KissMeData/419530/price/prices-20240301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240329	161236	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14510	-110	5	-0.75	616586190	42616	56.80	14780	14780	14370	19000	10240	14620	14468.12	2.65	-8411	15066	14842	14506	14282	13946	14955	14395	43	4380	500	10230	10	1	8590930	1247	-7.27	2.74	12	0.50	-1997.00	5288.00	36350	20230324	-60.08	14070	20240325	3.13	21650	-32.98	20240103	14070	3.13	20240325	34500	-57.94	20230329	14070	3.13	20240325	7.06	N	419530	500	42 억	227836	N	N	N	N
3	20240329	151238	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14370	-250	5	-1.71	569926580	39379	52.48	14780	14780	14370	19000	10240	14620	14472.86	2.65	-7171	15066	14842	14506	14282	13946	14955	14395	43	4380	500	10230	10	1	8590930	1235	-7.20	2.72	12	0.46	-1997.00	5288.00	36350	20230324	-60.47	14070	20240325	2.13	21650	-33.63	20240103	14070	2.13	20240325	34500	-58.35	20230329	14070	2.13	20240325	7.06	N	419530	500	42 억	227836	N	N	N	N
4	20240329	141233	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14450	-170	5	-1.16	415990380	28693	38.24	14780	14780	14390	19000	10240	14620	14497.97	2.65	-5696	15066	14842	14506	14282	13946	14955	14395	43	4380	500	10230	10	1	8590930	1241	-7.24	2.73	12	0.33	-1997.00	5288.00	36350	20230324	-60.25	14070	20240325	2.70	21650	-33.26	20240103	14070	2.70	20240325	34500	-58.12	20230329	14070	2.70	20240325	7.06	N	419530	500	42 억	227836	N	N	N	N
5	20240329	131209	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14550	-70	5	-0.48	387824740	26747	35.65	14780	14780	14390	19000	10240	14620	14499.75	2.65	-5410	15066	14842	14506	14282	13946	14955	14395	43	4380	500	10230	10	1	8590930	1250	-7.29	2.75	12	0.31	-1997.00	5288.00	36350	20230324	-59.97	14070	20240325	3.41	21650	-32.79	20240103	14070	3.41	20240325	34500	-57.83	20230329	14070	3.41	20240325	7.06	N	419530	500	42 억	227836	N	N	N	N
6	20240329	121225	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14500	-120	5	-0.82	363001470	25035	33.37	14780	14780	14390	19000	10240	14620	14499.76	2.65	-5393	15066	14842	14506	14282	13946	14955	14395	43	4380	500	10230	10	1	8590930	1246	-7.26	2.74	12	0.29	-1997.00	5288.00	36350	20230324	-60.11	14070	20240325	3.06	21650	-33.03	20240103	14070	3.06	20240325	34500	-57.97	20230329	14070	3.06	20240325	7.06	N	419530	500	42 억	227836	N	N	N	N
7	20240329	111211	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14480	-140	5	-0.96	330407280	22785	30.37	14780	14780	14390	19000	10240	14620	14501.09	2.65	-4952	15066	14842	14506	14282	13946	14955	14395	43	4380	500	10230	10	1	8590930	1244	-7.25	2.74	12	0.27	-1997.00	5288.00	36350	20230324	-60.17	14070	20240325	2.91	21650	-33.12	20240103	14070	2.91	20240325	34500	-58.03	20230329	14070	2.91	20240325	7.06	N	419530	500	42 억	227836	N	N	N	N
8	20240329	101211	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14410	-210	5	-1.44	273929990	18873	25.15	14780	14780	14390	19000	10240	14620	14514.39	2.65	-4330	15066	14842	14506	14282	13946	14955	14395	43	4380	500	10230	10	1	8590930	1238	-7.22	2.73	12	0.22	-1997.00	5288.00	36350	20230324	-60.36	14070	20240325	2.42	21650	-33.44	20240103	14070	2.42	20240325	34500	-58.23	20230329	14070	2.42	20240325	7.06	N	419530	500	42 억	227836	N	N	N	N
9	20240329	091211	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14600	-20	5	-0.14	109875550	7516	10.02	14780	14780	14500	19000	10240	14620	14618.89	2.65	-3085	15066	14842	14506	14282	13946	14955	14395	43	4380	500	10230	10	1	8590930	1254	-7.31	2.76	12	0.09	-1997.00	5288.00	36350	20230324	-59.83	14070	20240325	3.77	21650	-32.56	20240103	14070	3.77	20240325	34500	-57.68	20230329	14070	3.77	20240325	7.06	N	419530	500	42 억	227836	N	N	N	N
10	20240328	161219	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14620	450	2	3.18	1080003270	74373	185.08	14170	14730	14170	18420	9920	14170	14520.69	2.56	7763	14596	14382	14256	14042	13916	14490	14150	43	4250	500	9910	10	1	8590930	1256	-7.32	2.76	12	0.87	-1997.00	5288.00	36350	20230324	-59.78	14070	20240325	3.91	21650	-32.47	20240103	14070	3.91	20240325	34900	-58.11	20230328	14070	3.91	20240325	7.13	N	419530	500	42 억	219757	N	N	N	N
11	20240328	151220	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14570	400	2	2.82	1012895860	69777	173.64	14170	14730	14170	18420	9920	14170	14516.19	2.56	7846	14596	14382	14256	14042	13916	14490	14150	43	4250	500	9910	10	1	8590930	1252	-7.30	2.76	12	0.81	-1997.00	5288.00	36350	20230324	-59.92	14070	20240325	3.55	21650	-32.70	20240103	14070	3.55	20240325	34900	-58.25	20230328	14070	3.55	20240325	7.13	N	419530	500	42 억	219757	N	N	N	N
12	20240328	141206	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14400	230	2	1.62	904466060	62298	155.03	14170	14730	14170	18420	9920	14170	14518.38	2.56	7259	14596	14382	14256	14042	13916	14490	14150	43	4250	500	9910	10	1	8590930	1237	-7.21	2.72	12	0.73	-1997.00	5288.00	36350	20230324	-60.39	14070	20240325	2.35	21650	-33.49	20240103	14070	2.35	20240325	34900	-58.74	20230328	14070	2.35	20240325	7.13	N	419530	500	42 억	219757	N	N	N	N
13	20240328	131208	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14330	160	2	1.13	820684900	56476	140.54	14170	14730	14170	18420	9920	14170	14531.57	2.56	5442	14596	14382	14256	14042	13916	14490	14150	43	4250	500	9910	10	1	8590930	1231	-7.18	2.71	12	0.66	-1997.00	5288.00	36350	20230324	-60.58	14070	20240325	1.85	21650	-33.81	20240103	14070	1.85	20240325	34900	-58.94	20230328	14070	1.85	20240325	7.13	N	419530	500	42 억	219757	N	N	N	N
14	20240328	121210	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14640	470	2	3.32	741922050	51004	126.93	14170	14730	14170	18420	9920	14170	14546.35	2.56	7520	14596	14382	14256	14042	13916	14490	14150	43	4250	500	9910	10	1	8590930	1258	-7.33	2.77	12	0.59	-1997.00	5288.00	36350	20230324	-59.72	14070	20240325	4.05	21650	-32.38	20240103	14070	4.05	20240325	34900	-58.05	20230328	14070	4.05	20240325	7.13	N	419530	500	42 억	219757	N	N	N	N
15	20240328	111214	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14610	440	2	3.11	627783920	43154	107.39	14170	14730	14170	18420	9920	14170	14547.53	2.56	10986	14596	14382	14256	14042	13916	14490	14150	43	4250	500	9910	10	1	8590930	1255	-7.32	2.76	12	0.50	-1997.00	5288.00	36350	20230324	-59.81	14070	20240325	3.84	21650	-32.52	20240103	14070	3.84	20240325	34900	-58.14	20230328	14070	3.84	20240325	7.13	N	419530	500	42 억	219757	N	N	N	N
16	20240328	101223	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14530	360	2	2.54	414100410	28554	71.06	14170	14670	14170	18420	9920	14170	14502.36	2.56	5919	14596	14382	14256	14042	13916	14490	14150	43	4250	500	9910	10	1	8590930	1248	-7.28	2.75	12	0.33	-1997.00	5288.00	36350	20230324	-60.03	14070	20240325	3.27	21650	-32.89	20240103	14070	3.27	20240325	34900	-58.37	20230328	14070	3.27	20240325	7.13	N	419530	500	42 억	219757	N	N	N	N
17	20240328	091230	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14250	80	2	0.56	33101530	2319	5.77	14170	14330	14170	18420	9920	14170	14274.05	2.56	-326	14596	14382	14256	14042	13916	14490	14150	43	4250	500	9910	10	1	8590930	1224	-7.14	2.69	12	0.03	-1997.00	5288.00	36350	20230324	-60.80	14070	20240325	1.28	21650	-34.18	20240103	14070	1.28	20240325	34900	-59.17	20230328	14070	1.28	20240325	7.13	N	419530	500	42 억	219757	N	N	N	N
18	20240327	161226	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14170	-30	5	-0.21	564264660	39730	73.05	14130	14470	14130	18460	9940	14200	14202.49	2.55	39	14500	14350	14250	14100	14000	14300	14050	43	4260	500	9940	10	1	8590930	1217	-7.10	2.68	12	0.46	-1997.00	5288.00	36350	20230324	-61.02	14070	20240325	0.71	21650	-34.55	20240103	14070	0.71	20240325	35800	-60.42	20230327	14070	0.71	20240325	7.13	N	419530	500	42 억	218872	N	N	N	N
19	20240327	151225	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14160	-40	5	-0.28	541969270	38157	70.16	14130	14470	14130	18460	9940	14200	14203.67	2.55	115	14500	14350	14250	14100	14000	14300	14050	43	4260	500	9940	10	1	8590930	1216	-7.09	2.68	12	0.44	-1997.00	5288.00	36350	20230324	-61.05	14070	20240325	0.64	21650	-34.60	20240103	14070	0.64	20240325	35800	-60.45	20230327	14070	0.64	20240325	7.13	N	419530	500	42 억	218872	N	N	N	N
20	20240327	141225	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14160	-40	5	-0.28	485328130	34154	62.80	14130	14470	14130	18460	9940	14200	14209.99	2.55	525	14500	14350	14250	14100	14000	14300	14050	43	4260	500	9940	10	1	8590930	1216	-7.09	2.68	12	0.40	-1997.00	5288.00	36350	20230324	-61.05	14070	20240325	0.64	21650	-34.60	20240103	14070	0.64	20240325	35800	-60.45	20230327	14070	0.64	20240325	7.13	N	419530	500	42 억	218872	N	N	N	N
21	20240327	131223	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14180	-20	5	-0.14	440050420	30955	56.92	14130	14470	14130	18460	9940	14200	14215.81	2.55	733	14500	14350	14250	14100	14000	14300	14050	43	4260	500	9940	10	1	8590930	1218	-7.10	2.68	12	0.36	-1997.00	5288.00	36350	20230324	-60.99	14070	20240325	0.78	21650	-34.50	20240103	14070	0.78	20240325	35800	-60.39	20230327	14070	0.78	20240325	7.13	N	419530	500	42 억	218872	N	N	N	N
