KissMeData/299900/price/prices-20240401.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

72 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	161148	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2145	15	2	0.70	629473045	295059	76.62	2130	2165	2115	2765	1495	2130	2133.37	4.53	2077	2183	2156	2103	2076	2023	2170	2090	855	635	500	1490	5	1	171048884	3669	7.20	1.62	12	0.17	298.00	1328.00	5700	20230502	-62.37	1998	20240419	7.36	4440	-51.69	20240110	1998	7.36	20240419	5700	-62.37	20230502	1998	7.36	20240419	2.18	N	299900	500	855 억	7753951	N	N	1798	N	N
3	20240430	151158	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2130	0	3	0.00	569827555	267216	69.39	2130	2165	2115	2765	1495	2130	2132.46	4.53	-10454	2183	2156	2103	2076	2023	2170	2090	855	635	500	1490	5	1	171048884	3643	7.15	1.60	12	0.16	298.00	1328.00	5700	20230502	-62.63	1998	20240419	6.61	4440	-52.03	20240110	1998	6.61	20240419	5700	-62.63	20230502	1998	6.61	20240419	2.18	N	299900	500	855 억	7753951	N	N	3149	N	N
4	20240430	141206	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2130	0	3	0.00	483266530	226543	58.82	2130	2165	2115	2765	1495	2130	2133.22	4.53	-14376	2183	2156	2103	2076	2023	2170	2090	855	635	500	1490	5	1	171048884	3643	7.15	1.60	12	0.13	298.00	1328.00	5700	20230502	-62.63	1998	20240419	6.61	4440	-52.03	20240110	1998	6.61	20240419	5700	-62.63	20230502	1998	6.61	20240419	2.18	N	299900	500	855 억	7753951	N	N	3149	N	N
5	20240430	131201	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2130	0	3	0.00	438326550	205422	53.34	2130	2165	2115	2765	1495	2130	2133.79	4.53	-16326	2183	2156	2103	2076	2023	2170	2090	855	635	500	1490	5	1	171048884	3643	7.15	1.60	12	0.12	298.00	1328.00	5700	20230502	-62.63	1998	20240419	6.61	4440	-52.03	20240110	1998	6.61	20240419	5700	-62.63	20230502	1998	6.61	20240419	2.18	N	299900	500	855 억	7753951	N	N	3149	N	N
6	20240430	121158	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2130	0	3	0.00	370020250	173323	45.01	2130	2165	2115	2765	1495	2130	2134.86	4.53	-12583	2183	2156	2103	2076	2023	2170	2090	855	635	500	1490	5	1	171048884	3643	7.15	1.60	12	0.10	298.00	1328.00	5700	20230502	-62.63	1998	20240419	6.61	4440	-52.03	20240110	1998	6.61	20240419	5700	-62.63	20230502	1998	6.61	20240419	2.18	N	299900	500	855 억	7753951	N	N	3149	N	N
7	20240430	111152	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2130	0	3	0.00	321746945	150642	39.12	2130	2165	2115	2765	1495	2130	2135.84	4.53	-3602	2183	2156	2103	2076	2023	2170	2090	855	635	500	1490	5	1	171048884	3643	7.15	1.60	12	0.09	298.00	1328.00	5700	20230502	-62.63	1998	20240419	6.61	4440	-52.03	20240110	1998	6.61	20240419	5700	-62.63	20230502	1998	6.61	20240419	2.18	N	299900	500	855 억	7753951	N	N	3149	N	N
8	20240430	101154	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2130	0	3	0.00	240374415	112424	29.19	2130	2165	2115	2765	1495	2130	2138.11	4.53	-4719	2183	2156	2103	2076	2023	2170	2090	855	635	500	1490	5	1	171048884	3643	7.15	1.60	12	0.07	298.00	1328.00	5700	20230502	-62.63	1998	20240419	6.61	4440	-52.03	20240110	1998	6.61	20240419	5700	-62.63	20230502	1998	6.61	20240419	2.18	N	299900	500	855 억	7753951	N	N	3149	N	N
9	20240430	091204	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2140	10	2	0.47	33913300	15916	4.13	2130	2145	2115	2765	1495	2130	2130.77	4.53	7427	2183	2156	2103	2076	2023	2170	2090	855	635	500	1490	5	1	171048884	3660	7.18	1.61	12	0.01	298.00	1328.00	5700	20230502	-62.46	1998	20240419	7.11	4440	-51.80	20240110	1998	7.11	20240419	5700	-62.46	20230502	1998	7.11	20240419	2.18	N	299900	500	855 억	7753951	N	N	3149	N	N
10	20240429	161143	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2130	80	2	3.90	803776035	382875	150.95	2065	2130	2050	2665	1435	2050	2099.30	4.39	239808	2123	2086	2063	2026	2003	2075	2015	855	615	500	1430	5	1	171048884	3643	7.15	1.60	12	0.22	298.00	1328.00	5700	20230502	-62.63	1998	20240419	6.61	4440	-52.03	20240110	1998	6.61	20240419	5700	-62.63	20230502	1998	6.61	20240419	2.17	N	299900	500	855 억	7514629	N	N	3149	N	N
11	20240429	151154	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2115	65	2	3.17	656375385	313567	123.63	2065	2125	2050	2665	1435	2050	2093.25	4.39	186305	2123	2086	2063	2026	2003	2075	2015	855	615	500	1430	5	1	171048884	3618	7.10	1.59	12	0.18	298.00	1328.00	5700	20230502	-62.89	1998	20240419	5.86	4440	-52.36	20240110	1998	5.86	20240419	5700	-62.89	20230502	1998	5.86	20240419	2.17	N	299900	500	855 억	7514629	N	N	2045	N	N
12	20240429	141108	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2120	70	2	3.41	566677495	271159	106.91	2065	2125	2050	2665	1435	2050	2089.83	4.39	162657	2123	2086	2063	2026	2003	2075	2015	855	615	500	1430	5	1	171048884	3626	7.11	1.60	12	0.16	298.00	1328.00	5700	20230502	-62.81	1998	20240419	6.11	4440	-52.25	20240110	1998	6.11	20240419	5700	-62.81	20230502	1998	6.11	20240419	2.17	N	299900	500	855 억	7514629	N	N	2045	N	N
13	20240429	131152	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2110	60	2	2.93	481730365	230980	91.07	2065	2115	2050	2665	1435	2050	2085.59	4.39	141356	2123	2086	2063	2026	2003	2075	2015	855	615	500	1430	5	1	171048884	3609	7.08	1.59	12	0.14	298.00	1328.00	5700	20230502	-62.98	1998	20240419	5.61	4440	-52.48	20240110	1998	5.61	20240419	5700	-62.98	20230502	1998	5.61	20240419	2.17	N	299900	500	855 억	7514629	N	N	2045	N	N
14	20240429	121151	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2095	45	2	2.20	366488825	176199	69.47	2065	2100	2050	2665	1435	2050	2079.97	4.39	103005	2123	2086	2063	2026	2003	2075	2015	855	615	500	1430	5	1	171048884	3583	7.03	1.58	12	0.10	298.00	1328.00	5700	20230502	-63.25	1998	20240419	4.85	4440	-52.82	20240110	1998	4.85	20240419	5700	-63.25	20230502	1998	4.85	20240419	2.17	N	299900	500	855 억	7514629	N	N	2045	N	N
15	20240429	111126	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2085	35	2	1.71	328556320	158089	62.33	2065	2095	2050	2665	1435	2050	2078.30	4.39	88850	2123	2086	2063	2026	2003	2075	2015	855	615	500	1430	5	1	171048884	3566	7.00	1.57	12	0.09	298.00	1328.00	5700	20230502	-63.42	1998	20240419	4.35	4440	-53.04	20240110	1998	4.35	20240419	5700	-63.42	20230502	1998	4.35	20240419	2.17	N	299900	500	855 억	7514629	N	N	2045	N	N
16	20240429	101152	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2085	35	2	1.71	186463945	89971	35.47	2065	2090	2050	2665	1435	2050	2072.49	4.39	44437	2123	2086	2063	2026	2003	2075	2015	855	615	500	1430	5	1	171048884	3566	7.00	1.57	12	0.05	298.00	1328.00	5700	20230502	-63.42	1998	20240419	4.35	4440	-53.04	20240110	1998	4.35	20240419	5700	-63.42	20230502	1998	4.35	20240419	2.17	N	299900	500	855 억	7514629	N	N	2045	N	N
17	20240429	091151	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2080	30	2	1.46	22565685	10918	4.30	2065	2080	2050	2665	1435	2050	2066.83	4.39	7418	2123	2086	2063	2026	2003	2075	2015	855	615	500	1430	5	1	171048884	3558	6.98	1.57	12	0.01	298.00	1328.00	5700	20230502	-63.51	1998	20240419	4.10	4440	-53.15	20240110	1998	4.10	20240419	5700	-63.51	20230502	1998	4.10	20240419	2.17	N	299900	500	855 억	7514629	N	N	2045	N	N
18	20240426	161146	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2050	0	3	0.00	499855995	242483	60.47	2060	2100	2040	2665	1435	2050	2061.44	4.40	-16416	2176	2112	2081	2017	1986	2097	2002	855	615	500	1430	5	1	171048884	3507	6.88	1.54	12	0.14	298.00	1328.00	5700	20230502	-64.04	1998	20240419	2.60	4440	-53.83	20240110	1998	2.60	20240419	17670	-88.40	20230428	1998	2.60	20240419	2.20	N	299900	500	855 억	7531023	N	N	2045	N	N
19	20240426	151147	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2050	0	3	0.00	453728055	219994	54.86	2060	2100	2040	2665	1435	2050	2062.46	4.40	-22217	2176	2112	2081	2017	1986	2097	2002	855	615	500	1430	5	1	171048884	3507	6.88	1.54	12	0.13	298.00	1328.00	5700	20230502	-64.04	1998	20240419	2.60	4440	-53.83	20240110	1998	2.60	20240419	17670	-88.40	20230428	1998	2.60	20240419	2.20	N	299900	500	855 억	7531023	N	N	10095	N	N
20	20240426	141146	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2065	15	2	0.73	383156935	185561	46.28	2060	2100	2045	2665	1435	2050	2064.86	4.40	-24396	2176	2112	2081	2017	1986	2097	2002	855	615	500	1430	5	1	171048884	3532	6.93	1.55	12	0.11	298.00	1328.00	5700	20230502	-63.77	1998	20240419	3.35	4440	-53.49	20240110	1998	3.35	20240419	17670	-88.31	20230428	1998	3.35	20240419	2.20	N	299900	500	855 억	7531023	N	N	10095	N	N
21	20240426	131147	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2060	10	2	0.49	342639330	165852	41.36	2060	2100	2045	2665	1435	2050	2065.93	4.40	-24951	2176	2112	2081	2017	1986	2097	2002	855	615	500	1430	5	1	171048884	3524	6.91	1.55	12	0.10	298.00	1328.00	5700	20230502	-63.86	1998	20240419	3.10	4440	-53.60	20240110	1998	3.10	20240419	17670	-88.34	20230428	1998	3.10	20240419	2.20	N	299900	500	855 억	7531023	N	N	10095	N	N
22	20240426	121144	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2050	0	3	0.00	323403240	156488	39.03	2060	2100	2045	2665	1435	2050	2066.63	4.40	-24211	2176	2112	2081	2017	1986	2097	2002	855	615	500	1430	5	1	171048884	3507	6.88	1.54	12	0.09	298.00	1328.00	5700	20230502	-64.04	1998	20240419	2.60	4440	-53.83	20240110	1998	2.60	20240419	17670	-88.40	20230428	1998	2.60	20240419	2.20	N	299900	500	855 억	7531023	N	N	10095	N	N
