KissMeData/310200/price/prices-20240401.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	161157	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2875	-15	5	-0.52	1330122775	462249	15.30	2900	2905	2845	3755	2025	2890	2877.44	1.47	-18587	3390	3140	3000	2750	2610	3070	2680	46	865	100	2020	5	1	45520979	1309	14.59	1.37	12	1.02	197.00	2099.00	4395	20230713	-34.58	2845	20240430	1.05	4185	-31.30	20240311	2845	1.05	20240430	4395	-34.58	20230713	2845	1.05	20240430	5.29	N	310200	100	45 억	669834	N	N	341	N	N
3	20240430	151208	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2880	-10	5	-0.35	1276865650	443739	14.69	2900	2905	2845	3755	2025	2890	2877.45	1.47	-18972	3390	3140	3000	2750	2610	3070	2680	46	865	100	2020	5	1	45520979	1311	14.62	1.37	12	0.97	197.00	2099.00	4395	20230713	-34.47	2845	20240430	1.23	4185	-31.18	20240311	2845	1.23	20240430	4395	-34.47	20230713	2845	1.23	20240430	5.29	N	310200	100	45 억	669834	N	N	1164	N	N
4	20240430	141215	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2895	5	2	0.17	1130081915	392914	13.01	2900	2905	2845	3755	2025	2890	2876.07	1.47	-18971	3390	3140	3000	2750	2610	3070	2680	46	865	100	2020	5	1	45520979	1318	14.70	1.38	12	0.86	197.00	2099.00	4395	20230713	-34.13	2845	20240430	1.76	4185	-30.82	20240311	2845	1.76	20240430	4395	-34.13	20230713	2845	1.76	20240430	5.29	N	310200	100	45 억	669834	N	N	1164	N	N
5	20240430	131210	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2880	-10	5	-0.35	990638150	344573	11.41	2900	2905	2845	3755	2025	2890	2874.87	1.47	-24769	3390	3140	3000	2750	2610	3070	2680	46	865	100	2020	5	1	45520979	1311	14.62	1.37	12	0.76	197.00	2099.00	4395	20230713	-34.47	2845	20240430	1.23	4185	-31.18	20240311	2845	1.23	20240430	4395	-34.47	20230713	2845	1.23	20240430	5.29	N	310200	100	45 억	669834	N	N	1164	N	N
6	20240430	121207	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2870	-20	5	-0.69	903219855	314145	10.40	2900	2905	2845	3755	2025	2890	2875.06	1.47	-24369	3390	3140	3000	2750	2610	3070	2680	46	865	100	2020	5	1	45520979	1306	14.57	1.37	12	0.69	197.00	2099.00	4395	20230713	-34.70	2845	20240430	0.88	4185	-31.42	20240311	2845	0.88	20240430	4395	-34.70	20230713	2845	0.88	20240430	5.29	N	310200	100	45 억	669834	N	N	1164	N	N
7	20240430	111201	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2875	-15	5	-0.52	717029075	249334	8.25	2900	2905	2845	3755	2025	2890	2875.64	1.47	-24010	3390	3140	3000	2750	2610	3070	2680	46	865	100	2020	5	1	45520979	1309	14.59	1.37	12	0.55	197.00	2099.00	4395	20230713	-34.58	2845	20240430	1.05	4185	-31.30	20240311	2845	1.05	20240430	4395	-34.58	20230713	2845	1.05	20240430	5.29	N	310200	100	45 억	669834	N	N	1164	N	N
8	20240430	101203	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2870	-20	5	-0.69	618563240	215034	7.12	2900	2905	2845	3755	2025	2890	2876.44	1.47	-22571	3390	3140	3000	2750	2610	3070	2680	46	865	100	2020	5	1	45520979	1306	14.57	1.37	12	0.47	197.00	2099.00	4395	20230713	-34.70	2845	20240430	0.88	4185	-31.42	20240311	2845	0.88	20240430	4395	-34.70	20230713	2845	0.88	20240430	5.29	N	310200	100	45 억	669834	N	N	1164	N	N
