	5735	98	1730	500	4160	10	1	19547793	1134	-21.01	1.93	12	0.10	-276.00	3004.00	8830	20230713	-34.31	5710	20240419	1.58	8090	-28.31	20240110	5710	1.58	20240419	8830	-34.31	20230713	5710	1.58	20240419	3.19	N	054780	500	97 억	1329223	N	N	232	N	N
36	20240424	140549	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5800	10	2	0.17	110050710	18989	54.56	5800	5850	5770	7520	4060	5790	5795.50	6.80	-1320	5930	5860	5820	5750	5710	5845	5735	98	1730	500	4160	10	1	19547793	1134	-21.01	1.93	12	0.10	-276.00	3004.00	8830	20230713	-34.31	5710	20240419	1.58	8090	-28.31	20240110	5710	1.58	20240419	8830	-34.31	20230713	5710	1.58	20240419	3.19	N	054780	500	97 억	1329223	N	N	232	N	N
37	20240424	130554	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5810	20	2	0.35	103583060	17874	51.36	5800	5850	5770	7520	4060	5790	5795.18	6.80	-1366	5930	5860	5820	5750	5710	5845	5735	98	1730	500	4160	10	1	19547793	1136	-21.05	1.93	12	0.09	-276.00	3004.00	8830	20230713	-34.20	5710	20240419	1.75	8090	-28.18	20240110	5710	1.75	20240419	8830	-34.20	20230713	5710	1.75	20240419	3.19	N	054780	500	97 억	1329223	N	N	232	N	N
38	20240424	120550	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5810	20	2	0.35	77216090	13315	38.26	5800	5850	5770	7520	4060	5790	5799.18	6.80	-1366	5930	5860	5820	5750	5710	5845	5735	98	1730	500	4160	10	1	19547793	1136	-21.05	1.93	12	0.07	-276.00	3004.00	8830	20230713	-34.20	5710	20240419	1.75	8090	-28.18	20240110	5710	1.75	20240419	8830	-34.20	20230713	5710	1.75	20240419	3.19	N	054780	500	97 억	1329223	N	N	232	N	N
39	20240424	110549	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5810	20	2	0.35	59789160	10307	29.62	5800	5850	5770	7520	4060	5790	5800.83	6.80	-1183	5930	5860	5820	5750	5710	5845	5735	98	1730	500	4160	10	1	19547793	1136	-21.05	1.93	12	0.05	-276.00	3004.00	8830	20230713	-34.20	5710	20240419	1.75	8090	-28.18	20240110	5710	1.75	20240419	8830	-34.20	20230713	5710	1.75	20240419	3.19	N	054780	500	97 억	1329223	N	N	232	N	N
40	20240424	100548	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5790	0	3	0.00	43107350	7431	21.35	5800	5850	5770	7520	4060	5790	5801.02	6.80	-10	5930	5860	5820	5750	5710	5845	5735	98	1730	500	4160	10	1	19547793	1132	-20.98	1.93	12	0.04	-276.00	3004.00	8830	20230713	-34.43	5710	20240419	1.40	8090	-28.43	20240110	5710	1.40	20240419	8830	-34.43	20230713	5710	1.40	20240419	3.19	N	054780	500	97 억	1329223	N	N	232	N	N
41	20240424	090550	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5820	30	2	0.52	8599030	1484	4.26	5800	5840	5790	7520	4060	5790	5794.49	6.80	-30	5930	5860	5820	5750	5710	5845	5735	98	1730	500	4160	10	1	19547793	1138	-21.09	1.94	12	0.01	-276.00	3004.00	8830	20230713	-34.09	5710	20240419	1.93	8090	-28.06	20240110	5710	1.93	20240419	8830	-34.09	20230713	5710	1.93	20240419	3.19	N	054780	500	97 억	1329223	N	N	232	N	N
42	20240423	160527	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5790	-40	5	-0.69	202326100	34797	116.82	5790	5890	5780	7570	4090	5830	5814.58	6.81	-2504	5950	5890	5850	5790	5750	5870	5770	98	1740	500	4190	10	1	19547793	1132	-20.98	1.93	12	0.18	-276.00	3004.00	8830	20230713	-34.43	5710	20240419	1.40	8090	-28.43	20240110	5710	1.40	20240419	8830	-34.43	20230713	5710	1.40	20240419	3.18	N	054780	500	97 억	1331537	N	N	232	N	N
43	20240423	150548	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5790	-40	5	-0.69	195482280	33615	112.85	5790	5890	5790	7570	4090	5830	5815.33	6.81	-2135	5950	5890	5850	5790	5750	5870	5770	98	1740	500	4190	10	1	19547793	1132	-20.98	1.93	12	0.17	-276.00	3004.00	8830	20230713	-34.43	5710	20240419	1.40	8090	-28.43	20240110	5710	1.40	20240419	8830	-34.43	20230713	5710	1.40	20240419	3.18	N	054780	500	97 억	1331537	N	N	576	N	N
44	20240423	140549	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5790	-40	5	-0.69	169180490	29076	97.61	5790	5890	5790	7570	4090	5830	5818.56	6.81	-532	5950	5890	5850	5790	5750	5870	5770	98	1740	500	4190	10	1	19547793	1132	-20.98	1.93	12	0.15	-276.00	3004.00	8830	20230713	-34.43	5710	20240419	1.40	8090	-28.43	20240110	5710	1.40	20240419	8830	-34.43	20230713	5710	1.40	20240419	3.18	N	054780	500	97 억	1331537	N	N	576	N	N
45	20240423	130546	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5820	-10	5	-0.17	159693150	27440	92.12	5790	5890	5790	7570	4090	5830	5819.72	6.81	131	5950	5890	5850	5790	5750	5870	5770	98	1740	500	4190	10	1	19547793	1138	-21.09	1.94	12	0.14	-276.00	3004.00	8830	20230713	-34.09	5710	20240419	1.93	8090	-28.06	20240110	5710	1.93	20240419	8830	-34.09	20230713	5710	1.93	20240419	3.18	N	054780	500	97 억	1331537	N	N	576	N	N
46	20240423	120546	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5810	-20	5	-0.34	148180800	25460	85.47	5790	5890	5790	7570	4090	5830	5820.14	6.81	1146	5950	5890	5850	5790	5750	5870	5770	98	1740	500	4190	10	1	19547793	1136	-21.05	1.93	12	0.13	-276.00	3004.00	8830	20230713	-34.20	5710	20240419	1.75	8090	-28.18	20240110	5710	1.75	20240419	8830	-34.20	20230713	5710	1.75	20240419	3.18	N	054780	500	97 억	1331537	N	N	576	N	N
47	20240423	110548	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5800	-30	5	-0.51	73252750	12561	42.17	5790	5890	5790	7570	4090	5830	5831.76	6.81	-1640	5950	5890	5850	5790	5750	5870	5770	98	1740	500	4190	10	1	19547793	1134	-21.01	1.93	12	0.06	-276.00	3004.00	8830	20230713	-34.31	5710	20240419	1.58	8090	-28.31	20240110	5710	1.58	20240419	8830	-34.31	20230713	5710	1.58	20240419	3.18	N	054780	500	97 억	1331537	N	N	576	N	N
48	20240423	100547	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5850	20	2	0.34	56906800	9754	32.74	5790	5890	5790	7570	4090	5830	5834.20	6.81	-176	5950	5890	5850	5790	5750	5870	5770	98	1740	500	4190	10	1	19547793	1144	-21.20	1.95	12	0.05	-276.00	3004.00	8830	20230713	-33.75	5710	20240419	2.45	8090	-27.69	20240110	5710	2.45	20240419	8830	-33.75	20230713	5710	2.45	20240419	3.18	N	054780	500	97 억	1331537	N	N	576	N	N
49	20240423	090547	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5840	10	2	0.17	13182460	2276	7.64	5790	5890	5790	7570	4090	5830	5791.94	6.81	87	5950	5890	5850	5790	5750	5870	5770	98	1740	500	4190	10	1	19547793	1142	-21.16	1.94	12	0.01	-276.00	3004.00	8830	20230713	-33.86	5710	20240419	2.28	8090	-27.81	20240110	5710	2.28	20240419	8830	-33.86	20230713	5710	2.28	20240419	3.18	N	054780	500	97 억	1331537	N	N	576	N	N
50	20240422	160546	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5830	-20	5	-0.34	173926210	29688	56.20	5860	5910	5810	7600	4100	5850	5858.49	6.81	1146	5996	5922	5816	5742	5636	5940	5760	98	1750	500	4210	10	1	19547793	1140	-21.12	1.94	12	0.15	-276.00	3004.00	8860	20230414	-34.20	5710	20240419	2.10	8090	-27.94	20240110	5710	2.10	20240419	8830	-33.98	20230713	5710	2.10	20240419	3.18	N	054780	500	97 억	1330392	N	N	576	N	N
51	20240422	150545	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5850	0	3	0.00	162194690	27675	52.39	5860	5910	5810	7600	4100	5850	5860.72	6.81	1049	5996	5922	5816	5742	5636	5940	5760	98	1750	500	4210	10	1	19547793	1144	-21.20	1.95	12	0.14	-276.00	3004.00	8860	20230414	-33.97	5710	20240419	2.45	8090	-27.69	20240110	5710	2.45	20240419	8830	-33.75	20230713	5710	2.45	20240419	3.18	N	054780	500	97 억	1330392	N	N	0	N	N
