KissMeData/078860/price/prices-20240401.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	160654	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4200	370	2	9.66	2905478355	680068	83.74	3970	4520	3830	4975	2685	3830	4272.35	0.44	-12825	5083	4456	4028	3401	2973	4770	3715	24	1145	500	2290	5	1	4806323	202	-0.93	0.26	12	14.15	-4504.00	16005.00	9060	20230713	-53.64	2945	20240304	42.61	5560	-24.46	20240327	2945	42.61	20240304	5560	-24.46	20240327	150	2700.00	20231017	0.11	N	078860	500	24 억	21212	N	N	N	N
3	20240430	150705	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4180	350	2	9.14	2872796305	672281	82.78	3970	4520	3830	4975	2685	3830	4273.21	0.44	-11568	5083	4456	4028	3401	2973	4770	3715	24	1145	500	2290	5	1	4806323	201	-0.93	0.26	12	13.99	-4504.00	16005.00	9060	20230713	-53.86	2945	20240304	41.94	5560	-24.82	20240327	2945	41.94	20240304	5560	-24.82	20240327	150	2686.67	20231017	0.11	N	078860	500	24 억	21212	N	N	N	N
4	20240430	140705	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4175	345	2	9.01	2772301820	647949	79.79	3970	4520	3830	4975	2685	3830	4278.58	0.44	-14382	5083	4456	4028	3401	2973	4770	3715	24	1145	500	2290	5	1	4806323	201	-0.93	0.26	12	13.48	-4504.00	16005.00	9060	20230713	-53.92	2945	20240304	41.77	5560	-24.91	20240327	2945	41.77	20240304	5560	-24.91	20240327	150	2683.33	20231017	0.11	N	078860	500	24 억	21212	N	N	N	N
5	20240430	130704	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4210	380	2	9.92	2676346400	625072	76.97	3970	4520	3830	4975	2685	3830	4281.66	0.44	-14421	5083	4456	4028	3401	2973	4770	3715	24	1145	500	2290	5	1	4806323	202	-0.93	0.26	12	13.01	-4504.00	16005.00	9060	20230713	-53.53	2945	20240304	42.95	5560	-24.28	20240327	2945	42.95	20240304	5560	-24.28	20240327	150	2706.67	20231017	0.11	N	078860	500	24 억	21212	N	N	N	N
6	20240430	120704	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4260	430	2	11.23	2412469355	562465	69.26	3970	4520	3830	4975	2685	3830	4289.10	0.44	-11810	5083	4456	4028	3401	2973	4770	3715	24	1145	500	2290	5	1	4806323	205	-0.95	0.27	12	11.70	-4504.00	16005.00	9060	20230713	-52.98	2945	20240304	44.65	5560	-23.38	20240327	2945	44.65	20240304	5560	-23.38	20240327	150	2740.00	20231017	0.11	N	078860	500	24 억	21212	N	N	N	N
7	20240430	110702	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3905	75	2	1.96	224393020	57144	7.04	3970	4045	3830	4975	2685	3830	3926.80	0.44	458	5083	4456	4028	3401	2973	4770	3715	24	1145	500	2290	5	1	4806323	188	-0.87	0.24	12	1.19	-4504.00	16005.00	9060	20230713	-56.90	2945	20240304	32.60	5560	-29.77	20240327	2945	32.60	20240304	5560	-29.77	20240327	150	2503.33	20231017	0.11	N	078860	500	24 억	21212	N	N	N	N
8	20240430	100702	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3885	55	2	1.44	183591950	46715	5.75	3970	4045	3830	4975	2685	3830	3930.04	0.44	2307	5083	4456	4028	3401	2973	4770	3715	24	1145	500	2290	5	1	4806323	187	-0.86	0.24	12	0.97	-4504.00	16005.00	9060	20230713	-57.12	2945	20240304	31.92	5560	-30.13	20240327	2945	31.92	20240304	5560	-30.13	20240327	150	2490.00	20231017	0.11	N	078860	500	24 억	21212	N	N	N	N
9	20240430	090712	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4045	215	2	5.61	79700935	20219	2.49	3970	4045	3830	4975	2685	3830	3941.88	0.44	2081	5083	4456	4028	3401	2973	4770	3715	24	1145	500	2290	5	1	4806323	194	-0.90	0.25	12	0.42	-4504.00	16005.00	9060	20230713	-55.35	2945	20240304	37.35	5560	-27.25	20240327	2945	37.35	20240304	5560	-27.25	20240327	150	2596.67	20231017	0.11	N	078860	500	24 억	21212	N	N	N	N
10	20240429	160652	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3830	70	2	1.86	3477598330	805111	6090.56	3805	4655	3600	4885	2635	3760	4319.40	0.31	5444	3983	3871	3808	3696	3633	3840	3665	24	1125	500	2250	5	1	4806323	184	-0.85	0.24	12	16.75	-4504.00	16005.00	9060	20230713	-57.73	2945	20240304	30.05	5560	-31.12	20240327	2945	30.05	20240304	5560	-31.12	20240327	150	2453.33	20231017	0.11	N	078860	500	24 억	14924	N	N	N	N
11	20240429	150702	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3945	185	2	4.92	3324206610	765428	5790.36	3805	4655	3600	4885	2635	3760	4342.94	0.31	4915	3983	3871	3808	3696	3633	3840	3665	24	1125	500	2250	5	1	4806323	190	-0.88	0.25	12	15.93	-4504.00	16005.00	9060	20230713	-56.46	2945	20240304	33.96	5560	-29.05	20240327	2945	33.96	20240304	5560	-29.05	20240327	150	2530.00	20231017	0.11	N	078860	500	24 억	14924	N	N	N	N
12	20240429	140637	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3675	-85	5	-2.26	120225885	32640	246.92	3805	3845	3600	4885	2635	3760	3683.39	0.31	8497	3983	3871	3808	3696	3633	3840	3665	24	1125	500	2250	5	1	4806323	177	-0.82	0.23	12	0.68	-4504.00	16005.00	9060	20230713	-59.44	2945	20240304	24.79	5560	-33.90	20240327	2945	24.79	20240304	5560	-33.90	20240327	150	2350.00	20231017	0.11	N	078860	500	24 억	14924	N	N	N	N
13	20240429	130702	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3675	-85	5	-2.26	102126555	27715	209.66	3805	3845	3600	4885	2635	3760	3684.88	0.31	5538	3983	3871	3808	3696	3633	3840	3665	24	1125	500	2250	5	1	4806323	177	-0.82	0.23	12	0.58	-4504.00	16005.00	9060	20230713	-59.44	2945	20240304	24.79	5560	-33.90	20240327	2945	24.79	20240304	5560	-33.90	20240327	150	2350.00	20231017	0.11	N	078860	500	24 억	14924	N	N	N	N
14	20240429	120702	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3665	-95	5	-2.53	83827490	22711	171.81	3805	3845	3600	4885	2635	3760	3691.05	0.31	2706	3983	3871	3808	3696	3633	3840	3665	24	1125	500	2250	5	1	4806323	176	-0.81	0.23	12	0.47	-4504.00	16005.00	9060	20230713	-59.55	2945	20240304	24.45	5560	-34.08	20240327	2945	24.45	20240304	5560	-34.08	20240327	150	2343.33	20231017	0.11	N	078860	500	24 억	14924	N	N	N	N
15	20240429	110640	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3650	-110	5	-2.93	59146545	15949	120.65	3805	3845	3600	4885	2635	3760	3708.48	0.31	1658	3983	3871	3808	3696	3633	3840	3665	24	1125	500	2250	5	1	4806323	175	-0.81	0.23	12	0.33	-4504.00	16005.00	9060	20230713	-59.71	2945	20240304	23.94	5560	-34.35	20240327	2945	23.94	20240304	5560	-34.35	20240327	150	2333.33	20231017	0.11	N	078860	500	24 억	14924	N	N	N	N
16	20240429	100702	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3765	5	2	0.13	9676460	2559	19.36	3805	3845	3765	4885	2635	3760	3781.34	0.31	-261	3983	3871	3808	3696	3633	3840	3665	24	1125	500	2250	5	1	4806323	181	-0.84	0.24	12	0.05	-4504.00	16005.00	9060	20230713	-58.44	2945	20240304	27.84	5560	-32.28	20240327	2945	27.84	20240304	5560	-32.28	20240327	150	2410.00	20231017	0.11	N	078860	500	24 억	14924	N	N	N	N
17	20240429	090702	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3770	10	2	0.27	2716690	714	5.40	3805	3845	3770	4885	2635	3760	3804.89	0.31	-62	3983	3871	3808	3696	3633	3840	3665	24	1125	500	2250	5	1	4806323	181	-0.84	0.24	12	0.01	-4504.00	16005.00	9060	20230713	-58.39	2945	20240304	28.01	5560	-32.19	20240327	2945	28.01	20240304	5560	-32.19	20240327	150	2413.33	20231017	0.11	N	078860	500	24 억	14924	N	N	N	N
18	20240426	160659	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3760	-20	5	-0.53	49910460	13187	61.24	3780	3920	3745	4910	2650	3780	3784.82	0.33	-1058	3913	3846	3798	3731	3683	3880	3765	24	1130	500	2260	5	1	4806323	181	-0.83	0.23	12	0.27	-4504.00	16005.00	9167	20230420	-58.98	2945	20240304	27.67	5560	-32.37	20240327	2945	27.67	20240304	5560	-32.37	20240327	150	2406.67	20231017	0.04	N	078860	500	24 억	15982	N	N	N	N
19	20240426	150700	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3755	-25	5	-0.66	48576525	12832	59.60	3780	3920	3745	4910	2650	3780	3785.58	0.33	-1039	3913	3846	3798	3731	3683	3880	3765	24	1130	500	2260	5	1	4806323	180	-0.83	0.23	12	0.27	-4504.00	16005.00	9167	20230420	-59.04	2945	20240304	27.50	5560	-32.46	20240327	2945	27.50	20240304	5560	-32.46	20240327	150	2403.33	20231017	0.04	N	078860	500	24 억	15982	N	N	N	N
20	20240426	140657	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3775	-5	5	-0.13	47038115	12424	57.70	3780	3920	3745	4910	2650	3780	3786.07	0.33	-942	3913	3846	3798	3731	3683	3880	3765	24	1130	500	2260	5	1	4806323	181	-0.84	0.24	12	0.26	-4504.00	16005.00	9167	20230420	-58.82	2945	20240304	28.18	5560	-32.10	20240327	2945	28.18	20240304	5560	-32.10	20240327	150	2416.67	20231017	0.04	N	078860	500	24 억	15982	N	N	N	N
21	20240426	130658	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3780	0	3	0.00	38881810	10257	47.64	3780	3920	3745	4910	2650	3780	3790.76	0.33	-943	3913	3846	3798	3731	3683	3880	3765	24	1130	500	2260	5	1	4806323	182	-0.84	0.24	12	0.21	-4504.00	16005.00	9167	20230420	-58.77	2945	20240304	28.35	5560	-32.01	20240327	2945	28.35	20240304	5560	-32.01	20240327	150	2420.00	20231017	0.04	N	078860	500	24 억	15982	N	N	N	N
22	20240426	120657	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3800	20	2	0.53	37587835	9915	46.05	3780	3920	3745	4910	2650	3780	3791.01	0.33	-853	3913	3846	3798	3731	3683	3880	3765	24	1130	500	2260	5	1	4806323	183	-0.84	0.24	12	0.21	-4504.00	16005.00	9167	20230420	-58.55	2945	20240304	29.03	5560	-31.65	20240327	2945	29.03	20240304	5560	-31.65	20240327	150	2433.33	20231017	0.04	N	078860	500	24 억	15982	N	N	N	N