22	20240327	121224	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14180	-20	5	-0.14	398098230	27993	51.47	14130	14470	14130	18460	9940	14200	14221.35	2.55	1588	14500	14350	14250	14100	14000	14300	14050	43	4260	500	9940	10	1	8590930	1218	-7.10	2.68	12	0.33	-1997.00	5288.00	36350	20230324	-60.99	14070	20240325	0.78	21650	-34.50	20240103	14070	0.78	20240325	35800	-60.39	20230327	14070	0.78	20240325	7.13	N	419530	500	42 억	218872	N	N	N	N
23	20240327	111222	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14180	-20	5	-0.14	333097310	23405	43.03	14130	14470	14130	18460	9940	14200	14231.89	2.55	2076	14500	14350	14250	14100	14000	14300	14050	43	4260	500	9940	10	1	8590930	1218	-7.10	2.68	12	0.27	-1997.00	5288.00	36350	20230324	-60.99	14070	20240325	0.78	21650	-34.50	20240103	14070	0.78	20240325	35800	-60.39	20230327	14070	0.78	20240325	7.13	N	419530	500	42 억	218872	N	N	N	N
24	20240327	101219	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14350	150	2	1.06	226899620	15977	29.38	14130	14470	14130	18460	9940	14200	14201.64	2.55	5896	14500	14350	14250	14100	14000	14300	14050	43	4260	500	9940	10	1	8590930	1233	-7.19	2.71	12	0.19	-1997.00	5288.00	36350	20230324	-60.52	14070	20240325	1.99	21650	-33.72	20240103	14070	1.99	20240325	35800	-59.92	20230327	14070	1.99	20240325	7.13	N	419530	500	42 억	218872	N	N	N	N
25	20240327	091228	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14180	-20	5	-0.14	31336860	2211	4.07	14130	14280	14130	18460	9940	14200	14173.16	2.55	1031	14500	14350	14250	14100	14000	14300	14050	43	4260	500	9940	10	1	8590930	1218	-7.10	2.68	12	0.03	-1997.00	5288.00	36350	20230324	-60.99	14070	20240325	0.78	21650	-34.50	20240103	14070	0.78	20240325	35800	-60.39	20230327	14070	0.78	20240325	7.13	N	419530	500	42 억	218872	N	N	N	N
26	20240326	161117	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14200	-200	5	-1.39	764892280	53747	95.46	14220	14400	14150	18720	10080	14400	14231.41	2.49	5600	14780	14590	14330	14140	13880	14685	14235	43	4320	500	10080	10	1	8590930	1220	-7.11	2.69	12	0.63	-1997.00	5288.00	36350	20230324	-60.94	14070	20240325	0.92	21650	-34.41	20240103	14070	0.92	20240325	35800	-60.34	20230327	14070	0.92	20240325	7.21	N	419530	500	42 억	213532	N	N	N	N
27	20240326	151211	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14220	-180	5	-1.25	719292930	50545	89.77	14220	14400	14150	18720	10080	14400	14230.74	2.49	5082	14780	14590	14330	14140	13880	14685	14235	43	4320	500	10080	10	1	8590930	1222	-7.12	2.69	12	0.59	-1997.00	5288.00	36350	20230324	-60.88	14070	20240325	1.07	21650	-34.32	20240103	14070	1.07	20240325	35800	-60.28	20230327	14070	1.07	20240325	7.21	N	419530	500	42 억	213532	N	N	N	N
28	20240326	141207	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14340	-60	5	-0.42	611291140	42971	76.32	14220	14400	14150	18720	10080	14400	14225.67	2.49	5206	14780	14590	14330	14140	13880	14685	14235	43	4320	500	10080	10	1	8590930	1232	-7.18	2.71	12	0.50	-1997.00	5288.00	36350	20230324	-60.55	14070	20240325	1.92	21650	-33.76	20240103	14070	1.92	20240325	35800	-59.94	20230327	14070	1.92	20240325	7.21	N	419530	500	42 억	213532	N	N	N	N
29	20240326	131201	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14160	-240	5	-1.67	473519410	33294	59.13	14220	14400	14150	18720	10080	14400	14222.36	2.49	2676	14780	14590	14330	14140	13880	14685	14235	43	4320	500	10080	10	1	8590930	1216	-7.09	2.68	12	0.39	-1997.00	5288.00	36350	20230324	-61.05	14070	20240325	0.64	21650	-34.60	20240103	14070	0.64	20240325	35800	-60.45	20230327	14070	0.64	20240325	7.21	N	419530	500	42 억	213532	N	N	N	N
30	20240326	121159	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14230	-170	5	-1.18	391066030	27484	48.81	14220	14400	14150	18720	10080	14400	14228.86	2.49	2586	14780	14590	14330	14140	13880	14685	14235	43	4320	500	10080	10	1	8590930	1222	-7.13	2.69	12	0.32	-1997.00	5288.00	36350	20230324	-60.85	14070	20240325	1.14	21650	-34.27	20240103	14070	1.14	20240325	35800	-60.25	20230327	14070	1.14	20240325	7.21	N	419530	500	42 억	213532	N	N	N	N
31	20240326	111156	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14180	-220	5	-1.53	313859190	22041	39.15	14220	14400	14150	18720	10080	14400	14239.79	2.49	2857	14780	14590	14330	14140	13880	14685	14235	43	4320	500	10080	10	1	8590930	1218	-7.10	2.68	12	0.26	-1997.00	5288.00	36350	20230324	-60.99	14070	20240325	0.78	21650	-34.50	20240103	14070	0.78	20240325	35800	-60.39	20230327	14070	0.78	20240325	7.21	N	419530	500	42 억	213532	N	N	N	N
32	20240326	101201	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14260	-140	5	-0.97	240894400	16910	30.03	14220	14400	14150	18720	10080	14400	14245.68	2.49	3458	14780	14590	14330	14140	13880	14685	14235	43	4320	500	10080	10	1	8590930	1225	-7.14	2.70	12	0.20	-1997.00	5288.00	36350	20230324	-60.77	14070	20240325	1.35	21650	-34.13	20240103	14070	1.35	20240325	35800	-60.17	20230327	14070	1.35	20240325	7.21	N	419530	500	42 억	213532	N	N	N	N
33	20240326	091209	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14260	-140	5	-0.97	96049940	6738	11.97	14220	14400	14150	18720	10080	14400	14254.96	2.49	500	14780	14590	14330	14140	13880	14685	14235	43	4320	500	10080	10	1	8590930	1225	-7.14	2.70	12	0.08	-1997.00	5288.00	36350	20230324	-60.77	14070	20240325	1.35	21650	-34.13	20240103	14070	1.35	20240325	35800	-60.17	20230327	14070	1.35	20240325	7.21	N	419530	500	42 억	213532	N	N	N	N
34	20240325	161250	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	14400	200	2	1.41	791523800	55447	63.11	14150	14520	14070	18460	9940	14200	14274.86	2.46	583	14806	14502	14326	14022	13846	14415	13935	43	4260	500	9940	10	1	8590930	1237	-7.21	2.72	12	0.65	-1997.00	5288.00	36350	20230324	-60.39	14070	20240325	2.35	21650	-33.49	20240103	14070	2.35	20240325	35800	-59.78	20230327	14070	2.35	20240325	7.04	N	419530	500	42 억	211408	N	N	N	N
35	20240325	151255	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	14420	220	2	1.55	756889200	53041	60.37	14150	14520	14070	18460	9940	14200	14269.89	2.46	356	14806	14502	14326	14022	13846	14415	13935	43	4260	500	9940	10	1	8590930	1239	-7.22	2.73	12	0.62	-1997.00	5288.00	36350	20230324	-60.33	14070	20240325	2.49	21650	-33.39	20240103	14070	2.49	20240325	35800	-59.72	20230327	14070	2.49	20240325	7.04	N	419530	500	42 억	211408	N	N	N	N
36	20240325	141253	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	14410	210	2	1.48	644348920	45228	51.48	14150	14520	14070	18460	9940	14200	14246.68	2.46	674	14806	14502	14326	14022	13846	14415	13935	43	4260	500	9940	10	1	8590930	1238	-7.22	2.73	12	0.53	-1997.00	5288.00	36350	20230324	-60.36	14070	20240325	2.42	21650	-33.44	20240103	14070	2.42	20240325	35800	-59.75	20230327	14070	2.42	20240325	7.04	N	419530	500	42 억	211408	N	N	N	N
37	20240325	131250	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	14240	40	2	0.28	397257840	28071	31.95	14150	14290	14070	18460	9940	14200	14151.89	2.46	762	14806	14502	14326	14022	13846	14415	13935	43	4260	500	9940	10	1	8590930	1223	-7.13	2.69	12	0.33	-1997.00	5288.00	36350	20230324	-60.83	14070	20240325	1.21	21650	-34.23	20240103	14070	1.21	20240325	35800	-60.22	20230327	14070	1.21	20240325	7.04	N	419530	500	42 억	211408	N	N	N	N
38	20240325	121255	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	14260	60	2	0.42	372461410	26327	29.96	14150	14290	14070	18460	9940	14200	14147.51	2.46	906	14806	14502	14326	14022	13846	14415	13935	43	4260	500	9940	10	1	8590930	1225	-7.14	2.70	12	0.31	-1997.00	5288.00	36350	20230324	-60.77	14070	20240325	1.35	21650	-34.13	20240103	14070	1.35	20240325	35800	-60.17	20230327	14070	1.35	20240325	7.04	N	419530	500	42 억	211408	N	N	N	N
39	20240325	111253	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	14180	-20	5	-0.14	305884960	21642	24.63	14150	14290	14070	18460	9940	14200	14133.86	2.46	116	14806	14502	14326	14022	13846	14415	13935	43	4260	500	9940	10	1	8590930	1218	-7.10	2.68	12	0.25	-1997.00	5288.00	36350	20230324	-60.99	14070	20240325	0.78	21650	-34.50	20240103	14070	0.78	20240325	35800	-60.39	20230327	14070	0.78	20240325	7.04	N	419530	500	42 억	211408	N	N	N	N
40	20240325	101252	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	14120	-80	5	-0.56	248655070	17597	20.03	14150	14290	14070	18460	9940	14200	14130.54	2.46	-3	14806	14502	14326	14022	13846	14415	13935	43	4260	500	9940	10	1	8590930	1213	-7.07	2.67	12	0.20	-1997.00	5288.00	36350	20230324	-61.16	14070	20240325	0.36	21650	-34.78	20240103	14070	0.36	20240325	35800	-60.56	20230327	14070	0.36	20240325	7.04	N	419530	500	42 억	211408	N	N	N	N
41	20240325	091257	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	14170	-30	5	-0.21	31102980	2195	2.50	14150	14290	14150	18460	9940	14200	14169.92	2.46	48	14806	14502	14326	14022	13846	14415	13935	43	4260	500	9940	10	1	8590930	1217	-7.10	2.68	12	0.03	-1997.00	5288.00	36350	20230324	-61.02	14150	20240325	0.14	21650	-34.55	20240103	14150	0.14	20240325	35800	-60.42	20230327	14150	0.14	20240325	7.04	N	419530	500	42 억	211408	N	N	N	N