23	20240426	111138	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2055	5	2	0.24	269569795	130219	32.47	2060	2100	2050	2665	1435	2050	2070.13	4.40	-29624	2176	2112	2081	2017	1986	2097	2002	855	615	500	1430	5	1	171048884	3515	6.90	1.55	12	0.08	298.00	1328.00	5700	20230502	-63.95	1998	20240419	2.85	4440	-53.72	20240110	1998	2.85	20240419	17670	-88.37	20230428	1998	2.85	20240419	2.20	N	299900	500	855 억	7531023	N	N	10095	N	N
24	20240426	101144	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2075	25	2	1.22	197948875	95466	23.81	2060	2100	2060	2665	1435	2050	2073.50	4.40	-14492	2176	2112	2081	2017	1986	2097	2002	855	615	500	1430	5	1	171048884	3549	6.96	1.56	12	0.06	298.00	1328.00	5700	20230502	-63.60	1998	20240419	3.85	4440	-53.27	20240110	1998	3.85	20240419	17670	-88.26	20230428	1998	3.85	20240419	2.20	N	299900	500	855 억	7531023	N	N	10095	N	N
25	20240426	091148	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2080	30	2	1.46	103940990	50127	12.50	2060	2100	2060	2665	1435	2050	2073.55	4.40	-15127	2176	2112	2081	2017	1986	2097	2002	855	615	500	1430	5	1	171048884	3558	6.98	1.57	12	0.03	298.00	1328.00	5700	20230502	-63.51	1998	20240419	4.10	4440	-53.15	20240110	1998	4.10	20240419	17670	-88.23	20230428	1998	4.10	20240419	2.20	N	299900	500	855 억	7531023	N	N	10095	N	N
26	20240425	161138	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2050	-75	5	-3.53	830751320	399162	126.53	2125	2145	2050	2760	1490	2125	2080.89	4.48	-136258	2158	2141	2108	2091	2058	2150	2100	855	635	500	1480	5	1	171048884	3507	6.88	1.54	12	0.23	298.00	1328.00	5700	20230502	-64.04	1998	20240419	2.60	4440	-53.83	20240110	1998	2.60	20240419	17670	-88.40	20230428	1998	2.60	20240419	2.22	N	299900	500	855 억	7667284	N	N	10095	N	N
27	20240425	151144	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2060	-65	5	-3.06	722799030	346571	109.86	2125	2145	2055	2760	1490	2125	2085.22	4.48	-134186	2158	2141	2108	2091	2058	2150	2100	855	635	500	1480	5	1	171048884	3524	6.91	1.55	12	0.20	298.00	1328.00	5700	20230502	-63.86	1998	20240419	3.10	4440	-53.60	20240110	1998	3.10	20240419	17670	-88.34	20230428	1998	3.10	20240419	2.22	N	299900	500	855 억	7667284	N	N	8778	N	N
28	20240425	141140	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2075	-50	5	-2.35	545303345	260561	82.60	2125	2145	2070	2760	1490	2125	2092.42	4.48	-102834	2158	2141	2108	2091	2058	2150	2100	855	635	500	1480	5	1	171048884	3549	6.96	1.56	12	0.15	298.00	1328.00	5700	20230502	-63.60	1998	20240419	3.85	4440	-53.27	20240110	1998	3.85	20240419	17670	-88.26	20230428	1998	3.85	20240419	2.22	N	299900	500	855 억	7667284	N	N	8778	N	N
29	20240425	131140	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2090	-35	5	-1.65	413268875	197140	62.49	2125	2145	2080	2760	1490	2125	2095.87	4.48	-50700	2158	2141	2108	2091	2058	2150	2100	855	635	500	1480	5	1	171048884	3575	7.01	1.57	12	0.12	298.00	1328.00	5700	20230502	-63.33	1998	20240419	4.60	4440	-52.93	20240110	1998	4.60	20240419	17670	-88.17	20230428	1998	4.60	20240419	2.22	N	299900	500	855 억	7667284	N	N	8778	N	N
30	20240425	121138	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2090	-35	5	-1.65	353777650	168611	53.45	2125	2145	2085	2760	1490	2125	2097.69	4.48	-43307	2158	2141	2108	2091	2058	2150	2100	855	635	500	1480	5	1	171048884	3575	7.01	1.57	12	0.10	298.00	1328.00	5700	20230502	-63.33	1998	20240419	4.60	4440	-52.93	20240110	1998	4.60	20240419	17670	-88.17	20230428	1998	4.60	20240419	2.22	N	299900	500	855 억	7667284	N	N	8778	N	N
31	20240425	111139	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2085	-40	5	-1.88	319548370	152210	48.25	2125	2145	2085	2760	1490	2125	2098.86	4.48	-42132	2158	2141	2108	2091	2058	2150	2100	855	635	500	1480	5	1	171048884	3566	7.00	1.57	12	0.09	298.00	1328.00	5700	20230502	-63.42	1998	20240419	4.35	4440	-53.04	20240110	1998	4.35	20240419	17670	-88.20	20230428	1998	4.35	20240419	2.22	N	299900	500	855 억	7667284	N	N	8778	N	N
32	20240425	101139	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2115	-10	5	-0.47	151848820	72076	22.85	2125	2145	2085	2760	1490	2125	2105.97	4.48	-1250	2158	2141	2108	2091	2058	2150	2100	855	635	500	1480	5	1	171048884	3618	7.10	1.59	12	0.04	298.00	1328.00	5700	20230502	-62.89	1998	20240419	5.86	4440	-52.36	20240110	1998	5.86	20240419	17670	-88.03	20230428	1998	5.86	20240419	2.22	N	299900	500	855 억	7667284	N	N	8778	N	N
33	20240425	091143	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2095	-30	5	-1.41	73770750	34993	11.09	2125	2145	2085	2760	1490	2125	2106.53	4.48	-6078	2158	2141	2108	2091	2058	2150	2100	855	635	500	1480	5	1	171048884	3583	7.03	1.58	12	0.02	298.00	1328.00	5700	20230502	-63.25	1998	20240419	4.85	4440	-52.82	20240110	1998	4.85	20240419	17670	-88.14	20230428	1998	4.85	20240419	2.22	N	299900	500	855 억	7667284	N	N	8778	N	N
34	20240424	161120	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2125	60	2	2.91	655840490	312323	109.87	2085	2125	2075	2680	1450	2065	2099.87	4.43	89822	2138	2101	2083	2046	2028	2092	2037	855	615	500	1440	5	1	171048884	3635	7.13	1.60	12	0.18	298.00	1328.00	5700	20230502	-62.72	1998	20240419	6.36	4440	-52.14	20240110	1998	6.36	20240419	17670	-87.97	20230428	1998	6.36	20240419	2.22	N	299900	500	855 억	7577465	N	N	8778	N	N
35	20240424	151137	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2125	60	2	2.91	618118510	294566	103.63	2085	2125	2075	2680	1450	2065	2098.40	4.43	88173	2138	2101	2083	2046	2028	2092	2037	855	615	500	1440	5	1	171048884	3635	7.13	1.60	12	0.17	298.00	1328.00	5700	20230502	-62.72	1998	20240419	6.36	4440	-52.14	20240110	1998	6.36	20240419	17670	-87.97	20230428	1998	6.36	20240419	2.22	N	299900	500	855 억	7577465	N	N	1342	N	N
36	20240424	141138	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2115	50	2	2.42	435423255	208071	73.20	2085	2120	2075	2680	1450	2065	2092.67	4.43	76140	2138	2101	2083	2046	2028	2092	2037	855	615	500	1440	5	1	171048884	3618	7.10	1.59	12	0.12	298.00	1328.00	5700	20230502	-62.89	1998	20240419	5.86	4440	-52.36	20240110	1998	5.86	20240419	17670	-88.03	20230428	1998	5.86	20240419	2.22	N	299900	500	855 억	7577465	N	N	1342	N	N
37	20240424	131141	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2105	40	2	1.94	364888530	174660	61.44	2085	2110	2075	2680	1450	2065	2089.14	4.43	63756	2138	2101	2083	2046	2028	2092	2037	855	615	500	1440	5	1	171048884	3601	7.06	1.59	12	0.10	298.00	1328.00	5700	20230502	-63.07	1998	20240419	5.36	4440	-52.59	20240110	1998	5.36	20240419	17670	-88.09	20230428	1998	5.36	20240419	2.22	N	299900	500	855 억	7577465	N	N	1342	N	N
38	20240424	121135	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2080	15	2	0.73	285660230	136856	48.15	2085	2110	2075	2680	1450	2065	2087.31	4.43	36262	2138	2101	2083	2046	2028	2092	2037	855	615	500	1440	5	1	171048884	3558	6.98	1.57	12	0.08	298.00	1328.00	5700	20230502	-63.51	1998	20240419	4.10	4440	-53.15	20240110	1998	4.10	20240419	17670	-88.23	20230428	1998	4.10	20240419	2.22	N	299900	500	855 억	7577465	N	N	1342	N	N
39	20240424	111134	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2090	25	2	1.21	231067170	110663	38.93	2085	2110	2075	2680	1450	2065	2088.03	4.43	25019	2138	2101	2083	2046	2028	2092	2037	855	615	500	1440	5	1	171048884	3575	7.01	1.57	12	0.06	298.00	1328.00	5700	20230502	-63.33	1998	20240419	4.60	4440	-52.93	20240110	1998	4.60	20240419	17670	-88.17	20230428	1998	4.60	20240419	2.22	N	299900	500	855 억	7577465	N	N	1342	N	N
40	20240424	101131	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2075	10	2	0.48	153036245	73174	25.74	2085	2110	2075	2680	1450	2065	2091.40	4.43	20726	2138	2101	2083	2046	2028	2092	2037	855	615	500	1440	5	1	171048884	3549	6.96	1.56	12	0.04	298.00	1328.00	5700	20230502	-63.60	1998	20240419	3.85	4440	-53.27	20240110	1998	3.85	20240419	17670	-88.26	20230428	1998	3.85	20240419	2.22	N	299900	500	855 억	7577465	N	N	1342	N	N
41	20240424	091136	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2100	35	2	1.69	22683735	10828	3.81	2085	2110	2080	2680	1450	2065	2094.91	4.43	3362	2138	2101	2083	2046	2028	2092	2037	855	615	500	1440	5	1	171048884	3592	7.05	1.58	12	0.01	298.00	1328.00	5700	20230502	-63.16	1998	20240419	5.11	4440	-52.70	20240110	1998	5.11	20240419	17670	-88.12	20230428	1998	5.11	20240419	2.22	N	299900	500	855 억	7577465	N	N	1342	N	N
42	20240423	161107	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2065	0	3	0.00	575295495	275420	70.99	2065	2120	2065	2680	1450	2065	2088.89	4.42	16283	2148	2106	2078	2036	2008	2127	2057	855	615	500	1440	5	1	171048884	3532	6.93	1.55	12	0.16	298.00	1328.00	5700	20230502	-63.77	1998	20240419	3.35	4440	-53.49	20240110	1998	3.35	20240419	17670	-88.31	20230428	1998	3.35	20240419	2.25	N	299900	500	855 억	7560921	N	N	1342	N	N
43	20240423	151131	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2070	5	2	0.24	514820065	246175	63.45	2065	2120	2065	2680	1450	2065	2091.28	4.42	12366	2148	2106	2078	2036	2008	2127	2057	855	615	500	1440	5	1	171048884	3541	6.95	1.56	12	0.14	298.00	1328.00	5700	20230502	-63.68	1998	20240419	3.60	4440	-53.38	20240110	1998	3.60	20240419	17670	-88.29	20230428	1998	3.60	20240419	2.25	N	299900	500	855 억	7560921	N	N	395	N	N