23	20240426	110657	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3780	0	3	0.00	34038825	8978	41.70	3780	3920	3745	4910	2650	3780	3791.36	0.33	-885	3913	3846	3798	3731	3683	3880	3765	24	1130	500	2260	5	1	4806323	182	-0.84	0.24	12	0.19	-4504.00	16005.00	9167	20230420	-58.77	2945	20240304	28.35	5560	-32.01	20240327	2945	28.35	20240304	5560	-32.01	20240327	150	2420.00	20231017	0.04	N	078860	500	24 억	15982	N	N	N	N
24	20240426	100656	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3755	-25	5	-0.66	25068260	6611	30.70	3780	3920	3745	4910	2650	3780	3791.90	0.33	270	3913	3846	3798	3731	3683	3880	3765	24	1130	500	2260	5	1	4806323	180	-0.83	0.23	12	0.14	-4504.00	16005.00	9167	20230420	-59.04	2945	20240304	27.50	5560	-32.46	20240327	2945	27.50	20240304	5560	-32.46	20240327	150	2403.33	20231017	0.04	N	078860	500	24 억	15982	N	N	N	N
25	20240426	090700	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3800	20	2	0.53	13601015	3589	16.67	3780	3845	3780	4910	2650	3780	3789.64	0.33	218	3913	3846	3798	3731	3683	3880	3765	24	1130	500	2260	5	1	4806323	183	-0.84	0.24	12	0.07	-4504.00	16005.00	9167	20230420	-58.55	2945	20240304	29.03	5560	-31.65	20240327	2945	29.03	20240304	5560	-31.65	20240327	150	2433.33	20231017	0.04	N	078860	500	24 억	15982	N	N	N	N
26	20240425	160653	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3780	30	2	0.80	81746970	21532	40.35	3750	3865	3750	4875	2625	3750	3796.53	0.31	1177	4250	4000	3870	3620	3490	3935	3555	24	1125	500	2250	5	1	4806323	182	-0.84	0.24	12	0.45	-4504.00	16005.00	9295	20230419	-59.33	2945	20240304	28.35	5560	-32.01	20240327	2945	28.35	20240304	5560	-32.01	20240327	150	2420.00	20231017	0.04	N	078860	500	24 억	14751	N	N	N	N
27	20240425	150658	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3785	35	2	0.93	73294775	19300	36.17	3750	3865	3750	4875	2625	3750	3797.66	0.31	992	4250	4000	3870	3620	3490	3935	3555	24	1125	500	2250	5	1	4806323	182	-0.84	0.24	12	0.40	-4504.00	16005.00	9295	20230419	-59.28	2945	20240304	28.52	5560	-31.92	20240327	2945	28.52	20240304	5560	-31.92	20240327	150	2423.33	20231017	0.04	N	078860	500	24 억	14751	N	N	N	N
28	20240425	140655	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3795	45	2	1.20	68572545	18048	33.82	3750	3865	3750	4875	2625	3750	3799.45	0.31	1453	4250	4000	3870	3620	3490	3935	3555	24	1125	500	2250	5	1	4806323	182	-0.84	0.24	12	0.38	-4504.00	16005.00	9295	20230419	-59.17	2945	20240304	28.86	5560	-31.74	20240327	2945	28.86	20240304	5560	-31.74	20240327	150	2430.00	20231017	0.04	N	078860	500	24 억	14751	N	N	N	N
29	20240425	130657	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3795	45	2	1.20	57267635	15049	28.20	3750	3865	3750	4875	2625	3750	3805.41	0.31	747	4250	4000	3870	3620	3490	3935	3555	24	1125	500	2250	5	1	4806323	182	-0.84	0.24	12	0.31	-4504.00	16005.00	9295	20230419	-59.17	2945	20240304	28.86	5560	-31.74	20240327	2945	28.86	20240304	5560	-31.74	20240327	150	2430.00	20231017	0.04	N	078860	500	24 억	14751	N	N	N	N
30	20240425	120653	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3850	100	2	2.67	44385555	11673	21.88	3750	3865	3750	4875	2625	3750	3802.41	0.31	175	4250	4000	3870	3620	3490	3935	3555	24	1125	500	2250	5	1	4806323	185	-0.85	0.24	12	0.24	-4504.00	16005.00	9295	20230419	-58.58	2945	20240304	30.73	5560	-30.76	20240327	2945	30.73	20240304	5560	-30.76	20240327	150	2466.67	20231017	0.04	N	078860	500	24 억	14751	N	N	N	N
31	20240425	110655	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3850	100	2	2.67	38493920	10140	19.00	3750	3860	3750	4875	2625	3750	3796.24	0.31	237	4250	4000	3870	3620	3490	3935	3555	24	1125	500	2250	5	1	4806323	185	-0.85	0.24	12	0.21	-4504.00	16005.00	9295	20230419	-58.58	2945	20240304	30.73	5560	-30.76	20240327	2945	30.73	20240304	5560	-30.76	20240327	150	2466.67	20231017	0.04	N	078860	500	24 억	14751	N	N	N	N
32	20240425	100655	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3835	85	2	2.27	29727430	7840	14.69	3750	3860	3750	4875	2625	3750	3791.76	0.31	189	4250	4000	3870	3620	3490	3935	3555	24	1125	500	2250	5	1	4806323	184	-0.85	0.24	12	0.16	-4504.00	16005.00	9295	20230419	-58.74	2945	20240304	30.22	5560	-31.03	20240327	2945	30.22	20240304	5560	-31.03	20240327	150	2456.67	20231017	0.04	N	078860	500	24 억	14751	N	N	N	N
33	20240425	090657	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3765	15	2	0.40	9217690	2441	4.57	3750	3835	3750	4875	2625	3750	3776.19	0.31	-918	4250	4000	3870	3620	3490	3935	3555	24	1125	500	2250	5	1	4806323	181	-0.84	0.24	12	0.05	-4504.00	16005.00	9295	20230419	-59.49	2945	20240304	27.84	5560	-32.28	20240327	2945	27.84	20240304	5560	-32.28	20240327	150	2410.00	20231017	0.04	N	078860	500	24 억	14751	N	N	N	N
34	20240424	160643	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3750	-200	5	-5.06	203915055	53029	303.42	4120	4120	3740	5130	2765	3950	3845.35	0.31	-1097	4240	4095	4020	3875	3800	4057	3837	24	1180	500	2370	5	1	4806323	180	-0.83	0.23	12	1.10	-4504.00	16005.00	9295	20230419	-59.66	2945	20240304	27.33	5560	-32.55	20240327	2945	27.33	20240304	5560	-32.55	20240327	150	2400.00	20231017	0.04	N	078860	500	24 억	14995	N	N	N	N
35	20240424	150652	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3805	-145	5	-3.67	168052210	43537	249.11	4120	4120	3800	5130	2765	3950	3859.99	0.31	1685	4240	4095	4020	3875	3800	4057	3837	24	1180	500	2370	5	1	4806323	183	-0.84	0.24	12	0.91	-4504.00	16005.00	9295	20230419	-59.06	2945	20240304	29.20	5560	-31.56	20240327	2945	29.20	20240304	5560	-31.56	20240327	150	2436.67	20231017	0.04	N	078860	500	24 억	14995	N	N	N	N
36	20240424	140652	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3895	-55	5	-1.39	131041905	33816	193.49	4120	4120	3800	5130	2765	3950	3875.15	0.31	700	4240	4095	4020	3875	3800	4057	3837	24	1180	500	2370	5	1	4806323	187	-0.86	0.24	12	0.70	-4504.00	16005.00	9295	20230419	-58.10	2945	20240304	32.26	5560	-29.95	20240327	2945	32.26	20240304	5560	-29.95	20240327	150	2496.67	20231017	0.04	N	078860	500	24 억	14995	N	N	N	N
37	20240424	130657	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3840	-110	5	-2.78	110595045	28516	163.16	4120	4120	3800	5130	2765	3950	3878.35	0.31	810	4240	4095	4020	3875	3800	4057	3837	24	1180	500	2370	5	1	4806323	185	-0.85	0.24	12	0.59	-4504.00	16005.00	9295	20230419	-58.69	2945	20240304	30.39	5560	-30.94	20240327	2945	30.39	20240304	5560	-30.94	20240327	150	2460.00	20231017	0.04	N	078860	500	24 억	14995	N	N	N	N
38	20240424	120653	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3820	-130	5	-3.29	83968305	21555	123.33	4120	4120	3820	5130	2765	3950	3895.54	0.31	713	4240	4095	4020	3875	3800	4057	3837	24	1180	500	2370	5	1	4806323	184	-0.85	0.24	12	0.45	-4504.00	16005.00	9295	20230419	-58.90	2945	20240304	29.71	5560	-31.29	20240327	2945	29.71	20240304	5560	-31.29	20240327	150	2446.67	20231017	0.04	N	078860	500	24 억	14995	N	N	N	N
39	20240424	110651	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3910	-40	5	-1.01	34956770	8860	50.70	4120	4120	3910	5130	2765	3950	3945.46	0.31	291	4240	4095	4020	3875	3800	4057	3837	24	1180	500	2370	5	1	4806323	188	-0.87	0.24	12	0.18	-4504.00	16005.00	9295	20230419	-57.93	2945	20240304	32.77	5560	-29.68	20240327	2945	32.77	20240304	5560	-29.68	20240327	150	2506.67	20231017	0.04	N	078860	500	24 억	14995	N	N	N	N
40	20240424	100650	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3970	20	2	0.51	14905980	3756	21.49	4120	4120	3945	5130	2765	3950	3968.58	0.31	139	4240	4095	4020	3875	3800	4057	3837	24	1180	500	2370	5	1	4806323	191	-0.88	0.25	12	0.08	-4504.00	16005.00	9295	20230419	-57.29	2945	20240304	34.80	5560	-28.60	20240327	2945	34.80	20240304	5560	-28.60	20240327	150	2546.67	20231017	0.04	N	078860	500	24 억	14995	N	N	N	N
41	20240424	090653	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4030	80	2	2.03	2341220	580	3.32	4120	4120	4020	5130	2765	3950	4036.59	0.31	-451	4240	4095	4020	3875	3800	4057	3837	24	1180	500	2370	5	1	4806323	194	-0.89	0.25	12	0.01	-4504.00	16005.00	9295	20230419	-56.64	2945	20240304	36.84	5560	-27.52	20240327	2945	36.84	20240304	5560	-27.52	20240327	150	2586.67	20231017	0.04	N	078860	500	24 억	14995	N	N	N	N
42	20240423	160629	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3950	-50	5	-1.25	70266090	17475	91.79	4165	4165	3945	5200	2800	4000	4020.97	0.36	-1239	4236	4117	4021	3902	3806	4177	3962	24	1200	500	2400	5	1	4806323	190	-0.88	0.25	12	0.36	-4504.00	16005.00	9295	20230419	-57.50	2945	20240304	34.13	5560	-28.96	20240327	2945	34.13	20240304	5560	-28.96	20240327	150	2533.33	20231017	0.02	N	078860	500	24 억	17475	N	N	N	N
43	20240423	150649	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3955	-45	5	-1.12	66071880	16414	86.22	4165	4165	3945	5200	2800	4000	4025.34	0.36	-1068	4236	4117	4021	3902	3806	4177	3962	24	1200	500	2400	5	1	4806323	190	-0.88	0.25	12	0.34	-4504.00	16005.00	9295	20230419	-57.45	2945	20240304	34.30	5560	-28.87	20240327	2945	34.30	20240304	5560	-28.87	20240327	150	2536.67	20231017	0.02	N	078860	500	24 억	17475	N	N	N	N