42	20240322	161254	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	14200	-420	5	-2.87	1243430880	86780	132.56	14630	14630	14150	19000	10240	14620	14328.76	2.47	-654	14966	14792	14706	14532	14446	14750	14490	43	4380	500	10230	10	1	8590930	1220	-7.11	2.69	12	1.01	-1997.00	5288.00	36350	20230324	-60.94	14150	20240322	0.35	21650	-34.41	20240103	14150	0.35	20240322	36350	-60.94	20230324	14150	0.35	20240322	7.19	N	419530	500	42 억	211911	N	N	N	N
43	20240322	151258	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	14250	-370	5	-2.53	1164991500	81264	124.14	14630	14630	14150	19000	10240	14620	14335.89	2.47	-931	14966	14792	14706	14532	14446	14750	14490	43	4380	500	10230	10	1	8590930	1224	-7.14	2.69	12	0.95	-1997.00	5288.00	36350	20230324	-60.80	14150	20240322	0.71	21650	-34.18	20240103	14150	0.71	20240322	36350	-60.80	20230324	14150	0.71	20240322	7.19	N	419530	500	42 억	211911	N	N	N	N
44	20240322	141244	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	14230	-390	5	-2.67	1022655840	71297	108.91	14630	14630	14150	19000	10240	14620	14343.60	2.47	-947	14966	14792	14706	14532	14446	14750	14490	43	4380	500	10230	10	1	8590930	1222	-7.13	2.69	12	0.83	-1997.00	5288.00	36350	20230324	-60.85	14150	20240322	0.57	21650	-34.27	20240103	14150	0.57	20240322	36350	-60.85	20230324	14150	0.57	20240322	7.19	N	419530	500	42 억	211911	N	N	N	N
45	20240322	131249	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	14320	-300	5	-2.05	773422610	53786	82.16	14630	14630	14250	19000	10240	14620	14379.63	2.47	-1116	14966	14792	14706	14532	14446	14750	14490	43	4380	500	10230	10	1	8590930	1230	-7.17	2.71	12	0.63	-1997.00	5288.00	36350	20230324	-60.61	14250	20240322	0.49	21650	-33.86	20240103	14250	0.49	20240322	36350	-60.61	20230324	14250	0.49	20240322	7.19	N	419530	500	42 억	211911	N	N	N	N
46	20240322	121246	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	14330	-290	5	-1.98	739519500	51417	78.54	14630	14630	14250	19000	10240	14620	14382.78	2.47	-1116	14966	14792	14706	14532	14446	14750	14490	43	4380	500	10230	10	1	8590930	1231	-7.18	2.71	12	0.60	-1997.00	5288.00	36350	20230324	-60.58	14250	20240322	0.56	21650	-33.81	20240103	14250	0.56	20240322	36350	-60.58	20230324	14250	0.56	20240322	7.19	N	419530	500	42 억	211911	N	N	N	N
47	20240322	111254	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	14300	-320	5	-2.19	685859440	47667	72.82	14630	14630	14250	19000	10240	14620	14388.56	2.47	-944	14966	14792	14706	14532	14446	14750	14490	43	4380	500	10230	10	1	8590930	1229	-7.16	2.70	12	0.55	-1997.00	5288.00	36350	20230324	-60.66	14250	20240322	0.35	21650	-33.95	20240103	14250	0.35	20240322	36350	-60.66	20230324	14250	0.35	20240322	7.19	N	419530	500	42 억	211911	N	N	N	N
48	20240322	101245	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	14370	-250	5	-1.71	397463870	27527	42.05	14630	14630	14360	19000	10240	14620	14439.06	2.47	-762	14966	14792	14706	14532	14446	14750	14490	43	4380	500	10230	10	1	8590930	1235	-7.20	2.72	12	0.32	-1997.00	5288.00	36350	20230324	-60.47	14360	20240322	0.07	21650	-33.63	20240103	14360	0.07	20240322	36350	-60.47	20230324	14360	0.07	20240322	7.19	N	419530	500	42 억	211911	N	N	N	N
49	20240322	091245	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	14480	-140	5	-0.96	107664280	7417	11.33	14630	14630	14470	19000	10240	14620	14515.88	2.47	161	14966	14792	14706	14532	14446	14750	14490	43	4380	500	10230	10	1	8590930	1244	-7.25	2.74	12	0.09	-1997.00	5288.00	36350	20230324	-60.17	14470	20240322	0.07	21650	-33.12	20240103	14470	0.07	20240322	36350	-60.17	20230324	14470	0.07	20240322	7.19	N	419530	500	42 억	211911	N	N	N	N
50	20240321	161248	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	14620	-120	5	-0.81	960055670	65324	115.26	14770	14880	14620	19160	10320	14740	14697.06	2.48	-1805	15380	15060	14860	14540	14340	14960	14440	43	4420	500	10310	10	1	8590930	1256	-4.60	2.67	12	0.76	-3177.00	5478.00	36350	20230324	-59.78	14620	20240321	0.00	21650	-32.47	20240103	14620	0.00	20240321	36350	-59.78	20230324	14620	0.00	20240321	7.26	N	419530	500	42 억	212861	N	N	N	N
51	20240321	151245	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	14650	-90	5	-0.61	909193240	61847	109.13	14770	14880	14630	19160	10320	14740	14700.68	2.48	-1918	15380	15060	14860	14540	14340	14960	14440	43	4420	500	10310	10	1	8590930	1259	-4.61	2.67	12	0.72	-3177.00	5478.00	36350	20230324	-59.70	14630	20240321	0.14	21650	-32.33	20240103	14630	0.14	20240321	36350	-59.70	20230324	14630	0.14	20240321	7.26	N	419530	500	42 억	212861	N	N	N	N
52	20240321	141243	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	14650	-90	5	-0.61	768078990	52212	92.13	14770	14880	14650	19160	10320	14740	14710.78	2.48	-1679	15380	15060	14860	14540	14340	14960	14440	43	4420	500	10310	10	1	8590930	1259	-4.61	2.67	12	0.61	-3177.00	5478.00	36350	20230324	-59.70	14650	20240321	0.00	21650	-32.33	20240103	14650	0.00	20240321	36350	-59.70	20230324	14650	0.00	20240321	7.26	N	419530	500	42 억	212861	N	N	N	N
53	20240321	131232	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14690	-50	5	-0.34	606851180	41224	72.74	14770	14880	14680	19160	10320	14740	14720.82	2.48	-1410	15380	15060	14860	14540	14340	14960	14440	43	4420	500	10310	10	1	8590930	1262	-4.62	2.68	12	0.48	-3177.00	5478.00	36350	20230324	-59.59	14660	20240320	0.20	21650	-32.15	20240103	14660	0.20	20240320	36350	-59.59	20230324	14660	0.20	20240320	7.26	N	419530	500	42 억	212861	N	N	N	N
54	20240321	121248	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14720	-20	5	-0.14	524919600	35653	62.91	14770	14880	14680	19160	10320	14740	14723.01	2.48	-888	15380	15060	14860	14540	14340	14960	14440	43	4420	500	10310	10	1	8590930	1265	-4.63	2.69	12	0.42	-3177.00	5478.00	36350	20230324	-59.50	14660	20240320	0.41	21650	-32.01	20240103	14660	0.41	20240320	36350	-59.50	20230324	14660	0.41	20240320	7.26	N	419530	500	42 억	212861	N	N	N	N
55	20240321	111244	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14700	-40	5	-0.27	343360050	23302	41.12	14770	14880	14690	19160	10320	14740	14735.22	2.48	-657	15380	15060	14860	14540	14340	14960	14440	43	4420	500	10310	10	1	8590930	1263	-4.63	2.68	12	0.27	-3177.00	5478.00	36350	20230324	-59.56	14660	20240320	0.27	21650	-32.10	20240103	14660	0.27	20240320	36350	-59.56	20230324	14660	0.27	20240320	7.26	N	419530	500	42 억	212861	N	N	N	N
56	20240321	101246	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14770	30	2	0.20	202835850	13750	24.26	14770	14880	14690	19160	10320	14740	14751.70	2.48	179	15380	15060	14860	14540	14340	14960	14440	43	4420	500	10310	10	1	8590930	1269	-4.65	2.70	12	0.16	-3177.00	5478.00	36350	20230324	-59.37	14660	20240320	0.75	21650	-31.78	20240103	14660	0.75	20240320	36350	-59.37	20230324	14660	0.75	20240320	7.26	N	419530	500	42 억	212861	N	N	N	N
57	20240321	091252	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14840	100	2	0.68	26716840	1805	3.18	14770	14880	14770	19160	10320	14740	14801.57	2.48	215	15380	15060	14860	14540	14340	14960	14440	43	4420	500	10310	10	1	8590930	1275	-4.67	2.71	12	0.02	-3177.00	5478.00	36350	20230324	-59.17	14660	20240320	1.23	21650	-31.45	20240103	14660	1.23	20240320	36350	-59.17	20230324	14660	1.23	20240320	7.26	N	419530	500	42 억	212861	N	N	N	N
58	20240320	161228	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	14740	-30	5	-0.20	839192390	56362	51.92	14770	15180	14660	19200	10340	14770	14890.33	2.45	3654	15463	15116	14943	14596	14423	15030	14510	43	4430	500	10330	10	1	8590930	1266	-4.64	2.69	12	0.66	-3177.00	5478.00	36350	20230324	-59.45	14660	20240320	0.55	21650	-31.92	20240103	14660	0.55	20240320	36350	-59.45	20230324	14660	0.55	20240320	7.39	N	419530	500	42 억	210725	N	N	N	N
59	20240320	151236	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	14770	0	3	0.00	786729210	52805	48.64	14770	15180	14660	19200	10340	14770	14898.76	2.45	3051	15463	15116	14943	14596	14423	15030	14510	43	4430	500	10330	10	1	8590930	1269	-4.65	2.70	12	0.61	-3177.00	5478.00	36350	20230324	-59.37	14660	20240320	0.75	21650	-31.78	20240103	14660	0.75	20240320	36350	-59.37	20230324	14660	0.75	20240320	7.39	N	419530	500	42 억	210725	N	N	N	N
60	20240320	141241	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	14870	100	2	0.68	688208260	46137	42.50	14770	15180	14660	19200	10340	14770	14916.62	2.45	2455	15463	15116	14943	14596	14423	15030	14510	43	4430	500	10330	10	1	8590930	1277	-4.68	2.71	12	0.54	-3177.00	5478.00	36350	20230324	-59.09	14660	20240320	1.43	21650	-31.32	20240103	14660	1.43	20240320	36350	-59.09	20230324	14660	1.43	20240320	7.39	N	419530	500	42 억	210725	N	N	N	N
61	20240320	131241	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	14800	30	2	0.20	607018110	40687	37.48	14770	15180	14660	19200	10340	14770	14919.22	2.45	1401	15463	15116	14943	14596	14423	15030	14510	43	4430	500	10330	10	1	8590930	1271	-4.66	2.70	12	0.47	-3177.00	5478.00	36350	20230324	-59.28	14660	20240320	0.95	21650	-31.64	20240103	14660	0.95	20240320	36350	-59.28	20230324	14660	0.95	20240320	7.39	N	419530	500	42 억	210725	N	N	N	N