44	20240423	141129	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2080	15	2	0.73	423945205	202544	52.20	2065	2120	2065	2680	1450	2065	2093.10	4.42	-3233	2148	2106	2078	2036	2008	2127	2057	855	615	500	1440	5	1	171048884	3558	6.98	1.57	12	0.12	298.00	1328.00	5700	20230502	-63.51	1998	20240419	4.10	4440	-53.15	20240110	1998	4.10	20240419	17670	-88.23	20230428	1998	4.10	20240419	2.25	N	299900	500	855 억	7560921	N	N	395	N	N
45	20240423	131128	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2100	35	2	1.69	328631005	157001	40.47	2065	2120	2065	2680	1450	2065	2093.18	4.42	-640	2148	2106	2078	2036	2008	2127	2057	855	615	500	1440	5	1	171048884	3592	7.05	1.58	12	0.09	298.00	1328.00	5700	20230502	-63.16	1998	20240419	5.11	4440	-52.70	20240110	1998	5.11	20240419	17670	-88.12	20230428	1998	5.11	20240419	2.25	N	299900	500	855 억	7560921	N	N	395	N	N
46	20240423	121127	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2085	20	2	0.97	285490935	136371	35.15	2065	2120	2065	2680	1450	2065	2093.49	4.42	-5582	2148	2106	2078	2036	2008	2127	2057	855	615	500	1440	5	1	171048884	3566	7.00	1.57	12	0.08	298.00	1328.00	5700	20230502	-63.42	1998	20240419	4.35	4440	-53.04	20240110	1998	4.35	20240419	17670	-88.20	20230428	1998	4.35	20240419	2.25	N	299900	500	855 억	7560921	N	N	395	N	N
47	20240423	111128	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2080	15	2	0.73	253361995	120917	31.17	2065	2120	2065	2680	1450	2065	2095.34	4.42	-3219	2148	2106	2078	2036	2008	2127	2057	855	615	500	1440	5	1	171048884	3558	6.98	1.57	12	0.07	298.00	1328.00	5700	20230502	-63.51	1998	20240419	4.10	4440	-53.15	20240110	1998	4.10	20240419	17670	-88.23	20230428	1998	4.10	20240419	2.25	N	299900	500	855 억	7560921	N	N	395	N	N
48	20240423	101126	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2100	35	2	1.69	189505335	90347	23.29	2065	2120	2065	2680	1450	2065	2097.53	4.42	10217	2148	2106	2078	2036	2008	2127	2057	855	615	500	1440	5	1	171048884	3592	7.05	1.58	12	0.05	298.00	1328.00	5700	20230502	-63.16	1998	20240419	5.11	4440	-52.70	20240110	1998	5.11	20240419	17670	-88.12	20230428	1998	5.11	20240419	2.25	N	299900	500	855 억	7560921	N	N	395	N	N
49	20240423	091129	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2100	35	2	1.69	79123065	37812	9.75	2065	2120	2065	2680	1450	2065	2092.54	4.42	15947	2148	2106	2078	2036	2008	2127	2057	855	615	500	1440	5	1	171048884	3592	7.05	1.58	12	0.02	298.00	1328.00	5700	20230502	-63.16	1998	20240419	5.11	4440	-52.70	20240110	1998	5.11	20240419	17670	-88.12	20230428	1998	5.11	20240419	2.25	N	299900	500	855 억	7560921	N	N	395	N	N
50	20240422	161124	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2065	-15	5	-0.72	794948545	383148	63.91	2050	2120	2050	2700	1460	2080	2074.81	4.44	-29540	2174	2126	2062	2014	1950	2095	1983	855	620	500	1450	5	1	171048884	3532	6.93	1.55	12	0.22	298.00	1328.00	5700	20230502	-63.77	1998	20240419	3.35	4440	-53.49	20240110	1998	3.35	20240419	17670	-88.31	20230428	1998	3.35	20240419	2.26	N	299900	500	855 억	7590570	N	N	395	N	N
51	20240422	151121	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2060	-20	5	-0.96	751872180	362275	60.43	2050	2120	2050	2700	1460	2080	2075.42	4.44	-30096	2174	2126	2062	2014	1950	2095	1983	855	620	500	1450	5	1	171048884	3524	6.91	1.55	12	0.21	298.00	1328.00	5700	20230502	-63.86	1998	20240419	3.10	4440	-53.60	20240110	1998	3.10	20240419	17670	-88.34	20230428	1998	3.10	20240419	2.26	N	299900	500	855 억	7590570	N	N	3917	N	N
52	20240422	141123	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2060	-20	5	-0.96	598656660	287819	48.01	2050	2120	2050	2700	1460	2080	2079.98	4.44	-48875	2174	2126	2062	2014	1950	2095	1983	855	620	500	1450	5	1	171048884	3524	6.91	1.55	12	0.17	298.00	1328.00	5700	20230502	-63.86	1998	20240419	3.10	4440	-53.60	20240110	1998	3.10	20240419	17670	-88.34	20230428	1998	3.10	20240419	2.26	N	299900	500	855 억	7590570	N	N	3917	N	N
53	20240422	131120	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2075	-5	5	-0.24	474631060	227785	37.99	2050	2120	2050	2700	1460	2080	2083.68	4.44	-34466	2174	2126	2062	2014	1950	2095	1983	855	620	500	1450	5	1	171048884	3549	6.96	1.56	12	0.13	298.00	1328.00	5700	20230502	-63.60	1998	20240419	3.85	4440	-53.27	20240110	1998	3.85	20240419	17670	-88.26	20230428	1998	3.85	20240419	2.26	N	299900	500	855 억	7590570	N	N	3917	N	N
54	20240422	121119	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2070	-10	5	-0.48	451647610	216699	36.15	2050	2120	2050	2700	1460	2080	2084.22	4.44	-31528	2174	2126	2062	2014	1950	2095	1983	855	620	500	1450	5	1	171048884	3541	6.95	1.56	12	0.13	298.00	1328.00	5700	20230502	-63.68	1998	20240419	3.60	4440	-53.38	20240110	1998	3.60	20240419	17670	-88.29	20230428	1998	3.60	20240419	2.26	N	299900	500	855 억	7590570	N	N	3917	N	N
55	20240422	111121	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2070	-10	5	-0.48	406136505	194721	32.48	2050	2120	2050	2700	1460	2080	2085.74	4.44	-21763	2174	2126	2062	2014	1950	2095	1983	855	620	500	1450	5	1	171048884	3541	6.95	1.56	12	0.11	298.00	1328.00	5700	20230502	-63.68	1998	20240419	3.60	4440	-53.38	20240110	1998	3.60	20240419	17670	-88.29	20230428	1998	3.60	20240419	2.26	N	299900	500	855 억	7590570	N	N	3917	N	N
56	20240422	101121	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2095	15	2	0.72	321175650	153920	25.67	2050	2120	2050	2700	1460	2080	2086.64	4.44	-7243	2174	2126	2062	2014	1950	2095	1983	855	620	500	1450	5	1	171048884	3583	7.03	1.58	12	0.09	298.00	1328.00	5700	20230502	-63.25	1998	20240419	4.85	4440	-52.82	20240110	1998	4.85	20240419	17670	-88.14	20230428	1998	4.85	20240419	2.26	N	299900	500	855 억	7590570	N	N	3917	N	N
57	20240422	091122	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2095	15	2	0.72	66747555	32062	5.35	2050	2110	2050	2700	1460	2080	2081.83	4.44	11229	2174	2126	2062	2014	1950	2095	1983	855	620	500	1450	5	1	171048884	3583	7.03	1.58	12	0.02	298.00	1328.00	5700	20230502	-63.25	1998	20240419	4.85	4440	-52.82	20240110	1998	4.85	20240419	17670	-88.14	20230428	1998	4.85	20240419	2.26	N	299900	500	855 억	7590570	N	N	3917	N	N
58	20240419	161028	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2080	-5	5	-0.24	1216576316	593658	136.06	2090	2110	1998	2710	1460	2085	2049.20	4.38	87844	2161	2122	2096	2057	2031	2142	2077	855	625	500	1450	5	1	171048884	3558	6.98	1.57	12	0.35	298.00	1328.00	5700	20230502	-63.51	1998	20240419	4.10	4440	-53.15	20240110	1998	4.10	20240419	17670	-88.23	20230428	1998	4.10	20240419	2.30	N	299900	500	855 억	7498422	N	N	3917	N	N
59	20240419	151037	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2095	10	2	0.48	1171376711	571972	131.09	2090	2110	1998	2710	1460	2085	2047.90	4.38	90698	2161	2122	2096	2057	2031	2142	2077	855	625	500	1450	5	1	171048884	3583	7.03	1.58	12	0.33	298.00	1328.00	5700	20230502	-63.25	1998	20240419	4.85	4440	-52.82	20240110	1998	4.85	20240419	17670	-88.14	20230428	1998	4.85	20240419	2.30	N	299900	500	855 억	7498422	N	N	1596	N	N
60	20240419	141028	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2055	-30	5	-1.44	894284776	439493	100.73	2090	2095	1998	2710	1460	2085	2034.70	4.38	71758	2161	2122	2096	2057	2031	2142	2077	855	625	500	1450	5	1	171048884	3515	6.90	1.55	12	0.26	298.00	1328.00	5700	20230502	-63.95	1998	20240419	2.85	4440	-53.72	20240110	1998	2.85	20240419	17670	-88.37	20230428	1998	2.85	20240419	2.30	N	299900	500	855 억	7498422	N	N	1596	N	N
61	20240419	131029	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2055	-30	5	-1.44	809348626	398236	91.27	2090	2095	1998	2710	1460	2085	2032.21	4.38	45440	2161	2122	2096	2057	2031	2142	2077	855	625	500	1450	5	1	171048884	3515	6.90	1.55	12	0.23	298.00	1328.00	5700	20230502	-63.95	1998	20240419	2.85	4440	-53.72	20240110	1998	2.85	20240419	17670	-88.37	20230428	1998	2.85	20240419	2.30	N	299900	500	855 억	7498422	N	N	1596	N	N
62	20240419	121025	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2025	-60	5	-2.88	705985196	347583	79.66	2090	2095	1998	2710	1460	2085	2030.98	4.38	16771	2161	2122	2096	2057	2031	2142	2077	855	625	500	1450	5	1	171048884	3464	6.80	1.52	12	0.20	298.00	1328.00	5700	20230502	-64.47	1998	20240419	1.35	4440	-54.39	20240110	1998	1.35	20240419	17670	-88.54	20230428	1998	1.35	20240419	2.30	N	299900	500	855 억	7498422	N	N	1596	N	N
63	20240419	111039	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2030	-55	5	-2.64	401863420	196070	44.94	2090	2095	2015	2710	1460	2085	2049.42	4.38	-13579	2161	2122	2096	2057	2031	2142	2077	855	625	500	1450	5	1	171048884	3472	6.81	1.53	12	0.11	298.00	1328.00	5700	20230502	-64.39	2005	20240416	1.25	4440	-54.28	20240110	2005	1.25	20240416	17670	-88.51	20230428	2005	1.25	20240416	2.30	N	299900	500	855 억	7498422	N	N	1596	N	N
64	20240419	101034	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2065	-20	5	-0.96	219398200	106323	24.37	2090	2095	2045	2710	1460	2085	2063.32	4.38	-7582	2161	2122	2096	2057	2031	2142	2077	855	625	500	1450	5	1	171048884	3532	6.93	1.55	12	0.06	298.00	1328.00	5700	20230502	-63.77	2005	20240416	2.99	4440	-53.49	20240110	2005	2.99	20240416	17670	-88.31	20230428	2005	2.99	20240416	2.30	N	299900	500	855 억	7498422	N	N	1596	N	N