44	20240423	140649	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3995	-5	5	-0.12	54776255	13566	71.26	4165	4165	3990	5200	2800	4000	4037.76	0.36	-1400	4236	4117	4021	3902	3806	4177	3962	24	1200	500	2400	5	1	4806323	192	-0.89	0.25	12	0.28	-4504.00	16005.00	9295	20230419	-57.02	2945	20240304	35.65	5560	-28.15	20240327	2945	35.65	20240304	5560	-28.15	20240327	150	2563.33	20231017	0.02	N	078860	500	24 억	17475	N	N	N	N
45	20240423	130648	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4005	5	2	0.12	49623440	12275	64.48	4165	4165	3995	5200	2800	4000	4042.64	0.36	-1433	4236	4117	4021	3902	3806	4177	3962	24	1200	500	2400	5	1	4806323	192	-0.89	0.25	12	0.26	-4504.00	16005.00	9295	20230419	-56.91	2945	20240304	35.99	5560	-27.97	20240327	2945	35.99	20240304	5560	-27.97	20240327	150	2570.00	20231017	0.02	N	078860	500	24 억	17475	N	N	N	N
46	20240423	120648	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4035	35	2	0.88	30479825	7503	39.41	4165	4165	4010	5200	2800	4000	4062.35	0.36	336	4236	4117	4021	3902	3806	4177	3962	24	1200	500	2400	5	1	4806323	194	-0.90	0.25	12	0.16	-4504.00	16005.00	9295	20230419	-56.59	2945	20240304	37.01	5560	-27.43	20240327	2945	37.01	20240304	5560	-27.43	20240327	150	2590.00	20231017	0.02	N	078860	500	24 억	17475	N	N	N	N
47	20240423	110649	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4030	30	2	0.75	27111240	6668	35.03	4165	4165	4010	5200	2800	4000	4065.87	0.36	344	4236	4117	4021	3902	3806	4177	3962	24	1200	500	2400	5	1	4806323	194	-0.89	0.25	12	0.14	-4504.00	16005.00	9295	20230419	-56.64	2945	20240304	36.84	5560	-27.52	20240327	2945	36.84	20240304	5560	-27.52	20240327	150	2586.67	20231017	0.02	N	078860	500	24 억	17475	N	N	N	N
48	20240423	100648	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4080	80	2	2.00	15675650	3842	20.18	4165	4165	4010	5200	2800	4000	4080.08	0.36	1590	4236	4117	4021	3902	3806	4177	3962	24	1200	500	2400	5	1	4806323	196	-0.91	0.25	12	0.08	-4504.00	16005.00	9295	20230419	-56.11	2945	20240304	38.54	5560	-26.62	20240327	2945	38.54	20240304	5560	-26.62	20240327	150	2620.00	20231017	0.02	N	078860	500	24 억	17475	N	N	N	N
49	20240423	090649	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4070	70	2	1.75	2753900	675	3.55	4165	4165	4010	5200	2800	4000	4079.85	0.36	-257	4236	4117	4021	3902	3806	4177	3962	24	1200	500	2400	5	1	4806323	196	-0.90	0.25	12	0.01	-4504.00	16005.00	9295	20230419	-56.21	2945	20240304	38.20	5560	-26.80	20240327	2945	38.20	20240304	5560	-26.80	20240327	150	2613.33	20231017	0.02	N	078860	500	24 억	17475	N	N	N	N
50	20240422	160646	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4000	40	2	1.01	76175605	19030	61.42	3925	4140	3925	5140	2775	3960	4002.92	0.39	-1186	4206	4082	4016	3892	3826	4050	3860	24	1180	500	2370	5	1	4806323	192	-0.89	0.25	12	0.40	-4504.00	16005.00	9295	20230419	-56.97	2945	20240304	35.82	5560	-28.06	20240327	2945	35.82	20240304	5560	-28.06	20240327	150	2566.67	20231017	0.02	N	078860	500	24 억	18558	N	N	N	N
51	20240422	150646	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4005	45	2	1.14	74431620	18594	60.02	3925	4140	3925	5140	2775	3960	4002.99	0.39	-1185	4206	4082	4016	3892	3826	4050	3860	24	1180	500	2370	5	1	4806323	192	-0.89	0.25	12	0.39	-4504.00	16005.00	9295	20230419	-56.91	2945	20240304	35.99	5560	-27.97	20240327	2945	35.99	20240304	5560	-27.97	20240327	150	2570.00	20231017	0.02	N	078860	500	24 억	18558	N	N	N	N
52	20240422	140646	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4000	40	2	1.01	70862645	17700	57.13	3925	4140	3925	5140	2775	3960	4003.54	0.39	-1431	4206	4082	4016	3892	3826	4050	3860	24	1180	500	2370	5	1	4806323	192	-0.89	0.25	12	0.37	-4504.00	16005.00	9295	20230419	-56.97	2945	20240304	35.82	5560	-28.06	20240327	2945	35.82	20240304	5560	-28.06	20240327	150	2566.67	20231017	0.02	N	078860	500	24 억	18558	N	N	N	N
53	20240422	130644	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3970	10	2	0.25	37808580	9480	30.60	3925	4140	3925	5140	2775	3960	3988.25	0.39	-197	4206	4082	4016	3892	3826	4050	3860	24	1180	500	2370	5	1	4806323	191	-0.88	0.25	12	0.20	-4504.00	16005.00	9295	20230419	-57.29	2945	20240304	34.80	5560	-28.60	20240327	2945	34.80	20240304	5560	-28.60	20240327	150	2546.67	20231017	0.02	N	078860	500	24 억	18558	N	N	N	N
54	20240422	120644	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3970	10	2	0.25	28942805	7250	23.40	3925	4140	3925	5140	2775	3960	3992.11	0.39	301	4206	4082	4016	3892	3826	4050	3860	24	1180	500	2370	5	1	4806323	191	-0.88	0.25	12	0.15	-4504.00	16005.00	9295	20230419	-57.29	2945	20240304	34.80	5560	-28.60	20240327	2945	34.80	20240304	5560	-28.60	20240327	150	2546.67	20231017	0.02	N	078860	500	24 억	18558	N	N	N	N
55	20240422	110644	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3965	5	2	0.13	27223860	6817	22.00	3925	4140	3925	5140	2775	3960	3993.53	0.39	290	4206	4082	4016	3892	3826	4050	3860	24	1180	500	2370	5	1	4806323	191	-0.88	0.25	12	0.14	-4504.00	16005.00	9295	20230419	-57.34	2945	20240304	34.63	5560	-28.69	20240327	2945	34.63	20240304	5560	-28.69	20240327	150	2543.33	20231017	0.02	N	078860	500	24 억	18558	N	N	N	N
56	20240422	100645	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4030	70	2	1.77	15522320	3870	12.49	3925	4140	3925	5140	2775	3960	4010.94	0.39	66	4206	4082	4016	3892	3826	4050	3860	24	1180	500	2370	5	1	4806323	194	-0.89	0.25	12	0.08	-4504.00	16005.00	9295	20230419	-56.64	2945	20240304	36.84	5560	-27.52	20240327	2945	36.84	20240304	5560	-27.52	20240327	150	2586.67	20231017	0.02	N	078860	500	24 억	18558	N	N	N	N
57	20240422	090645	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4140	180	2	4.55	7994855	2012	6.49	3925	4140	3925	5140	2775	3960	3973.59	0.39	609	4206	4082	4016	3892	3826	4050	3860	24	1180	500	2370	5	1	4806323	199	-0.92	0.26	12	0.04	-4504.00	16005.00	9295	20230419	-55.46	2945	20240304	40.58	5560	-25.54	20240327	2945	40.58	20240304	5560	-25.54	20240327	150	2660.00	20231017	0.02	N	078860	500	24 억	18558	N	N	N	N
58	20240419	160616	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3960	-110	5	-2.70	124495340	30975	120.08	4065	4140	3950	5290	2850	4070	4020.20	0.45	-2983	4210	4140	4080	4010	3950	4135	4005	24	1220	500	2440	5	1	4806323	190	-0.88	0.25	12	0.64	-4504.00	16005.00	9295	20230419	-57.40	2945	20240304	34.47	5560	-28.78	20240327	2945	34.47	20240304	5560	-28.78	20240327	150	2540.00	20231017	0.05	N	078860	500	24 억	21516	N	N	N	N
59	20240419	150622	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3965	-105	5	-2.58	118313385	29414	114.03	4065	4140	3950	5290	2850	4070	4022.35	0.45	-2587	4210	4140	4080	4010	3950	4135	4005	24	1220	500	2440	5	1	4806323	191	-0.88	0.25	12	0.61	-4504.00	16005.00	9295	20230419	-57.34	2945	20240304	34.63	5560	-28.69	20240327	2945	34.63	20240304	5560	-28.69	20240327	150	2543.33	20231017	0.05	N	078860	500	24 억	21516	N	N	N	N
60	20240419	140615	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3970	-100	5	-2.46	98475635	24404	94.60	4065	4140	3950	5290	2850	4070	4035.23	0.45	-3717	4210	4140	4080	4010	3950	4135	4005	24	1220	500	2440	5	1	4806323	191	-0.88	0.25	12	0.51	-4504.00	16005.00	9295	20230419	-57.29	2945	20240304	34.80	5560	-28.60	20240327	2945	34.80	20240304	5560	-28.60	20240327	150	2546.67	20231017	0.05	N	078860	500	24 억	21516	N	N	N	N
61	20240419	130617	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4000	-70	5	-1.72	95752955	23718	91.94	4065	4140	3950	5290	2850	4070	4037.14	0.45	-3659	4210	4140	4080	4010	3950	4135	4005	24	1220	500	2440	5	1	4806323	192	-0.89	0.25	12	0.49	-4504.00	16005.00	9295	20230419	-56.97	2945	20240304	35.82	5560	-28.06	20240327	2945	35.82	20240304	5560	-28.06	20240327	150	2566.67	20231017	0.05	N	078860	500	24 억	21516	N	N	N	N
62	20240419	120614	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3960	-110	5	-2.70	77957805	19224	74.52	4065	4140	3950	5290	2850	4070	4055.23	0.45	-5538	4210	4140	4080	4010	3950	4135	4005	24	1220	500	2440	5	1	4806323	190	-0.88	0.25	12	0.40	-4504.00	16005.00	9295	20230419	-57.40	2945	20240304	34.47	5560	-28.78	20240327	2945	34.47	20240304	5560	-28.78	20240327	150	2540.00	20231017	0.05	N	078860	500	24 억	21516	N	N	N	N
63	20240419	110620	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4010	-60	5	-1.47	61090495	14983	58.08	4065	4140	4005	5290	2850	4070	4077.32	0.45	-4715	4210	4140	4080	4010	3950	4135	4005	24	1220	500	2440	5	1	4806323	193	-0.89	0.25	12	0.31	-4504.00	16005.00	9295	20230419	-56.86	2945	20240304	36.16	5560	-27.88	20240327	2945	36.16	20240304	5560	-27.88	20240327	150	2573.33	20231017	0.05	N	078860	500	24 억	21516	N	N	N	N
64	20240419	100619	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4050	-20	5	-0.49	44294845	10813	41.92	4065	4140	4045	5290	2850	4070	4096.44	0.45	-4500	4210	4140	4080	4010	3950	4135	4005	24	1220	500	2440	5	1	4806323	195	-0.90	0.25	12	0.22	-4504.00	16005.00	9295	20230419	-56.43	2945	20240304	37.52	5560	-27.16	20240327	2945	37.52	20240304	5560	-27.16	20240327	150	2600.00	20231017	0.05	N	078860	500	24 억	21516	N	N	N	N