62	20240320	121233	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	14970	200	2	1.35	535554910	35883	33.05	14770	15180	14660	19200	10340	14770	14925.03	2.45	2237	15463	15116	14943	14596	14423	15030	14510	43	4430	500	10330	10	1	8590930	1286	-4.71	2.73	12	0.42	-3177.00	5478.00	36350	20230324	-58.82	14660	20240320	2.11	21650	-30.85	20240103	14660	2.11	20240320	36350	-58.82	20230324	14660	2.11	20240320	7.39	N	419530	500	42 억	210725	N	N	N	N
63	20240320	111236	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	14970	200	2	1.35	505820490	33890	31.22	14770	15180	14660	19200	10340	14770	14925.36	2.45	1974	15463	15116	14943	14596	14423	15030	14510	43	4430	500	10330	10	1	8590930	1286	-4.71	2.73	12	0.39	-3177.00	5478.00	36350	20230324	-58.82	14660	20240320	2.11	21650	-30.85	20240103	14660	2.11	20240320	36350	-58.82	20230324	14660	2.11	20240320	7.39	N	419530	500	42 억	210725	N	N	N	N
64	20240320	101227	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	14870	100	2	0.68	159772970	10813	9.96	14770	14890	14660	19200	10340	14770	14776.01	2.45	108	15463	15116	14943	14596	14423	15030	14510	43	4430	500	10330	10	1	8590930	1277	-4.68	2.71	12	0.13	-3177.00	5478.00	36350	20230324	-59.09	14660	20240320	1.43	21650	-31.32	20240103	14660	1.43	20240320	36350	-59.09	20230324	14660	1.43	20240320	7.39	N	419530	500	42 억	210725	N	N	N	N
65	20240320	091235	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	14740	-30	5	-0.20	68808270	4674	4.31	14770	14770	14660	19200	10340	14770	14721.50	2.45	44	15463	15116	14943	14596	14423	15030	14510	43	4430	500	10330	10	1	8590930	1266	-4.64	2.69	12	0.05	-3177.00	5478.00	36350	20230324	-59.45	14660	20240320	0.55	21650	-31.92	20240103	14660	0.55	20240320	36350	-59.45	20230324	14660	0.55	20240320	7.39	N	419530	500	42 억	210725	N	N	N	N
66	20240319	161220	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	14770	-520	5	-3.40	1605327540	107458	314.44	15290	15290	14770	19870	10710	15290	14939.97	2.50	-3792	15470	15380	15330	15240	15190	15355	15215	43	4580	500	10700	10	1	8590930	1269	-4.65	2.70	12	1.25	-3177.00	5478.00	36350	20230324	-59.37	14770	20240319	0.00	21650	-31.78	20240103	14770	0.00	20240319	36350	-59.37	20230324	14770	0.00	20240319	7.62	N	419530	500	42 억	214917	N	N	N	N
67	20240319	151233	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	14800	-490	5	-3.20	1493845880	99920	292.39	15290	15290	14770	19870	10710	15290	14950.42	2.50	-3959	15470	15380	15330	15240	15190	15355	15215	43	4580	500	10700	10	1	8590930	1271	-4.66	2.70	12	1.16	-3177.00	5478.00	36350	20230324	-59.28	14770	20240319	0.20	21650	-31.64	20240103	14770	0.20	20240319	36350	-59.28	20230324	14770	0.20	20240319	7.62	N	419530	500	42 억	214917	N	N	N	N
68	20240319	141232	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	14860	-430	5	-2.81	1358177240	90751	265.56	15290	15290	14770	19870	10710	15290	14965.98	2.50	-4664	15470	15380	15330	15240	15190	15355	15215	43	4580	500	10700	10	1	8590930	1277	-4.68	2.71	12	1.06	-3177.00	5478.00	36350	20230324	-59.12	14770	20240319	0.61	21650	-31.36	20240103	14770	0.61	20240319	36350	-59.12	20230324	14770	0.61	20240319	7.62	N	419530	500	42 억	214917	N	N	N	N
69	20240319	131159	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	14860	-430	5	-2.81	1290895200	86226	252.31	15290	15290	14770	19870	10710	15290	14971.07	2.50	-4536	15470	15380	15330	15240	15190	15355	15215	43	4580	500	10700	10	1	8590930	1277	-4.68	2.71	12	1.00	-3177.00	5478.00	36350	20230324	-59.12	14770	20240319	0.61	21650	-31.36	20240103	14770	0.61	20240319	36350	-59.12	20230324	14770	0.61	20240319	7.62	N	419530	500	42 억	214917	N	N	N	N
70	20240319	121223	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	14900	-390	5	-2.55	1013655260	67525	197.59	15290	15290	14830	19870	10710	15290	15011.56	2.50	-7645	15470	15380	15330	15240	15190	15355	15215	43	4580	500	10700	10	1	8590930	1280	-4.69	2.72	12	0.79	-3177.00	5478.00	36350	20230324	-59.01	14830	20240319	0.47	21650	-31.18	20240103	14830	0.47	20240319	36350	-59.01	20230324	14830	0.47	20240319	7.62	N	419530	500	42 억	214917	N	N	N	N
71	20240319	111231	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	14890	-400	5	-2.62	902879250	60077	175.80	15290	15290	14830	19870	10710	15290	15028.70	2.50	-7926	15470	15380	15330	15240	15190	15355	15215	43	4580	500	10700	10	1	8590930	1279	-4.69	2.72	12	0.70	-3177.00	5478.00	36350	20230324	-59.04	14830	20240319	0.40	21650	-31.22	20240103	14830	0.40	20240319	36350	-59.04	20230324	14830	0.40	20240319	7.62	N	419530	500	42 억	214917	N	N	N	N
72	20240319	101232	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	15120	-170	5	-1.11	330395500	21811	63.82	15290	15290	15060	19870	10710	15290	15148.11	2.50	-6581	15470	15380	15330	15240	15190	15355	15215	43	4580	500	10700	10	1	8590930	1299	-4.76	2.76	12	0.25	-3177.00	5478.00	36350	20230324	-58.40	15060	20240319	0.40	21650	-30.16	20240103	15060	0.40	20240319	36350	-58.40	20230324	15060	0.40	20240319	7.62	N	419530	500	42 억	214917	N	N	N	N
73	20240319	091232	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15290	0	3	0.00	20914140	1369	4.01	15290	15290	15230	19870	10710	15290	15276.95	2.50	-474	15470	15380	15330	15240	15190	15355	15215	43	4580	500	10700	10	1	8590930	1314	-4.81	2.79	12	0.02	-3177.00	5478.00	36350	20230324	-57.94	15200	20240312	0.59	21650	-29.38	20240103	15200	0.59	20240312	36350	-57.94	20230324	15200	0.59	20240312	7.62	N	419530	500	42 억	214917	N	N	N	N
74	20240318	161223	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15290	-30	5	-0.20	510256390	33283	74.88	15370	15420	15280	19910	10730	15320	15331.42	2.52	-1664	15680	15500	15390	15210	15100	15445	15155	43	4590	500	10720	10	1	8590930	1314	-4.81	2.79	12	0.39	-3177.00	5478.00	36350	20230324	-57.94	15200	20240312	0.59	21650	-29.38	20240103	15200	0.59	20240312	36350	-57.94	20230324	15200	0.59	20240312	7.65	N	419530	500	42 억	216581	N	N	N	N
75	20240318	151220	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15300	-20	5	-0.13	452275440	29490	66.34	15370	15420	15280	19910	10730	15320	15336.57	2.52	-1680	15680	15500	15390	15210	15100	15445	15155	43	4590	500	10720	10	1	8590930	1314	-4.82	2.79	12	0.34	-3177.00	5478.00	36350	20230324	-57.91	15200	20240312	0.66	21650	-29.33	20240103	15200	0.66	20240312	36350	-57.91	20230324	15200	0.66	20240312	7.65	N	419530	500	42 억	216581	N	N	N	N
76	20240318	141222	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15320	0	3	0.00	324286350	21127	47.53	15370	15420	15280	19910	10730	15320	15349.38	2.52	-1105	15680	15500	15390	15210	15100	15445	15155	43	4590	500	10720	10	1	8590930	1316	-4.82	2.80	12	0.25	-3177.00	5478.00	36350	20230324	-57.85	15200	20240312	0.79	21650	-29.24	20240103	15200	0.79	20240312	36350	-57.85	20230324	15200	0.79	20240312	7.65	N	419530	500	42 억	216581	N	N	N	N
77	20240318	131222	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15370	50	2	0.33	287971700	18759	42.20	15370	15420	15280	19910	10730	15320	15351.12	2.52	-1105	15680	15500	15390	15210	15100	15445	15155	43	4590	500	10720	10	1	8590930	1320	-4.84	2.81	12	0.22	-3177.00	5478.00	36350	20230324	-57.72	15200	20240312	1.12	21650	-29.01	20240103	15200	1.12	20240312	36350	-57.72	20230324	15200	1.12	20240312	7.65	N	419530	500	42 억	216581	N	N	N	N
78	20240318	121215	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15410	90	2	0.59	225350510	14678	33.02	15370	15420	15280	19910	10730	15320	15352.94	2.52	161	15680	15500	15390	15210	15100	15445	15155	43	4590	500	10720	10	1	8590930	1324	-4.85	2.81	12	0.17	-3177.00	5478.00	36350	20230324	-57.61	15200	20240312	1.38	21650	-28.82	20240103	15200	1.38	20240312	36350	-57.61	20230324	15200	1.38	20240312	7.65	N	419530	500	42 억	216581	N	N	N	N
79	20240318	111225	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15320	0	3	0.00	128348580	8371	18.83	15370	15400	15280	19910	10730	15320	15332.53	2.52	-71	15680	15500	15390	15210	15100	15445	15155	43	4590	500	10720	10	1	8590930	1316	-4.82	2.80	12	0.10	-3177.00	5478.00	36350	20230324	-57.85	15200	20240312	0.79	21650	-29.24	20240103	15200	0.79	20240312	36350	-57.85	20230324	15200	0.79	20240312	7.65	N	419530	500	42 억	216581	N	N	N	N
80	20240318	101222	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15350	30	2	0.20	68297230	4452	10.02	15370	15400	15280	19910	10730	15320	15340.80	2.52	-19	15680	15500	15390	15210	15100	15445	15155	43	4590	500	10720	10	1	8590930	1319	-4.83	2.80	12	0.05	-3177.00	5478.00	36350	20230324	-57.77	15200	20240312	0.99	21650	-29.10	20240103	15200	0.99	20240312	36350	-57.77	20230324	15200	0.99	20240312	7.65	N	419530	500	42 억	216581	N	N	N	N
81	20240318	091222	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15380	60	2	0.39	21002840	1371	3.08	15370	15390	15280	19910	10730	15320	15319.36	2.52	21	15680	15500	15390	15210	15100	15445	15155	43	4590	500	10720	10	1	8590930	1321	-4.84	2.81	12	0.02	-3177.00	5478.00	36350	20230324	-57.69	15200	20240312	1.18	21650	-28.96	20240103	15200	1.18	20240312	36350	-57.69	20230324	15200	1.18	20240312	7.65	N	419530	500	42 억	216581	N	N	N	N