65	20240419	091024	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2065	-20	5	-0.96	66765080	32138	7.37	2090	2095	2060	2710	1460	2085	2077.23	4.38	-17346	2161	2122	2096	2057	2031	2142	2077	855	625	500	1450	5	1	171048884	3532	6.93	1.55	12	0.02	298.00	1328.00	5700	20230502	-63.77	2005	20240416	2.99	4440	-53.49	20240110	2005	2.99	20240416	17670	-88.31	20230428	2005	2.99	20240416	2.30	N	299900	500	855 억	7498422	N	N	1596	N	N
66	20240418	161026	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2085	5	2	0.24	903456690	431619	84.05	2075	2135	2070	2700	1460	2080	2093.20	4.40	-52485	2196	2137	2096	2037	1996	2167	2067	855	620	500	1450	5	1	171048884	3566	7.00	1.57	12	0.25	298.00	1328.00	5700	20230502	-63.42	2005	20240416	3.99	4440	-53.04	20240110	2005	3.99	20240416	17670	-88.20	20230418	2005	3.99	20240416	2.38	N	299900	500	855 억	7520820	N	N	1596	N	N
67	20240418	151025	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2075	-5	5	-0.24	787332640	375810	73.18	2075	2135	2075	2700	1460	2080	2095.03	4.40	-41797	2196	2137	2096	2037	1996	2167	2067	855	620	500	1450	5	1	171048884	3549	6.96	1.56	12	0.22	298.00	1328.00	5700	20230502	-63.60	2005	20240416	3.49	4440	-53.27	20240110	2005	3.49	20240416	17670	-88.26	20230418	2005	3.49	20240416	2.38	N	299900	500	855 억	7520820	N	N	2595	N	N
68	20240418	141031	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2090	10	2	0.48	536660385	255464	49.75	2075	2135	2075	2700	1460	2080	2100.73	4.40	-16792	2196	2137	2096	2037	1996	2167	2067	855	620	500	1450	5	1	171048884	3575	7.01	1.57	12	0.15	298.00	1328.00	5700	20230502	-63.33	2005	20240416	4.24	4440	-52.93	20240110	2005	4.24	20240416	17670	-88.17	20230418	2005	4.24	20240416	2.38	N	299900	500	855 억	7520820	N	N	2595	N	N
69	20240418	131022	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2090	10	2	0.48	456403035	217030	42.26	2075	2135	2075	2700	1460	2080	2102.95	4.40	-4408	2196	2137	2096	2037	1996	2167	2067	855	620	500	1450	5	1	171048884	3575	7.01	1.57	12	0.13	298.00	1328.00	5700	20230502	-63.33	2005	20240416	4.24	4440	-52.93	20240110	2005	4.24	20240416	17670	-88.17	20230418	2005	4.24	20240416	2.38	N	299900	500	855 억	7520820	N	N	2595	N	N
70	20240418	121022	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2095	15	2	0.72	388253515	184512	35.93	2075	2135	2075	2700	1460	2080	2104.22	4.40	-387	2196	2137	2096	2037	1996	2167	2067	855	620	500	1450	5	1	171048884	3583	7.03	1.58	12	0.11	298.00	1328.00	5700	20230502	-63.25	2005	20240416	4.49	4440	-52.82	20240110	2005	4.49	20240416	17670	-88.14	20230418	2005	4.49	20240416	2.38	N	299900	500	855 억	7520820	N	N	2595	N	N
71	20240418	111029	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2105	25	2	1.20	279559005	132446	25.79	2075	2135	2075	2700	1460	2080	2110.74	4.40	7261	2196	2137	2096	2037	1996	2167	2067	855	620	500	1450	5	1	171048884	3601	7.06	1.59	12	0.08	298.00	1328.00	5700	20230502	-63.07	2005	20240416	4.99	4440	-52.59	20240110	2005	4.99	20240416	17670	-88.09	20230418	2005	4.99	20240416	2.38	N	299900	500	855 억	7520820	N	N	2595	N	N
72	20240418	101026	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2125	45	2	2.16	176123930	83393	16.24	2075	2135	2075	2700	1460	2080	2111.97	4.40	21547	2196	2137	2096	2037	1996	2167	2067	855	620	500	1450	5	1	171048884	3635	7.13	1.60	12	0.05	298.00	1328.00	5700	20230502	-62.72	2005	20240416	5.99	4440	-52.14	20240110	2005	5.99	20240416	17670	-87.97	20230418	2005	5.99	20240416	2.38	N	299900	500	855 억	7520820	N	N	2595	N	N
73	20240418	091022	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2115	35	2	1.68	59217005	28294	5.51	2075	2120	2075	2700	1460	2080	2092.92	4.40	7591	2196	2137	2096	2037	1996	2167	2067	855	620	500	1450	5	1	171048884	3618	7.10	1.59	12	0.02	298.00	1328.00	5700	20230502	-62.89	2005	20240416	5.49	4440	-52.36	20240110	2005	5.49	20240416	17670	-88.03	20230418	2005	5.49	20240416	2.38	N	299900	500	855 억	7520820	N	N	2595	N	N
74	20240417	161014	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2080	30	2	1.46	1063089750	504919	42.10	2055	2155	2055	2665	1435	2050	2105.68	4.37	43227	2206	2127	2066	1987	1926	2097	1957	855	615	500	1430	5	1	171048884	3558	6.98	1.57	12	0.30	298.00	1328.00	5700	20230502	-63.51	2005	20240416	3.74	4440	-53.15	20240110	2005	3.74	20240416	17920	-88.39	20230417	2005	3.74	20240416	2.41	N	299900	500	855 억	7481030	N	N	2595	N	N
75	20240417	151030	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2080	30	2	1.46	982039840	465962	38.85	2055	2155	2055	2665	1435	2050	2107.55	4.37	39155	2206	2127	2066	1987	1926	2097	1957	855	615	500	1430	5	1	171048884	3558	6.98	1.57	12	0.27	298.00	1328.00	5700	20230502	-63.51	2005	20240416	3.74	4440	-53.15	20240110	2005	3.74	20240416	17920	-88.39	20230417	2005	3.74	20240416	2.41	N	299900	500	855 억	7481030	N	N	2540	N	N
76	20240417	141026	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2105	55	2	2.68	861027220	408245	34.04	2055	2155	2055	2665	1435	2050	2109.09	4.37	45355	2206	2127	2066	1987	1926	2097	1957	855	615	500	1430	5	1	171048884	3601	7.06	1.59	12	0.24	298.00	1328.00	5700	20230502	-63.07	2005	20240416	4.99	4440	-52.59	20240110	2005	4.99	20240416	17920	-88.25	20230417	2005	4.99	20240416	2.41	N	299900	500	855 억	7481030	N	N	2540	N	N
77	20240417	131027	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2100	50	2	2.44	788402990	373722	31.16	2055	2155	2055	2665	1435	2050	2109.60	4.37	43313	2206	2127	2066	1987	1926	2097	1957	855	615	500	1430	5	1	171048884	3592	7.05	1.58	12	0.22	298.00	1328.00	5700	20230502	-63.16	2005	20240416	4.74	4440	-52.70	20240110	2005	4.74	20240416	17920	-88.28	20230417	2005	4.74	20240416	2.41	N	299900	500	855 억	7481030	N	N	2540	N	N
78	20240417	121029	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2110	60	2	2.93	708512505	335876	28.00	2055	2155	2055	2665	1435	2050	2109.45	4.37	50918	2206	2127	2066	1987	1926	2097	1957	855	615	500	1430	5	1	171048884	3609	7.08	1.59	12	0.20	298.00	1328.00	5700	20230502	-62.98	2005	20240416	5.24	4440	-52.48	20240110	2005	5.24	20240416	17920	-88.23	20230417	2005	5.24	20240416	2.41	N	299900	500	855 억	7481030	N	N	2540	N	N
79	20240417	111032	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2125	75	2	3.66	621518205	295003	24.59	2055	2155	2055	2665	1435	2050	2106.82	4.37	54324	2206	2127	2066	1987	1926	2097	1957	855	615	500	1430	5	1	171048884	3635	7.13	1.60	12	0.17	298.00	1328.00	5700	20230502	-62.72	2005	20240416	5.99	4440	-52.14	20240110	2005	5.99	20240416	17920	-88.14	20230417	2005	5.99	20240416	2.41	N	299900	500	855 억	7481030	N	N	2540	N	N
80	20240417	101022	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2115	65	2	3.17	493296860	234304	19.53	2055	2155	2055	2665	1435	2050	2105.37	4.37	39731	2206	2127	2066	1987	1926	2097	1957	855	615	500	1430	5	1	171048884	3618	7.10	1.59	12	0.14	298.00	1328.00	5700	20230502	-62.89	2005	20240416	5.49	4440	-52.36	20240110	2005	5.49	20240416	17920	-88.20	20230417	2005	5.49	20240416	2.41	N	299900	500	855 억	7481030	N	N	2540	N	N
81	20240417	091019	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2085	35	2	1.71	100118355	48233	4.02	2055	2100	2055	2665	1435	2050	2075.72	4.37	9239	2206	2127	2066	1987	1926	2097	1957	855	615	500	1430	5	1	171048884	3566	7.00	1.57	12	0.03	298.00	1328.00	5700	20230502	-63.42	2005	20240416	3.99	4440	-53.04	20240110	2005	3.99	20240416	17920	-88.36	20230417	2005	3.99	20240416	2.41	N	299900	500	855 억	7481030	N	N	2540	N	N
82	20240416	161024	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2050	-70	5	-3.30	2435665840	1183667	81.80	2095	2145	2005	2755	1485	2120	2057.75	4.31	119560	2403	2261	2183	2041	1963	2222	2002	855	635	500	1480	5	1	171048884	3507	6.88	1.54	12	0.69	298.00	1328.00	5700	20230502	-64.04	2005	20240416	2.24	4440	-53.83	20240110	2005	2.24	20240416	17920	-88.56	20230417	2005	2.24	20240416	2.42	N	299900	500	855 억	7366266	N	N	2540	N	N
83	20240416	151023	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2055	-65	5	-3.07	2331032385	1132611	78.27	2095	2145	2005	2755	1485	2120	2058.09	4.31	114927	2403	2261	2183	2041	1963	2222	2002	855	635	500	1480	5	1	171048884	3515	6.90	1.55	12	0.66	298.00	1328.00	5700	20230502	-63.95	2005	20240416	2.49	4440	-53.72	20240110	2005	2.49	20240416	17920	-88.53	20230417	2005	2.49	20240416	2.42	N	299900	500	855 억	7366266	N	N	37	N	N
84	20240416	141024	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2040	-80	5	-3.77	2082686570	1010734	69.85	2095	2145	2005	2755	1485	2120	2060.55	4.31	81789	2403	2261	2183	2041	1963	2222	2002	855	635	500	1480	5	1	171048884	3489	6.85	1.54	12	0.59	298.00	1328.00	5700	20230502	-64.21	2005	20240416	1.75	4440	-54.05	20240110	2005	1.75	20240416	17920	-88.62	20230417	2005	1.75	20240416	2.42	N	299900	500	855 억	7366266	N	N	37	N	N
85	20240416	131021	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2035	-85	5	-4.01	1855094080	899179	62.14	2095	2145	2005	2755	1485	2120	2063.08	4.31	64195	2403	2261	2183	2041	1963	2222	2002	855	635	500	1480	5	1	171048884	3481	6.83	1.53	12	0.53	298.00	1328.00	5700	20230502	-64.30	2005	20240416	1.50	4440	-54.17	20240110	2005	1.50	20240416	17920	-88.64	20230417	2005	1.50	20240416	2.42	N	299900	500	855 억	7366266	N	N	37	N	N