9	20240430	091213	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2870	-20	5	-0.69	175887025	61007	2.02	2900	2900	2865	3755	2025	2890	2882.79	1.47	-17043	3390	3140	3000	2750	2610	3070	2680	46	865	100	2020	5	1	45520979	1306	14.57	1.37	12	0.13	197.00	2099.00	4395	20230713	-34.70	2860	20240429	0.35	4185	-31.42	20240311	2860	0.35	20240429	4395	-34.70	20230713	2860	0.35	20240429	5.29	N	310200	100	45 억	669834	N	N	1164	N	N
10	20240429	161152	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2890	-335	5	-10.39	8886734320	3003386	4420.19	3225	3250	2860	4190	2260	3225	2959.09	2.05	-215699	3261	3242	3231	3212	3201	3237	3207	46	965	100	2250	5	1	45520979	1316	14.67	1.38	12	6.60	197.00	2099.00	4630	20230421	-37.58	2860	20240429	1.05	4185	-30.94	20240311	2860	1.05	20240429	4395	-34.24	20230713	2860	1.05	20240429	5.24	N	310200	100	45 억	931439	N	N	1164	N	N
11	20240429	151203	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2890	-335	5	-10.39	8624790230	2912705	4286.73	3225	3250	2860	4190	2260	3225	2961.08	2.05	-209919	3261	3242	3231	3212	3201	3237	3207	46	965	100	2250	5	1	45520979	1316	14.67	1.38	12	6.40	197.00	2099.00	4630	20230421	-37.58	2860	20240429	1.05	4185	-30.94	20240311	2860	1.05	20240429	4395	-34.24	20230713	2860	1.05	20240429	5.24	N	310200	100	45 억	931439	N	N	1024	N	N
12	20240429	141117	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2870	-355	5	-11.01	7570485170	2547803	3749.69	3225	3250	2860	4190	2260	3225	2971.37	2.05	-244535	3261	3242	3231	3212	3201	3237	3207	46	965	100	2250	5	1	45520979	1306	14.57	1.37	12	5.60	197.00	2099.00	4630	20230421	-38.01	2860	20240429	0.35	4185	-31.42	20240311	2860	0.35	20240429	4395	-34.70	20230713	2860	0.35	20240429	5.24	N	310200	100	45 억	931439	N	N	1024	N	N
13	20240429	131201	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2945	-280	5	-8.68	4430064345	1461973	2151.64	3225	3250	2925	4190	2260	3225	3030.18	2.05	-165971	3261	3242	3231	3212	3201	3237	3207	46	965	100	2250	5	1	45520979	1341	14.95	1.40	12	3.21	197.00	2099.00	4630	20230421	-36.39	2925	20240429	0.68	4185	-29.63	20240311	2925	0.68	20240429	4395	-32.99	20230713	2925	0.68	20240429	5.24	N	310200	100	45 억	931439	N	N	1024	N	N
14	20240429	121200	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3005	-220	5	-6.82	3254143695	1065501	1568.14	3225	3250	2985	4190	2260	3225	3054.08	2.05	-163537	3261	3242	3231	3212	3201	3237	3207	46	965	100	2250	5	1	45520979	1368	15.25	1.43	12	2.34	197.00	2099.00	4630	20230421	-35.10	2985	20240429	0.67	4185	-28.20	20240311	2985	0.67	20240429	4395	-31.63	20230713	2985	0.67	20240429	5.24	N	310200	100	45 억	931439	N	N	1024	N	N
15	20240429	111136	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3015	-210	5	-6.51	2655191100	865887	1274.36	3225	3250	2985	4190	2260	3225	3066.42	2.05	-153185	3261	3242	3231	3212	3201	3237	3207	46	965	100	2250	5	1	45520979	1372	15.30	1.44	12	1.90	197.00	2099.00	4630	20230421	-34.88	2985	20240429	1.01	4185	-27.96	20240311	2985	1.01	20240429	4395	-31.40	20230713	2985	1.01	20240429	5.24	N	310200	100	45 억	931439	N	N	1024	N	N
16	20240429	101201	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3135	-90	5	-2.79	868191430	275740	405.82	3225	3250	3040	4190	2260	3225	3148.56	2.05	-18550	3261	3242	3231	3212	3201	3237	3207	46	965	100	2250	5	1	45520979	1427	15.91	1.49	12	0.61	197.00	2099.00	4630	20230421	-32.29	3040	20240429	3.12	4185	-25.09	20240311	3040	3.12	20240429	4395	-28.67	20230713	3040	3.12	20240429	5.24	N	310200	100	45 억	931439	N	N	1024	N	N