82	20240315	161207	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15320	-80	5	-0.52	675532430	43893	95.89	15410	15570	15280	20000	10780	15400	15390.56	2.41	8094	16053	15726	15543	15216	15033	15635	15125	43	4600	500	10780	10	1	8590930	1316	-4.82	2.80	12	0.51	-3177.00	5478.00	36350	20230324	-57.85	15200	20240312	0.79	21650	-29.24	20240103	15200	0.79	20240312	36350	-57.85	20230324	15200	0.79	20240312	7.63	N	419530	500	42 억	207192	N	N	N	N
83	20240315	151129	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15320	-80	5	-0.52	651886710	42351	92.52	15410	15570	15280	20000	10780	15400	15392.47	2.41	8395	16053	15726	15543	15216	15033	15635	15125	43	4600	500	10780	10	1	8590930	1316	-4.82	2.80	12	0.49	-3177.00	5478.00	36350	20230324	-57.85	15200	20240312	0.79	21650	-29.24	20240103	15200	0.79	20240312	36350	-57.85	20230324	15200	0.79	20240312	7.63	N	419530	500	42 억	207192	N	N	N	N
84	20240315	141104	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15410	10	2	0.06	522553060	33910	74.08	15410	15570	15330	20000	10780	15400	15410.00	2.41	9129	16053	15726	15543	15216	15033	15635	15125	43	4600	500	10780	10	1	8590930	1324	-4.85	2.81	12	0.39	-3177.00	5478.00	36350	20230324	-57.61	15200	20240312	1.38	21650	-28.82	20240103	15200	1.38	20240312	36350	-57.61	20230324	15200	1.38	20240312	7.63	N	419530	500	42 억	207192	N	N	N	N
85	20240315	131210	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15380	-20	5	-0.13	487370940	31621	69.08	15410	15570	15330	20000	10780	15400	15412.89	2.41	9155	16053	15726	15543	15216	15033	15635	15125	43	4600	500	10780	10	1	8590930	1321	-4.84	2.81	12	0.37	-3177.00	5478.00	36350	20230324	-57.69	15200	20240312	1.18	21650	-28.96	20240103	15200	1.18	20240312	36350	-57.69	20230324	15200	1.18	20240312	7.63	N	419530	500	42 억	207192	N	N	N	N
86	20240315	121209	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15420	20	2	0.13	428699450	27807	60.75	15410	15570	15330	20000	10780	15400	15416.96	2.41	9186	16053	15726	15543	15216	15033	15635	15125	43	4600	500	10780	10	1	8590930	1325	-4.85	2.81	12	0.32	-3177.00	5478.00	36350	20230324	-57.58	15200	20240312	1.45	21650	-28.78	20240103	15200	1.45	20240312	36350	-57.58	20230324	15200	1.45	20240312	7.63	N	419530	500	42 억	207192	N	N	N	N
87	20240315	111206	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15450	50	2	0.32	146375650	9473	20.69	15410	15500	15400	20000	10780	15400	15451.89	2.41	-1940	16053	15726	15543	15216	15033	15635	15125	43	4600	500	10780	10	1	8590930	1327	-4.86	2.82	12	0.11	-3177.00	5478.00	36350	20230324	-57.50	15200	20240312	1.64	21650	-28.64	20240103	15200	1.64	20240312	36350	-57.50	20230324	15200	1.64	20240312	7.63	N	419530	500	42 억	207192	N	N	N	N
88	20240315	101211	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15450	50	2	0.32	123269050	7976	17.42	15410	15500	15400	20000	10780	15400	15455.01	2.41	-1940	16053	15726	15543	15216	15033	15635	15125	43	4600	500	10780	10	1	8590930	1327	-4.86	2.82	12	0.09	-3177.00	5478.00	36350	20230324	-57.50	15200	20240312	1.64	21650	-28.64	20240103	15200	1.64	20240312	36350	-57.50	20230324	15200	1.64	20240312	7.63	N	419530	500	42 억	207192	N	N	N	N
89	20240315	091218	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15470	70	2	0.45	50978500	3295	7.20	15410	15500	15400	20000	10780	15400	15471.52	2.41	-2125	16053	15726	15543	15216	15033	15635	15125	43	4600	500	10780	10	1	8590930	1329	-4.87	2.82	12	0.04	-3177.00	5478.00	36350	20230324	-57.44	15200	20240312	1.78	21650	-28.55	20240103	15200	1.78	20240312	36350	-57.44	20230324	15200	1.78	20240312	7.63	N	419530	500	42 억	207192	N	N	N	N
90	20240314	161155	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15400	-150	5	-0.96	709685070	45631	93.88	15700	15870	15360	20200	10890	15550	15552.72	2.49	-6688	16023	15786	15513	15276	15003	15905	15395	43	4650	500	10880	10	1	8590930	1323	-4.85	2.81	12	0.53	-3177.00	5478.00	36350	20230324	-57.63	15200	20240312	1.32	21650	-28.87	20240103	15200	1.32	20240312	36350	-57.63	20230324	15200	1.32	20240312	7.71	N	419530	500	42 억	213852	N	N	N	N
91	20240314	151202	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15430	-120	5	-0.77	681063110	43773	90.06	15700	15870	15360	20200	10890	15550	15558.98	2.49	-6767	16023	15786	15513	15276	15003	15905	15395	43	4650	500	10880	10	1	8590930	1326	-4.86	2.82	12	0.51	-3177.00	5478.00	36350	20230324	-57.55	15200	20240312	1.51	21650	-28.73	20240103	15200	1.51	20240312	36350	-57.55	20230324	15200	1.51	20240312	7.71	N	419530	500	42 억	213852	N	N	N	N
92	20240314	141201	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15470	-80	5	-0.51	645527180	41473	85.33	15700	15870	15360	20200	10890	15550	15565.00	2.49	-6803	16023	15786	15513	15276	15003	15905	15395	43	4650	500	10880	10	1	8590930	1329	-4.87	2.82	12	0.48	-3177.00	5478.00	36350	20230324	-57.44	15200	20240312	1.78	21650	-28.55	20240103	15200	1.78	20240312	36350	-57.44	20230324	15200	1.78	20240312	7.71	N	419530	500	42 억	213852	N	N	N	N
93	20240314	131158	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15460	-90	5	-0.58	579351540	37180	76.49	15700	15870	15360	20200	10890	15550	15582.34	2.49	-5528	16023	15786	15513	15276	15003	15905	15395	43	4650	500	10880	10	1	8590930	1328	-4.87	2.82	12	0.43	-3177.00	5478.00	36350	20230324	-57.47	15200	20240312	1.71	21650	-28.59	20240103	15200	1.71	20240312	36350	-57.47	20230324	15200	1.71	20240312	7.71	N	419530	500	42 억	213852	N	N	N	N
94	20240314	121200	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15490	-60	5	-0.39	546276080	35046	72.10	15700	15870	15360	20200	10890	15550	15587.40	2.49	-5581	16023	15786	15513	15276	15003	15905	15395	43	4650	500	10880	10	1	8590930	1331	-4.88	2.83	12	0.41	-3177.00	5478.00	36350	20230324	-57.39	15200	20240312	1.91	21650	-28.45	20240103	15200	1.91	20240312	36350	-57.39	20230324	15200	1.91	20240312	7.71	N	419530	500	42 억	213852	N	N	N	N
95	20240314	111200	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15410	-140	5	-0.90	511587020	32802	67.49	15700	15870	15360	20200	10890	15550	15596.21	2.49	-5522	16023	15786	15513	15276	15003	15905	15395	43	4650	500	10880	10	1	8590930	1324	-4.85	2.81	12	0.38	-3177.00	5478.00	36350	20230324	-57.61	15200	20240312	1.38	21650	-28.82	20240103	15200	1.38	20240312	36350	-57.61	20230324	15200	1.38	20240312	7.71	N	419530	500	42 억	213852	N	N	N	N
96	20240314	101210	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15500	-50	5	-0.32	408816650	26139	53.78	15700	15870	15430	20200	10890	15550	15640.10	2.49	-2957	16023	15786	15513	15276	15003	15905	15395	43	4650	500	10880	10	1	8590930	1332	-4.88	2.83	12	0.30	-3177.00	5478.00	36350	20230324	-57.36	15200	20240312	1.97	21650	-28.41	20240103	15200	1.97	20240312	36350	-57.36	20230324	15200	1.97	20240312	7.71	N	419530	500	42 억	213852	N	N	N	N
97	20240314	091205	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15790	240	2	1.54	163863090	10399	21.39	15700	15870	15570	20200	10890	15550	15757.58	2.49	2389	16023	15786	15513	15276	15003	15905	15395	43	4650	500	10880	10	1	8590930	1357	-4.97	2.88	12	0.12	-3177.00	5478.00	36350	20230324	-56.56	15200	20240312	3.88	21650	-27.07	20240103	15200	3.88	20240312	36350	-56.56	20230324	15200	3.88	20240312	7.71	N	419530	500	42 억	213852	N	N	N	N
98	20240313	161144	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15550	280	2	1.83	749849490	48410	89.47	15320	15750	15240	19850	10690	15270	15489.56	2.45	3088	15530	15400	15300	15170	15070	15350	15120	43	4580	500	10680	10	1	8590930	1336	-4.89	2.84	12	0.56	-3177.00	5478.00	36600	20230308	-57.51	15200	20240312	2.30	21650	-28.18	20240103	15200	2.30	20240312	36350	-57.22	20230324	15200	2.30	20240312	7.61	N	419530	500	42 억	210764	N	N	N	N
99	20240313	151151	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15490	220	2	1.44	714389490	46127	85.25	15320	15750	15240	19850	10690	15270	15487.45	2.45	3853	15530	15400	15300	15170	15070	15350	15120	43	4580	500	10680	10	1	8590930	1331	-4.88	2.83	12	0.54	-3177.00	5478.00	36600	20230308	-57.68	15200	20240312	1.91	21650	-28.45	20240103	15200	1.91	20240312	36350	-57.39	20230324	15200	1.91	20240312	7.61	N	419530	500	42 억	210764	N	N	N	N
100	20240313	141148	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15400	130	2	0.85	639513770	41274	76.28	15320	15750	15240	19850	10690	15270	15494.35	2.45	1671	15530	15400	15300	15170	15070	15350	15120	43	4580	500	10680	10	1	8590930	1323	-4.85	2.81	12	0.48	-3177.00	5478.00	36600	20230308	-57.92	15200	20240312	1.32	21650	-28.87	20240103	15200	1.32	20240312	36350	-57.63	20230324	15200	1.32	20240312	7.61	N	419530	500	42 억	210764	N	N	N	N
101	20240313	131158	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15520	250	2	1.64	575422880	37113	68.59	15320	15750	15240	19850	10690	15270	15504.62	2.45	2892	15530	15400	15300	15170	15070	15350	15120	43	4580	500	10680	10	1	8590930	1333	-4.89	2.83	12	0.43	-3177.00	5478.00	36600	20230308	-57.60	15200	20240312	2.11	21650	-28.31	20240103	15200	2.11	20240312	36350	-57.30	20230324	15200	2.11	20240312	7.61	N	419530	500	42 억	210764	N	N	N	N