86	20240416	121023	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2045	-75	5	-3.54	1740753005	842901	58.25	2095	2145	2005	2755	1485	2120	2065.18	4.31	81838	2403	2261	2183	2041	1963	2222	2002	855	635	500	1480	5	1	171048884	3498	6.86	1.54	12	0.49	298.00	1328.00	5700	20230502	-64.12	2005	20240416	2.00	4440	-53.94	20240110	2005	2.00	20240416	17920	-88.59	20230417	2005	2.00	20240416	2.42	N	299900	500	855 억	7366266	N	N	37	N	N
87	20240416	111019	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2030	-90	5	-4.25	1443211475	695816	48.08	2095	2145	2015	2755	1485	2120	2074.11	4.31	31955	2403	2261	2183	2041	1963	2222	2002	855	635	500	1480	5	1	171048884	3472	6.81	1.53	12	0.41	298.00	1328.00	5700	20230502	-64.39	2015	20240416	0.74	4440	-54.28	20240110	2015	0.74	20240416	17920	-88.67	20230417	2015	0.74	20240416	2.42	N	299900	500	855 억	7366266	N	N	37	N	N
88	20240416	101011	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2090	-30	5	-1.42	877352920	418562	28.92	2095	2145	2060	2755	1485	2120	2096.10	4.31	-15008	2403	2261	2183	2041	1963	2222	2002	855	635	500	1480	5	1	171048884	3575	7.01	1.57	12	0.24	298.00	1328.00	5700	20230502	-63.33	2060	20240416	1.46	4440	-52.93	20240110	2060	1.46	20240416	17920	-88.34	20230417	2060	1.46	20240416	2.42	N	299900	500	855 억	7366266	N	N	37	N	N
89	20240416	091011	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2125	5	2	0.24	274365205	129220	8.93	2095	2145	2095	2755	1485	2120	2123.25	4.31	-44175	2403	2261	2183	2041	1963	2222	2002	855	635	500	1480	5	1	171048884	3635	7.13	1.60	12	0.08	298.00	1328.00	5700	20230502	-62.72	2095	20240416	1.43	4440	-52.14	20240110	2095	1.43	20240416	17920	-88.14	20230417	2095	1.43	20240416	2.42	N	299900	500	855 억	7366266	N	N	37	N	N
90	20240415	161009	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2120	-240	5	-10.17	3035000450	1367614	98.78	2320	2325	2105	3065	1655	2360	2220.27	4.37	-185424	2666	2512	2436	2282	2206	2475	2245	855	705	500	1650	5	1	171048884	3626	7.11	1.60	12	0.80	298.00	1328.00	5700	20230502	-62.81	2105	20240415	0.71	4440	-52.25	20240110	2105	0.71	20240415	17920	-88.17	20230417	2105	0.71	20240415	2.52	N	299900	500	855 억	7474652	N	N	37	N	N
91	20240415	151014	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2165	-195	5	-8.26	2416425220	1076983	77.79	2320	2325	2155	3065	1655	2360	2243.70	4.37	-204067	2666	2512	2436	2282	2206	2475	2245	855	705	500	1650	5	1	171048884	3703	7.27	1.63	12	0.63	298.00	1328.00	5700	20230502	-62.02	2155	20240415	0.46	4440	-51.24	20240110	2155	0.46	20240415	17920	-87.92	20230417	2155	0.46	20240415	2.52	N	299900	500	855 억	7474652	N	N	687	N	N
92	20240415	141007	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2250	-110	5	-4.66	1379718095	606648	43.82	2320	2325	2235	3065	1655	2360	2274.33	4.37	-109186	2666	2512	2436	2282	2206	2475	2245	855	705	500	1650	5	1	171048884	3849	7.55	1.69	12	0.35	298.00	1328.00	5700	20230502	-60.53	2235	20240415	0.67	4440	-49.32	20240110	2235	0.67	20240415	17920	-87.44	20230417	2235	0.67	20240415	2.52	N	299900	500	855 억	7474652	N	N	687	N	N
93	20240415	130955	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	2255	-105	5	-4.45	1197589310	525764	37.98	2320	2325	2235	3065	1655	2360	2277.80	4.37	-90526	2666	2512	2436	2282	2206	2475	2245	855	705	500	1650	5	1	171048884	3857	7.57	1.70	12	0.31	298.00	1328.00	5700	20230502	-60.44	2235	20240415	0.89	4440	-49.21	20240110	2235	0.89	20240415	17920	-87.42	20230417	2235	0.89	20240415	2.52	N	299900	500	855 억	7474652	N	N	687	N	N
94	20240415	121012	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2255	-105	5	-4.45	954525225	417596	30.16	2320	2325	2250	3065	1655	2360	2285.76	4.37	-71698	2666	2512	2436	2282	2206	2475	2245	855	705	500	1650	5	1	171048884	3857	7.57	1.70	12	0.24	298.00	1328.00	5700	20230502	-60.44	2245	20231027	0.45	4440	-49.21	20240110	2250	0.22	20240415	17920	-87.42	20230417	2245	0.45	20231027	2.52	N	299900	500	855 억	7474652	N	N	687	N	N
95	20240415	111011	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2295	-65	5	-2.75	641084980	279570	20.19	2320	2325	2270	3065	1655	2360	2293.11	4.37	-26397	2666	2512	2436	2282	2206	2475	2245	855	705	500	1650	5	1	171048884	3926	7.70	1.73	12	0.16	298.00	1328.00	5700	20230502	-59.74	2245	20231027	2.23	4440	-48.31	20240110	2255	1.77	20240411	17920	-87.19	20230417	2245	2.23	20231027	2.52	N	299900	500	855 억	7474652	N	N	687	N	N
96	20240415	101005	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2310	-50	5	-2.12	465757560	202982	14.66	2320	2325	2270	3065	1655	2360	2294.57	4.37	-29585	2666	2512	2436	2282	2206	2475	2245	855	705	500	1650	5	1	171048884	3951	7.75	1.74	12	0.12	298.00	1328.00	5700	20230502	-59.47	2245	20231027	2.90	4440	-47.97	20240110	2255	2.44	20240411	17920	-87.11	20230417	2245	2.90	20231027	2.52	N	299900	500	855 억	7474652	N	N	687	N	N
97	20240415	091014	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2285	-75	5	-3.18	167354335	72577	5.24	2320	2325	2285	3065	1655	2360	2305.87	4.37	-20279	2666	2512	2436	2282	2206	2475	2245	855	705	500	1650	5	1	171048884	3908	7.67	1.72	12	0.04	298.00	1328.00	5700	20230502	-59.91	2245	20231027	1.78	4440	-48.54	20240110	2255	1.33	20240411	17920	-87.25	20230417	2245	1.78	20231027	2.52	N	299900	500	855 억	7474652	N	N	687	N	N
98	20240412	161004	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2360	-205	5	-7.99	3355245110	1357385	61.13	2580	2590	2360	3330	1800	2565	2472.93	4.42	-149059	2771	2667	2461	2357	2151	2720	2410	855	765	500	1790	5	1	171048884	4037	7.92	1.78	12	0.79	298.00	1328.00	5700	20230502	-58.60	2245	20231027	5.12	4440	-46.85	20240110	2255	4.66	20240411	19900	-88.14	20230414	2245	5.12	20231027	2.53	N	299900	500	855 억	7565386	N	N	687	N	N
99	20240412	151008	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2400	-165	5	-6.43	2948034395	1185093	53.37	2580	2590	2385	3330	1800	2565	2487.60	4.42	-122223	2771	2667	2461	2357	2151	2720	2410	855	765	500	1790	5	1	171048884	4105	8.05	1.81	12	0.69	298.00	1328.00	5700	20230502	-57.89	2245	20231027	6.90	4440	-45.95	20240110	2255	6.43	20240411	19900	-87.94	20230414	2245	6.90	20231027	2.53	N	299900	500	855 억	7565386	N	N	2297	N	N
100	20240412	141003	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2430	-135	5	-5.26	2655625745	1063350	47.88	2580	2590	2405	3330	1800	2565	2497.41	4.42	-100184	2771	2667	2461	2357	2151	2720	2410	855	765	500	1790	5	1	171048884	4156	8.15	1.83	12	0.62	298.00	1328.00	5700	20230502	-57.37	2245	20231027	8.24	4440	-45.27	20240110	2255	7.76	20240411	19900	-87.79	20230414	2245	8.24	20231027	2.53	N	299900	500	855 억	7565386	N	N	2297	N	N
101	20240412	130953	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2435	-130	5	-5.07	2400019865	957651	43.12	2580	2590	2410	3330	1800	2565	2506.15	4.42	-72965	2771	2667	2461	2357	2151	2720	2410	855	765	500	1790	5	1	171048884	4165	8.17	1.83	12	0.56	298.00	1328.00	5700	20230502	-57.28	2245	20231027	8.46	4440	-45.16	20240110	2255	7.98	20240411	19900	-87.76	20230414	2245	8.46	20231027	2.53	N	299900	500	855 억	7565386	N	N	2297	N	N
102	20240412	120959	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2460	-105	5	-4.09	2050413645	814008	36.66	2580	2590	2440	3330	1800	2565	2518.91	4.42	-52884	2771	2667	2461	2357	2151	2720	2410	855	765	500	1790	5	1	171048884	4208	8.26	1.85	12	0.48	298.00	1328.00	5700	20230502	-56.84	2245	20231027	9.58	4440	-44.59	20240110	2255	9.09	20240411	19900	-87.64	20230414	2245	9.58	20231027	2.53	N	299900	500	855 억	7565386	N	N	2297	N	N
103	20240412	110958	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2480	-85	5	-3.31	1833846575	725765	32.68	2580	2590	2450	3330	1800	2565	2526.78	4.42	-35259	2771	2667	2461	2357	2151	2720	2410	855	765	500	1790	5	1	171048884	4242	8.32	1.87	12	0.42	298.00	1328.00	5700	20230502	-56.49	2245	20231027	10.47	4440	-44.14	20240110	2255	9.98	20240411	19900	-87.54	20230414	2245	10.47	20231027	2.53	N	299900	500	855 억	7565386	N	N	2297	N	N
104	20240412	101000	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2495	-70	5	-2.73	1482173100	583774	26.29	2580	2590	2485	3330	1800	2565	2538.95	4.42	-7247	2771	2667	2461	2357	2151	2720	2410	855	765	500	1790	5	1	171048884	4268	8.37	1.88	12	0.34	298.00	1328.00	5700	20230502	-56.23	2245	20231027	11.14	4440	-43.81	20240110	2255	10.64	20240411	19900	-87.46	20230414	2245	11.14	20231027	2.53	N	299900	500	855 억	7565386	N	N	2297	N	N
105	20240412	091000	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2525	-40	5	-1.56	487998570	190629	8.58	2580	2590	2525	3330	1800	2565	2559.94	4.42	-24303	2771	2667	2461	2357	2151	2720	2410	855	765	500	1790	5	1	171048884	4319	8.47	1.90	12	0.11	298.00	1328.00	5700	20230502	-55.70	2245	20231027	12.47	4440	-43.13	20240110	2255	11.97	20240411	19900	-87.31	20230414	2245	12.47	20231027	2.53	N	299900	500	855 억	7565386	N	N	2297	N	N
106	20240411	160956	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2565	255	2	11.04	5054613650	2050062	290.45	2255	2565	2255	3000	1620	2310	2465.07	4.25	463393	2490	2400	2350	2260	2210	2375	2235	855	690	500	1610	5	1	171048884	4387	8.61	1.93	12	1.20	298.00	1328.00	5700	20230502	-55.00	2245	20231027	14.25	4440	-42.23	20240110	2255	13.75	20240411	19900	-87.11	20230414	2245	14.25	20231027	2.56	N	299900	500	855 억	7271709	N	N	2297	N	N