17	20240429	091201	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3245	20	2	0.62	21507990	6653	9.79	3225	3250	3220	4190	2260	3225	3232.95	2.05	1745	3261	3242	3231	3212	3201	3237	3207	46	965	100	2250	5	1	45520979	1477	16.47	1.55	12	0.01	197.00	2099.00	4630	20230421	-29.91	3105	20231010	4.51	4185	-22.46	20240311	3180	2.04	20240206	4395	-26.17	20230713	3105	4.51	20231010	5.24	N	310200	100	45 억	931439	N	N	1024	N	N
18	20240426	161156	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3225	-10	5	-0.31	215001415	66477	60.82	3235	3250	3220	4205	2265	3235	3234.34	2.12	-18484	3301	3267	3246	3212	3191	3257	3202	46	970	100	2260	5	1	45520979	1468	16.37	1.54	12	0.15	197.00	2099.00	4630	20230421	-30.35	3105	20231010	3.86	4185	-22.94	20240311	3180	1.42	20240206	4395	-26.62	20230713	3105	3.86	20231010	5.18	N	310200	100	45 억	965141	N	N	1024	N	N
19	20240426	151157	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3230	-5	5	-0.15	196902650	60865	55.69	3235	3250	3220	4205	2265	3235	3235.07	2.12	-18167	3301	3267	3246	3212	3191	3257	3202	46	970	100	2260	5	1	45520979	1470	16.40	1.54	12	0.13	197.00	2099.00	4630	20230421	-30.24	3105	20231010	4.03	4185	-22.82	20240311	3180	1.57	20240206	4395	-26.51	20230713	3105	4.03	20231010	5.18	N	310200	100	45 억	965141	N	N	279	N	N
20	20240426	141155	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3245	10	2	0.31	165415865	51130	46.78	3235	3250	3220	4205	2265	3235	3235.20	2.12	-18116	3301	3267	3246	3212	3191	3257	3202	46	970	100	2260	5	1	45520979	1477	16.47	1.55	12	0.11	197.00	2099.00	4630	20230421	-29.91	3105	20231010	4.51	4185	-22.46	20240311	3180	2.04	20240206	4395	-26.17	20230713	3105	4.51	20231010	5.18	N	310200	100	45 억	965141	N	N	279	N	N
21	20240426	131156	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3230	-5	5	-0.15	148039840	45751	41.86	3235	3250	3220	4205	2265	3235	3235.77	2.12	-18401	3301	3267	3246	3212	3191	3257	3202	46	970	100	2260	5	1	45520979	1470	16.40	1.54	12	0.10	197.00	2099.00	4630	20230421	-30.24	3105	20231010	4.03	4185	-22.82	20240311	3180	1.57	20240206	4395	-26.51	20230713	3105	4.03	20231010	5.18	N	310200	100	45 억	965141	N	N	279	N	N
22	20240426	121153	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3235	0	3	0.00	144394740	44623	40.83	3235	3250	3220	4205	2265	3235	3235.88	2.12	-17965	3301	3267	3246	3212	3191	3257	3202	46	970	100	2260	5	1	45520979	1473	16.42	1.54	12	0.10	197.00	2099.00	4630	20230421	-30.13	3105	20231010	4.19	4185	-22.70	20240311	3180	1.73	20240206	4395	-26.39	20230713	3105	4.19	20231010	5.18	N	310200	100	45 억	965141	N	N	279	N	N
23	20240426	111148	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3230	-5	5	-0.15	107791860	33306	30.47	3235	3250	3225	4205	2265	3235	3236.41	2.12	-10226	3301	3267	3246	3212	3191	3257	3202	46	970	100	2260	5	1	45520979	1470	16.40	1.54	12	0.07	197.00	2099.00	4630	20230421	-30.24	3105	20231010	4.03	4185	-22.82	20240311	3180	1.57	20240206	4395	-26.51	20230713	3105	4.03	20231010	5.18	N	310200	100	45 억	965141	N	N	279	N	N