52	20240422	140544	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5840	-10	5	-0.17	122307700	20833	39.44	5860	5910	5820	7600	4100	5850	5870.94	6.81	3031	5996	5922	5816	5742	5636	5940	5760	98	1750	500	4210	10	1	19547793	1142	-21.16	1.94	12	0.11	-276.00	3004.00	8860	20230414	-34.09	5710	20240419	2.28	8090	-27.81	20240110	5710	2.28	20240419	8830	-33.86	20230713	5710	2.28	20240419	3.18	N	054780	500	97 억	1330392	N	N	0	N	N
53	20240422	130543	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5890	40	2	0.68	110983130	18895	35.77	5860	5910	5820	7600	4100	5850	5873.77	6.81	3229	5996	5922	5816	5742	5636	5940	5760	98	1750	500	4210	10	1	19547793	1151	-21.34	1.96	12	0.10	-276.00	3004.00	8860	20230414	-33.52	5710	20240419	3.15	8090	-27.19	20240110	5710	3.15	20240419	8830	-33.30	20230713	5710	3.15	20240419	3.18	N	054780	500	97 억	1330392	N	N	0	N	N
54	20240422	120543	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5840	-10	5	-0.17	98260370	16721	31.65	5860	5910	5830	7600	4100	5850	5876.59	6.81	4096	5996	5922	5816	5742	5636	5940	5760	98	1750	500	4210	10	1	19547793	1142	-21.16	1.94	12	0.09	-276.00	3004.00	8860	20230414	-34.09	5710	20240419	2.28	8090	-27.81	20240110	5710	2.28	20240419	8830	-33.86	20230713	5710	2.28	20240419	3.18	N	054780	500	97 억	1330392	N	N	0	N	N
55	20240422	110543	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5840	-10	5	-0.17	94275440	16039	30.36	5860	5910	5840	7600	4100	5850	5878.02	6.81	4300	5996	5922	5816	5742	5636	5940	5760	98	1750	500	4210	10	1	19547793	1142	-21.16	1.94	12	0.08	-276.00	3004.00	8860	20230414	-34.09	5710	20240419	2.28	8090	-27.81	20240110	5710	2.28	20240419	8830	-33.86	20230713	5710	2.28	20240419	3.18	N	054780	500	97 억	1330392	N	N	0	N	N
56	20240422	100544	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5870	20	2	0.34	77282840	13142	24.88	5860	5910	5850	7600	4100	5850	5880.78	6.81	3139	5996	5922	5816	5742	5636	5940	5760	98	1750	500	4210	10	1	19547793	1147	-21.27	1.95	12	0.07	-276.00	3004.00	8860	20230414	-33.75	5710	20240419	2.80	8090	-27.44	20240110	5710	2.80	20240419	8830	-33.52	20230713	5710	2.80	20240419	3.18	N	054780	500	97 억	1330392	N	N	0	N	N
57	20240422	090544	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5880	30	2	0.51	7864180	1342	2.54	5860	5900	5850	7600	4100	5850	5860.66	6.81	-805	5996	5922	5816	5742	5636	5940	5760	98	1750	500	4210	10	1	19547793	1149	-21.30	1.96	12	0.01	-276.00	3004.00	8860	20230414	-33.63	5710	20240419	2.98	8090	-27.32	20240110	5710	2.98	20240419	8830	-33.41	20230713	5710	2.98	20240419	3.18	N	054780	500	97 억	1330392	N	N	0	N	N
58	20240419	160520	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5850	20	2	0.34	305664060	52714	270.27	5850	5890	5710	7570	4090	5830	5798.47	6.81	-1555	5943	5886	5853	5796	5763	5875	5785	98	1740	500	4190	10	1	19547793	1144	-21.20	1.95	12	0.27	-276.00	3004.00	8860	20230414	-33.97	5710	20240419	2.45	8090	-27.69	20240110	5710	2.45	20240419	8830	-33.75	20230713	5710	2.45	20240419	3.19	N	054780	500	97 억	1331947	N	N	202	N	N
59	20240419	150524	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5840	10	2	0.17	302944430	52249	267.89	5850	5890	5710	7570	4090	5830	5798.03	6.81	-1497	5943	5886	5853	5796	5763	5875	5785	98	1740	500	4190	10	1	19547793	1142	-21.16	1.94	12	0.27	-276.00	3004.00	8860	20230414	-34.09	5710	20240419	2.28	8090	-27.81	20240110	5710	2.28	20240419	8830	-33.86	20230713	5710	2.28	20240419	3.19	N	054780	500	97 억	1331947	N	N	202	N	N
60	20240419	140519	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5790	-40	5	-0.69	229338940	39518	202.61	5850	5890	5710	7570	4090	5830	5803.34	6.81	-7984	5943	5886	5853	5796	5763	5875	5785	98	1740	500	4190	10	1	19547793	1132	-20.98	1.93	12	0.20	-276.00	3004.00	8860	20230414	-34.65	5710	20240419	1.40	8090	-28.43	20240110	5710	1.40	20240419	8830	-34.43	20230713	5710	1.40	20240419	3.19	N	054780	500	97 억	1331947	N	N	202	N	N
61	20240419	130521	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5800	-30	5	-0.51	196338060	33832	173.46	5850	5890	5710	7570	4090	5830	5803.24	6.81	-9457	5943	5886	5853	5796	5763	5875	5785	98	1740	500	4190	10	1	19547793	1134	-21.01	1.93	12	0.17	-276.00	3004.00	8860	20230414	-34.54	5710	20240419	1.58	8090	-28.31	20240110	5710	1.58	20240419	8830	-34.31	20230713	5710	1.58	20240419	3.19	N	054780	500	97 억	1331947	N	N	202	N	N
62	20240419	120518	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5770	-60	5	-1.03	185790120	32008	164.11	5850	5890	5710	7570	4090	5830	5804.41	6.81	-9435	5943	5886	5853	5796	5763	5875	5785	98	1740	500	4190	10	1	19547793	1128	-20.91	1.92	12	0.16	-276.00	3004.00	8860	20230414	-34.88	5710	20240419	1.05	8090	-28.68	20240110	5710	1.05	20240419	8830	-34.65	20230713	5710	1.05	20240419	3.19	N	054780	500	97 억	1331947	N	N	202	N	N
63	20240419	110523	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5820	-10	5	-0.17	118369240	20271	103.93	5850	5890	5800	7570	4090	5830	5839.39	6.81	-6929	5943	5886	5853	5796	5763	5875	5785	98	1740	500	4190	10	1	19547793	1138	-21.09	1.94	12	0.10	-276.00	3004.00	8860	20230414	-34.31	5800	20240419	0.34	8090	-28.06	20240110	5800	0.34	20240419	8830	-34.09	20230713	5800	0.34	20240419	3.19	N	054780	500	97 억	1331947	N	N	202	N	N
64	20240419	100522	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5890	60	2	1.03	31421650	5382	27.59	5850	5890	5820	7570	4090	5830	5838.44	6.81	1011	5943	5886	5853	5796	5763	5875	5785	98	1740	500	4190	10	1	19547793	1151	-21.34	1.96	12	0.03	-276.00	3004.00	8860	20230414	-33.52	5820	20240419	1.20	8090	-27.19	20240110	5820	1.20	20240419	8830	-33.30	20230713	5820	1.20	20240419	3.19	N	054780	500	97 억	1331947	N	N	202	N	N
65	20240419	090518	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5830	0	3	0.00	5095050	873	4.48	5850	5850	5830	7570	4090	5830	5837.06	6.81	0	5943	5886	5853	5796	5763	5875	5785	98	1740	500	4190	10	1	19547793	1140	-21.12	1.94	12	0.00	-276.00	3004.00	8860	20230414	-34.20	5820	20240417	0.17	8090	-27.94	20240110	5820	0.17	20240417	8830	-33.98	20230713	5820	0.17	20240417	3.19	N	054780	500	97 억	1331947	N	N	202	N	N
66	20240418	160517	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5830	10	2	0.17	108485990	18510	76.10	5830	5910	5820	7560	4080	5820	5861.26	6.80	3229	6033	5926	5873	5766	5713	5900	5740	98	1740	500	4190	10	1	19547793	1140	-21.12	1.94	12	0.09	-276.00	3004.00	8860	20230414	-34.20	5820	20240418	0.17	8090	-27.94	20240110	5820	0.17	20240418	8830	-33.98	20230713	5820	0.17	20240418	3.22	N	054780	500	97 억	1330106	N	N	202	N	N
67	20240418	150518	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5850	30	2	0.52	100844330	17200	70.71	5830	5910	5820	7560	4080	5820	5863.04	6.80	3222	6033	5926	5873	5766	5713	5900	5740	98	1740	500	4190	10	1	19547793	1144	-21.20	1.95	12	0.09	-276.00	3004.00	8860	20230414	-33.97	5820	20240418	0.52	8090	-27.69	20240110	5820	0.52	20240418	8830	-33.75	20230713	5820	0.52	20240418	3.22	N	054780	500	97 억	1330106	N	N	167	N	N
68	20240418	140522	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5870	50	2	0.86	71776490	12228	50.27	5830	5910	5830	7560	4080	5820	5869.85	6.80	1741	6033	5926	5873	5766	5713	5900	5740	98	1740	500	4190	10	1	19547793	1147	-21.27	1.95	12	0.06	-276.00	3004.00	8860	20230414	-33.75	5820	20240417	0.86	8090	-27.44	20240110	5820	0.86	20240417	8830	-33.52	20230713	5820	0.86	20240417	3.22	N	054780	500	97 억	1330106	N	N	167	N	N