102	20240313	121151	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15610	340	2	2.23	501470410	32346	59.78	15320	15750	15240	19850	10690	15270	15503.32	2.45	3486	15530	15400	15300	15170	15070	15350	15120	43	4580	500	10680	10	1	8590930	1341	-4.91	2.85	12	0.38	-3177.00	5478.00	36600	20230308	-57.35	15200	20240312	2.70	21650	-27.90	20240103	15200	2.70	20240312	36350	-57.06	20230324	15200	2.70	20240312	7.61	N	419530	500	42 억	210764	N	N	N	N
103	20240313	111146	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15620	350	2	2.29	429434840	27737	51.26	15320	15750	15240	19850	10690	15270	15482.38	2.45	3165	15530	15400	15300	15170	15070	15350	15120	43	4580	500	10680	10	1	8590930	1342	-4.92	2.85	12	0.32	-3177.00	5478.00	36600	20230308	-57.32	15200	20240312	2.76	21650	-27.85	20240103	15200	2.76	20240312	36350	-57.03	20230324	15200	2.76	20240312	7.61	N	419530	500	42 억	210764	N	N	N	N
104	20240313	101144	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15400	130	2	0.85	251667050	16373	30.26	15320	15550	15240	19850	10690	15270	15370.86	2.45	409	15530	15400	15300	15170	15070	15350	15120	43	4580	500	10680	10	1	8590930	1323	-4.85	2.81	12	0.19	-3177.00	5478.00	36600	20230308	-57.92	15200	20240312	1.32	21650	-28.87	20240103	15200	1.32	20240312	36350	-57.63	20230324	15200	1.32	20240312	7.61	N	419530	500	42 억	210764	N	N	N	N
105	20240313	091155	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15290	20	2	0.13	44883020	2934	5.42	15320	15390	15280	19850	10690	15270	15297.55	2.45	-1598	15530	15400	15300	15170	15070	15350	15120	43	4580	500	10680	10	1	8590930	1314	-4.81	2.79	12	0.03	-3177.00	5478.00	36600	20230308	-58.22	15200	20240312	0.59	21650	-29.38	20240103	15200	0.59	20240312	36350	-57.94	20230324	15200	0.59	20240312	7.61	N	419530	500	42 억	210764	N	N	N	N
106	20240312	161135	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	15270	-70	5	-0.46	814625360	53290	126.06	15300	15430	15200	19940	10740	15340	15286.67	2.42	2674	15660	15500	15380	15220	15100	15580	15300	43	4600	500	10730	10	1	8590930	1312	-4.81	2.79	12	0.62	-3177.00	5478.00	38200	20230307	-60.03	15200	20240312	0.46	21650	-29.47	20240103	15200	0.46	20240312	36350	-57.99	20230324	15200	0.46	20240312	7.50	N	419530	500	42 억	208285	N	N	N	N
107	20240312	151132	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	15270	-70	5	-0.46	756569790	49489	117.07	15300	15430	15200	19940	10740	15340	15287.64	2.42	2007	15660	15500	15380	15220	15100	15580	15300	43	4600	500	10730	10	1	8590930	1312	-4.81	2.79	12	0.58	-3177.00	5478.00	38200	20230307	-60.03	15200	20240312	0.46	21650	-29.47	20240103	15200	0.46	20240312	36350	-57.99	20230324	15200	0.46	20240312	7.50	N	419530	500	42 억	208285	N	N	N	N
108	20240312	141123	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	15290	-50	5	-0.33	650661490	42560	100.68	15300	15430	15200	19940	10740	15340	15288.10	2.42	1636	15660	15500	15380	15220	15100	15580	15300	43	4600	500	10730	10	1	8590930	1314	-4.81	2.79	12	0.50	-3177.00	5478.00	38200	20230307	-59.97	15200	20240312	0.59	21650	-29.38	20240103	15200	0.59	20240312	36350	-57.94	20230324	15200	0.59	20240312	7.50	N	419530	500	42 억	208285	N	N	N	N
109	20240312	131040	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	15330	-10	5	-0.07	563215330	36852	87.18	15300	15430	15200	19940	10740	15340	15283.17	2.42	1764	15660	15500	15380	15220	15100	15580	15300	43	4600	500	10730	10	1	8590930	1317	-4.83	2.80	12	0.43	-3177.00	5478.00	38200	20230307	-59.87	15200	20240312	0.86	21650	-29.19	20240103	15200	0.86	20240312	36350	-57.83	20230324	15200	0.86	20240312	7.50	N	419530	500	42 억	208285	N	N	N	N
110	20240312	121138	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	15370	30	2	0.20	522210140	34180	80.86	15300	15430	15200	19940	10740	15340	15278.24	2.42	1873	15660	15500	15380	15220	15100	15580	15300	43	4600	500	10730	10	1	8590930	1320	-4.84	2.81	12	0.40	-3177.00	5478.00	38200	20230307	-59.76	15200	20240312	1.12	21650	-29.01	20240103	15200	1.12	20240312	36350	-57.72	20230324	15200	1.12	20240312	7.50	N	419530	500	42 억	208285	N	N	N	N
111	20240312	111134	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	15350	10	2	0.07	484234380	31705	75.00	15300	15430	15200	19940	10740	15340	15273.12	2.42	2506	15660	15500	15380	15220	15100	15580	15300	43	4600	500	10730	10	1	8590930	1319	-4.83	2.80	12	0.37	-3177.00	5478.00	38200	20230307	-59.82	15200	20240312	0.99	21650	-29.10	20240103	15200	0.99	20240312	36350	-57.77	20230324	15200	0.99	20240312	7.50	N	419530	500	42 억	208285	N	N	N	N
112	20240312	101136	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	15330	-10	5	-0.07	392949070	25757	60.93	15300	15350	15200	19940	10740	15340	15256.01	2.42	-383	15660	15500	15380	15220	15100	15580	15300	43	4600	500	10730	10	1	8590930	1317	-4.83	2.80	12	0.30	-3177.00	5478.00	38200	20230307	-59.87	15200	20240312	0.86	21650	-29.19	20240103	15200	0.86	20240312	36350	-57.83	20230324	15200	0.86	20240312	7.50	N	419530	500	42 억	208285	N	N	N	N
113	20240312	091133	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15300	-40	5	-0.26	27092740	1769	4.18	15300	15350	15300	19940	10740	15340	15315.29	2.42	408	15660	15500	15380	15220	15100	15580	15300	43	4600	500	10730	10	1	8590930	1314	-4.82	2.79	12	0.02	-3177.00	5478.00	38200	20230307	-59.95	15210	20240201	0.59	21650	-29.33	20240103	15210	0.59	20240201	36350	-57.91	20230324	15210	0.59	20240201	7.50	N	419530	500	42 억	208285	N	N	N	N
114	20240311	161130	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15340	-90	5	-0.58	635527010	41265	47.63	15260	15540	15260	20050	10810	15430	15401.40	2.41	923	16003	15716	15553	15266	15103	15635	15185	43	4620	500	10800	10	1	8590930	1318	-4.83	2.80	12	0.48	-3177.00	5478.00	38700	20230306	-60.36	15210	20240201	0.85	21650	-29.15	20240103	15210	0.85	20240201	36350	-57.80	20230324	15210	0.85	20240201	7.44	N	419530	500	42 억	207362	N	N	N	N
115	20240311	151127	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15400	-30	5	-0.19	592539850	38465	44.40	15260	15540	15260	20050	10810	15430	15404.65	2.41	885	16003	15716	15553	15266	15103	15635	15185	43	4620	500	10800	10	1	8590930	1323	-4.85	2.81	12	0.45	-3177.00	5478.00	38700	20230306	-60.21	15210	20240201	1.25	21650	-28.87	20240103	15210	1.25	20240201	36350	-57.63	20230324	15210	1.25	20240201	7.44	N	419530	500	42 억	207362	N	N	N	N
116	20240311	141125	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15410	-20	5	-0.13	543673070	35293	40.73	15260	15540	15260	20050	10810	15430	15404.56	2.41	1011	16003	15716	15553	15266	15103	15635	15185	43	4620	500	10800	10	1	8590930	1324	-4.85	2.81	12	0.41	-3177.00	5478.00	38700	20230306	-60.18	15210	20240201	1.31	21650	-28.82	20240103	15210	1.31	20240201	36350	-57.61	20230324	15210	1.31	20240201	7.44	N	419530	500	42 억	207362	N	N	N	N
117	20240311	131125	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15480	50	2	0.32	424349070	27543	31.79	15260	15540	15260	20050	10810	15430	15406.78	2.41	752	16003	15716	15553	15266	15103	15635	15185	43	4620	500	10800	10	1	8590930	1330	-4.87	2.83	12	0.32	-3177.00	5478.00	38700	20230306	-60.00	15210	20240201	1.78	21650	-28.50	20240103	15210	1.78	20240201	36350	-57.41	20230324	15210	1.78	20240201	7.44	N	419530	500	42 억	207362	N	N	N	N
118	20240311	121128	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15440	10	2	0.06	340194220	22090	25.50	15260	15540	15260	20050	10810	15430	15400.37	2.41	794	16003	15716	15553	15266	15103	15635	15185	43	4620	500	10800	10	1	8590930	1326	-4.86	2.82	12	0.26	-3177.00	5478.00	38700	20230306	-60.10	15210	20240201	1.51	21650	-28.68	20240103	15210	1.51	20240201	36350	-57.52	20230324	15210	1.51	20240201	7.44	N	419530	500	42 억	207362	N	N	N	N
119	20240311	111122	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15500	70	2	0.45	280216880	18207	21.01	15260	15540	15260	20050	10810	15430	15390.61	2.41	1959	16003	15716	15553	15266	15103	15635	15185	43	4620	500	10800	10	1	8590930	1332	-4.88	2.83	12	0.21	-3177.00	5478.00	38700	20230306	-59.95	15210	20240201	1.91	21650	-28.41	20240103	15210	1.91	20240201	36350	-57.36	20230324	15210	1.91	20240201	7.44	N	419530	500	42 억	207362	N	N	N	N
120	20240311	101112	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15400	-30	5	-0.19	197483810	12859	14.84	15260	15490	15260	20050	10810	15430	15357.63	2.41	1157	16003	15716	15553	15266	15103	15635	15185	43	4620	500	10800	10	1	8590930	1323	-4.85	2.81	12	0.15	-3177.00	5478.00	38700	20230306	-60.21	15210	20240201	1.25	21650	-28.87	20240103	15210	1.25	20240201	36350	-57.63	20230324	15210	1.25	20240201	7.44	N	419530	500	42 억	207362	N	N	N	N
121	20240311	091116	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15370	-60	5	-0.39	94195850	6162	7.11	15260	15430	15260	20050	10810	15430	15286.57	2.41	1053	16003	15716	15553	15266	15103	15635	15185	43	4620	500	10800	10	1	8590930	1320	-4.84	2.81	12	0.07	-3177.00	5478.00	38700	20230306	-60.28	15210	20240201	1.05	21650	-29.01	20240103	15210	1.05	20240201	36350	-57.72	20230324	15210	1.05	20240201	7.44	N	419530	500	42 억	207362	N	N	N	N