107	20240411	151000	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2525	215	2	9.31	4346780620	1771864	251.03	2255	2530	2255	3000	1620	2310	2453.23	4.25	381605	2490	2400	2350	2260	2210	2375	2235	855	690	500	1610	5	1	171048884	4319	8.47	1.90	12	1.04	298.00	1328.00	5700	20230502	-55.70	2245	20231027	12.47	4440	-43.13	20240110	2255	11.97	20240411	19900	-87.31	20230414	2245	12.47	20231027	2.56	N	299900	500	855 억	7271709	N	N	50551	N	N
108	20240411	140958	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2490	180	2	7.79	3486751245	1429085	202.47	2255	2505	2255	3000	1620	2310	2439.86	4.25	339174	2490	2400	2350	2260	2210	2375	2235	855	690	500	1610	5	1	171048884	4259	8.36	1.88	12	0.84	298.00	1328.00	5700	20230502	-56.32	2245	20231027	10.91	4440	-43.92	20240110	2255	10.42	20240411	19900	-87.49	20230414	2245	10.91	20231027	2.56	N	299900	500	855 억	7271709	N	N	50551	N	N
109	20240411	130945	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2470	160	2	6.93	2940237220	1209005	171.29	2255	2505	2255	3000	1620	2310	2431.96	4.25	283841	2490	2400	2350	2260	2210	2375	2235	855	690	500	1610	5	1	171048884	4225	8.29	1.86	12	0.71	298.00	1328.00	5700	20230502	-56.67	2245	20231027	10.02	4440	-44.37	20240110	2255	9.53	20240411	19900	-87.59	20230414	2245	10.02	20231027	2.56	N	299900	500	855 억	7271709	N	N	50551	N	N
110	20240411	120959	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2480	170	2	7.36	2218740900	918636	130.15	2255	2495	2255	3000	1620	2310	2415.27	4.25	179620	2490	2400	2350	2260	2210	2375	2235	855	690	500	1610	5	1	171048884	4242	8.32	1.87	12	0.54	298.00	1328.00	5700	20230502	-56.49	2245	20231027	10.47	4440	-44.14	20240110	2255	9.98	20240411	19900	-87.54	20230414	2245	10.47	20231027	2.56	N	299900	500	855 억	7271709	N	N	50551	N	N
111	20240411	110950	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2460	150	2	6.49	1336971320	562460	79.69	2255	2465	2255	3000	1620	2310	2377.02	4.25	123759	2490	2400	2350	2260	2210	2375	2235	855	690	500	1610	5	1	171048884	4208	8.26	1.85	12	0.33	298.00	1328.00	5700	20230502	-56.84	2245	20231027	9.58	4440	-44.59	20240110	2255	9.09	20240411	19900	-87.64	20230414	2245	9.58	20231027	2.56	N	299900	500	855 억	7271709	N	N	50551	N	N
112	20240411	100956	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2380	70	2	3.03	532307575	229754	32.55	2255	2395	2255	3000	1620	2310	2316.86	4.25	72529	2490	2400	2350	2260	2210	2375	2235	855	690	500	1610	5	1	171048884	4071	7.99	1.79	12	0.13	298.00	1328.00	5700	20230502	-58.25	2245	20231027	6.01	4440	-46.40	20240110	2255	5.54	20240411	19900	-88.04	20230414	2245	6.01	20231027	2.56	N	299900	500	855 억	7271709	N	N	50551	N	N
113	20240411	090956	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2310	0	3	0.00	168328760	73576	10.42	2255	2340	2255	3000	1620	2310	2287.79	4.25	29336	2490	2400	2350	2260	2210	2375	2235	855	690	500	1610	5	1	171048884	3951	7.75	1.74	12	0.04	298.00	1328.00	5700	20230502	-59.47	2245	20231027	2.90	4440	-47.97	20240110	2255	2.44	20240411	19900	-88.39	20230414	2245	2.90	20231027	2.56	N	299900	500	855 억	7271709	N	N	50551	N	N
114	20240409	160939	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2310	-105	5	-4.35	1608457485	679326	119.32	2415	2440	2300	3135	1695	2415	2368.10	4.34	-146689	2505	2460	2410	2365	2315	2435	2340	855	720	500	1690	5	1	171048884	3951	7.75	1.74	12	0.40	298.00	1328.00	5700	20230502	-59.47	2245	20231027	2.90	4440	-47.97	20240110	2300	0.43	20240409	19900	-88.39	20230414	2245	2.90	20231027	2.58	N	299900	500	855 억	7420866	N	N	50551	N	N
115	20240409	150944	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2330	-85	5	-3.52	1353773800	569358	100.01	2415	2440	2325	3135	1695	2415	2377.72	4.34	-112944	2505	2460	2410	2365	2315	2435	2340	855	720	500	1690	5	1	171048884	3985	7.82	1.75	12	0.33	298.00	1328.00	5700	20230502	-59.12	2245	20231027	3.79	4440	-47.52	20240110	2325	0.22	20240409	19900	-88.29	20230414	2245	3.79	20231027	2.58	N	299900	500	855 억	7420866	N	N	30	N	N
116	20240409	140949	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2390	-25	5	-1.04	657174230	273457	48.03	2415	2440	2385	3135	1695	2415	2403.21	4.34	-25521	2505	2460	2410	2365	2315	2435	2340	855	720	500	1690	5	1	171048884	4088	8.02	1.80	12	0.16	298.00	1328.00	5700	20230502	-58.07	2245	20231027	6.46	4440	-46.17	20240110	2330	2.58	20240306	19900	-87.99	20230414	2245	6.46	20231027	2.58	N	299900	500	855 억	7420866	N	N	30	N	N
117	20240409	130942	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2390	-25	5	-1.04	564561455	234768	41.24	2415	2440	2390	3135	1695	2415	2404.76	4.34	-22238	2505	2460	2410	2365	2315	2435	2340	855	720	500	1690	5	1	171048884	4088	8.02	1.80	12	0.14	298.00	1328.00	5700	20230502	-58.07	2245	20231027	6.46	4440	-46.17	20240110	2330	2.58	20240306	19900	-87.99	20230414	2245	6.46	20231027	2.58	N	299900	500	855 억	7420866	N	N	30	N	N
118	20240409	120947	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2395	-20	5	-0.83	458534320	190481	33.46	2415	2440	2390	3135	1695	2415	2407.24	4.34	-23623	2505	2460	2410	2365	2315	2435	2340	855	720	500	1690	5	1	171048884	4097	8.04	1.80	12	0.11	298.00	1328.00	5700	20230502	-57.98	2245	20231027	6.68	4440	-46.06	20240110	2330	2.79	20240306	19900	-87.96	20230414	2245	6.68	20231027	2.58	N	299900	500	855 억	7420866	N	N	30	N	N
119	20240409	110944	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2400	-15	5	-0.62	288226300	119428	20.98	2415	2440	2395	3135	1695	2415	2413.39	4.34	-14196	2505	2460	2410	2365	2315	2435	2340	855	720	500	1690	5	1	171048884	4105	8.05	1.81	12	0.07	298.00	1328.00	5700	20230502	-57.89	2245	20231027	6.90	4440	-45.95	20240110	2330	3.00	20240306	19900	-87.94	20230414	2245	6.90	20231027	2.58	N	299900	500	855 억	7420866	N	N	30	N	N
120	20240409	100937	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2410	-5	5	-0.21	161522240	66695	11.71	2415	2440	2400	3135	1695	2415	2421.80	4.34	7838	2505	2460	2410	2365	2315	2435	2340	855	720	500	1690	5	1	171048884	4122	8.09	1.81	12	0.04	298.00	1328.00	5700	20230502	-57.72	2245	20231027	7.35	4440	-45.72	20240110	2330	3.43	20240306	19900	-87.89	20230414	2245	7.35	20231027	2.58	N	299900	500	855 억	7420866	N	N	30	N	N
121	20240409	090956	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2405	-10	5	-0.41	30855540	12793	2.25	2415	2430	2400	3135	1695	2415	2411.91	4.34	3085	2505	2460	2410	2365	2315	2435	2340	855	720	500	1690	5	1	171048884	4114	8.07	1.81	12	0.01	298.00	1328.00	5700	20230502	-57.81	2245	20231027	7.13	4440	-45.83	20240110	2330	3.22	20240306	19900	-87.91	20230414	2245	7.13	20231027	2.58	N	299900	500	855 억	7420866	N	N	30	N	N
122	20240408	160937	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2415	-15	5	-0.62	1342516235	562557	161.17	2425	2455	2360	3155	1705	2430	2386.44	4.27	121174	2523	2476	2433	2386	2343	2500	2410	855	725	500	1700	5	1	171048884	4131	8.10	1.82	12	0.33	298.00	1328.00	5700	20230502	-57.63	2245	20231027	7.57	4440	-45.61	20240110	2330	3.65	20240306	19900	-87.86	20230414	2245	7.57	20231027	2.56	N	299900	500	855 억	7298644	N	N	30	N	N
123	20240408	150945	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2405	-25	5	-1.03	1232300515	517072	148.14	2425	2455	2360	3155	1705	2430	2383.23	4.27	122225	2523	2476	2433	2386	2343	2500	2410	855	725	500	1700	5	1	171048884	4114	8.07	1.81	12	0.30	298.00	1328.00	5700	20230502	-57.81	2245	20231027	7.13	4440	-45.83	20240110	2330	3.22	20240306	19900	-87.91	20230414	2245	7.13	20231027	2.56	N	299900	500	855 억	7298644	N	N	3443	N	N
124	20240408	140944	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2390	-40	5	-1.65	964182685	404933	116.01	2425	2455	2360	3155	1705	2430	2381.09	4.27	69829	2523	2476	2433	2386	2343	2500	2410	855	725	500	1700	5	1	171048884	4088	8.02	1.80	12	0.24	298.00	1328.00	5700	20230502	-58.07	2245	20231027	6.46	4440	-46.17	20240110	2330	2.58	20240306	19900	-87.99	20230414	2245	6.46	20231027	2.56	N	299900	500	855 억	7298644	N	N	3443	N	N
125	20240408	130938	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2380	-50	5	-2.06	857822980	360405	103.25	2425	2455	2360	3155	1705	2430	2380.16	4.27	72064	2523	2476	2433	2386	2343	2500	2410	855	725	500	1700	5	1	171048884	4071	7.99	1.79	12	0.21	298.00	1328.00	5700	20230502	-58.25	2245	20231027	6.01	4440	-46.40	20240110	2330	2.15	20240306	19900	-88.04	20230414	2245	6.01	20231027	2.56	N	299900	500	855 억	7298644	N	N	3443	N	N
126	20240408	120945	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2375	-55	5	-2.26	731251045	307243	88.02	2425	2455	2360	3155	1705	2430	2380.04	4.27	64677	2523	2476	2433	2386	2343	2500	2410	855	725	500	1700	5	1	171048884	4062	7.97	1.79	12	0.18	298.00	1328.00	5700	20230502	-58.33	2245	20231027	5.79	4440	-46.51	20240110	2330	1.93	20240306	19900	-88.07	20230414	2245	5.79	20231027	2.56	N	299900	500	855 억	7298644	N	N	3443	N	N
127	20240408	110947	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2370	-60	5	-2.47	699518000	293894	84.20	2425	2455	2360	3155	1705	2430	2380.17	4.27	63935	2523	2476	2433	2386	2343	2500	2410	855	725	500	1700	5	1	171048884	4054	7.95	1.78	12	0.17	298.00	1328.00	5700	20230502	-58.42	2245	20231027	5.57	4440	-46.62	20240110	2330	1.72	20240306	19900	-88.09	20230414	2245	5.57	20231027	2.56	N	299900	500	855 억	7298644	N	N	3443	N	N