69	20240418	130519	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5870	50	2	0.86	55115520	9385	38.58	5830	5910	5830	7560	4080	5820	5872.72	6.80	875	6033	5926	5873	5766	5713	5900	5740	98	1740	500	4190	10	1	19547793	1147	-21.27	1.95	12	0.05	-276.00	3004.00	8860	20230414	-33.75	5820	20240417	0.86	8090	-27.44	20240110	5820	0.86	20240417	8830	-33.52	20230713	5820	0.86	20240417	3.22	N	054780	500	97 억	1330106	N	N	167	N	N
70	20240418	120518	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5870	50	2	0.86	43541700	7410	30.46	5830	5910	5830	7560	4080	5820	5876.07	6.80	1093	6033	5926	5873	5766	5713	5900	5740	98	1740	500	4190	10	1	19547793	1147	-21.27	1.95	12	0.04	-276.00	3004.00	8860	20230414	-33.75	5820	20240417	0.86	8090	-27.44	20240110	5820	0.86	20240417	8830	-33.52	20230713	5820	0.86	20240417	3.22	N	054780	500	97 억	1330106	N	N	167	N	N
71	20240418	110519	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5910	90	2	1.55	32501330	5527	22.72	5830	5910	5830	7560	4080	5820	5880.46	6.80	759	6033	5926	5873	5766	5713	5900	5740	98	1740	500	4190	10	1	19547793	1155	-21.41	1.97	12	0.03	-276.00	3004.00	8860	20230414	-33.30	5820	20240417	1.55	8090	-26.95	20240110	5820	1.55	20240417	8830	-33.07	20230713	5820	1.55	20240417	3.22	N	054780	500	97 억	1330106	N	N	167	N	N
72	20240418	100520	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5890	70	2	1.20	14191730	2415	9.93	5830	5900	5830	7560	4080	5820	5876.49	6.80	306	6033	5926	5873	5766	5713	5900	5740	98	1740	500	4190	10	1	19547793	1151	-21.34	1.96	12	0.01	-276.00	3004.00	8860	20230414	-33.52	5820	20240417	1.20	8090	-27.19	20240110	5820	1.20	20240417	8830	-33.30	20230713	5820	1.20	20240417	3.22	N	054780	500	97 억	1330106	N	N	167	N	N
73	20240418	090518	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5860	40	2	0.69	1160260	199	0.82	5830	5860	5830	7560	4080	5820	5830.45	6.80	0	6033	5926	5873	5766	5713	5900	5740	98	1740	500	4190	10	1	19547793	1146	-21.23	1.95	12	0.00	-276.00	3004.00	8860	20230414	-33.86	5820	20240417	0.69	8090	-27.56	20240110	5820	0.69	20240417	8830	-33.64	20230713	5820	0.69	20240417	3.22	N	054780	500	97 억	1330106	N	N	167	N	N
74	20240417	160513	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5820	-70	5	-1.19	141773540	24078	51.86	5860	5980	5820	7650	4130	5890	5888.24	6.81	-682	6116	6002	5926	5812	5736	5965	5775	98	1760	500	4240	10	1	19547793	1138	-21.09	1.94	12	0.12	-276.00	3004.00	8860	20230414	-34.31	5820	20240417	0.00	8090	-28.06	20240110	5820	0.00	20240417	8830	-34.09	20230713	5820	0.00	20240417	3.26	N	054780	500	97 억	1330786	N	N	167	N	N
75	20240417	150522	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5880	-10	5	-0.17	116777690	19795	42.64	5860	5980	5860	7650	4130	5890	5899.35	6.81	-427	6116	6002	5926	5812	5736	5965	5775	98	1760	500	4240	10	1	19547793	1149	-21.30	1.96	12	0.10	-276.00	3004.00	8860	20230414	-33.63	5850	20240416	0.51	8090	-27.32	20240110	5850	0.51	20240416	8830	-33.41	20230713	5850	0.51	20240416	3.26	N	054780	500	97 억	1330786	N	N	94	N	N
76	20240417	140518	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5910	20	2	0.34	98741330	16734	36.05	5860	5980	5860	7650	4130	5890	5900.64	6.81	55	6116	6002	5926	5812	5736	5965	5775	98	1760	500	4240	10	1	19547793	1155	-21.41	1.97	12	0.09	-276.00	3004.00	8860	20230414	-33.30	5850	20240416	1.03	8090	-26.95	20240110	5850	1.03	20240416	8830	-33.07	20230713	5850	1.03	20240416	3.26	N	054780	500	97 억	1330786	N	N	94	N	N
77	20240417	130521	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5890	0	3	0.00	89536410	15171	32.68	5860	5980	5860	7650	4130	5890	5901.81	6.81	393	6116	6002	5926	5812	5736	5965	5775	98	1760	500	4240	10	1	19547793	1151	-21.34	1.96	12	0.08	-276.00	3004.00	8860	20230414	-33.52	5850	20240416	0.68	8090	-27.19	20240110	5850	0.68	20240416	8830	-33.30	20230713	5850	0.68	20240416	3.26	N	054780	500	97 억	1330786	N	N	94	N	N
78	20240417	120520	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5880	-10	5	-0.17	84325600	14286	30.77	5860	5980	5860	7650	4130	5890	5902.67	6.81	672	6116	6002	5926	5812	5736	5965	5775	98	1760	500	4240	10	1	19547793	1149	-21.30	1.96	12	0.07	-276.00	3004.00	8860	20230414	-33.63	5850	20240416	0.51	8090	-27.32	20240110	5850	0.51	20240416	8830	-33.41	20230713	5850	0.51	20240416	3.26	N	054780	500	97 억	1330786	N	N	94	N	N
79	20240417	110522	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5900	10	2	0.17	73617700	12469	26.86	5860	5980	5860	7650	4130	5890	5904.06	6.81	1149	6116	6002	5926	5812	5736	5965	5775	98	1760	500	4240	10	1	19547793	1153	-21.38	1.96	12	0.06	-276.00	3004.00	8860	20230414	-33.41	5850	20240416	0.85	8090	-27.07	20240110	5850	0.85	20240416	8830	-33.18	20230713	5850	0.85	20240416	3.26	N	054780	500	97 억	1330786	N	N	94	N	N
80	20240417	100518	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5890	0	3	0.00	58928960	9978	21.49	5860	5980	5860	7650	4130	5890	5905.89	6.81	1821	6116	6002	5926	5812	5736	5965	5775	98	1760	500	4240	10	1	19547793	1151	-21.34	1.96	12	0.05	-276.00	3004.00	8860	20230414	-33.52	5850	20240416	0.68	8090	-27.19	20240110	5850	0.68	20240416	8830	-33.30	20230713	5850	0.68	20240416	3.26	N	054780	500	97 억	1330786	N	N	94	N	N
81	20240417	090516	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5970	80	2	1.36	11163150	1892	4.08	5860	5980	5860	7650	4130	5890	5900.18	6.81	275	6116	6002	5926	5812	5736	5965	5775	98	1760	500	4240	10	1	19547793	1167	-21.63	1.99	12	0.01	-276.00	3004.00	8860	20230414	-32.62	5850	20240416	2.05	8090	-26.21	20240110	5850	2.05	20240416	8830	-32.39	20230713	5850	2.05	20240416	3.26	N	054780	500	97 억	1330786	N	N	94	N	N
82	20240416	160520	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5890	-60	5	-1.01	273794640	46205	164.38	5900	6040	5850	7730	4170	5950	5925.65	6.84	-5402	6083	6016	5963	5896	5843	5990	5870	98	1780	500	4280	10	1	19547793	1151	-21.34	1.96	12	0.24	-276.00	3004.00	8860	20230414	-33.52	5850	20240416	0.68	8090	-27.19	20240110	5850	0.68	20240416	8830	-33.30	20230713	5850	0.68	20240416	3.24	N	054780	500	97 억	1336188	N	N	94	N	N
83	20240416	150516	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5880	-70	5	-1.18	258732700	43641	155.26	5900	6040	5850	7730	4170	5950	5928.66	6.84	-5015	6083	6016	5963	5896	5843	5990	5870	98	1780	500	4280	10	1	19547793	1149	-21.30	1.96	12	0.22	-276.00	3004.00	8860	20230414	-33.63	5850	20240416	0.51	8090	-27.32	20240110	5850	0.51	20240416	8830	-33.41	20230713	5850	0.51	20240416	3.24	N	054780	500	97 억	1336188	N	N	1	N	N
84	20240416	140516	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5870	-80	5	-1.34	221138780	37233	132.46	5900	6040	5870	7730	4170	5950	5939.32	6.84	-4691	6083	6016	5963	5896	5843	5990	5870	98	1780	500	4280	10	1	19547793	1147	-21.27	1.95	12	0.19	-276.00	3004.00	8860	20230414	-33.75	5870	20240416	0.00	8090	-27.44	20240110	5870	0.00	20240416	8830	-33.52	20230713	5870	0.00	20240416	3.24	N	054780	500	97 억	1336188	N	N	1	N	N
85	20240416	130518	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5900	-50	5	-0.84	191559970	32214	114.60	5900	6040	5890	7730	4170	5950	5946.48	6.84	-4366	6083	6016	5963	5896	5843	5990	5870	98	1780	500	4280	10	1	19547793	1153	-21.38	1.96	12	0.16	-276.00	3004.00	8860	20230414	-33.41	5890	20240416	0.17	8090	-27.07	20240110	5890	0.17	20240416	8830	-33.18	20230713	5890	0.17	20240416	3.24	N	054780	500	97 억	1336188	N	N	1	N	N