24	20240426	101153	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3245	10	2	0.31	49777635	15368	14.06	3235	3250	3230	4205	2265	3235	3239.06	2.12	-4174	3301	3267	3246	3212	3191	3257	3202	46	970	100	2260	5	1	45520979	1477	16.47	1.55	12	0.03	197.00	2099.00	4630	20230421	-29.91	3105	20231010	4.51	4185	-22.46	20240311	3180	2.04	20240206	4395	-26.17	20230713	3105	4.51	20231010	5.18	N	310200	100	45 억	965141	N	N	279	N	N
25	20240426	091157	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3230	-5	5	-0.15	15137395	4678	4.28	3235	3250	3230	4205	2265	3235	3235.88	2.12	-97	3301	3267	3246	3212	3191	3257	3202	46	970	100	2260	5	1	45520979	1470	16.40	1.54	12	0.01	197.00	2099.00	4630	20230421	-30.24	3105	20231010	4.03	4185	-22.82	20240311	3180	1.57	20240206	4395	-26.51	20230713	3105	4.03	20231010	5.18	N	310200	100	45 억	965141	N	N	279	N	N
26	20240425	161148	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3235	-20	5	-0.61	354183160	109281	47.15	3255	3280	3225	4230	2280	3255	3241.03	2.19	-13874	3301	3277	3236	3212	3171	3290	3225	46	975	100	2270	5	1	45520979	1473	16.42	1.54	12	0.24	197.00	2099.00	4630	20230421	-30.13	3105	20231010	4.19	4185	-22.70	20240311	3180	1.73	20240206	4395	-26.39	20230713	3105	4.19	20231010	5.23	N	310200	100	45 억	997853	N	N	279	N	N
27	20240425	151153	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3230	-25	5	-0.77	337269190	104059	44.90	3255	3280	3225	4230	2280	3255	3241.13	2.19	-12275	3301	3277	3236	3212	3171	3290	3225	46	975	100	2270	5	1	45520979	1470	16.40	1.54	12	0.23	197.00	2099.00	4630	20230421	-30.24	3105	20231010	4.03	4185	-22.82	20240311	3180	1.57	20240206	4395	-26.51	20230713	3105	4.03	20231010	5.23	N	310200	100	45 억	997853	N	N	370	N	N
28	20240425	141150	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3240	-15	5	-0.46	254370265	78408	33.83	3255	3280	3225	4230	2280	3255	3244.19	2.19	-9827	3301	3277	3236	3212	3171	3290	3225	46	975	100	2270	5	1	45520979	1475	16.45	1.54	12	0.17	197.00	2099.00	4630	20230421	-30.02	3105	20231010	4.35	4185	-22.58	20240311	3180	1.89	20240206	4395	-26.28	20230713	3105	4.35	20231010	5.23	N	310200	100	45 억	997853	N	N	370	N	N
29	20240425	131150	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3240	-15	5	-0.46	231543850	71356	30.79	3255	3280	3225	4230	2280	3255	3244.91	2.19	-9625	3301	3277	3236	3212	3171	3290	3225	46	975	100	2270	5	1	45520979	1475	16.45	1.54	12	0.16	197.00	2099.00	4630	20230421	-30.02	3105	20231010	4.35	4185	-22.58	20240311	3180	1.89	20240206	4395	-26.28	20230713	3105	4.35	20231010	5.23	N	310200	100	45 억	997853	N	N	370	N	N
30	20240425	121147	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3240	-15	5	-0.46	196534855	60539	26.12	3255	3280	3225	4230	2280	3255	3246.42	2.19	-7399	3301	3277	3236	3212	3171	3290	3225	46	975	100	2270	5	1	45520979	1475	16.45	1.54	12	0.13	197.00	2099.00	4630	20230421	-30.02	3105	20231010	4.35	4185	-22.58	20240311	3180	1.89	20240206	4395	-26.28	20230713	3105	4.35	20231010	5.23	N	310200	100	45 억	997853	N	N	370	N	N