128	20240408	100934	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2380	-50	5	-2.06	485051455	203572	58.32	2425	2455	2360	3155	1705	2430	2382.70	4.27	15948	2523	2476	2433	2386	2343	2500	2410	855	725	500	1700	5	1	171048884	4071	7.99	1.79	12	0.12	298.00	1328.00	5700	20230502	-58.25	2245	20231027	6.01	4440	-46.40	20240110	2330	2.15	20240306	19900	-88.04	20230414	2245	6.01	20231027	2.56	N	299900	500	855 억	7298644	N	N	3443	N	N
129	20240408	090945	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2375	-55	5	-2.26	191613825	79822	22.87	2425	2455	2360	3155	1705	2430	2400.51	4.27	-34900	2523	2476	2433	2386	2343	2500	2410	855	725	500	1700	5	1	171048884	4062	7.97	1.79	12	0.05	298.00	1328.00	5700	20230502	-58.33	2245	20231027	5.79	4440	-46.51	20240110	2330	1.93	20240306	19900	-88.07	20230414	2245	5.79	20231027	2.56	N	299900	500	855 억	7298644	N	N	3443	N	N
130	20240405	160941	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2430	0	3	0.00	840011555	346384	81.71	2395	2480	2390	3155	1705	2430	2425.08	4.25	36055	2506	2467	2441	2402	2376	2455	2390	855	725	500	1700	5	1	171048884	4156	8.15	1.83	12	0.20	298.00	1328.00	5700	20230502	-57.37	2245	20231027	8.24	4440	-45.27	20240110	2330	4.29	20240306	19900	-87.79	20230414	2245	8.24	20231027	2.59	N	299900	500	855 억	7262425	N	N	3443	N	N
131	20240405	150937	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2430	0	3	0.00	778547200	321069	75.73	2395	2480	2390	3155	1705	2430	2424.86	4.25	39992	2506	2467	2441	2402	2376	2455	2390	855	725	500	1700	5	1	171048884	4156	8.15	1.83	12	0.19	298.00	1328.00	5700	20230502	-57.37	2245	20231027	8.24	4440	-45.27	20240110	2330	4.29	20240306	19900	-87.79	20230414	2245	8.24	20231027	2.59	N	299900	500	855 억	7262425	N	N	262	N	N
132	20240405	140936	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2405	-25	5	-1.03	684786035	282237	66.57	2395	2480	2390	3155	1705	2430	2426.28	4.25	40784	2506	2467	2441	2402	2376	2455	2390	855	725	500	1700	5	1	171048884	4114	8.07	1.81	12	0.17	298.00	1328.00	5700	20230502	-57.81	2245	20231027	7.13	4440	-45.83	20240110	2330	3.22	20240306	19900	-87.91	20230414	2245	7.13	20231027	2.59	N	299900	500	855 억	7262425	N	N	262	N	N
133	20240405	130932	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2415	-15	5	-0.62	594120815	244614	57.70	2395	2480	2390	3155	1705	2430	2428.81	4.25	41944	2506	2467	2441	2402	2376	2455	2390	855	725	500	1700	5	1	171048884	4131	8.10	1.82	12	0.14	298.00	1328.00	5700	20230502	-57.63	2245	20231027	7.57	4440	-45.61	20240110	2330	3.65	20240306	19900	-87.86	20230414	2245	7.57	20231027	2.59	N	299900	500	855 억	7262425	N	N	262	N	N
134	20240405	120937	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2415	-15	5	-0.62	544992655	224246	52.90	2395	2480	2390	3155	1705	2430	2430.33	4.25	42936	2506	2467	2441	2402	2376	2455	2390	855	725	500	1700	5	1	171048884	4131	8.10	1.82	12	0.13	298.00	1328.00	5700	20230502	-57.63	2245	20231027	7.57	4440	-45.61	20240110	2330	3.65	20240306	19900	-87.86	20230414	2245	7.57	20231027	2.59	N	299900	500	855 억	7262425	N	N	262	N	N
135	20240405	110943	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2415	-15	5	-0.62	459516130	188888	44.56	2395	2480	2390	3155	1705	2430	2432.74	4.25	42886	2506	2467	2441	2402	2376	2455	2390	855	725	500	1700	5	1	171048884	4131	8.10	1.82	12	0.11	298.00	1328.00	5700	20230502	-57.63	2245	20231027	7.57	4440	-45.61	20240110	2330	3.65	20240306	19900	-87.86	20230414	2245	7.57	20231027	2.59	N	299900	500	855 억	7262425	N	N	262	N	N
136	20240405	100819	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2420	-10	5	-0.41	353611065	145256	34.26	2395	2480	2390	3155	1705	2430	2434.40	4.25	53915	2506	2467	2441	2402	2376	2455	2390	855	725	500	1700	5	1	171048884	4139	8.12	1.82	12	0.08	298.00	1328.00	5700	20230502	-57.54	2245	20231027	7.80	4440	-45.50	20240110	2330	3.86	20240306	19900	-87.84	20230414	2245	7.80	20231027	2.59	N	299900	500	855 억	7262425	N	N	262	N	N
137	20240405	090925	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2415	-15	5	-0.62	68913540	28629	6.75	2395	2430	2390	3155	1705	2430	2407.12	4.25	16625	2506	2467	2441	2402	2376	2455	2390	855	725	500	1700	5	1	171048884	4131	8.10	1.82	12	0.02	298.00	1328.00	5700	20230502	-57.63	2245	20231027	7.57	4440	-45.61	20240110	2330	3.65	20240306	19900	-87.86	20230414	2245	7.57	20231027	2.59	N	299900	500	855 억	7262425	N	N	262	N	N
138	20240404	160922	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2430	-25	5	-1.02	1015168205	416953	96.13	2440	2480	2415	3190	1720	2455	2434.74	4.27	-46689	2508	2481	2458	2431	2408	2470	2420	855	735	500	1710	5	1	171048884	4156	8.15	1.83	12	0.24	298.00	1328.00	5700	20230502	-57.37	2245	20231027	8.24	4440	-45.27	20240110	2330	4.29	20240306	19900	-87.79	20230414	2245	8.24	20231027	2.61	N	299900	500	855 억	7308787	N	N	262	N	N
139	20240404	150920	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2440	-15	5	-0.61	977196435	401311	92.52	2440	2480	2415	3190	1720	2455	2435.01	4.27	-44113	2508	2481	2458	2431	2408	2470	2420	855	735	500	1710	5	1	171048884	4174	8.19	1.84	12	0.23	298.00	1328.00	5700	20230502	-57.19	2245	20231027	8.69	4440	-45.05	20240110	2330	4.72	20240306	19900	-87.74	20230414	2245	8.69	20231027	2.61	N	299900	500	855 억	7308787	N	N	3961	N	N
140	20240404	140926	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2430	-25	5	-1.02	865758665	355341	81.92	2440	2480	2415	3190	1720	2455	2436.42	4.27	-44545	2508	2481	2458	2431	2408	2470	2420	855	735	500	1710	5	1	171048884	4156	8.15	1.83	12	0.21	298.00	1328.00	5700	20230502	-57.37	2245	20231027	8.24	4440	-45.27	20240110	2330	4.29	20240306	19900	-87.79	20230414	2245	8.24	20231027	2.61	N	299900	500	855 억	7308787	N	N	3961	N	N
141	20240404	130915	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2430	-25	5	-1.02	783944565	321633	74.15	2440	2480	2415	3190	1720	2455	2437.39	4.27	-48082	2508	2481	2458	2431	2408	2470	2420	855	735	500	1710	5	1	171048884	4156	8.15	1.83	12	0.19	298.00	1328.00	5700	20230502	-57.37	2245	20231027	8.24	4440	-45.27	20240110	2330	4.29	20240306	19900	-87.79	20230414	2245	8.24	20231027	2.61	N	299900	500	855 억	7308787	N	N	3961	N	N
142	20240404	120921	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2425	-30	5	-1.22	571604800	234145	53.98	2440	2480	2415	3190	1720	2455	2441.24	4.27	-30921	2508	2481	2458	2431	2408	2470	2420	855	735	500	1710	5	1	171048884	4148	8.14	1.83	12	0.14	298.00	1328.00	5700	20230502	-57.46	2245	20231027	8.02	4440	-45.38	20240110	2330	4.08	20240306	19900	-87.81	20230414	2245	8.02	20231027	2.61	N	299900	500	855 억	7308787	N	N	3961	N	N
143	20240404	110923	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2435	-20	5	-0.81	349897485	142905	32.95	2440	2480	2430	3190	1720	2455	2448.46	4.27	-26484	2508	2481	2458	2431	2408	2470	2420	855	735	500	1710	5	1	171048884	4165	8.17	1.83	12	0.08	298.00	1328.00	5700	20230502	-57.28	2245	20231027	8.46	4440	-45.16	20240110	2330	4.51	20240306	19900	-87.76	20230414	2245	8.46	20231027	2.61	N	299900	500	855 억	7308787	N	N	3961	N	N
144	20240404	100921	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2445	-10	5	-0.41	174647380	71081	16.39	2440	2480	2440	3190	1720	2455	2457.02	4.27	-7640	2508	2481	2458	2431	2408	2470	2420	855	735	500	1710	5	1	171048884	4182	8.20	1.84	12	0.04	298.00	1328.00	5700	20230502	-57.11	2245	20231027	8.91	4440	-44.93	20240110	2330	4.94	20240306	19900	-87.71	20230414	2245	8.91	20231027	2.61	N	299900	500	855 억	7308787	N	N	3961	N	N
145	20240404	090923	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2470	15	2	0.61	33847640	13819	3.19	2440	2475	2440	3190	1720	2455	2449.36	4.27	4190	2508	2481	2458	2431	2408	2470	2420	855	735	500	1710	5	1	171048884	4225	8.29	1.86	12	0.01	298.00	1328.00	5700	20230502	-56.67	2245	20231027	10.02	4440	-44.37	20240110	2330	6.01	20240306	19900	-87.59	20230414	2245	10.02	20231027	2.61	N	299900	500	855 억	7308787	N	N	3961	N	N
146	20240403	160919	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2455	-25	5	-1.01	1024998900	418362	78.05	2480	2485	2435	3220	1740	2480	2449.98	4.10	85751	2580	2530	2500	2450	2420	2515	2435	855	740	500	1730	5	1	171048884	4199	8.24	1.85	12	0.24	298.00	1328.00	5700	20230502	-56.93	2245	20231027	9.35	4440	-44.71	20240110	2330	5.36	20240306	19900	-87.66	20230414	2245	9.35	20231027	2.64	N	299900	500	855 억	7010160	N	N	3961	N	N
147	20240403	150919	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2455	-25	5	-1.01	931954855	380404	70.97	2480	2485	2435	3220	1740	2480	2449.91	4.10	81305	2580	2530	2500	2450	2420	2515	2435	855	740	500	1730	5	1	171048884	4199	8.24	1.85	12	0.22	298.00	1328.00	5700	20230502	-56.93	2245	20231027	9.35	4440	-44.71	20240110	2330	5.36	20240306	19900	-87.66	20230414	2245	9.35	20231027	2.64	N	299900	500	855 억	7010160	N	N	346	N	N
148	20240403	140910	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2460	-20	5	-0.81	827178435	337709	63.00	2480	2485	2435	3220	1740	2480	2449.38	4.10	66264	2580	2530	2500	2450	2420	2515	2435	855	740	500	1730	5	1	171048884	4208	8.26	1.85	12	0.20	298.00	1328.00	5700	20230502	-56.84	2245	20231027	9.58	4440	-44.59	20240110	2330	5.58	20240306	19900	-87.64	20230414	2245	9.58	20231027	2.64	N	299900	500	855 억	7010160	N	N	346	N	N