86	20240416	120519	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5890	-60	5	-1.01	180516450	30341	107.94	5900	6040	5890	7730	4170	5950	5949.59	6.84	-4373	6083	6016	5963	5896	5843	5990	5870	98	1780	500	4280	10	1	19547793	1151	-21.34	1.96	12	0.16	-276.00	3004.00	8860	20230414	-33.52	5890	20240416	0.00	8090	-27.19	20240110	5890	0.00	20240416	8830	-33.30	20230713	5890	0.00	20240416	3.24	N	054780	500	97 억	1336188	N	N	1	N	N
87	20240416	110517	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5950	0	3	0.00	120945670	20289	72.18	5900	6040	5900	7730	4170	5950	5961.14	6.84	-1083	6083	6016	5963	5896	5843	5990	5870	98	1780	500	4280	10	1	19547793	1163	-21.56	1.98	12	0.10	-276.00	3004.00	8860	20230414	-32.84	5900	20240416	0.85	8090	-26.45	20240110	5900	0.85	20240416	8830	-32.62	20230713	5900	0.85	20240416	3.24	N	054780	500	97 억	1336188	N	N	1	N	N
88	20240416	100511	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6030	80	2	1.34	64553780	10831	38.53	5900	6040	5900	7730	4170	5950	5960.09	6.84	1248	6083	6016	5963	5896	5843	5990	5870	98	1780	500	4280	10	1	19547793	1179	-21.85	2.01	12	0.06	-276.00	3004.00	8860	20230414	-31.94	5900	20240416	2.20	8090	-25.46	20240110	5900	2.20	20240416	8830	-31.71	20230713	5900	2.20	20240416	3.24	N	054780	500	97 억	1336188	N	N	1	N	N
89	20240416	090511	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5920	-30	5	-0.50	12206640	2065	7.35	5900	5950	5900	7730	4170	5950	5911.21	6.84	604	6083	6016	5963	5896	5843	5990	5870	98	1780	500	4280	10	1	19547793	1157	-21.45	1.97	12	0.01	-276.00	3004.00	8860	20230414	-33.18	5900	20240416	0.34	8090	-26.82	20240110	5900	0.34	20240416	8830	-32.96	20230713	5900	0.34	20240416	3.24	N	054780	500	97 억	1336188	N	N	1	N	N
90	20240415	160510	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5950	-100	5	-1.65	166708860	28049	81.09	5970	6030	5910	7860	4240	6050	5943.46	6.86	-3964	6256	6152	6096	5992	5936	6125	5965	98	1810	500	4350	10	1	19547793	1163	-21.56	1.98	12	0.14	-276.00	3004.00	8960	20230407	-33.59	5910	20240415	0.68	8090	-26.45	20240110	5910	0.68	20240415	8830	-32.62	20230713	5910	0.68	20240415	3.28	N	054780	500	97 억	1340153	N	N	1	N	N
91	20240415	150514	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5950	-100	5	-1.65	145455960	24475	70.76	5970	6030	5910	7860	4240	6050	5943.04	6.86	-2987	6256	6152	6096	5992	5936	6125	5965	98	1810	500	4350	10	1	19547793	1163	-21.56	1.98	12	0.13	-276.00	3004.00	8960	20230407	-33.59	5910	20240415	0.68	8090	-26.45	20240110	5910	0.68	20240415	8830	-32.62	20230713	5910	0.68	20240415	3.28	N	054780	500	97 억	1340153	N	N	75	N	N
92	20240415	140508	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5990	-60	5	-0.99	130047840	21887	63.28	5970	6030	5910	7860	4240	6050	5941.78	6.86	-2782	6256	6152	6096	5992	5936	6125	5965	98	1810	500	4350	10	1	19547793	1171	-21.70	1.99	12	0.11	-276.00	3004.00	8960	20230407	-33.15	5910	20240415	1.35	8090	-25.96	20240110	5910	1.35	20240415	8830	-32.16	20230713	5910	1.35	20240415	3.28	N	054780	500	97 억	1340153	N	N	75	N	N
93	20240415	130504	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6000	-50	5	-0.83	122493120	20621	59.62	5970	6030	5910	7860	4240	6050	5940.21	6.86	-2475	6256	6152	6096	5992	5936	6125	5965	98	1810	500	4350	10	1	19547793	1173	-21.74	2.00	12	0.11	-276.00	3004.00	8960	20230407	-33.04	5910	20240415	1.52	8090	-25.83	20240110	5910	1.52	20240415	8830	-32.05	20230713	5910	1.52	20240415	3.28	N	054780	500	97 억	1340153	N	N	75	N	N
94	20240415	120512	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5950	-100	5	-1.65	111511930	18783	54.30	5970	6030	5910	7860	4240	6050	5936.85	6.86	-1628	6256	6152	6096	5992	5936	6125	5965	98	1810	500	4350	10	1	19547793	1163	-21.56	1.98	12	0.10	-276.00	3004.00	8960	20230407	-33.59	5910	20240415	0.68	8090	-26.45	20240110	5910	0.68	20240415	8830	-32.62	20230713	5910	0.68	20240415	3.28	N	054780	500	97 억	1340153	N	N	75	N	N
95	20240415	110511	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5930	-120	5	-1.98	93091770	15681	45.34	5970	6030	5910	7860	4240	6050	5936.60	6.86	-1370	6256	6152	6096	5992	5936	6125	5965	98	1810	500	4350	10	1	19547793	1159	-21.49	1.97	12	0.08	-276.00	3004.00	8960	20230407	-33.82	5910	20240415	0.34	8090	-26.70	20240110	5910	0.34	20240415	8830	-32.84	20230713	5910	0.34	20240415	3.28	N	054780	500	97 억	1340153	N	N	75	N	N
96	20240415	100510	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5940	-110	5	-1.82	74039920	12471	36.05	5970	6030	5910	7860	4240	6050	5936.97	6.86	-124	6256	6152	6096	5992	5936	6125	5965	98	1810	500	4350	10	1	19547793	1161	-21.52	1.98	12	0.06	-276.00	3004.00	8960	20230407	-33.71	5910	20240415	0.51	8090	-26.58	20240110	5910	0.51	20240415	8830	-32.73	20230713	5910	0.51	20240415	3.28	N	054780	500	97 억	1340153	N	N	75	N	N
97	20240415	090513	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5950	-100	5	-1.65	4535920	761	2.20	5970	6000	5950	7860	4240	6050	5960.47	6.86	-66	6256	6152	6096	5992	5936	6125	5965	98	1810	500	4350	10	1	19547793	1163	-21.56	1.98	12	0.00	-276.00	3004.00	8960	20230407	-33.59	5910	20240411	0.68	8090	-26.45	20240110	5910	0.68	20240411	8830	-32.62	20230713	5910	0.68	20240411	3.28	N	054780	500	97 억	1340153	N	N	75	N	N
98	20240412	160509	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6050	-160	5	-2.58	210001040	34506	33.59	6200	6200	6040	8070	4350	6210	6085.93	6.87	-3247	6463	6336	6123	5996	5783	6400	6060	98	1860	500	4470	10	1	19547793	1183	-21.92	2.01	12	0.18	-276.00	3004.00	9020	20230406	-32.93	5910	20240411	2.37	8090	-25.22	20240110	5910	2.37	20240411	8860	-31.72	20230414	5910	2.37	20240411	3.23	N	054780	500	97 억	1343119	N	N	75	N	N
99	20240412	150510	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6060	-150	5	-2.42	180407670	29617	28.83	6200	6200	6040	8070	4350	6210	6091.36	6.87	-3158	6463	6336	6123	5996	5783	6400	6060	98	1860	500	4470	10	1	19547793	1185	-21.96	2.02	12	0.15	-276.00	3004.00	9020	20230406	-32.82	5910	20240411	2.54	8090	-25.09	20240110	5910	2.54	20240411	8860	-31.60	20230414	5910	2.54	20240411	3.23	N	054780	500	97 억	1343119	N	N	166	N	N
100	20240412	140509	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6070	-140	5	-2.25	163923170	26899	26.19	6200	6200	6040	8070	4350	6210	6094.02	6.87	-1752	6463	6336	6123	5996	5783	6400	6060	98	1860	500	4470	10	1	19547793	1187	-21.99	2.02	12	0.14	-276.00	3004.00	9020	20230406	-32.71	5910	20240411	2.71	8090	-24.97	20240110	5910	2.71	20240411	8860	-31.49	20230414	5910	2.71	20240411	3.23	N	054780	500	97 억	1343119	N	N	166	N	N
101	20240412	130505	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6060	-150	5	-2.42	155351310	25488	24.81	6200	6200	6040	8070	4350	6210	6095.08	6.87	-994	6463	6336	6123	5996	5783	6400	6060	98	1860	500	4470	10	1	19547793	1185	-21.96	2.02	12	0.13	-276.00	3004.00	9020	20230406	-32.82	5910	20240411	2.54	8090	-25.09	20240110	5910	2.54	20240411	8860	-31.60	20230414	5910	2.54	20240411	3.23	N	054780	500	97 억	1343119	N	N	166	N	N
102	20240412	120509	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6090	-120	5	-1.93	140225790	22998	22.39	6200	6200	6040	8070	4350	6210	6097.30	6.87	177	6463	6336	6123	5996	5783	6400	6060	98	1860	500	4470	10	1	19547793	1190	-22.07	2.03	12	0.12	-276.00	3004.00	9020	20230406	-32.48	5910	20240411	3.05	8090	-24.72	20240110	5910	3.05	20240411	8860	-31.26	20230414	5910	3.05	20240411	3.23	N	054780	500	97 억	1343119	N	N	166	N	N