122	20240308	161122	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15430	-270	5	-1.72	1310436300	84219	131.81	15700	15840	15390	20400	10990	15700	15561.21	2.47	-4570	16320	16010	15830	15520	15340	15920	15430	43	4700	500	10990	10	1	8590930	1326	-4.86	2.82	12	0.98	-3177.00	5478.00	38700	20230306	-60.13	15210	20240201	1.45	21650	-28.73	20240103	15210	1.45	20240201	36600	-57.84	20230308	15210	1.45	20240201	7.57	N	419530	500	42 억	211932	N	N	N	N
123	20240308	151121	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15440	-260	5	-1.66	1253231080	80513	126.01	15700	15840	15390	20400	10990	15700	15565.57	2.47	-4307	16320	16010	15830	15520	15340	15920	15430	43	4700	500	10990	10	1	8590930	1326	-4.86	2.82	12	0.94	-3177.00	5478.00	38700	20230306	-60.10	15210	20240201	1.51	21650	-28.68	20240103	15210	1.51	20240201	36600	-57.81	20230308	15210	1.51	20240201	7.57	N	419530	500	42 억	211932	N	N	N	N
124	20240308	141113	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15420	-280	5	-1.78	998580740	64004	100.17	15700	15840	15420	20400	10990	15700	15601.85	2.47	-2753	16320	16010	15830	15520	15340	15920	15430	43	4700	500	10990	10	1	8590930	1325	-4.85	2.81	12	0.75	-3177.00	5478.00	38700	20230306	-60.16	15210	20240201	1.38	21650	-28.78	20240103	15210	1.38	20240201	36600	-57.87	20230308	15210	1.38	20240201	7.57	N	419530	500	42 억	211932	N	N	N	N
125	20240308	131107	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15690	-10	5	-0.06	582359990	37145	58.13	15700	15840	15560	20400	10990	15700	15678.02	2.47	-6695	16320	16010	15830	15520	15340	15920	15430	43	4700	500	10990	10	1	8590930	1348	-4.94	2.86	12	0.43	-3177.00	5478.00	38700	20230306	-59.46	15210	20240201	3.16	21650	-27.53	20240103	15210	3.16	20240201	36600	-57.13	20230308	15210	3.16	20240201	7.57	N	419530	500	42 억	211932	N	N	N	N
126	20240308	121113	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15610	-90	5	-0.57	468678260	29853	46.72	15700	15840	15610	20400	10990	15700	15699.54	2.47	-4906	16320	16010	15830	15520	15340	15920	15430	43	4700	500	10990	10	1	8590930	1341	-4.91	2.85	12	0.35	-3177.00	5478.00	38700	20230306	-59.66	15210	20240201	2.63	21650	-27.90	20240103	15210	2.63	20240201	36600	-57.35	20230308	15210	2.63	20240201	7.57	N	419530	500	42 억	211932	N	N	N	N
127	20240308	111114	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15700	0	3	0.00	363340370	23131	36.20	15700	15840	15610	20400	10990	15700	15707.94	2.47	-2327	16320	16010	15830	15520	15340	15920	15430	43	4700	500	10990	10	1	8590930	1349	-4.94	2.87	12	0.27	-3177.00	5478.00	38700	20230306	-59.43	15210	20240201	3.22	21650	-27.48	20240103	15210	3.22	20240201	36600	-57.10	20230308	15210	3.22	20240201	7.57	N	419530	500	42 억	211932	N	N	N	N
128	20240308	101110	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15700	0	3	0.00	216984300	13829	21.64	15700	15840	15610	20400	10990	15700	15690.53	2.47	-1608	16320	16010	15830	15520	15340	15920	15430	43	4700	500	10990	10	1	8590930	1349	-4.94	2.87	12	0.16	-3177.00	5478.00	38700	20230306	-59.43	15210	20240201	3.22	21650	-27.48	20240103	15210	3.22	20240201	36600	-57.10	20230308	15210	3.22	20240201	7.57	N	419530	500	42 억	211932	N	N	N	N
129	20240308	091108	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15770	70	2	0.45	55229210	3517	5.50	15700	15770	15690	20400	10990	15700	15703.50	2.47	987	16320	16010	15830	15520	15340	15920	15430	43	4700	500	10990	10	1	8590930	1355	-4.96	2.88	12	0.04	-3177.00	5478.00	38700	20230306	-59.25	15210	20240201	3.68	21650	-27.16	20240103	15210	3.68	20240201	36600	-56.91	20230308	15210	3.68	20240201	7.57	N	419530	500	42 억	211932	N	N	N	N
130	20240307	161110	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15700	-300	5	-1.88	972331760	61608	49.11	15860	16140	15650	20800	11200	16000	15782.86	2.66	-17849	16933	16466	16043	15576	15153	16700	15810	43	4800	500	11200	10	1	8590930	1349	-4.94	2.87	12	0.72	-3177.00	5478.00	38700	20230306	-59.43	15210	20240201	3.22	21650	-27.48	20240103	15210	3.22	20240201	38200	-58.90	20230307	15210	3.22	20240201	7.40	N	419530	500	42 억	228282	N	N	N	N
131	20240307	151051	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15670	-330	5	-2.06	929542290	58880	46.93	15860	16140	15650	20800	11200	16000	15787.06	2.66	-17389	16933	16466	16043	15576	15153	16700	15810	43	4800	500	11200	10	1	8590930	1346	-4.93	2.86	12	0.69	-3177.00	5478.00	38700	20230306	-59.51	15210	20240201	3.02	21650	-27.62	20240103	15210	3.02	20240201	38200	-58.98	20230307	15210	3.02	20240201	7.40	N	419530	500	42 억	228282	N	N	N	N
132	20240307	141044	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15650	-350	5	-2.19	813309780	51483	41.04	15860	16140	15650	20800	11200	16000	15797.64	2.66	-14958	16933	16466	16043	15576	15153	16700	15810	43	4800	500	11200	10	1	8590930	1344	-4.93	2.86	12	0.60	-3177.00	5478.00	38700	20230306	-59.56	15210	20240201	2.89	21650	-27.71	20240103	15210	2.89	20240201	38200	-59.03	20230307	15210	2.89	20240201	7.40	N	419530	500	42 억	228282	N	N	N	N
133	20240307	131058	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15790	-210	5	-1.31	598175270	37793	30.13	15860	16140	15750	20800	11200	16000	15827.67	2.66	-10814	16933	16466	16043	15576	15153	16700	15810	43	4800	500	11200	10	1	8590930	1357	-4.97	2.88	12	0.44	-3177.00	5478.00	38700	20230306	-59.20	15210	20240201	3.81	21650	-27.07	20240103	15210	3.81	20240201	38200	-58.66	20230307	15210	3.81	20240201	7.40	N	419530	500	42 억	228282	N	N	N	N
134	20240307	121103	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15810	-190	5	-1.19	467278160	29498	23.51	15860	16140	15750	20800	11200	16000	15841.01	2.66	-6636	16933	16466	16043	15576	15153	16700	15810	43	4800	500	11200	10	1	8590930	1358	-4.98	2.89	12	0.34	-3177.00	5478.00	38700	20230306	-59.15	15210	20240201	3.94	21650	-26.97	20240103	15210	3.94	20240201	38200	-58.61	20230307	15210	3.94	20240201	7.40	N	419530	500	42 억	228282	N	N	N	N
135	20240307	111110	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15810	-190	5	-1.19	414032340	26134	20.83	15860	16140	15750	20800	11200	16000	15842.67	2.66	-6408	16933	16466	16043	15576	15153	16700	15810	43	4800	500	11200	10	1	8590930	1358	-4.98	2.89	12	0.30	-3177.00	5478.00	38700	20230306	-59.15	15210	20240201	3.94	21650	-26.97	20240103	15210	3.94	20240201	38200	-58.61	20230307	15210	3.94	20240201	7.40	N	419530	500	42 억	228282	N	N	N	N
136	20240307	101102	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15810	-190	5	-1.19	291363210	18369	14.64	15860	16140	15790	20800	11200	16000	15861.68	2.66	-4936	16933	16466	16043	15576	15153	16700	15810	43	4800	500	11200	10	1	8590930	1358	-4.98	2.89	12	0.21	-3177.00	5478.00	38700	20230306	-59.15	15210	20240201	3.94	21650	-26.97	20240103	15210	3.94	20240201	38200	-58.61	20230307	15210	3.94	20240201	7.40	N	419530	500	42 억	228282	N	N	N	N
137	20240307	091103	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15990	-10	5	-0.06	61986430	3908	3.12	15860	15990	15820	20800	11200	16000	15861.42	2.66	-810	16933	16466	16043	15576	15153	16700	15810	43	4800	500	11200	10	1	8590930	1374	-5.03	2.92	12	0.05	-3177.00	5478.00	38700	20230306	-58.68	15210	20240201	5.13	21650	-26.14	20240103	15210	5.13	20240201	38200	-58.14	20230307	15210	5.13	20240201	7.40	N	419530	500	42 억	228282	N	N	N	N
138	20240306	161054	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	16000	310	2	1.98	2015238610	124339	156.01	15690	16510	15620	20350	10990	15690	16208.73	2.42	17455	16063	15876	15723	15536	15383	15800	15460	43	4660	500	10980	10	1	8590930	1375	-5.04	2.92	12	1.45	-3177.00	5478.00	38700	20230306	-58.66	15210	20240201	5.19	21650	-26.10	20240103	15210	5.19	20240201	38700	-58.66	20230306	15210	5.19	20240201	7.61	N	419530	500	42 억	208267	N	N	N	N
139	20240306	151057	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	16010	320	2	2.04	1887859660	116383	146.03	15690	16510	15620	20350	10990	15690	16222.02	2.42	15673	16063	15876	15723	15536	15383	15800	15460	43	4660	500	10980	10	1	8590930	1375	-5.04	2.92	12	1.35	-3177.00	5478.00	38700	20230306	-58.63	15210	20240201	5.26	21650	-26.05	20240103	15210	5.26	20240201	38700	-58.63	20230306	15210	5.26	20240201	7.61	N	419530	500	42 억	208267	N	N	N	N
140	20240306	141104	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15970	280	2	1.78	1743804050	107374	134.73	15690	16510	15620	20350	10990	15690	16241.51	2.42	14013	16063	15876	15723	15536	15383	15800	15460	43	4660	500	10980	10	1	8590930	1372	-5.03	2.92	12	1.25	-3177.00	5478.00	38700	20230306	-58.73	15210	20240201	5.00	21650	-26.24	20240103	15210	5.00	20240201	38700	-58.73	20230306	15210	5.00	20240201	7.61	N	419530	500	42 억	208267	N	N	N	N
141	20240306	131104	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	16030	340	2	2.17	1667866580	102631	128.78	15690	16510	15620	20350	10990	15690	16252.21	2.42	14051	16063	15876	15723	15536	15383	15800	15460	43	4660	500	10980	10	1	8590930	1377	-5.05	2.93	12	1.19	-3177.00	5478.00	38700	20230306	-58.58	15210	20240201	5.39	21650	-25.96	20240103	15210	5.39	20240201	38700	-58.58	20230306	15210	5.39	20240201	7.61	N	419530	500	42 억	208267	N	N	N	N