65	20240419	090614	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4110	40	2	0.98	13836270	3366	13.05	4065	4140	4065	5290	2850	4070	4110.60	0.45	-1852	4210	4140	4080	4010	3950	4135	4005	24	1220	500	2440	5	1	4806323	198	-0.91	0.26	12	0.07	-4504.00	16005.00	9295	20230419	-55.78	2945	20240304	39.56	5560	-26.08	20240327	2945	39.56	20240304	5560	-26.08	20240327	150	2640.00	20231017	0.05	N	078860	500	24 억	21516	N	N	N	N
66	20240418	160615	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4070	0	3	0.00	105069830	25776	14.11	4070	4150	4020	5290	2850	4070	4076.27	0.46	-617	4906	4487	4206	3787	3506	4697	3997	24	1220	500	2440	5	1	4806323	196	-0.90	0.25	12	0.54	-4504.00	16005.00	9295	20230419	-56.21	2945	20240304	38.20	5560	-26.80	20240327	2945	38.20	20240304	5560	-26.80	20240327	150	2613.33	20231017	0.01	N	078860	500	24 억	22090	N	N	N	N
67	20240418	150613	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4080	10	2	0.25	101377915	24869	13.61	4070	4150	4020	5290	2850	4070	4076.48	0.46	-516	4906	4487	4206	3787	3506	4697	3997	24	1220	500	2440	5	1	4806323	196	-0.91	0.25	12	0.52	-4504.00	16005.00	9295	20230419	-56.11	2945	20240304	38.54	5560	-26.62	20240327	2945	38.54	20240304	5560	-26.62	20240327	150	2620.00	20231017	0.01	N	078860	500	24 억	22090	N	N	N	N
68	20240418	140618	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4070	0	3	0.00	84079200	20595	11.27	4070	4150	4020	5290	2850	4070	4082.51	0.46	-1493	4906	4487	4206	3787	3506	4697	3997	24	1220	500	2440	5	1	4806323	196	-0.90	0.25	12	0.43	-4504.00	16005.00	9295	20230419	-56.21	2945	20240304	38.20	5560	-26.80	20240327	2945	38.20	20240304	5560	-26.80	20240327	150	2613.33	20231017	0.01	N	078860	500	24 억	22090	N	N	N	N
69	20240418	130614	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4070	0	3	0.00	81811740	20036	10.97	4070	4150	4020	5290	2850	4070	4083.24	0.46	-1488	4906	4487	4206	3787	3506	4697	3997	24	1220	500	2440	5	1	4806323	196	-0.90	0.25	12	0.42	-4504.00	16005.00	9295	20230419	-56.21	2945	20240304	38.20	5560	-26.80	20240327	2945	38.20	20240304	5560	-26.80	20240327	150	2613.33	20231017	0.01	N	078860	500	24 억	22090	N	N	N	N
70	20240418	120612	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4140	70	2	1.72	66530595	16298	8.92	4070	4150	4020	5290	2850	4070	4082.13	0.46	-485	4906	4487	4206	3787	3506	4697	3997	24	1220	500	2440	5	1	4806323	199	-0.92	0.26	12	0.34	-4504.00	16005.00	9295	20230419	-55.46	2945	20240304	40.58	5560	-25.54	20240327	2945	40.58	20240304	5560	-25.54	20240327	150	2660.00	20231017	0.01	N	078860	500	24 억	22090	N	N	N	N
71	20240418	110613	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4085	15	2	0.37	62775345	15383	8.42	4070	4150	4020	5290	2850	4070	4080.83	0.46	-551	4906	4487	4206	3787	3506	4697	3997	24	1220	500	2440	5	1	4806323	196	-0.91	0.26	12	0.32	-4504.00	16005.00	9295	20230419	-56.05	2945	20240304	38.71	5560	-26.53	20240327	2945	38.71	20240304	5560	-26.53	20240327	150	2623.33	20231017	0.01	N	078860	500	24 억	22090	N	N	N	N
72	20240418	100615	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4045	-25	5	-0.61	51693195	12661	6.93	4070	4150	4020	5290	2850	4070	4082.87	0.46	-877	4906	4487	4206	3787	3506	4697	3997	24	1220	500	2440	5	1	4806323	194	-0.90	0.25	12	0.26	-4504.00	16005.00	9295	20230419	-56.48	2945	20240304	37.35	5560	-27.25	20240327	2945	37.35	20240304	5560	-27.25	20240327	150	2596.67	20231017	0.01	N	078860	500	24 억	22090	N	N	N	N
73	20240418	090613	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4090	20	2	0.49	6131090	1498	0.82	4070	4150	4070	5290	2850	4070	4092.85	0.46	-1202	4906	4487	4206	3787	3506	4697	3997	24	1220	500	2440	5	1	4806323	197	-0.91	0.26	12	0.03	-4504.00	16005.00	9295	20230419	-56.00	2945	20240304	38.88	5560	-26.44	20240327	2945	38.88	20240304	5560	-26.44	20240327	150	2626.67	20231017	0.01	N	078860	500	24 억	22090	N	N	N	N
74	20240417	160608	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4070	145	2	3.69	779106525	182028	618.74	3925	4625	3925	5100	2750	3925	4280.16	0.43	2570	4185	4055	3990	3860	3795	4022	3827	24	1175	500	2350	5	1	4806323	196	-0.90	0.25	12	3.79	-4504.00	16005.00	9295	20230419	-56.21	2945	20240304	38.20	5560	-26.80	20240327	2945	38.20	20240304	5560	-26.80	20240327	150	2613.33	20231017	0.01	N	078860	500	24 억	20521	N	N	N	N
75	20240417	150619	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4090	165	2	4.20	773199350	180576	613.81	3925	4625	3925	5100	2750	3925	4281.85	0.43	2421	4185	4055	3990	3860	3795	4022	3827	24	1175	500	2350	5	1	4806323	197	-0.91	0.26	12	3.76	-4504.00	16005.00	9295	20230419	-56.00	2945	20240304	38.88	5560	-26.44	20240327	2945	38.88	20240304	5560	-26.44	20240327	150	2626.67	20231017	0.01	N	078860	500	24 억	20521	N	N	N	N
76	20240417	140613	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4070	145	2	3.69	757067855	176608	600.32	3925	4625	3925	5100	2750	3925	4286.71	0.43	571	4185	4055	3990	3860	3795	4022	3827	24	1175	500	2350	5	1	4806323	196	-0.90	0.25	12	3.67	-4504.00	16005.00	9295	20230419	-56.21	2945	20240304	38.20	5560	-26.80	20240327	2945	38.20	20240304	5560	-26.80	20240327	150	2613.33	20231017	0.01	N	078860	500	24 억	20521	N	N	N	N
77	20240417	130616	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3965	40	2	1.02	709785150	164953	560.70	3925	4625	3925	5100	2750	3925	4302.95	0.43	-4462	4185	4055	3990	3860	3795	4022	3827	24	1175	500	2350	5	1	4806323	191	-0.88	0.25	12	3.43	-4504.00	16005.00	9295	20230419	-57.34	2945	20240304	34.63	5560	-28.69	20240327	2945	34.63	20240304	5560	-28.69	20240327	150	2543.33	20231017	0.01	N	078860	500	24 억	20521	N	N	N	N
78	20240417	120617	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3990	65	2	1.66	41168100	10262	34.88	3925	4125	3925	5100	2750	3925	4011.70	0.43	1863	4185	4055	3990	3860	3795	4022	3827	24	1175	500	2350	5	1	4806323	192	-0.89	0.25	12	0.21	-4504.00	16005.00	9295	20230419	-57.07	2945	20240304	35.48	5560	-28.24	20240327	2945	35.48	20240304	5560	-28.24	20240327	150	2560.00	20231017	0.01	N	078860	500	24 억	20521	N	N	N	N
79	20240417	110617	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4000	75	2	1.91	37143650	9248	31.44	3925	4125	3925	5100	2750	3925	4016.40	0.43	1174	4185	4055	3990	3860	3795	4022	3827	24	1175	500	2350	5	1	4806323	192	-0.89	0.25	12	0.19	-4504.00	16005.00	9295	20230419	-56.97	2945	20240304	35.82	5560	-28.06	20240327	2945	35.82	20240304	5560	-28.06	20240327	150	2566.67	20231017	0.01	N	078860	500	24 억	20521	N	N	N	N
80	20240417	100613	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4075	150	2	3.82	23558960	5866	19.94	3925	4125	3925	5100	2750	3925	4016.19	0.43	2040	4185	4055	3990	3860	3795	4022	3827	24	1175	500	2350	5	1	4806323	196	-0.90	0.25	12	0.12	-4504.00	16005.00	9295	20230419	-56.16	2945	20240304	38.37	5560	-26.71	20240327	2945	38.37	20240304	5560	-26.71	20240327	150	2616.67	20231017	0.01	N	078860	500	24 억	20521	N	N	N	N
81	20240417	090610	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4065	140	2	3.57	12439340	3131	10.64	3925	4065	3925	5100	2750	3925	3972.96	0.43	1574	4185	4055	3990	3860	3795	4022	3827	24	1175	500	2350	5	1	4806323	195	-0.90	0.25	12	0.07	-4504.00	16005.00	9295	20230419	-56.27	2945	20240304	38.03	5560	-26.89	20240327	2945	38.03	20240304	5560	-26.89	20240327	150	2610.00	20231017	0.01	N	078860	500	24 억	20521	N	N	N	N
82	20240416	160614	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3925	-140	5	-3.44	117647965	29398	46.29	4065	4120	3925	5280	2850	4065	4001.90	0.53	-5021	4585	4325	4120	3860	3655	4222	3757	24	1215	500	2430	5	1	4806323	189	-0.87	0.25	12	0.61	-4504.00	16005.00	9295	20230419	-57.77	2945	20240304	33.28	5560	-29.41	20240327	2945	33.28	20240304	5560	-29.41	20240327	150	2516.67	20231017	0.01	N	078860	500	24 억	25423	N	N	N	N
83	20240416	150612	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3950	-115	5	-2.83	107501555	26817	42.23	4065	4120	3925	5280	2850	4065	4008.71	0.53	-5427	4585	4325	4120	3860	3655	4222	3757	24	1215	500	2430	5	1	4806323	190	-0.88	0.25	12	0.56	-4504.00	16005.00	9295	20230419	-57.50	2945	20240304	34.13	5560	-28.96	20240327	2945	34.13	20240304	5560	-28.96	20240327	150	2533.33	20231017	0.01	N	078860	500	24 억	25423	N	N	N	N
84	20240416	140611	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4000	-65	5	-1.60	99062130	24682	38.86	4065	4120	3925	5280	2850	4065	4013.54	0.53	-5977	4585	4325	4120	3860	3655	4222	3757	24	1215	500	2430	5	1	4806323	192	-0.89	0.25	12	0.51	-4504.00	16005.00	9295	20230419	-56.97	2945	20240304	35.82	5560	-28.06	20240327	2945	35.82	20240304	5560	-28.06	20240327	150	2566.67	20231017	0.01	N	078860	500	24 억	25423	N	N	N	N
85	20240416	130613	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3955	-110	5	-2.71	97230500	24220	38.14	4065	4120	3925	5280	2850	4065	4014.47	0.53	-6014	4585	4325	4120	3860	3655	4222	3757	24	1215	500	2430	5	1	4806323	190	-0.88	0.25	12	0.50	-4504.00	16005.00	9295	20230419	-57.45	2945	20240304	34.30	5560	-28.87	20240327	2945	34.30	20240304	5560	-28.87	20240327	150	2536.67	20231017	0.01	N	078860	500	24 억	25423	N	N	N	N