103	20240412	110505	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6070	-140	5	-2.25	104284460	17089	16.64	6200	6200	6040	8070	4350	6210	6102.43	6.87	2984	6463	6336	6123	5996	5783	6400	6060	98	1860	500	4470	10	1	19547793	1187	-21.99	2.02	12	0.09	-276.00	3004.00	9020	20230406	-32.71	5910	20240411	2.71	8090	-24.97	20240110	5910	2.71	20240411	8860	-31.49	20230414	5910	2.71	20240411	3.23	N	054780	500	97 억	1343119	N	N	166	N	N
104	20240412	100507	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6100	-110	5	-1.77	70676810	11574	11.27	6200	6200	6040	8070	4350	6210	6106.52	6.87	3421	6463	6336	6123	5996	5783	6400	6060	98	1860	500	4470	10	1	19547793	1192	-22.10	2.03	12	0.06	-276.00	3004.00	9020	20230406	-32.37	5910	20240411	3.21	8090	-24.60	20240110	5910	3.21	20240411	8860	-31.15	20230414	5910	3.21	20240411	3.23	N	054780	500	97 억	1343119	N	N	166	N	N
105	20240412	090506	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6150	-60	5	-0.97	11095480	1804	1.76	6200	6200	6140	8070	4350	6210	6150.49	6.87	1368	6463	6336	6123	5996	5783	6400	6060	98	1860	500	4470	10	1	19547793	1202	-22.28	2.05	12	0.01	-276.00	3004.00	9020	20230406	-31.82	5910	20240411	4.06	8090	-23.98	20240110	5910	4.06	20240411	8860	-30.59	20230414	5910	4.06	20240411	3.23	N	054780	500	97 억	1343119	N	N	166	N	N
106	20240411	160502	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6210	220	2	3.67	628196480	102664	200.58	5970	6250	5910	7780	4200	5990	6118.94	6.79	31950	6110	6050	5990	5930	5870	6080	5960	98	1790	500	4310	10	1	19547793	1214	-22.50	2.07	12	0.53	-276.00	3004.00	9020	20230406	-31.15	5910	20240411	5.08	8090	-23.24	20240110	5910	5.08	20240411	8860	-29.91	20230414	5910	5.08	20240411	3.25	N	054780	500	97 억	1327057	N	N	166	N	N
107	20240411	150510	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6210	220	2	3.67	594733340	97265	190.03	5970	6250	5910	7780	4200	5990	6114.57	6.79	30746	6110	6050	5990	5930	5870	6080	5960	98	1790	500	4310	10	1	19547793	1214	-22.50	2.07	12	0.50	-276.00	3004.00	9020	20230406	-31.15	5910	20240411	5.08	8090	-23.24	20240110	5910	5.08	20240411	8860	-29.91	20230414	5910	5.08	20240411	3.25	N	054780	500	97 억	1327057	N	N	188	N	N
108	20240411	140507	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6200	210	2	3.51	531196640	87013	170.00	5970	6250	5910	7780	4200	5990	6104.80	6.79	29968	6110	6050	5990	5930	5870	6080	5960	98	1790	500	4310	10	1	19547793	1212	-22.46	2.06	12	0.45	-276.00	3004.00	9020	20230406	-31.26	5910	20240411	4.91	8090	-23.36	20240110	5910	4.91	20240411	8860	-30.02	20230414	5910	4.91	20240411	3.25	N	054780	500	97 억	1327057	N	N	188	N	N
109	20240411	130500	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6200	210	2	3.51	465516260	76394	149.26	5970	6250	5910	7780	4200	5990	6093.62	6.79	27370	6110	6050	5990	5930	5870	6080	5960	98	1790	500	4310	10	1	19547793	1212	-22.46	2.06	12	0.39	-276.00	3004.00	9020	20230406	-31.26	5910	20240411	4.91	8090	-23.36	20240110	5910	4.91	20240411	8860	-30.02	20230414	5910	4.91	20240411	3.25	N	054780	500	97 억	1327057	N	N	188	N	N
110	20240411	120507	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6150	160	2	2.67	354984870	58554	114.40	5970	6180	5910	7780	4200	5990	6062.52	6.79	23488	6110	6050	5990	5930	5870	6080	5960	98	1790	500	4310	10	1	19547793	1202	-22.28	2.05	12	0.30	-276.00	3004.00	9020	20230406	-31.82	5910	20240411	4.06	8090	-23.98	20240110	5910	4.06	20240411	8860	-30.59	20230414	5910	4.06	20240411	3.25	N	054780	500	97 억	1327057	N	N	188	N	N
111	20240411	110503	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6170	180	2	3.01	289559920	47915	93.62	5970	6180	5910	7780	4200	5990	6043.20	6.79	20017	6110	6050	5990	5930	5870	6080	5960	98	1790	500	4310	10	1	19547793	1206	-22.36	2.05	12	0.25	-276.00	3004.00	9020	20230406	-31.60	5910	20240411	4.40	8090	-23.73	20240110	5910	4.40	20240411	8860	-30.36	20230414	5910	4.40	20240411	3.25	N	054780	500	97 억	1327057	N	N	188	N	N
112	20240411	100508	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5970	-20	5	-0.33	104066020	17511	34.21	5970	6000	5910	7780	4200	5990	5942.89	6.79	3292	6110	6050	5990	5930	5870	6080	5960	98	1790	500	4310	10	1	19547793	1167	-21.63	1.99	12	0.09	-276.00	3004.00	9020	20230406	-33.81	5910	20240411	1.02	8090	-26.21	20240110	5910	1.02	20240411	8860	-32.62	20230414	5910	1.02	20240411	3.25	N	054780	500	97 억	1327057	N	N	188	N	N
113	20240411	090504	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5990	0	3	0.00	8753010	1465	2.86	5970	5990	5970	7780	4200	5990	5974.75	6.79	-335	6110	6050	5990	5930	5870	6080	5960	98	1790	500	4310	10	1	19547793	1171	-21.70	1.99	12	0.01	-276.00	3004.00	9020	20230406	-33.59	5930	20240408	1.01	8090	-25.96	20240110	5930	1.01	20240408	8860	-32.39	20230414	5930	1.01	20240408	3.25	N	054780	500	97 억	1327057	N	N	188	N	N
114	20240409	160457	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5990	-50	5	-0.83	303966650	50886	136.63	5930	6050	5930	7850	4230	6040	5973.42	6.74	9967	6126	6082	6006	5962	5886	6045	5925	98	1810	500	4340	10	1	19547793	1171	-21.70	1.99	12	0.26	-276.00	3004.00	9020	20230406	-33.59	5930	20240409	1.01	8090	-25.96	20240110	5930	1.01	20240409	8860	-32.39	20230414	5930	1.01	20240409	3.28	N	054780	500	97 억	1317090	N	N	188	N	N
115	20240409	150500	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5970	-70	5	-1.16	293005290	49051	131.70	5930	6050	5930	7850	4230	6040	5973.48	6.74	8978	6126	6082	6006	5962	5886	6045	5925	98	1810	500	4340	10	1	19547793	1167	-21.63	1.99	12	0.25	-276.00	3004.00	9020	20230406	-33.81	5930	20240409	0.67	8090	-26.21	20240110	5930	0.67	20240409	8860	-32.62	20230414	5930	0.67	20240409	3.28	N	054780	500	97 억	1317090	N	N	3	N	N
116	20240409	140502	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5970	-70	5	-1.16	252182270	42217	113.35	5930	6050	5930	7850	4230	6040	5973.48	6.74	8978	6126	6082	6006	5962	5886	6045	5925	98	1810	500	4340	10	1	19547793	1167	-21.63	1.99	12	0.22	-276.00	3004.00	9020	20230406	-33.81	5930	20240409	0.67	8090	-26.21	20240110	5930	0.67	20240409	8860	-32.62	20230414	5930	0.67	20240409	3.28	N	054780	500	97 억	1317090	N	N	3	N	N
117	20240409	130458	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5980	-60	5	-0.99	239118070	40031	107.48	5930	6050	5930	7850	4230	6040	5973.32	6.74	8978	6126	6082	6006	5962	5886	6045	5925	98	1810	500	4340	10	1	19547793	1169	-21.67	1.99	12	0.20	-276.00	3004.00	9020	20230406	-33.70	5930	20240409	0.84	8090	-26.08	20240110	5930	0.84	20240409	8860	-32.51	20230414	5930	0.84	20240409	3.28	N	054780	500	97 억	1317090	N	N	3	N	N
118	20240409	120501	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5960	-80	5	-1.32	233660290	39116	105.02	5930	6050	5930	7850	4230	6040	5973.52	6.74	9067	6126	6082	6006	5962	5886	6045	5925	98	1810	500	4340	10	1	19547793	1165	-21.59	1.98	12	0.20	-276.00	3004.00	9020	20230406	-33.92	5930	20240409	0.51	8090	-26.33	20240110	5930	0.51	20240409	8860	-32.73	20230414	5930	0.51	20240409	3.28	N	054780	500	97 억	1317090	N	N	3	N	N
119	20240409	110458	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5980	-60	5	-0.99	149297670	24944	66.97	5930	6050	5930	7850	4230	6040	5985.31	6.74	1952	6126	6082	6006	5962	5886	6045	5925	98	1810	500	4340	10	1	19547793	1169	-21.67	1.99	12	0.13	-276.00	3004.00	9020	20230406	-33.70	5930	20240409	0.84	8090	-26.08	20240110	5930	0.84	20240409	8860	-32.51	20230414	5930	0.84	20240409	3.28	N	054780	500	97 억	1317090	N	N	3	N	N