31	20240425	111148	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3240	-15	5	-0.46	163071865	50211	21.66	3255	3280	3225	4230	2280	3255	3247.73	2.19	-5290	3301	3277	3236	3212	3171	3290	3225	46	975	100	2270	5	1	45520979	1475	16.45	1.54	12	0.11	197.00	2099.00	4630	20230421	-30.02	3105	20231010	4.35	4185	-22.58	20240311	3180	1.89	20240206	4395	-26.28	20230713	3105	4.35	20231010	5.23	N	310200	100	45 억	997853	N	N	370	N	N
32	20240425	101148	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3275	20	2	0.61	115869515	35667	15.39	3255	3280	3225	4230	2280	3255	3248.65	2.19	2527	3301	3277	3236	3212	3171	3290	3225	46	975	100	2270	5	1	45520979	1491	16.62	1.56	12	0.08	197.00	2099.00	4630	20230421	-29.27	3105	20231010	5.48	4185	-21.74	20240311	3180	2.99	20240206	4395	-25.48	20230713	3105	5.48	20231010	5.23	N	310200	100	45 억	997853	N	N	370	N	N
33	20240425	091153	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3250	-5	5	-0.15	10155665	3125	1.35	3255	3255	3245	4230	2280	3255	3249.81	2.19	-439	3301	3277	3236	3212	3171	3290	3225	46	975	100	2270	5	1	45520979	1479	16.50	1.55	12	0.01	197.00	2099.00	4630	20230421	-29.81	3105	20231010	4.67	4185	-22.34	20240311	3180	2.20	20240206	4395	-26.05	20230713	3105	4.67	20231010	5.23	N	310200	100	45 억	997853	N	N	370	N	N
34	20240424	161129	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3255	55	2	1.72	743216215	230738	228.79	3220	3260	3195	4160	2240	3200	3221.02	2.11	45891	3293	3246	3223	3176	3153	3235	3165	46	960	100	2240	5	1	45520979	1482	16.52	1.55	12	0.51	197.00	2099.00	4650	20230418	-30.00	3105	20231010	4.83	4185	-22.22	20240311	3180	2.36	20240206	4395	-25.94	20230713	3105	4.83	20231010	5.19	N	310200	100	45 억	959659	N	N	370	N	N
35	20240424	151146	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3255	55	2	1.72	716798645	222622	220.75	3220	3260	3195	4160	2240	3200	3219.80	2.11	45886	3293	3246	3223	3176	3153	3235	3165	46	960	100	2240	5	1	45520979	1482	16.52	1.55	12	0.49	197.00	2099.00	4650	20230418	-30.00	3105	20231010	4.83	4185	-22.22	20240311	3180	2.36	20240206	4395	-25.94	20230713	3105	4.83	20231010	5.19	N	310200	100	45 억	959659	N	N	0	N	N
36	20240424	141147	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3220	20	2	0.62	608364655	189172	187.58	3220	3260	3195	4160	2240	3200	3215.93	2.11	26765	3293	3246	3223	3176	3153	3235	3165	46	960	100	2240	5	1	45520979	1466	16.35	1.53	12	0.42	197.00	2099.00	4650	20230418	-30.75	3105	20231010	3.70	4185	-23.06	20240311	3180	1.26	20240206	4395	-26.73	20230713	3105	3.70	20231010	5.19	N	310200	100	45 억	959659	N	N	0	N	N
37	20240424	131150	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3215	15	2	0.47	522254405	162440	161.07	3220	3260	3195	4160	2240	3200	3215.06	2.11	16534	3293	3246	3223	3176	3153	3235	3165	46	960	100	2240	5	1	45520979	1463	16.32	1.53	12	0.36	197.00	2099.00	4650	20230418	-30.86	3105	20231010	3.54	4185	-23.18	20240311	3180	1.10	20240206	4395	-26.85	20230713	3105	3.54	20231010	5.19	N	310200	100	45 억	959659	N	N	0	N	N
38	20240424	121144	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3205	5	2	0.16	383060920	119013	118.01	3220	3260	3200	4160	2240	3200	3218.65	2.11	-392	3293	3246	3223	3176	3153	3235	3165	46	960	100	2240	5	1	45520979	1459	16.27	1.53	12	0.26	197.00	2099.00	4650	20230418	-31.08	3105	20231010	3.22	4185	-23.42	20240311	3180	0.79	20240206	4395	-27.08	20230713	3105	3.22	20231010	5.19	N	310200	100	45 억	959659	N	N	0	N	N