86	20240416	120615	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3950	-115	5	-2.83	90171915	22432	35.32	4065	4120	3925	5280	2850	4065	4019.79	0.53	-7082	4585	4325	4120	3860	3655	4222	3757	24	1215	500	2430	5	1	4806323	190	-0.88	0.25	12	0.47	-4504.00	16005.00	9295	20230419	-57.50	2945	20240304	34.13	5560	-28.96	20240327	2945	34.13	20240304	5560	-28.96	20240327	150	2533.33	20231017	0.01	N	078860	500	24 억	25423	N	N	N	N
87	20240416	110612	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3985	-80	5	-1.97	84360190	20963	33.01	4065	4120	3925	5280	2850	4065	4024.24	0.53	-7733	4585	4325	4120	3860	3655	4222	3757	24	1215	500	2430	5	1	4806323	192	-0.88	0.25	12	0.44	-4504.00	16005.00	9295	20230419	-57.13	2945	20240304	35.31	5560	-28.33	20240327	2945	35.31	20240304	5560	-28.33	20240327	150	2556.67	20231017	0.01	N	078860	500	24 억	25423	N	N	N	N
88	20240416	100605	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4030	-35	5	-0.86	51909060	12790	20.14	4065	4120	4000	5280	2850	4065	4058.57	0.53	-5870	4585	4325	4120	3860	3655	4222	3757	24	1215	500	2430	5	1	4806323	194	-0.89	0.25	12	0.27	-4504.00	16005.00	9295	20230419	-56.64	2945	20240304	36.84	5560	-27.52	20240327	2945	36.84	20240304	5560	-27.52	20240327	150	2586.67	20231017	0.01	N	078860	500	24 억	25423	N	N	N	N
89	20240416	090605	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4025	-40	5	-0.98	4730430	1165	1.83	4065	4065	4020	5280	2850	4065	4060.45	0.53	-181	4585	4325	4120	3860	3655	4222	3757	24	1215	500	2430	5	1	4806323	193	-0.89	0.25	12	0.02	-4504.00	16005.00	9295	20230419	-56.70	2945	20240304	36.67	5560	-27.61	20240327	2945	36.67	20240304	5560	-27.61	20240327	150	2583.33	20231017	0.01	N	078860	500	24 억	25423	N	N	N	N
90	20240415	160604	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4065	-135	5	-3.21	253666680	63134	131.11	4255	4380	3915	5460	2940	4200	4017.88	0.17	17363	4593	4396	4298	4101	4003	4347	4052	24	1260	500	2520	5	1	4806323	195	-0.90	0.25	12	1.31	-4504.00	16005.00	9295	20230419	-56.27	2945	20240304	38.03	5560	-26.89	20240327	2945	38.03	20240304	5560	-26.89	20240327	150	2610.00	20231017	0.01	N	078860	500	24 억	8060	N	N	N	N
91	20240415	150608	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4030	-170	5	-4.05	233715770	58275	121.02	4255	4380	3915	5460	2940	4200	4010.57	0.17	15607	4593	4396	4298	4101	4003	4347	4052	24	1260	500	2520	5	1	4806323	194	-0.89	0.25	12	1.21	-4504.00	16005.00	9295	20230419	-56.64	2945	20240304	36.84	5560	-27.52	20240327	2945	36.84	20240304	5560	-27.52	20240327	150	2586.67	20231017	0.01	N	078860	500	24 억	8060	N	N	N	N
92	20240415	140603	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4045	-155	5	-3.69	223113525	55649	115.56	4255	4380	3915	5460	2940	4200	4009.30	0.17	15800	4593	4396	4298	4101	4003	4347	4052	24	1260	500	2520	5	1	4806323	194	-0.90	0.25	12	1.16	-4504.00	16005.00	9295	20230419	-56.48	2945	20240304	37.35	5560	-27.25	20240327	2945	37.35	20240304	5560	-27.25	20240327	150	2596.67	20231017	0.01	N	078860	500	24 억	8060	N	N	N	N
93	20240415	130557	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4015	-185	5	-4.40	215074300	53644	111.40	4255	4380	3915	5460	2940	4200	4009.29	0.17	15875	4593	4396	4298	4101	4003	4347	4052	24	1260	500	2520	5	1	4806323	193	-0.89	0.25	12	1.12	-4504.00	16005.00	9295	20230419	-56.80	2945	20240304	36.33	5560	-27.79	20240327	2945	36.33	20240304	5560	-27.79	20240327	150	2576.67	20231017	0.01	N	078860	500	24 억	8060	N	N	N	N
94	20240415	120606	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3930	-270	5	-6.43	158475985	39362	81.74	4255	4380	3915	5460	2940	4200	4026.12	0.17	6297	4593	4396	4298	4101	4003	4347	4052	24	1260	500	2520	5	1	4806323	189	-0.87	0.25	12	0.82	-4504.00	16005.00	9295	20230419	-57.72	2945	20240304	33.45	5560	-29.32	20240327	2945	33.45	20240304	5560	-29.32	20240327	150	2520.00	20231017	0.01	N	078860	500	24 억	8060	N	N	N	N
95	20240415	110606	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3925	-275	5	-6.55	144583590	35820	74.38	4255	4380	3920	5460	2940	4200	4036.39	0.17	6531	4593	4396	4298	4101	4003	4347	4052	24	1260	500	2520	5	1	4806323	189	-0.87	0.25	12	0.75	-4504.00	16005.00	9295	20230419	-57.77	2945	20240304	33.28	5560	-29.41	20240327	2945	33.28	20240304	5560	-29.41	20240327	150	2516.67	20231017	0.01	N	078860	500	24 억	8060	N	N	N	N
96	20240415	100603	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3985	-215	5	-5.12	132971500	32874	68.27	4255	4380	3920	5460	2940	4200	4044.88	0.17	8229	4593	4396	4298	4101	4003	4347	4052	24	1260	500	2520	5	1	4806323	192	-0.88	0.25	12	0.68	-4504.00	16005.00	9295	20230419	-57.13	2945	20240304	35.31	5560	-28.33	20240327	2945	35.31	20240304	5560	-28.33	20240327	150	2556.67	20231017	0.01	N	078860	500	24 억	8060	N	N	N	N
97	20240415	090607	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4310	110	2	2.62	7710320	1781	3.70	4255	4380	4255	5460	2940	4200	4329.21	0.17	-309	4593	4396	4298	4101	4003	4347	4052	24	1260	500	2520	5	1	4806323	207	-0.96	0.27	12	0.04	-4504.00	16005.00	9295	20230419	-53.63	2945	20240304	46.35	5560	-22.48	20240327	2945	46.35	20240304	5560	-22.48	20240327	150	2773.33	20231017	0.01	N	078860	500	24 억	8060	N	N	N	N
98	20240412	160603	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4200	-195	5	-4.44	205923815	48149	184.83	4460	4495	4200	5710	3080	4395	4276.81	0.14	1477	4668	4531	4463	4326	4258	4497	4292	24	1315	500	2630	5	1	4806323	202	-0.93	0.26	12	1.00	-4504.00	16005.00	9295	20230419	-54.81	2945	20240304	42.61	5560	-24.46	20240327	2945	42.61	20240304	5560	-24.46	20240327	150	2700.00	20231017	0.01	N	078860	500	24 억	6583	N	N	N	N
99	20240412	150603	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4235	-160	5	-3.64	169851030	39590	151.97	4460	4495	4230	5710	3080	4395	4290.25	0.14	3805	4668	4531	4463	4326	4258	4497	4292	24	1315	500	2630	5	1	4806323	204	-0.94	0.26	12	0.82	-4504.00	16005.00	9295	20230419	-54.44	2945	20240304	43.80	5560	-23.83	20240327	2945	43.80	20240304	5560	-23.83	20240327	150	2723.33	20231017	0.01	N	078860	500	24 억	6583	N	N	N	N
100	20240412	140602	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4260	-135	5	-3.07	144281895	33578	128.89	4460	4495	4230	5710	3080	4395	4296.92	0.14	6005	4668	4531	4463	4326	4258	4497	4292	24	1315	500	2630	5	1	4806323	205	-0.95	0.27	12	0.70	-4504.00	16005.00	9295	20230419	-54.17	2945	20240304	44.65	5560	-23.38	20240327	2945	44.65	20240304	5560	-23.38	20240327	150	2740.00	20231017	0.01	N	078860	500	24 억	6583	N	N	N	N
101	20240412	130558	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4280	-115	5	-2.62	125494515	29177	112.00	4460	4495	4230	5710	3080	4395	4301.15	0.14	4302	4668	4531	4463	4326	4258	4497	4292	24	1315	500	2630	5	1	4806323	206	-0.95	0.27	12	0.61	-4504.00	16005.00	9295	20230419	-53.95	2945	20240304	45.33	5560	-23.02	20240327	2945	45.33	20240304	5560	-23.02	20240327	150	2753.33	20231017	0.01	N	078860	500	24 억	6583	N	N	N	N
102	20240412	120602	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4315	-80	5	-1.82	93892605	21899	84.06	4460	4495	4230	5710	3080	4395	4287.53	0.14	3441	4668	4531	4463	4326	4258	4497	4292	24	1315	500	2630	5	1	4806323	207	-0.96	0.27	12	0.46	-4504.00	16005.00	9295	20230419	-53.58	2945	20240304	46.52	5560	-22.39	20240327	2945	46.52	20240304	5560	-22.39	20240327	150	2776.67	20231017	0.01	N	078860	500	24 억	6583	N	N	N	N
103	20240412	110558	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4285	-110	5	-2.50	89523840	20882	80.16	4460	4495	4230	5710	3080	4395	4287.13	0.14	3903	4668	4531	4463	4326	4258	4497	4292	24	1315	500	2630	5	1	4806323	206	-0.95	0.27	12	0.43	-4504.00	16005.00	9295	20230419	-53.90	2945	20240304	45.50	5560	-22.93	20240327	2945	45.50	20240304	5560	-22.93	20240327	150	2756.67	20231017	0.01	N	078860	500	24 억	6583	N	N	N	N
104	20240412	100600	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4340	-55	5	-1.25	66750515	15565	59.75	4460	4495	4230	5710	3080	4395	4288.50	0.14	2666	4668	4531	4463	4326	4258	4497	4292	24	1315	500	2630	5	1	4806323	209	-0.96	0.27	12	0.32	-4504.00	16005.00	9295	20230419	-53.31	2945	20240304	47.37	5560	-21.94	20240327	2945	47.37	20240304	5560	-21.94	20240327	150	2793.33	20231017	0.01	N	078860	500	24 억	6583	N	N	N	N
105	20240412	090559	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4330	-65	5	-1.48	6655515	1512	5.80	4460	4495	4330	5710	3080	4395	4401.80	0.14	-910	4668	4531	4463	4326	4258	4497	4292	24	1315	500	2630	5	1	4806323	208	-0.96	0.27	12	0.03	-4504.00	16005.00	9295	20230419	-53.42	2945	20240304	47.03	5560	-22.12	20240327	2945	47.03	20240304	5560	-22.12	20240327	150	2786.67	20231017	0.01	N	078860	500	24 억	6583	N	N	N	N
106	20240411	160554	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4395	-35	5	-0.79	116495130	26046	68.97	4430	4600	4395	5750	3105	4430	4472.70	0.22	-3955	4713	4571	4448	4306	4183	4510	4245	24	1320	500	2650	5	1	4806323	211	-0.98	0.27	12	0.54	-4504.00	16005.00	9295	20230419	-52.72	2945	20240304	49.24	5560	-20.95	20240327	2945	49.24	20240304	5560	-20.95	20240327	150	2830.00	20231017	0.01	N	078860	500	24 억	10538	N	N	N	N