120	20240409	100456	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6030	-10	5	-0.17	108881080	18207	48.88	5930	6050	5930	7850	4230	6040	5980.18	6.74	1250	6126	6082	6006	5962	5886	6045	5925	98	1810	500	4340	10	1	19547793	1179	-21.85	2.01	12	0.09	-276.00	3004.00	9020	20230406	-33.15	5930	20240409	1.69	8090	-25.46	20240110	5930	1.69	20240409	8860	-31.94	20230414	5930	1.69	20240409	3.28	N	054780	500	97 억	1317090	N	N	3	N	N
121	20240409	090505	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5970	-70	5	-1.16	30309060	5099	13.69	5930	6000	5930	7850	4230	6040	5944.12	6.74	1353	6126	6082	6006	5962	5886	6045	5925	98	1810	500	4340	10	1	19547793	1167	-21.63	1.99	12	0.03	-276.00	3004.00	9020	20230406	-33.81	5930	20240409	0.67	8090	-26.21	20240110	5930	0.67	20240409	8860	-32.62	20230414	5930	0.67	20240409	3.28	N	054780	500	97 억	1317090	N	N	3	N	N
122	20240408	160453	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6040	0	3	0.00	220302040	36845	71.15	6050	6050	5930	7850	4230	6040	5979.16	6.74	-1194	6120	6080	6030	5990	5940	6100	6010	98	1810	500	4340	10	1	19547793	1181	-21.88	2.01	12	0.19	-276.00	3004.00	9100	20230403	-33.63	5930	20240408	1.85	8090	-25.34	20240110	5930	1.85	20240408	8860	-31.83	20230414	5930	1.85	20240408	3.33	N	054780	500	97 억	1318285	N	N	3	N	N
123	20240408	150500	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5980	-60	5	-0.99	170708460	28593	55.22	6050	6050	5930	7850	4230	6040	5970.29	6.74	-1153	6120	6080	6030	5990	5940	6100	6010	98	1810	500	4340	10	1	19547793	1169	-21.67	1.99	12	0.15	-276.00	3004.00	9100	20230403	-34.29	5930	20240408	0.84	8090	-26.08	20240110	5930	0.84	20240408	8860	-32.51	20230414	5930	0.84	20240408	3.33	N	054780	500	97 억	1318285	N	N	153	N	N
124	20240408	140501	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5990	-50	5	-0.83	160539570	26895	51.94	6050	6050	5930	7850	4230	6040	5969.12	6.74	-1161	6120	6080	6030	5990	5940	6100	6010	98	1810	500	4340	10	1	19547793	1171	-21.70	1.99	12	0.14	-276.00	3004.00	9100	20230403	-34.18	5930	20240408	1.01	8090	-25.96	20240110	5930	1.01	20240408	8860	-32.39	20230414	5930	1.01	20240408	3.33	N	054780	500	97 억	1318285	N	N	153	N	N
125	20240408	130457	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6010	-30	5	-0.50	150093650	25150	48.57	6050	6050	5930	7850	4230	6040	5967.94	6.74	-1161	6120	6080	6030	5990	5940	6100	6010	98	1810	500	4340	10	1	19547793	1175	-21.78	2.00	12	0.13	-276.00	3004.00	9100	20230403	-33.96	5930	20240408	1.35	8090	-25.71	20240110	5930	1.35	20240408	8860	-32.17	20230414	5930	1.35	20240408	3.33	N	054780	500	97 억	1318285	N	N	153	N	N
126	20240408	120500	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5990	-50	5	-0.83	145361770	24361	47.05	6050	6050	5930	7850	4230	6040	5966.99	6.74	-1161	6120	6080	6030	5990	5940	6100	6010	98	1810	500	4340	10	1	19547793	1171	-21.70	1.99	12	0.12	-276.00	3004.00	9100	20230403	-34.18	5930	20240408	1.01	8090	-25.96	20240110	5930	1.01	20240408	8860	-32.39	20230414	5930	1.01	20240408	3.33	N	054780	500	97 억	1318285	N	N	153	N	N
127	20240408	110501	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5960	-80	5	-1.32	134062370	22472	43.40	6050	6050	5930	7850	4230	6040	5965.75	6.74	-1176	6120	6080	6030	5990	5940	6100	6010	98	1810	500	4340	10	1	19547793	1165	-21.59	1.98	12	0.11	-276.00	3004.00	9100	20230403	-34.51	5930	20240408	0.51	8090	-26.33	20240110	5930	0.51	20240408	8860	-32.73	20230414	5930	0.51	20240408	3.33	N	054780	500	97 억	1318285	N	N	153	N	N
128	20240408	100455	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	5950	-90	5	-1.49	118646500	19893	38.42	6050	6050	5930	7850	4230	6040	5964.23	6.74	-1176	6120	6080	6030	5990	5940	6100	6010	98	1810	500	4340	10	1	19547793	1163	-21.56	1.98	12	0.10	-276.00	3004.00	9100	20230403	-34.62	5930	20240408	0.34	8090	-26.45	20240110	5930	0.34	20240408	8860	-32.84	20230414	5930	0.34	20240408	3.33	N	054780	500	97 억	1318285	N	N	153	N	N
129	20240408	090459	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	5990	-50	5	-0.83	5572890	928	1.79	6050	6050	5990	7850	4230	6040	6005.27	6.74	-314	6120	6080	6030	5990	5940	6100	6010	98	1810	500	4340	10	1	19547793	1171	-21.70	1.99	12	0.00	-276.00	3004.00	9100	20230403	-34.18	5980	20240405	0.17	8090	-25.96	20240110	5980	0.17	20240405	8860	-32.39	20230414	5980	0.17	20240405	3.33	N	054780	500	97 억	1318285	N	N	153	N	N
130	20240405	160459	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6040	-30	5	-0.49	309157000	51436	106.86	6010	6070	5980	7890	4250	6070	6010.39	6.73	2446	6216	6142	6076	6002	5936	6110	5970	98	1820	500	4370	10	1	19547793	1181	-21.88	2.01	12	0.26	-276.00	3004.00	9100	20230403	-33.63	5980	20240405	1.00	8090	-25.34	20240110	5980	1.00	20240405	9020	-33.04	20230406	5980	1.00	20240405	3.33	N	054780	500	97 억	1315839	N	N	153	N	N
131	20240405	150456	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6040	-30	5	-0.49	284570520	47348	98.36	6010	6070	5980	7890	4250	6070	6010.19	6.73	2387	6216	6142	6076	6002	5936	6110	5970	98	1820	500	4370	10	1	19547793	1181	-21.88	2.01	12	0.24	-276.00	3004.00	9100	20230403	-33.63	5980	20240405	1.00	8090	-25.34	20240110	5980	1.00	20240405	9020	-33.04	20230406	5980	1.00	20240405	3.33	N	054780	500	97 억	1315839	N	N	0	N	N
132	20240405	140454	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6030	-40	5	-0.66	241460480	40188	83.49	6010	6070	5980	7890	4250	6070	6008.27	6.73	2111	6216	6142	6076	6002	5936	6110	5970	98	1820	500	4370	10	1	19547793	1179	-21.85	2.01	12	0.21	-276.00	3004.00	9100	20230403	-33.74	5980	20240405	0.84	8090	-25.46	20240110	5980	0.84	20240405	9020	-33.15	20230406	5980	0.84	20240405	3.33	N	054780	500	97 억	1315839	N	N	0	N	N
133	20240405	130455	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6020	-50	5	-0.82	224324960	37337	77.57	6010	6070	5980	7890	4250	6070	6008.11	6.73	2111	6216	6142	6076	6002	5936	6110	5970	98	1820	500	4370	10	1	19547793	1177	-21.81	2.00	12	0.19	-276.00	3004.00	9100	20230403	-33.85	5980	20240405	0.67	8090	-25.59	20240110	5980	0.67	20240405	9020	-33.26	20230406	5980	0.67	20240405	3.33	N	054780	500	97 억	1315839	N	N	0	N	N
134	20240405	120455	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6040	-30	5	-0.49	218236510	36326	75.47	6010	6070	5980	7890	4250	6070	6007.72	6.73	2111	6216	6142	6076	6002	5936	6110	5970	98	1820	500	4370	10	1	19547793	1181	-21.88	2.01	12	0.19	-276.00	3004.00	9100	20230403	-33.63	5980	20240405	1.00	8090	-25.34	20240110	5980	1.00	20240405	9020	-33.04	20230406	5980	1.00	20240405	3.33	N	054780	500	97 억	1315839	N	N	0	N	N
135	20240405	110458	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6050	-20	5	-0.33	205235850	34179	71.01	6010	6060	5980	7890	4250	6070	6004.74	6.73	2060	6216	6142	6076	6002	5936	6110	5970	98	1820	500	4370	10	1	19547793	1183	-21.92	2.01	12	0.17	-276.00	3004.00	9100	20230403	-33.52	5980	20240405	1.17	8090	-25.22	20240110	5980	1.17	20240405	9020	-32.93	20230406	5980	1.17	20240405	3.33	N	054780	500	97 억	1315839	N	N	0	N	N
136	20240405	100420	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6030	-40	5	-0.66	91191060	15172	31.52	6010	6050	5980	7890	4250	6070	6010.48	6.73	2542	6216	6142	6076	6002	5936	6110	5970	98	1820	500	4370	10	1	19547793	1179	-21.85	2.01	12	0.08	-276.00	3004.00	9100	20230403	-33.74	5980	20240405	0.84	8090	-25.46	20240110	5980	0.84	20240405	9020	-33.15	20230406	5980	0.84	20240405	3.33	N	054780	500	97 억	1315839	N	N	0	N	N