142	20240306	121101	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	16160	470	2	3.00	1540268420	94694	118.82	15690	16510	15620	20350	10990	15690	16266.98	2.42	15798	16063	15876	15723	15536	15383	15800	15460	43	4660	500	10980	10	1	8590930	1388	-5.09	2.95	12	1.10	-3177.00	5478.00	38700	20230306	-58.24	15210	20240201	6.25	21650	-25.36	20240103	15210	6.25	20240201	38700	-58.24	20230306	15210	6.25	20240201	7.61	N	419530	500	42 억	208267	N	N	N	N
143	20240306	111100	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	16240	550	2	3.51	1427786560	87740	110.09	15690	16510	15620	20350	10990	15690	16274.27	2.42	18495	16063	15876	15723	15536	15383	15800	15460	43	4660	500	10980	10	1	8590930	1395	-5.11	2.96	12	1.02	-3177.00	5478.00	38700	20230306	-58.04	15210	20240201	6.77	21650	-24.99	20240103	15210	6.77	20240201	38700	-58.04	20230306	15210	6.77	20240201	7.61	N	419530	500	42 억	208267	N	N	N	N
144	20240306	101036	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	16340	650	2	4.14	1229578910	75569	94.82	15690	16510	15620	20350	10990	15690	16272.50	2.42	17148	16063	15876	15723	15536	15383	15800	15460	43	4660	500	10980	10	1	8590930	1404	-5.14	2.98	12	0.88	-3177.00	5478.00	38700	20230306	-57.78	15210	20240201	7.43	21650	-24.53	20240103	15210	7.43	20240201	38700	-57.78	20230306	15210	7.43	20240201	7.61	N	419530	500	42 억	208267	N	N	N	N
145	20240306	091055	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	16130	440	2	2.80	180691850	11345	14.24	15690	16140	15620	20350	10990	15690	15931.30	2.42	5227	16063	15876	15723	15536	15383	15800	15460	43	4660	500	10980	10	1	8590930	1386	-5.08	2.94	12	0.13	-3177.00	5478.00	38700	20230306	-58.32	15210	20240201	6.05	21650	-25.50	20240103	15210	6.05	20240201	38700	-58.32	20230306	15210	6.05	20240201	7.61	N	419530	500	42 억	208267	N	N	N	N
146	20240305	161048	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15690	-30	5	-0.19	1234304160	78712	9.19	15720	15910	15570	20400	11010	15720	15681.26	2.43	89	19733	17726	16493	14486	13253	18730	15490	43	4680	500	11000	10	1	8590930	1348	-4.94	2.86	12	0.92	-3177.00	5478.00	38700	20230306	-59.46	15210	20240201	3.16	21650	-27.53	20240103	15210	3.16	20240201	38700	-59.46	20230306	15210	3.16	20240201	7.65	N	419530	500	42 억	208334	N	N	N	N
147	20240305	151049	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15650	-70	5	-0.45	1179662510	75232	8.79	15720	15910	15570	20400	11010	15720	15680.33	2.43	139	19733	17726	16493	14486	13253	18730	15490	43	4680	500	11000	10	1	8590930	1344	-4.93	2.86	12	0.88	-3177.00	5478.00	38700	20230306	-59.56	15210	20240201	2.89	21650	-27.71	20240103	15210	2.89	20240201	38700	-59.56	20230306	15210	2.89	20240201	7.65	N	419530	500	42 억	208334	N	N	N	N
148	20240305	141038	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15690	-30	5	-0.19	1095062580	69834	8.16	15720	15910	15570	20400	11010	15720	15680.93	2.43	582	19733	17726	16493	14486	13253	18730	15490	43	4680	500	11000	10	1	8590930	1348	-4.94	2.86	12	0.81	-3177.00	5478.00	38700	20230306	-59.46	15210	20240201	3.16	21650	-27.53	20240103	15210	3.16	20240201	38700	-59.46	20230306	15210	3.16	20240201	7.65	N	419530	500	42 억	208334	N	N	N	N
149	20240305	131040	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15690	-30	5	-0.19	1001540590	63875	7.46	15720	15910	15570	20400	11010	15720	15679.69	2.43	372	19733	17726	16493	14486	13253	18730	15490	43	4680	500	11000	10	1	8590930	1348	-4.94	2.86	12	0.74	-3177.00	5478.00	38700	20230306	-59.46	15210	20240201	3.16	21650	-27.53	20240103	15210	3.16	20240201	38700	-59.46	20230306	15210	3.16	20240201	7.65	N	419530	500	42 억	208334	N	N	N	N
150	20240305	121043	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15690	-30	5	-0.19	903157250	57614	6.73	15720	15910	15570	20400	11010	15720	15676.00	2.43	-679	19733	17726	16493	14486	13253	18730	15490	43	4680	500	11000	10	1	8590930	1348	-4.94	2.86	12	0.67	-3177.00	5478.00	38700	20230306	-59.46	15210	20240201	3.16	21650	-27.53	20240103	15210	3.16	20240201	38700	-59.46	20230306	15210	3.16	20240201	7.65	N	419530	500	42 억	208334	N	N	N	N
151	20240305	111043	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15750	30	2	0.19	783945890	50031	5.84	15720	15910	15570	20400	11010	15720	15669.20	2.43	-679	19733	17726	16493	14486	13253	18730	15490	43	4680	500	11000	10	1	8590930	1353	-4.96	2.88	12	0.58	-3177.00	5478.00	38700	20230306	-59.30	15210	20240201	3.55	21650	-27.25	20240103	15210	3.55	20240201	38700	-59.30	20230306	15210	3.55	20240201	7.65	N	419530	500	42 억	208334	N	N	N	N
152	20240305	101039	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15850	130	2	0.83	670276360	42782	5.00	15720	15910	15570	20400	11010	15720	15667.25	2.43	236	19733	17726	16493	14486	13253	18730	15490	43	4680	500	11000	10	1	8590930	1362	-4.99	2.89	12	0.50	-3177.00	5478.00	38700	20230306	-59.04	15210	20240201	4.21	21650	-26.79	20240103	15210	4.21	20240201	38700	-59.04	20230306	15210	4.21	20240201	7.65	N	419530	500	42 억	208334	N	N	N	N
153	20240305	091038	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15640	-80	5	-0.51	262398970	16776	1.96	15720	15790	15570	20400	11010	15720	15641.31	2.43	1054	19733	17726	16493	14486	13253	18730	15490	43	4680	500	11000	10	1	8590930	1344	-4.92	2.86	12	0.20	-3177.00	5478.00	38700	20230306	-59.59	15210	20240201	2.83	21650	-27.76	20240103	15210	2.83	20240201	38700	-59.59	20230306	15210	2.83	20240201	7.65	N	419530	500	42 억	208334	N	N	N	N
154	20240304	161036	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15720	150	2	0.96	14554421660	852390	1876.31	15550	18500	15260	20200	10900	15570	17077.25	2.60	-18366	16150	15860	15700	15410	15250	15780	15330	43	4630	500	10890	10	1	8590930	1350	-4.95	2.87	12	9.92	-3177.00	5478.00	38700	20230306	-59.38	15210	20240201	3.35	21650	-27.39	20240103	15210	3.35	20240201	38700	-59.38	20230306	15210	3.35	20240201	7.70	N	419530	500	42 억	223081	N	N	N	N
155	20240304	151032	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15760	190	2	1.22	14312560680	837033	1842.51	15550	18500	15260	20200	10900	15570	17099.16	2.60	-18335	16150	15860	15700	15410	15250	15780	15330	43	4630	500	10890	10	1	8590930	1354	-4.96	2.88	12	9.74	-3177.00	5478.00	38700	20230306	-59.28	15210	20240201	3.62	21650	-27.21	20240103	15210	3.62	20240201	38700	-59.28	20230306	15210	3.62	20240201	7.70	N	419530	500	42 억	223081	N	N	N	N
156	20240304	141002	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	16070	500	2	3.21	13654144940	795549	1751.19	15550	18500	15260	20200	10900	15570	17163.17	2.60	-22883	16150	15860	15700	15410	15250	15780	15330	43	4630	500	10890	10	1	8590930	1381	-5.06	2.93	12	9.26	-3177.00	5478.00	38700	20230306	-58.48	15210	20240201	5.65	21650	-25.77	20240103	15210	5.65	20240201	38700	-58.48	20230306	15210	5.65	20240201	7.70	N	419530	500	42 억	223081	N	N	N	N
157	20240304	131028	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	16250	680	2	4.37	12787495560	741848	1632.98	15550	18500	15260	20200	10900	15570	17237.35	2.60	-22962	16150	15860	15700	15410	15250	15780	15330	43	4630	500	10890	10	1	8590930	1396	-5.11	2.97	12	8.64	-3177.00	5478.00	38700	20230306	-58.01	15210	20240201	6.84	21650	-24.94	20240103	15210	6.84	20240201	38700	-58.01	20230306	15210	6.84	20240201	7.70	N	419530	500	42 억	223081	N	N	N	N
158	20240304	121003	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15410	-160	5	-1.03	701906380	45655	100.50	15550	15680	15260	20200	10900	15570	15374.14	2.60	-8103	16150	15860	15700	15410	15250	15780	15330	43	4630	500	10890	10	1	8590930	1324	-4.85	2.81	12	0.53	-3177.00	5478.00	38700	20230306	-60.18	15210	20240201	1.31	21650	-28.82	20240103	15210	1.31	20240201	38700	-60.18	20230306	15210	1.31	20240201	7.70	N	419530	500	42 억	223081	N	N	N	N
159	20240304	111020	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15380	-190	5	-1.22	562856520	36598	80.56	15550	15680	15260	20200	10900	15570	15379.43	2.60	-7840	16150	15860	15700	15410	15250	15780	15330	43	4630	500	10890	10	1	8590930	1321	-4.84	2.81	12	0.43	-3177.00	5478.00	38700	20230306	-60.26	15210	20240201	1.12	21650	-28.96	20240103	15210	1.12	20240201	38700	-60.26	20230306	15210	1.12	20240201	7.70	N	419530	500	42 억	223081	N	N	N	N
160	20240304	101021	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15370	-200	5	-1.28	395822550	25712	56.60	15550	15680	15300	20200	10900	15570	15394.47	2.60	-4021	16150	15860	15700	15410	15250	15780	15330	43	4630	500	10890	10	1	8590930	1320	-4.84	2.81	12	0.30	-3177.00	5478.00	38700	20230306	-60.28	15210	20240201	1.05	21650	-29.01	20240103	15210	1.05	20240201	38700	-60.28	20230306	15210	1.05	20240201	7.70	N	419530	500	42 억	223081	N	N	N	N
161	20240304	091019	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15510	-60	5	-0.39	28896410	1860	4.09	15550	15680	15500	20200	10900	15570	15535.70	2.60	-573	16150	15860	15700	15410	15250	15780	15330	43	4630	500	10890	10	1	8590930	1332	-4.88	2.83	12	0.02	-3177.00	5478.00	38700	20230306	-59.92	15210	20240201	1.97	21650	-28.36	20240103	15210	1.97	20240201	38700	-59.92	20230306	15210	1.97	20240201	7.70	N	419530	500	42 억	223081	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History