149	20240403	130915	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2460	-20	5	-0.81	761975250	311206	58.06	2480	2485	2435	3220	1740	2480	2448.46	4.10	62624	2580	2530	2500	2450	2420	2515	2435	855	740	500	1730	5	1	171048884	4208	8.26	1.85	12	0.18	298.00	1328.00	5700	20230502	-56.84	2245	20231027	9.58	4440	-44.59	20240110	2330	5.58	20240306	19900	-87.64	20230414	2245	9.58	20231027	2.64	N	299900	500	855 억	7010160	N	N	346	N	N
150	20240403	120908	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2445	-35	5	-1.41	675440005	275815	51.46	2480	2485	2435	3220	1740	2480	2448.89	4.10	56745	2580	2530	2500	2450	2420	2515	2435	855	740	500	1730	5	1	171048884	4182	8.20	1.84	12	0.16	298.00	1328.00	5700	20230502	-57.11	2245	20231027	8.91	4440	-44.93	20240110	2330	4.94	20240306	19900	-87.71	20230414	2245	8.91	20231027	2.64	N	299900	500	855 억	7010160	N	N	346	N	N
151	20240403	110916	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2460	-20	5	-0.81	597814845	244055	45.53	2480	2485	2435	3220	1740	2480	2449.51	4.10	49924	2580	2530	2500	2450	2420	2515	2435	855	740	500	1730	5	1	171048884	4208	8.26	1.85	12	0.14	298.00	1328.00	5700	20230502	-56.84	2245	20231027	9.58	4440	-44.59	20240110	2330	5.58	20240306	19900	-87.64	20230414	2245	9.58	20231027	2.64	N	299900	500	855 억	7010160	N	N	346	N	N
152	20240403	100915	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2470	-10	5	-0.40	290891790	118399	22.09	2480	2485	2440	3220	1740	2480	2456.88	4.10	13076	2580	2530	2500	2450	2420	2515	2435	855	740	500	1730	5	1	171048884	4225	8.29	1.86	12	0.07	298.00	1328.00	5700	20230502	-56.67	2245	20231027	10.02	4440	-44.37	20240110	2330	6.01	20240306	19900	-87.59	20230414	2245	10.02	20231027	2.64	N	299900	500	855 억	7010160	N	N	346	N	N
153	20240403	090917	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2460	-20	5	-0.81	65817000	26735	4.99	2480	2480	2450	3220	1740	2480	2461.83	4.10	-3344	2580	2530	2500	2450	2420	2515	2435	855	740	500	1730	5	1	171048884	4208	8.26	1.85	12	0.02	298.00	1328.00	5700	20230502	-56.84	2245	20231027	9.58	4440	-44.59	20240110	2330	5.58	20240306	19900	-87.64	20230414	2245	9.58	20231027	2.64	N	299900	500	855 억	7010160	N	N	346	N	N
154	20240402	160902	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2480	-65	5	-2.55	1316979165	525762	95.47	2545	2550	2470	3305	1785	2545	2504.93	4.15	-92098	2641	2592	2521	2472	2401	2617	2497	855	760	500	1780	5	1	171048884	4242	8.32	1.87	12	0.31	298.00	1328.00	5700	20230502	-56.49	2245	20231027	10.47	4440	-44.14	20240110	2330	6.44	20240306	19900	-87.54	20230414	2245	10.47	20231027	2.65	N	299900	500	855 억	7102259	N	N	346	N	N
155	20240402	150910	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2485	-60	5	-2.36	1264475170	504602	91.63	2545	2550	2470	3305	1785	2545	2505.88	4.15	-90699	2641	2592	2521	2472	2401	2617	2497	855	760	500	1780	5	1	171048884	4251	8.34	1.87	12	0.30	298.00	1328.00	5700	20230502	-56.40	2245	20231027	10.69	4440	-44.03	20240110	2330	6.65	20240306	19900	-87.51	20230414	2245	10.69	20231027	2.65	N	299900	500	855 억	7102259	N	N	1476	N	N
156	20240402	140912	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2495	-50	5	-1.96	1030470875	410245	74.49	2545	2550	2485	3305	1785	2545	2511.84	4.15	-72705	2641	2592	2521	2472	2401	2617	2497	855	760	500	1780	5	1	171048884	4268	8.37	1.88	12	0.24	298.00	1328.00	5700	20230502	-56.23	2245	20231027	11.14	4440	-43.81	20240110	2330	7.08	20240306	19900	-87.46	20230414	2245	11.14	20231027	2.65	N	299900	500	855 억	7102259	N	N	1476	N	N
157	20240402	130858	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2495	-50	5	-1.96	889690960	353722	64.23	2545	2550	2485	3305	1785	2545	2515.22	4.15	-61297	2641	2592	2521	2472	2401	2617	2497	855	760	500	1780	5	1	171048884	4268	8.37	1.88	12	0.21	298.00	1328.00	5700	20230502	-56.23	2245	20231027	11.14	4440	-43.81	20240110	2330	7.08	20240306	19900	-87.46	20230414	2245	11.14	20231027	2.65	N	299900	500	855 억	7102259	N	N	1476	N	N
158	20240402	120857	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2505	-40	5	-1.57	643430170	255190	46.34	2545	2550	2490	3305	1785	2545	2521.37	4.15	1439	2641	2592	2521	2472	2401	2617	2497	855	760	500	1780	5	1	171048884	4285	8.41	1.89	12	0.15	298.00	1328.00	5700	20230502	-56.05	2245	20231027	11.58	4440	-43.58	20240110	2330	7.51	20240306	19900	-87.41	20230414	2245	11.58	20231027	2.65	N	299900	500	855 억	7102259	N	N	1476	N	N
159	20240402	110900	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2520	-25	5	-0.98	571630455	226529	41.13	2545	2550	2490	3305	1785	2545	2523.43	4.15	8408	2641	2592	2521	2472	2401	2617	2497	855	760	500	1780	5	1	171048884	4310	8.46	1.90	12	0.13	298.00	1328.00	5700	20230502	-55.79	2245	20231027	12.25	4440	-43.24	20240110	2330	8.15	20240306	19900	-87.34	20230414	2245	12.25	20231027	2.65	N	299900	500	855 억	7102259	N	N	1476	N	N
160	20240402	100902	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2525	-20	5	-0.79	411042335	162782	29.56	2545	2550	2490	3305	1785	2545	2525.10	4.15	-5414	2641	2592	2521	2472	2401	2617	2497	855	760	500	1780	5	1	171048884	4319	8.47	1.90	12	0.10	298.00	1328.00	5700	20230502	-55.70	2245	20231027	12.47	4440	-43.13	20240110	2330	8.37	20240306	19900	-87.31	20230414	2245	12.47	20231027	2.65	N	299900	500	855 억	7102259	N	N	1476	N	N
161	20240402	090900	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2525	-20	5	-0.79	114629305	45121	8.19	2545	2550	2520	3305	1785	2545	2540.48	4.15	-650	2641	2592	2521	2472	2401	2617	2497	855	760	500	1780	5	1	171048884	4319	8.47	1.90	12	0.03	298.00	1328.00	5700	20230502	-55.70	2245	20231027	12.47	4440	-43.13	20240110	2330	8.37	20240306	19900	-87.31	20230414	2245	12.47	20231027	2.65	N	299900	500	855 억	7102259	N	N	1476	N	N
162	20240401	160859	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2545	60	2	2.41	1358650625	540367	113.83	2460	2570	2450	3230	1740	2485	2514.26	4.05	174093	2545	2515	2485	2455	2425	2530	2470	855	745	500	1730	5	1	171048884	4353	8.54	1.92	12	0.32	298.00	1328.00	5700	20230502	-55.35	2245	20231027	13.36	4440	-42.68	20240110	2330	9.23	20240306	19900	-87.21	20230414	2245	13.36	20231027	2.61	N	299900	500	855 억	6932252	N	N	1476	N	N
163	20240401	150900	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2560	75	2	3.02	1290129465	513497	108.17	2460	2570	2450	3230	1740	2485	2512.44	4.05	162333	2545	2515	2485	2455	2425	2530	2470	855	745	500	1730	5	1	171048884	4379	8.59	1.93	12	0.30	298.00	1328.00	5700	20230502	-55.09	2245	20231027	14.03	4440	-42.34	20240110	2330	9.87	20240306	19900	-87.14	20230414	2245	14.03	20231027	2.61	N	299900	500	855 억	6932252	N	N	76	N	N
164	20240401	140856	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2535	50	2	2.01	976669965	390682	82.30	2460	2540	2450	3230	1740	2485	2499.91	4.05	138517	2545	2515	2485	2455	2425	2530	2470	855	745	500	1730	5	1	171048884	4336	8.51	1.91	12	0.23	298.00	1328.00	5700	20230502	-55.53	2245	20231027	12.92	4440	-42.91	20240110	2330	8.80	20240306	19900	-87.26	20230414	2245	12.92	20231027	2.61	N	299900	500	855 억	6932252	N	N	76	N	N
165	20240401	130853	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2535	50	2	2.01	888095530	355680	74.92	2460	2535	2450	3230	1740	2485	2496.89	4.05	117660	2545	2515	2485	2455	2425	2530	2470	855	745	500	1730	5	1	171048884	4336	8.51	1.91	12	0.21	298.00	1328.00	5700	20230502	-55.53	2245	20231027	12.92	4440	-42.91	20240110	2330	8.80	20240306	19900	-87.26	20230414	2245	12.92	20231027	2.61	N	299900	500	855 억	6932252	N	N	76	N	N
166	20240401	120900	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2510	25	2	1.01	701633400	281805	59.36	2460	2525	2450	3230	1740	2485	2489.78	4.05	76280	2545	2515	2485	2455	2425	2530	2470	855	745	500	1730	5	1	171048884	4293	8.42	1.89	12	0.16	298.00	1328.00	5700	20230502	-55.96	2245	20231027	11.80	4440	-43.47	20240110	2330	7.73	20240306	19900	-87.39	20230414	2245	11.80	20231027	2.61	N	299900	500	855 억	6932252	N	N	76	N	N
167	20240401	110859	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2500	15	2	0.60	563504075	226825	47.78	2460	2515	2450	3230	1740	2485	2484.31	4.05	53156	2545	2515	2485	2455	2425	2530	2470	855	745	500	1730	5	1	171048884	4276	8.39	1.88	12	0.13	298.00	1328.00	5700	20230502	-56.14	2245	20231027	11.36	4440	-43.69	20240110	2330	7.30	20240306	19900	-87.44	20230414	2245	11.36	20231027	2.61	N	299900	500	855 억	6932252	N	N	76	N	N
168	20240401	100855	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2490	5	2	0.20	337822370	136718	28.80	2460	2515	2450	3230	1740	2485	2470.94	4.05	24195	2545	2515	2485	2455	2425	2530	2470	855	745	500	1730	5	1	171048884	4259	8.36	1.88	12	0.08	298.00	1328.00	5700	20230502	-56.32	2245	20231027	10.91	4440	-43.92	20240110	2330	6.87	20240306	19900	-87.49	20230414	2245	10.91	20231027	2.61	N	299900	500	855 억	6932252	N	N	76	N	N
169	20240401	090854	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	2455	-30	5	-1.21	165792505	67222	14.16	2460	2515	2450	3230	1740	2485	2466.34	4.05	7461	2545	2515	2485	2455	2425	2530	2470	855	745	500	1730	5	1	171048884	4199	8.24	1.85	12	0.04	298.00	1328.00	5700	20230502	-56.93	2245	20231027	9.35	4440	-44.71	20240110	2330	5.36	20240306	19900	-87.66	20230414	2245	9.35	20231027	2.61	N	299900	500	855 억	6932252	N	N	76	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History