137	20240405	090452	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	6000	-70	5	-1.15	21675330	3613	7.51	6010	6050	5980	7890	4250	6070	5999.26	6.73	542	6216	6142	6076	6002	5936	6110	5970	98	1820	500	4370	10	1	19547793	1173	-21.74	2.00	12	0.02	-276.00	3004.00	9100	20230403	-34.07	5980	20240405	0.33	8090	-25.83	20240110	5980	0.33	20240405	9020	-33.48	20230406	5980	0.33	20240405	3.33	N	054780	500	97 억	1315839	N	N	0	N	N
138	20240404	160451	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6070	-10	5	-0.16	290854740	48053	111.72	6080	6150	6010	7900	4260	6080	6052.79	6.75	-3368	6166	6122	6096	6052	6026	6115	6045	98	1820	500	4370	10	1	19547793	1187	-21.99	2.02	12	0.25	-276.00	3004.00	9100	20230403	-33.30	6000	20240320	1.17	8090	-24.97	20240110	6000	1.17	20240320	9020	-32.71	20230406	6000	1.17	20240320	3.32	N	054780	500	97 억	1319129	N	N	411	N	N
139	20240404	150450	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6050	-30	5	-0.49	276228770	45635	106.10	6080	6150	6010	7900	4260	6080	6053.00	6.75	-2446	6166	6122	6096	6052	6026	6115	6045	98	1820	500	4370	10	1	19547793	1183	-21.92	2.01	12	0.23	-276.00	3004.00	9100	20230403	-33.52	6000	20240320	0.83	8090	-25.22	20240110	6000	0.83	20240320	9020	-32.93	20230406	6000	0.83	20240320	3.32	N	054780	500	97 억	1319129	N	N	411	N	N
140	20240404	140450	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6060	-20	5	-0.33	194310570	32044	74.50	6080	6150	6020	7900	4260	6080	6063.87	6.75	-1764	6166	6122	6096	6052	6026	6115	6045	98	1820	500	4370	10	1	19547793	1185	-21.96	2.02	12	0.16	-276.00	3004.00	9100	20230403	-33.41	6000	20240320	1.00	8090	-25.09	20240110	6000	1.00	20240320	9020	-32.82	20230406	6000	1.00	20240320	3.32	N	054780	500	97 억	1319129	N	N	411	N	N
141	20240404	130447	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6060	-20	5	-0.33	136735130	22516	52.35	6080	6150	6050	7900	4260	6080	6072.80	6.75	-1735	6166	6122	6096	6052	6026	6115	6045	98	1820	500	4370	10	1	19547793	1185	-21.96	2.02	12	0.12	-276.00	3004.00	9100	20230403	-33.41	6000	20240320	1.00	8090	-25.09	20240110	6000	1.00	20240320	9020	-32.82	20230406	6000	1.00	20240320	3.32	N	054780	500	97 억	1319129	N	N	411	N	N
142	20240404	120448	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6060	-20	5	-0.33	105283940	17327	40.28	6080	6150	6060	7900	4260	6080	6076.29	6.75	2408	6166	6122	6096	6052	6026	6115	6045	98	1820	500	4370	10	1	19547793	1185	-21.96	2.02	12	0.09	-276.00	3004.00	9100	20230403	-33.41	6000	20240320	1.00	8090	-25.09	20240110	6000	1.00	20240320	9020	-32.82	20230406	6000	1.00	20240320	3.32	N	054780	500	97 억	1319129	N	N	411	N	N
143	20240404	110449	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6080	0	3	0.00	89221020	14680	34.13	6080	6150	6060	7900	4260	6080	6077.73	6.75	2762	6166	6122	6096	6052	6026	6115	6045	98	1820	500	4370	10	1	19547793	1189	-22.03	2.02	12	0.08	-276.00	3004.00	9100	20230403	-33.19	6000	20240320	1.33	8090	-24.85	20240110	6000	1.33	20240320	9020	-32.59	20230406	6000	1.33	20240320	3.32	N	054780	500	97 억	1319129	N	N	411	N	N
144	20240404	100449	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6070	-10	5	-0.16	69475840	11426	26.56	6080	6150	6060	7900	4260	6080	6080.50	6.75	3707	6166	6122	6096	6052	6026	6115	6045	98	1820	500	4370	10	1	19547793	1187	-21.99	2.02	12	0.06	-276.00	3004.00	9100	20230403	-33.30	6000	20240320	1.17	8090	-24.97	20240110	6000	1.17	20240320	9020	-32.71	20230406	6000	1.17	20240320	3.32	N	054780	500	97 억	1319129	N	N	411	N	N
145	20240404	090449	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6150	70	2	1.15	6804160	1116	2.59	6080	6150	6080	7900	4260	6080	6096.92	6.75	-18	6166	6122	6096	6052	6026	6115	6045	98	1820	500	4370	10	1	19547793	1202	-22.28	2.05	12	0.01	-276.00	3004.00	9100	20230403	-32.42	6000	20240320	2.50	8090	-23.98	20240110	6000	2.50	20240320	9020	-31.82	20230406	6000	2.50	20240320	3.32	N	054780	500	97 억	1319129	N	N	411	N	N
146	20240403	160450	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6080	-70	5	-1.14	257738810	42312	73.66	6080	6140	6070	7990	4310	6150	6091.39	6.72	5097	6416	6282	6186	6052	5956	6235	6005	98	1840	500	4420	10	1	19547793	1189	-22.03	2.02	12	0.22	-276.00	3004.00	9100	20230403	-33.19	6000	20240320	1.33	8090	-24.85	20240110	6000	1.33	20240320	9100	-33.19	20230403	6000	1.33	20240320	3.32	N	054780	500	97 억	1314030	N	N	380	N	N
147	20240403	150447	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6080	-70	5	-1.14	246261870	40425	70.38	6080	6140	6070	7990	4310	6150	6091.82	6.72	5545	6416	6282	6186	6052	5956	6235	6005	98	1840	500	4420	10	1	19547793	1189	-22.03	2.02	12	0.21	-276.00	3004.00	9100	20230403	-33.19	6000	20240320	1.33	8090	-24.85	20240110	6000	1.33	20240320	9100	-33.19	20230403	6000	1.33	20240320	3.32	N	054780	500	97 억	1314030	N	N	1	N	N
148	20240403	140445	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6100	-50	5	-0.81	215842590	35428	61.68	6080	6140	6070	7990	4310	6150	6092.43	6.72	8418	6416	6282	6186	6052	5956	6235	6005	98	1840	500	4420	10	1	19547793	1192	-22.10	2.03	12	0.18	-276.00	3004.00	9100	20230403	-32.97	6000	20240320	1.67	8090	-24.60	20240110	6000	1.67	20240320	9100	-32.97	20230403	6000	1.67	20240320	3.32	N	054780	500	97 억	1314030	N	N	1	N	N
149	20240403	130445	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6100	-50	5	-0.81	187914240	30846	53.70	6080	6140	6070	7990	4310	6150	6092.01	6.72	9588	6416	6282	6186	6052	5956	6235	6005	98	1840	500	4420	10	1	19547793	1192	-22.10	2.03	12	0.16	-276.00	3004.00	9100	20230403	-32.97	6000	20240320	1.67	8090	-24.60	20240110	6000	1.67	20240320	9100	-32.97	20230403	6000	1.67	20240320	3.32	N	054780	500	97 억	1314030	N	N	1	N	N
150	20240403	120446	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6100	-50	5	-0.81	165444200	27156	47.28	6080	6140	6070	7990	4310	6150	6092.36	6.72	9588	6416	6282	6186	6052	5956	6235	6005	98	1840	500	4420	10	1	19547793	1192	-22.10	2.03	12	0.14	-276.00	3004.00	9100	20230403	-32.97	6000	20240320	1.67	8090	-24.60	20240110	6000	1.67	20240320	9100	-32.97	20230403	6000	1.67	20240320	3.32	N	054780	500	97 억	1314030	N	N	1	N	N
151	20240403	110444	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6110	-40	5	-0.65	145533380	23892	41.60	6080	6140	6070	7990	4310	6150	6091.30	6.72	9732	6416	6282	6186	6052	5956	6235	6005	98	1840	500	4420	10	1	19547793	1194	-22.14	2.03	12	0.12	-276.00	3004.00	9100	20230403	-32.86	6000	20240320	1.83	8090	-24.47	20240110	6000	1.83	20240320	9100	-32.86	20230403	6000	1.83	20240320	3.32	N	054780	500	97 억	1314030	N	N	1	N	N
152	20240403	100447	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6120	-30	5	-0.49	131644870	21616	37.63	6080	6120	6070	7990	4310	6150	6090.16	6.72	9737	6416	6282	6186	6052	5956	6235	6005	98	1840	500	4420	10	1	19547793	1196	-22.17	2.04	12	0.11	-276.00	3004.00	9100	20230403	-32.75	6000	20240320	2.00	8090	-24.35	20240110	6000	2.00	20240320	9100	-32.75	20230403	6000	2.00	20240320	3.32	N	054780	500	97 억	1314030	N	N	1	N	N