107	20240411	150602	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4400	-30	5	-0.68	113572060	25381	67.21	4430	4600	4395	5750	3105	4430	4474.69	0.22	-3955	4713	4571	4448	4306	4183	4510	4245	24	1320	500	2650	5	1	4806323	211	-0.98	0.27	12	0.53	-4504.00	16005.00	9295	20230419	-52.66	2945	20240304	49.41	5560	-20.86	20240327	2945	49.41	20240304	5560	-20.86	20240327	150	2833.33	20231017	0.01	N	078860	500	24 억	10538	N	N	N	N
108	20240411	140558	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4410	-20	5	-0.45	107622800	24030	63.63	4430	4600	4405	5750	3105	4430	4478.68	0.22	-4073	4713	4571	4448	4306	4183	4510	4245	24	1320	500	2650	5	1	4806323	212	-0.98	0.28	12	0.50	-4504.00	16005.00	9295	20230419	-52.56	2945	20240304	49.75	5560	-20.68	20240327	2945	49.75	20240304	5560	-20.68	20240327	150	2840.00	20231017	0.01	N	078860	500	24 억	10538	N	N	N	N
109	20240411	130551	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4465	35	2	0.79	89274755	19892	52.68	4430	4600	4430	5750	3105	4430	4487.97	0.22	-2740	4713	4571	4448	4306	4183	4510	4245	24	1320	500	2650	5	1	4806323	215	-0.99	0.28	12	0.41	-4504.00	16005.00	9295	20230419	-51.96	2945	20240304	51.61	5560	-19.69	20240327	2945	51.61	20240304	5560	-19.69	20240327	150	2876.67	20231017	0.01	N	078860	500	24 억	10538	N	N	N	N
110	20240411	120559	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4485	55	2	1.24	85434850	19034	50.40	4430	4600	4430	5750	3105	4430	4488.54	0.22	-2375	4713	4571	4448	4306	4183	4510	4245	24	1320	500	2650	5	1	4806323	216	-1.00	0.28	12	0.40	-4504.00	16005.00	9295	20230419	-51.75	2945	20240304	52.29	5560	-19.33	20240327	2945	52.29	20240304	5560	-19.33	20240327	150	2890.00	20231017	0.01	N	078860	500	24 억	10538	N	N	N	N
111	20240411	110554	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4525	95	2	2.14	77954445	17366	45.99	4430	4600	4430	5750	3105	4430	4488.91	0.22	-1255	4713	4571	4448	4306	4183	4510	4245	24	1320	500	2650	5	1	4806323	217	-1.00	0.28	12	0.36	-4504.00	16005.00	9295	20230419	-51.32	2945	20240304	53.65	5560	-18.62	20240327	2945	53.65	20240304	5560	-18.62	20240327	150	2916.67	20231017	0.01	N	078860	500	24 억	10538	N	N	N	N
112	20240411	100601	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4560	130	2	2.93	62576330	13956	36.96	4430	4600	4430	5750	3105	4430	4483.83	0.22	-825	4713	4571	4448	4306	4183	4510	4245	24	1320	500	2650	5	1	4806323	219	-1.01	0.28	12	0.29	-4504.00	16005.00	9295	20230419	-50.94	2945	20240304	54.84	5560	-17.99	20240327	2945	54.84	20240304	5560	-17.99	20240327	150	2940.00	20231017	0.01	N	078860	500	24 억	10538	N	N	N	N
113	20240411	090557	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4440	10	2	0.23	6883930	1553	4.11	4430	4450	4430	5750	3105	4430	4432.67	0.22	180	4713	4571	4448	4306	4183	4510	4245	24	1320	500	2650	5	1	4806323	213	-0.99	0.28	12	0.03	-4504.00	16005.00	9295	20230419	-52.23	2945	20240304	50.76	5560	-20.14	20240327	2945	50.76	20240304	5560	-20.14	20240327	150	2860.00	20231017	0.01	N	078860	500	24 억	10538	N	N	N	N
114	20240409	160548	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4430	-120	5	-2.64	166388630	37699	109.06	4550	4590	4325	5910	3185	4550	4413.53	0.18	1819	4776	4662	4531	4417	4286	4720	4475	24	1360	500	2730	5	1	4806323	213	-0.98	0.28	12	0.78	-4504.00	16005.00	9295	20230419	-52.34	2945	20240304	50.42	5560	-20.32	20240327	2945	50.42	20240304	5560	-20.32	20240327	150	2853.33	20231017	0.01	N	078860	500	24 억	8719	N	N	N	N
115	20240409	150551	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4470	-80	5	-1.76	162784545	36886	106.71	4550	4590	4325	5910	3185	4550	4413.10	0.18	1241	4776	4662	4531	4417	4286	4720	4475	24	1360	500	2730	5	1	4806323	215	-0.99	0.28	12	0.77	-4504.00	16005.00	9295	20230419	-51.91	2945	20240304	51.78	5560	-19.60	20240327	2945	51.78	20240304	5560	-19.60	20240327	150	2880.00	20231017	0.01	N	078860	500	24 억	8719	N	N	N	N
116	20240409	140555	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4425	-125	5	-2.75	142770760	32371	93.65	4550	4590	4325	5910	3185	4550	4410.36	0.18	55	4776	4662	4531	4417	4286	4720	4475	24	1360	500	2730	5	1	4806323	213	-0.98	0.28	12	0.67	-4504.00	16005.00	9295	20230419	-52.39	2945	20240304	50.25	5560	-20.41	20240327	2945	50.25	20240304	5560	-20.41	20240327	150	2850.00	20231017	0.01	N	078860	500	24 억	8719	N	N	N	N
117	20240409	130549	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4415	-135	5	-2.97	132499290	30044	86.92	4550	4590	4325	5910	3185	4550	4410.07	0.18	-25	4776	4662	4531	4417	4286	4720	4475	24	1360	500	2730	5	1	4806323	212	-0.98	0.28	12	0.63	-4504.00	16005.00	9295	20230419	-52.50	2945	20240304	49.92	5560	-20.59	20240327	2945	49.92	20240304	5560	-20.59	20240327	150	2843.33	20231017	0.01	N	078860	500	24 억	8719	N	N	N	N
118	20240409	120552	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4475	-75	5	-1.65	116234835	26339	76.20	4550	4590	4325	5910	3185	4550	4412.92	0.18	-248	4776	4662	4531	4417	4286	4720	4475	24	1360	500	2730	5	1	4806323	215	-0.99	0.28	12	0.55	-4504.00	16005.00	9295	20230419	-51.86	2945	20240304	51.95	5560	-19.51	20240327	2945	51.95	20240304	5560	-19.51	20240327	150	2883.33	20231017	0.01	N	078860	500	24 억	8719	N	N	N	N
119	20240409	110551	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4420	-130	5	-2.86	83358280	18884	54.63	4550	4590	4325	5910	3185	4550	4414.07	0.18	522	4776	4662	4531	4417	4286	4720	4475	24	1360	500	2730	5	1	4806323	212	-0.98	0.28	12	0.39	-4504.00	16005.00	9295	20230419	-52.45	2945	20240304	50.08	5560	-20.50	20240327	2945	50.08	20240304	5560	-20.50	20240327	150	2846.67	20231017	0.01	N	078860	500	24 억	8719	N	N	N	N
120	20240409	100548	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4380	-170	5	-3.74	47885195	10769	31.15	4550	4590	4325	5910	3185	4550	4446.37	0.18	-303	4776	4662	4531	4417	4286	4720	4475	24	1360	500	2730	5	1	4806323	211	-0.97	0.27	12	0.22	-4504.00	16005.00	9295	20230419	-52.88	2945	20240304	48.73	5560	-21.22	20240327	2945	48.73	20240304	5560	-21.22	20240327	150	2820.00	20231017	0.01	N	078860	500	24 억	8719	N	N	N	N
121	20240409	090557	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4535	-15	5	-0.33	2567565	565	1.63	4550	4555	4535	5910	3185	4550	4544.13	0.18	376	4776	4662	4531	4417	4286	4720	4475	24	1360	500	2730	5	1	4806323	218	-1.01	0.28	12	0.01	-4504.00	16005.00	9295	20230419	-51.21	2945	20240304	53.99	5560	-18.44	20240327	2945	53.99	20240304	5560	-18.44	20240327	150	2923.33	20231017	0.01	N	078860	500	24 억	8719	N	N	N	N
122	20240408	160544	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4550	50	2	1.11	154386740	34567	52.57	4475	4645	4400	5850	3150	4500	4466.30	0.11	3710	4926	4712	4556	4342	4186	4635	4265	24	1350	500	2700	5	1	4806323	219	-1.01	0.28	12	0.72	-4504.00	16005.00	9295	20230419	-51.05	2945	20240304	54.50	5560	-18.17	20240327	2945	54.50	20240304	5560	-18.17	20240327	150	2933.33	20231017	0.01	N	078860	500	24 억	5446	N	N	N	N
123	20240408	150550	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4505	5	2	0.11	153322900	34332	52.21	4475	4645	4400	5850	3150	4500	4465.89	0.11	3726	4926	4712	4556	4342	4186	4635	4265	24	1350	500	2700	5	1	4806323	217	-1.00	0.28	12	0.71	-4504.00	16005.00	9295	20230419	-51.53	2945	20240304	52.97	5560	-18.97	20240327	2945	52.97	20240304	5560	-18.97	20240327	150	2903.33	20231017	0.01	N	078860	500	24 억	5446	N	N	N	N
124	20240408	140552	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4500	0	3	0.00	132768940	29803	45.32	4475	4645	4400	5850	3150	4500	4454.89	0.11	4069	4926	4712	4556	4342	4186	4635	4265	24	1350	500	2700	5	1	4806323	216	-1.00	0.28	12	0.62	-4504.00	16005.00	9295	20230419	-51.59	2945	20240304	52.80	5560	-19.06	20240327	2945	52.80	20240304	5560	-19.06	20240327	150	2900.00	20231017	0.01	N	078860	500	24 억	5446	N	N	N	N
125	20240408	130549	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4580	80	2	1.78	115377045	25929	39.43	4475	4635	4400	5850	3150	4500	4449.73	0.11	3612	4926	4712	4556	4342	4186	4635	4265	24	1350	500	2700	5	1	4806323	220	-1.02	0.29	12	0.54	-4504.00	16005.00	9295	20230419	-50.73	2945	20240304	55.52	5560	-17.63	20240327	2945	55.52	20240304	5560	-17.63	20240327	150	2953.33	20231017	0.01	N	078860	500	24 억	5446	N	N	N	N
126	20240408	120550	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4490	-10	5	-0.22	99552470	22444	34.13	4475	4560	4400	5850	3150	4500	4435.59	0.11	3594	4926	4712	4556	4342	4186	4635	4265	24	1350	500	2700	5	1	4806323	216	-1.00	0.28	12	0.47	-4504.00	16005.00	9295	20230419	-51.69	2945	20240304	52.46	5560	-19.24	20240327	2945	52.46	20240304	5560	-19.24	20240327	150	2893.33	20231017	0.01	N	078860	500	24 억	5446	N	N	N	N
127	20240408	110552	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4480	-20	5	-0.44	86501480	19518	29.68	4475	4560	4400	5850	3150	4500	4431.88	0.11	3809	4926	4712	4556	4342	4186	4635	4265	24	1350	500	2700	5	1	4806323	215	-0.99	0.28	12	0.41	-4504.00	16005.00	9295	20230419	-51.80	2945	20240304	52.12	5560	-19.42	20240327	2945	52.12	20240304	5560	-19.42	20240327	150	2886.67	20231017	0.01	N	078860	500	24 억	5446	N	N	N	N