153	20240403	090447	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6080	-70	5	-1.14	6955050	1144	1.99	6080	6080	6070	7990	4310	6150	6079.59	6.72	298	6416	6282	6186	6052	5956	6235	6005	98	1840	500	4420	10	1	19547793	1189	-22.03	2.02	12	0.01	-276.00	3004.00	9100	20230403	-33.19	6000	20240320	1.33	8090	-24.85	20240110	6000	1.33	20240320	9100	-33.19	20230403	6000	1.33	20240320	3.32	N	054780	500	97 억	1314030	N	N	1	N	N
154	20240402	160438	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6150	-120	5	-1.91	346929020	56583	111.14	6270	6320	6090	8150	4390	6270	6131.33	6.89	-32276	6383	6326	6233	6176	6083	6355	6205	98	1880	500	4510	10	1	19547793	1202	-22.28	2.05	12	0.29	-276.00	3004.00	9100	20230403	-32.42	6000	20240320	2.50	8090	-23.98	20240110	6000	2.50	20240320	9100	-32.42	20230403	6000	2.50	20240320	3.32	N	054780	500	97 억	1347767	N	N	1	N	N
155	20240402	150444	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6130	-140	5	-2.23	340117830	55474	108.96	6270	6320	6090	8150	4390	6270	6131.12	6.89	-31957	6383	6326	6233	6176	6083	6355	6205	98	1880	500	4510	10	1	19547793	1198	-22.21	2.04	12	0.28	-276.00	3004.00	9100	20230403	-32.64	6000	20240320	2.17	8090	-24.23	20240110	6000	2.17	20240320	9100	-32.64	20230403	6000	2.17	20240320	3.32	N	054780	500	97 억	1347767	N	N	142	N	N
156	20240402	140446	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6110	-160	5	-2.55	310558440	50640	99.46	6270	6320	6090	8150	4390	6270	6132.67	6.89	-30116	6383	6326	6233	6176	6083	6355	6205	98	1880	500	4510	10	1	19547793	1194	-22.14	2.03	12	0.26	-276.00	3004.00	9100	20230403	-32.86	6000	20240320	1.83	8090	-24.47	20240110	6000	1.83	20240320	9100	-32.86	20230403	6000	1.83	20240320	3.32	N	054780	500	97 억	1347767	N	N	142	N	N
157	20240402	130439	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6110	-160	5	-2.55	259990520	42347	83.18	6270	6320	6090	8150	4390	6270	6139.53	6.89	-27071	6383	6326	6233	6176	6083	6355	6205	98	1880	500	4510	10	1	19547793	1194	-22.14	2.03	12	0.22	-276.00	3004.00	9100	20230403	-32.86	6000	20240320	1.83	8090	-24.47	20240110	6000	1.83	20240320	9100	-32.86	20230403	6000	1.83	20240320	3.32	N	054780	500	97 억	1347767	N	N	142	N	N
158	20240402	120439	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6120	-150	5	-2.39	252003010	41039	80.61	6270	6320	6090	8150	4390	6270	6140.57	6.89	-26638	6383	6326	6233	6176	6083	6355	6205	98	1880	500	4510	10	1	19547793	1196	-22.17	2.04	12	0.21	-276.00	3004.00	9100	20230403	-32.75	6000	20240320	2.00	8090	-24.35	20240110	6000	2.00	20240320	9100	-32.75	20230403	6000	2.00	20240320	3.32	N	054780	500	97 억	1347767	N	N	142	N	N
159	20240402	110440	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6100	-170	5	-2.71	191429880	31133	61.15	6270	6320	6090	8150	4390	6270	6148.78	6.89	-19983	6383	6326	6233	6176	6083	6355	6205	98	1880	500	4510	10	1	19547793	1192	-22.10	2.03	12	0.16	-276.00	3004.00	9100	20230403	-32.97	6000	20240320	1.67	8090	-24.60	20240110	6000	1.67	20240320	9100	-32.97	20230403	6000	1.67	20240320	3.32	N	054780	500	97 억	1347767	N	N	142	N	N
160	20240402	100440	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6180	-90	5	-1.44	89888660	14547	28.57	6270	6320	6130	8150	4390	6270	6179.19	6.89	-9124	6383	6326	6233	6176	6083	6355	6205	98	1880	500	4510	10	1	19547793	1208	-22.39	2.06	12	0.07	-276.00	3004.00	9100	20230403	-32.09	6000	20240320	3.00	8090	-23.61	20240110	6000	3.00	20240320	9100	-32.09	20230403	6000	3.00	20240320	3.32	N	054780	500	97 억	1347767	N	N	142	N	N
161	20240402	090439	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6210	-60	5	-0.96	9410620	1509	2.96	6270	6320	6210	8150	4390	6270	6236.33	6.89	168	6383	6326	6233	6176	6083	6355	6205	98	1880	500	4510	10	1	19547793	1214	-22.50	2.07	12	0.01	-276.00	3004.00	9100	20230403	-31.76	6000	20240320	3.50	8090	-23.24	20240110	6000	3.50	20240320	9100	-31.76	20230403	6000	3.50	20240320	3.32	N	054780	500	97 억	1347767	N	N	142	N	N
162	20240401	160437	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6270	120	2	1.95	312349490	50247	73.48	6140	6290	6140	7990	4310	6150	6216.28	6.75	28513	6356	6252	6196	6092	6036	6225	6065	98	1840	500	4420	10	1	19547793	1226	-22.72	2.09	12	0.26	-276.00	3004.00	9100	20230403	-31.10	6000	20240320	4.50	8090	-22.50	20240110	6000	4.50	20240320	9100	-31.10	20230403	6000	4.50	20240320	3.30	N	054780	500	97 억	1319254	N	N	142	N	N
163	20240401	150439	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6240	90	2	1.46	305263600	49115	71.82	6140	6290	6140	7990	4310	6150	6215.28	6.75	28183	6356	6252	6196	6092	6036	6225	6065	98	1840	500	4420	10	1	19547793	1220	-22.61	2.08	12	0.25	-276.00	3004.00	9100	20230403	-31.43	6000	20240320	4.00	8090	-22.87	20240110	6000	4.00	20240320	9100	-31.43	20230403	6000	4.00	20240320	3.30	N	054780	500	97 억	1319254	N	N	1	N	N
164	20240401	140437	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6220	70	2	1.14	281943330	45381	66.36	6140	6290	6140	7990	4310	6150	6212.81	6.75	25374	6356	6252	6196	6092	6036	6225	6065	98	1840	500	4420	10	1	19547793	1216	-22.54	2.07	12	0.23	-276.00	3004.00	9100	20230403	-31.65	6000	20240320	3.67	8090	-23.11	20240110	6000	3.67	20240320	9100	-31.65	20230403	6000	3.67	20240320	3.30	N	054780	500	97 억	1319254	N	N	1	N	N
165	20240401	130437	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6250	100	2	1.63	274417680	44175	64.60	6140	6290	6140	7990	4310	6150	6212.06	6.75	25295	6356	6252	6196	6092	6036	6225	6065	98	1840	500	4420	10	1	19547793	1222	-22.64	2.08	12	0.23	-276.00	3004.00	9100	20230403	-31.32	6000	20240320	4.17	8090	-22.74	20240110	6000	4.17	20240320	9100	-31.32	20230403	6000	4.17	20240320	3.30	N	054780	500	97 억	1319254	N	N	1	N	N
166	20240401	120440	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6260	110	2	1.79	249948290	40269	58.89	6140	6290	6140	7990	4310	6150	6206.97	6.75	23227	6356	6252	6196	6092	6036	6225	6065	98	1840	500	4420	10	1	19547793	1224	-22.68	2.08	12	0.21	-276.00	3004.00	9100	20230403	-31.21	6000	20240320	4.33	8090	-22.62	20240110	6000	4.33	20240320	9100	-31.21	20230403	6000	4.33	20240320	3.30	N	054780	500	97 억	1319254	N	N	1	N	N
167	20240401	110438	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6250	100	2	1.63	192280240	31023	45.37	6140	6280	6140	7990	4310	6150	6197.99	6.75	16731	6356	6252	6196	6092	6036	6225	6065	98	1840	500	4420	10	1	19547793	1222	-22.64	2.08	12	0.16	-276.00	3004.00	9100	20230403	-31.32	6000	20240320	4.17	8090	-22.74	20240110	6000	4.17	20240320	9100	-31.32	20230403	6000	4.17	20240320	3.30	N	054780	500	97 억	1319254	N	N	1	N	N
168	20240401	100435	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6260	110	2	1.79	166729670	26916	39.36	6140	6280	6140	7990	4310	6150	6194.44	6.75	15071	6356	6252	6196	6092	6036	6225	6065	98	1840	500	4420	10	1	19547793	1224	-22.68	2.08	12	0.14	-276.00	3004.00	9100	20230403	-31.21	6000	20240320	4.33	8090	-22.62	20240110	6000	4.33	20240320	9100	-31.21	20230403	6000	4.33	20240320	3.30	N	054780	500	97 억	1319254	N	N	1	N	N
169	20240401	090436	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	6190	40	2	0.65	18718460	3040	4.45	6140	6210	6140	7990	4310	6150	6157.39	6.75	-160	6356	6252	6196	6092	6036	6225	6065	98	1840	500	4420	10	1	19547793	1210	-22.43	2.06	12	0.02	-276.00	3004.00	9100	20230403	-31.98	6000	20240320	3.17	8090	-23.49	20240110	6000	3.17	20240320	9100	-31.98	20230403	6000	3.17	20240320	3.30	N	054780	500	97 억	1319254	N	N	1	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History