128	20240408	100545	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4500	0	3	0.00	68165980	15425	23.46	4475	4500	4400	5850	3150	4500	4419.19	0.11	3814	4926	4712	4556	4342	4186	4635	4265	24	1350	500	2700	5	1	4806323	216	-1.00	0.28	12	0.32	-4504.00	16005.00	9295	20230419	-51.59	2945	20240304	52.80	5560	-19.06	20240327	2945	52.80	20240304	5560	-19.06	20240327	150	2900.00	20231017	0.01	N	078860	500	24 억	5446	N	N	N	N
129	20240408	090550	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4410	-90	5	-2.00	8840540	1995	3.03	4475	4475	4400	5850	3150	4500	4431.35	0.11	-669	4926	4712	4556	4342	4186	4635	4265	24	1350	500	2700	5	1	4806323	212	-0.98	0.28	12	0.04	-4504.00	16005.00	9295	20230419	-52.56	2945	20240304	49.75	5560	-20.68	20240327	2945	49.75	20240304	5560	-20.68	20240327	150	2840.00	20231017	0.01	N	078860	500	24 억	5446	N	N	N	N
130	20240405	160551	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4500	-270	5	-5.66	296540365	65624	102.89	4770	4770	4400	6200	3340	4770	4518.78	0.22	-4862	4970	4870	4790	4690	4610	4830	4650	24	1430	500	2860	5	1	4806323	216	-1.00	0.28	12	1.37	-4504.00	16005.00	9295	20230419	-51.59	2945	20240304	52.80	5560	-19.06	20240327	2945	52.80	20240304	5560	-19.06	20240327	150	2900.00	20231017	0.01	N	078860	500	24 억	10389	N	N	N	N
131	20240405	150547	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4410	-360	5	-7.55	258872545	57126	89.57	4770	4770	4410	6200	3340	4770	4531.61	0.22	-4640	4970	4870	4790	4690	4610	4830	4650	24	1430	500	2860	5	1	4806323	212	-0.98	0.28	12	1.19	-4504.00	16005.00	9295	20230419	-52.56	2945	20240304	49.75	5560	-20.68	20240327	2945	49.75	20240304	5560	-20.68	20240327	150	2840.00	20231017	0.01	N	078860	500	24 억	10389	N	N	N	N
132	20240405	140547	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4470	-300	5	-6.29	211207645	46429	72.80	4770	4770	4410	6200	3340	4770	4549.05	0.22	-4816	4970	4870	4790	4690	4610	4830	4650	24	1430	500	2860	5	1	4806323	215	-0.99	0.28	12	0.97	-4504.00	16005.00	9295	20230419	-51.91	2945	20240304	51.78	5560	-19.60	20240327	2945	51.78	20240304	5560	-19.60	20240327	150	2880.00	20231017	0.01	N	078860	500	24 억	10389	N	N	N	N
133	20240405	130546	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4480	-290	5	-6.08	165294815	36116	56.63	4770	4770	4470	6200	3340	4770	4576.78	0.22	-4757	4970	4870	4790	4690	4610	4830	4650	24	1430	500	2860	5	1	4806323	215	-0.99	0.28	12	0.75	-4504.00	16005.00	9295	20230419	-51.80	2945	20240304	52.12	5560	-19.42	20240327	2945	52.12	20240304	5560	-19.42	20240327	150	2886.67	20231017	0.01	N	078860	500	24 억	10389	N	N	N	N
134	20240405	120546	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4520	-250	5	-5.24	137342275	29899	46.88	4770	4770	4520	6200	3340	4770	4593.54	0.22	-4613	4970	4870	4790	4690	4610	4830	4650	24	1430	500	2860	5	1	4806323	217	-1.00	0.28	12	0.62	-4504.00	16005.00	9295	20230419	-51.37	2945	20240304	53.48	5560	-18.71	20240327	2945	53.48	20240304	5560	-18.71	20240327	150	2913.33	20231017	0.01	N	078860	500	24 억	10389	N	N	N	N
135	20240405	110551	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4540	-230	5	-4.82	113948825	24735	38.78	4770	4770	4540	6200	3340	4770	4606.78	0.22	-4357	4970	4870	4790	4690	4610	4830	4650	24	1430	500	2860	5	1	4806323	218	-1.01	0.28	12	0.51	-4504.00	16005.00	9295	20230419	-51.16	2945	20240304	54.16	5560	-18.35	20240327	2945	54.16	20240304	5560	-18.35	20240327	150	2926.67	20231017	0.01	N	078860	500	24 억	10389	N	N	N	N
136	20240405	100504	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4590	-180	5	-3.77	73447635	15859	24.87	4770	4770	4590	6200	3340	4770	4631.29	0.22	-1310	4970	4870	4790	4690	4610	4830	4650	24	1430	500	2860	5	1	4806323	221	-1.02	0.29	12	0.33	-4504.00	16005.00	9295	20230419	-50.62	2945	20240304	55.86	5560	-17.45	20240327	2945	55.86	20240304	5560	-17.45	20240327	150	2960.00	20231017	0.01	N	078860	500	24 억	10389	N	N	N	N
137	20240405	090540	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4700	-70	5	-1.47	8322895	1754	2.75	4770	4770	4700	6200	3340	4770	4745.09	0.22	-586	4970	4870	4790	4690	4610	4830	4650	24	1430	500	2860	5	1	4806323	226	-1.04	0.29	12	0.04	-4504.00	16005.00	9295	20230419	-49.44	2945	20240304	59.59	5560	-15.47	20240327	2945	59.59	20240304	5560	-15.47	20240327	150	3033.33	20231017	0.01	N	078860	500	24 억	10389	N	N	N	N
138	20240404	160541	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4770	-70	5	-1.45	301847615	62887	51.03	4815	4890	4710	6290	3390	4840	4799.84	0.42	-10895	5223	5031	4838	4646	4453	5127	4742	24	1450	500	2900	5	1	4806323	229	-1.06	0.30	12	1.31	-4504.00	16005.00	9295	20230419	-48.68	2945	20240304	61.97	5560	-14.21	20240327	2945	61.97	20240304	5560	-14.21	20240327	150	3080.00	20231017	0.01	N	078860	500	24 억	20344	N	N	N	N
139	20240404	150539	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4750	-90	5	-1.86	285537625	59445	48.24	4815	4890	4720	6290	3390	4840	4803.39	0.42	-8993	5223	5031	4838	4646	4453	5127	4742	24	1450	500	2900	5	1	4806323	228	-1.05	0.30	12	1.24	-4504.00	16005.00	9295	20230419	-48.90	2945	20240304	61.29	5560	-14.57	20240327	2945	61.29	20240304	5560	-14.57	20240327	150	3066.67	20231017	0.01	N	078860	500	24 억	20344	N	N	N	N
140	20240404	140540	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4820	-20	5	-0.41	176689570	36646	29.74	4815	4890	4780	6290	3390	4840	4821.52	0.42	-2360	5223	5031	4838	4646	4453	5127	4742	24	1450	500	2900	5	1	4806323	232	-1.07	0.30	12	0.76	-4504.00	16005.00	9295	20230419	-48.14	2945	20240304	63.67	5560	-13.31	20240327	2945	63.67	20240304	5560	-13.31	20240327	150	3113.33	20231017	0.01	N	078860	500	24 억	20344	N	N	N	N
141	20240404	130534	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4820	-20	5	-0.41	144585680	29970	24.32	4815	4890	4780	6290	3390	4840	4824.35	0.42	429	5223	5031	4838	4646	4453	5127	4742	24	1450	500	2900	5	1	4806323	232	-1.07	0.30	12	0.62	-4504.00	16005.00	9295	20230419	-48.14	2945	20240304	63.67	5560	-13.31	20240327	2945	63.67	20240304	5560	-13.31	20240327	150	3113.33	20231017	0.01	N	078860	500	24 억	20344	N	N	N	N
142	20240404	120537	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4820	-20	5	-0.41	122753900	25432	20.64	4815	4890	4780	6290	3390	4840	4826.75	0.42	467	5223	5031	4838	4646	4453	5127	4742	24	1450	500	2900	5	1	4806323	232	-1.07	0.30	12	0.53	-4504.00	16005.00	9295	20230419	-48.14	2945	20240304	63.67	5560	-13.31	20240327	2945	63.67	20240304	5560	-13.31	20240327	150	3113.33	20231017	0.01	N	078860	500	24 억	20344	N	N	N	N
143	20240404	110539	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4825	-15	5	-0.31	100317430	20771	16.85	4815	4890	4780	6290	3390	4840	4829.69	0.42	-281	5223	5031	4838	4646	4453	5127	4742	24	1450	500	2900	5	1	4806323	232	-1.07	0.30	12	0.43	-4504.00	16005.00	9295	20230419	-48.09	2945	20240304	63.84	5560	-13.22	20240327	2945	63.84	20240304	5560	-13.22	20240327	150	3116.67	20231017	0.01	N	078860	500	24 억	20344	N	N	N	N
144	20240404	100539	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4850	10	2	0.21	71610410	14823	12.03	4815	4890	4780	6290	3390	4840	4831.03	0.42	-1233	5223	5031	4838	4646	4453	5127	4742	24	1450	500	2900	5	1	4806323	233	-1.08	0.30	12	0.31	-4504.00	16005.00	9295	20230419	-47.82	2945	20240304	64.69	5560	-12.77	20240327	2945	64.69	20240304	5560	-12.77	20240327	150	3133.33	20231017	0.01	N	078860	500	24 억	20344	N	N	N	N
145	20240404	090538	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4810	-30	5	-0.62	10147030	2118	1.72	4815	4815	4780	6290	3390	4840	4790.85	0.42	-130	5223	5031	4838	4646	4453	5127	4742	24	1450	500	2900	5	1	4806323	231	-1.07	0.30	12	0.04	-4504.00	16005.00	9295	20230419	-48.25	2945	20240304	63.33	5560	-13.49	20240327	2945	63.33	20240304	5560	-13.49	20240327	150	3106.67	20231017	0.01	N	078860	500	24 억	20344	N	N	N	N
146	20240403	160539	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4840	85	2	1.79	593480110	122604	26.67	4735	5030	4645	6180	3330	4755	4840.63	0.29	6147	5468	5111	4773	4416	4078	5290	4595	24	1425	500	2850	5	1	4806323	233	-1.07	0.30	12	2.55	-4504.00	16005.00	9295	20230419	-47.93	2945	20240304	64.35	5560	-12.95	20240327	2945	64.35	20240304	5560	-12.95	20240327	150	3126.67	20231017	0.01	N	078860	500	24 억	13909	N	N	N	N
147	20240403	150536	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4820	65	2	1.37	578517340	119505	26.00	4735	5030	4645	6180	3330	4755	4840.95	0.29	6483	5468	5111	4773	4416	4078	5290	4595	24	1425	500	2850	5	1	4806323	232	-1.07	0.30	12	2.49	-4504.00	16005.00	9295	20230419	-48.14	2945	20240304	63.67	5560	-13.31	20240327	2945	63.67	20240304	5560	-13.31	20240327	150	3113.33	20231017	0.01	N	078860	500	24 억	13909	N	N	N	N
148	20240403	140533	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4830	75	2	1.58	540618285	111619	24.28	4735	5030	4645	6180	3330	4755	4843.43	0.29	6403	5468	5111	4773	4416	4078	5290	4595	24	1425	500	2850	5	1	4806323	232	-1.07	0.30	12	2.32	-4504.00	16005.00	9295	20230419	-48.04	2945	20240304	64.01	5560	-13.13	20240327	2945	64.01	20240304	5560	-13.13	20240327	150	3120.00	20231017	0.01	N	078860	500	24 억	13909	N	N	N	N
149	20240403	130534	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4880	125	2	2.63	486858660	100526	21.87	4735	5030	4645	6180	3330	4755	4843.11	0.29	4622	5468	5111	4773	4416	4078	5290	4595	24	1425	500	2850	5	1	4806323	235	-1.08	0.30	12	2.09	-4504.00	16005.00	9295	20230419	-47.50	2945	20240304	65.70	5560	-12.23	20240327	2945	65.70	20240304	5560	-12.23	20240327	150	3153.33	20231017	0.01	N	078860	500	24 억	13909	N	N	N	N
150	20240403	120533	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4875	120	2	2.52	419297125	86747	18.87	4735	5030	4645	6180	3330	4755	4833.56	0.29	3432	5468	5111	4773	4416	4078	5290	4595	24	1425	500	2850	5	1	4806323	234	-1.08	0.30	12	1.80	-4504.00	16005.00	9295	20230419	-47.55	2945	20240304	65.53	5560	-12.32	20240327	2945	65.53	20240304	5560	-12.32	20240327	150	3150.00	20231017	0.01	N	078860	500	24 억	13909	N	N	N	N
151	20240403	110533	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4730	-25	5	-0.53	174787805	37126	8.08	4735	4795	4645	6180	3330	4755	4707.96	0.29	4354	5468	5111	4773	4416	4078	5290	4595	24	1425	500	2850	5	1	4806323	227	-1.05	0.30	12	0.77	-4504.00	16005.00	9295	20230419	-49.11	2945	20240304	60.61	5560	-14.93	20240327	2945	60.61	20240304	5560	-14.93	20240327	150	3053.33	20231017	0.01	N	078860	500	24 억	13909	N	N	N	N
152	20240403	100535	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4780	25	2	0.53	142538605	30314	6.59	4735	4795	4645	6180	3330	4755	4702.07	0.29	5229	5468	5111	4773	4416	4078	5290	4595	24	1425	500	2850	5	1	4806323	230	-1.06	0.30	12	0.63	-4504.00	16005.00	9295	20230419	-48.57	2945	20240304	62.31	5560	-14.03	20240327	2945	62.31	20240304	5560	-14.03	20240327	150	3086.67	20231017	0.01	N	078860	500	24 억	13909	N	N	N	N
153	20240403	090535	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4660	-95	5	-2.00	24962345	5336	1.16	4735	4735	4645	6180	3330	4755	4678.10	0.29	-174	5468	5111	4773	4416	4078	5290	4595	24	1425	500	2850	5	1	4806323	224	-1.03	0.29	12	0.11	-4504.00	16005.00	9295	20230419	-49.87	2945	20240304	58.23	5560	-16.19	20240327	2945	58.23	20240304	5560	-16.19	20240327	150	3006.67	20231017	0.01	N	078860	500	24 억	13909	N	N	N	N
154	20240402	160524	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4755	295	2	6.61	2238653790	458955	705.20	4435	5130	4435	5790	3125	4460	4877.72	0.57	-12497	4666	4562	4476	4372	4286	4520	4330	24	1330	500	2670	5	1	4806323	229	-1.06	0.30	12	9.55	-4504.00	16005.00	9295	20230419	-48.84	2945	20240304	61.46	5560	-14.48	20240327	2945	61.46	20240304	5560	-14.48	20240327	150	3070.00	20231017	0.01	N	078860	500	24 억	27386	N	N	N	N
155	20240402	150532	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4825	365	2	8.18	2188738530	448503	689.14	4435	5130	4435	5790	3125	4460	4880.10	0.57	-10667	4666	4562	4476	4372	4286	4520	4330	24	1330	500	2670	5	1	4806323	232	-1.07	0.30	12	9.33	-4504.00	16005.00	9295	20230419	-48.09	2945	20240304	63.84	5560	-13.22	20240327	2945	63.84	20240304	5560	-13.22	20240327	150	3116.67	20231017	0.01	N	078860	500	24 억	27386	N	N	N	N
156	20240402	140534	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4785	325	2	7.29	2113748260	432775	664.97	4435	5130	4435	5790	3125	4460	4884.17	0.57	-11643	4666	4562	4476	4372	4286	4520	4330	24	1330	500	2670	5	1	4806323	230	-1.06	0.30	12	9.00	-4504.00	16005.00	9295	20230419	-48.52	2945	20240304	62.48	5560	-13.94	20240327	2945	62.48	20240304	5560	-13.94	20240327	150	3090.00	20231017	0.01	N	078860	500	24 억	27386	N	N	N	N
157	20240402	130525	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4815	355	2	7.96	1998284800	408885	628.26	4435	5130	4435	5790	3125	4460	4887.16	0.57	-14411	4666	4562	4476	4372	4286	4520	4330	24	1330	500	2670	5	1	4806323	231	-1.07	0.30	12	8.51	-4504.00	16005.00	9295	20230419	-48.20	2945	20240304	63.50	5560	-13.40	20240327	2945	63.50	20240304	5560	-13.40	20240327	150	3110.00	20231017	0.01	N	078860	500	24 억	27386	N	N	N	N
158	20240402	120525	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4790	330	2	7.40	1951499630	399177	613.34	4435	5130	4435	5790	3125	4460	4888.81	0.57	-13331	4666	4562	4476	4372	4286	4520	4330	24	1330	500	2670	5	1	4806323	230	-1.06	0.30	12	8.31	-4504.00	16005.00	9295	20230419	-48.47	2945	20240304	62.65	5560	-13.85	20240327	2945	62.65	20240304	5560	-13.85	20240327	150	3093.33	20231017	0.01	N	078860	500	24 억	27386	N	N	N	N
159	20240402	110527	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4655	195	2	4.37	1856336250	379130	582.54	4435	5130	4435	5790	3125	4460	4896.31	0.57	-14328	4666	4562	4476	4372	4286	4520	4330	24	1330	500	2670	5	1	4806323	224	-1.03	0.29	12	7.89	-4504.00	16005.00	9295	20230419	-49.92	2945	20240304	58.06	5560	-16.28	20240327	2945	58.06	20240304	5560	-16.28	20240327	150	3003.33	20231017	0.01	N	078860	500	24 억	27386	N	N	N	N
160	20240402	100527	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4815	355	2	7.96	1662121890	338108	519.51	4435	5130	4435	5790	3125	4460	4915.95	0.57	-18074	4666	4562	4476	4372	4286	4520	4330	24	1330	500	2670	5	1	4806323	231	-1.07	0.30	12	7.03	-4504.00	16005.00	9295	20230419	-48.20	2945	20240304	63.50	5560	-13.40	20240327	2945	63.50	20240304	5560	-13.40	20240327	150	3110.00	20231017	0.01	N	078860	500	24 억	27386	N	N	N	N
161	20240402	090528	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4875	415	2	9.30	71222175	15199	23.35	4435	4875	4435	5790	3125	4460	4685.98	0.57	6402	4666	4562	4476	4372	4286	4520	4330	24	1330	500	2670	5	1	4806323	234	-1.08	0.30	12	0.32	-4504.00	16005.00	9295	20230419	-47.55	2945	20240304	65.53	5560	-12.32	20240327	2945	65.53	20240304	5560	-12.32	20240327	150	3150.00	20231017	0.01	N	078860	500	24 억	27386	Y	N	N	N
162	20240401	160525	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4460	-90	5	-1.98	291909080	65075	60.32	4550	4580	4390	5910	3185	4550	4485.74	0.61	-2160	4833	4691	4583	4441	4333	4637	4387	24	1360	500	2730	5	1	4806323	214	-0.99	0.28	12	1.35	-4504.00	16005.00	9295	20230419	-52.02	2945	20240304	51.44	5560	-19.78	20240327	2945	51.44	20240304	5560	-19.78	20240327	150	2873.33	20231017	0.01	N	078860	500	24 억	29518	N	N	N	N
163	20240401	150527	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4505	-45	5	-0.99	280824300	62598	58.02	4550	4580	4390	5910	3185	4550	4486.15	0.61	-1634	4833	4691	4583	4441	4333	4637	4387	24	1360	500	2730	5	1	4806323	217	-1.00	0.28	12	1.30	-4504.00	16005.00	9295	20230419	-51.53	2945	20240304	52.97	5560	-18.97	20240327	2945	52.97	20240304	5560	-18.97	20240327	150	2903.33	20231017	0.01	N	078860	500	24 억	29518	N	N	N	N
164	20240401	140523	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4475	-75	5	-1.65	261860935	58367	54.10	4550	4580	4390	5910	3185	4550	4486.46	0.61	-1560	4833	4691	4583	4441	4333	4637	4387	24	1360	500	2730	5	1	4806323	215	-0.99	0.28	12	1.21	-4504.00	16005.00	9295	20230419	-51.86	2945	20240304	51.95	5560	-19.51	20240327	2945	51.95	20240304	5560	-19.51	20240327	150	2883.33	20231017	0.01	N	078860	500	24 억	29518	N	N	N	N
165	20240401	130520	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4540	-10	5	-0.22	235063770	52418	48.58	4550	4580	4390	5910	3185	4550	4484.41	0.61	1278	4833	4691	4583	4441	4333	4637	4387	24	1360	500	2730	5	1	4806323	218	-1.01	0.28	12	1.09	-4504.00	16005.00	9295	20230419	-51.16	2945	20240304	54.16	5560	-18.35	20240327	2945	54.16	20240304	5560	-18.35	20240327	150	2926.67	20231017	0.01	N	078860	500	24 억	29518	N	N	N	N
166	20240401	120527	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4540	-10	5	-0.22	220351300	49179	45.58	4550	4580	4390	5910	3185	4550	4480.60	0.61	1274	4833	4691	4583	4441	4333	4637	4387	24	1360	500	2730	5	1	4806323	218	-1.01	0.28	12	1.02	-4504.00	16005.00	9295	20230419	-51.16	2945	20240304	54.16	5560	-18.35	20240327	2945	54.16	20240304	5560	-18.35	20240327	150	2926.67	20231017	0.01	N	078860	500	24 억	29518	N	N	N	N
167	20240401	110524	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4525	-25	5	-0.55	183328920	41008	38.01	4550	4580	4390	5910	3185	4550	4470.56	0.61	1216	4833	4691	4583	4441	4333	4637	4387	24	1360	500	2730	5	1	4806323	217	-1.00	0.28	12	0.85	-4504.00	16005.00	9295	20230419	-51.32	2945	20240304	53.65	5560	-18.62	20240327	2945	53.65	20240304	5560	-18.62	20240327	150	2916.67	20231017	0.01	N	078860	500	24 억	29518	N	N	N	N
168	20240401	100522	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4505	-45	5	-0.99	127300765	28654	26.56	4550	4550	4390	5910	3185	4550	4442.69	0.61	4265	4833	4691	4583	4441	4333	4637	4387	24	1360	500	2730	5	1	4806323	217	-1.00	0.28	12	0.60	-4504.00	16005.00	9295	20230419	-51.53	2945	20240304	52.97	5560	-18.97	20240327	2945	52.97	20240304	5560	-18.97	20240327	150	2903.33	20231017	0.01	N	078860	500	24 억	29518	N	N	N	N
169	20240401	090523	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4475	-75	5	-1.65	19733905	4368	4.05	4550	4550	4475	5910	3185	4550	4517.84	0.61	-2046	4833	4691	4583	4441	4333	4637	4387	24	1360	500	2730	5	1	4806323	215	-0.99	0.28	12	0.09	-4504.00	16005.00	9295	20230419	-51.86	2945	20240304	51.95	5560	-19.51	20240327	2945	51.95	20240304	5560	-19.51	20240327	150	2883.33	20231017	0.01	N	078860	500	24 억	29518	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History