39	20240424	111143	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3215	15	2	0.47	181615165	56243	55.77	3220	3260	3210	4160	2240	3200	3229.12	2.11	-11937	3293	3246	3223	3176	3153	3235	3165	46	960	100	2240	5	1	45520979	1463	16.32	1.53	12	0.12	197.00	2099.00	4650	20230418	-30.86	3105	20231010	3.54	4185	-23.18	20240311	3180	1.10	20240206	4395	-26.85	20230713	3105	3.54	20231010	5.19	N	310200	100	45 억	959659	N	N	0	N	N
40	20240424	101140	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3240	40	2	1.25	68988795	21263	21.08	3220	3260	3220	4160	2240	3200	3244.55	2.11	-3266	3293	3246	3223	3176	3153	3235	3165	46	960	100	2240	5	1	45520979	1475	16.45	1.54	12	0.05	197.00	2099.00	4650	20230418	-30.32	3105	20231010	4.35	4185	-22.58	20240311	3180	1.89	20240206	4395	-26.28	20230713	3105	4.35	20231010	5.19	N	310200	100	45 억	959659	N	N	0	N	N
41	20240424	091145	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3250	50	2	1.56	5599360	1729	1.71	3220	3260	3220	4160	2240	3200	3238.50	2.11	-92	3293	3246	3223	3176	3153	3235	3165	46	960	100	2240	5	1	45520979	1479	16.50	1.55	12	0.00	197.00	2099.00	4650	20230418	-30.11	3105	20231010	4.67	4185	-22.34	20240311	3180	2.20	20240206	4395	-26.05	20230713	3105	4.67	20231010	5.19	N	310200	100	45 억	959659	N	N	0	N	N
42	20240423	161114	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3200	0	3	0.00	322999275	100091	56.07	3225	3270	3200	4160	2240	3200	3227.19	2.16	-8181	3313	3256	3228	3171	3143	3242	3157	46	960	100	2240	5	1	45520979	1457	16.24	1.52	12	0.22	197.00	2099.00	4650	20230418	-31.18	3105	20231010	3.06	4185	-23.54	20240311	3180	0.63	20240206	4395	-27.19	20230713	3105	3.06	20231010	5.15	N	310200	100	45 억	983739	N	N	55	N	N
43	20240423	151140	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3220	20	2	0.62	280332405	86771	48.60	3225	3270	3205	4160	2240	3200	3230.72	2.16	-8160	3313	3256	3228	3171	3143	3242	3157	46	960	100	2240	5	1	45520979	1466	16.35	1.53	12	0.19	197.00	2099.00	4650	20230418	-30.75	3105	20231010	3.70	4185	-23.06	20240311	3180	1.26	20240206	4395	-26.73	20230713	3105	3.70	20231010	5.15	N	310200	100	45 억	983739	N	N	55	N	N
44	20240423	141138	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3230	30	2	0.94	213455105	65960	36.95	3225	3270	3205	4160	2240	3200	3236.13	2.16	-8352	3313	3256	3228	3171	3143	3242	3157	46	960	100	2240	5	1	45520979	1470	16.40	1.54	12	0.14	197.00	2099.00	4650	20230418	-30.54	3105	20231010	4.03	4185	-22.82	20240311	3180	1.57	20240206	4395	-26.51	20230713	3105	4.03	20231010	5.15	N	310200	100	45 억	983739	N	N	55	N	N
45	20240423	131137	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3235	35	2	1.09	190271625	58812	32.94	3225	3270	3205	4160	2240	3200	3235.25	2.16	-7029	3313	3256	3228	3171	3143	3242	3157	46	960	100	2240	5	1	45520979	1473	16.42	1.54	12	0.13	197.00	2099.00	4650	20230418	-30.43	3105	20231010	4.19	4185	-22.70	20240311	3180	1.73	20240206	4395	-26.39	20230713	3105	4.19	20231010	5.15	N	310200	100	45 억	983739	N	N	55	N	N
46	20240423	121136	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3235	35	2	1.09	163301880	50508	28.29	3225	3270	3205	4160	2240	3200	3233.19	2.16	-4682	3313	3256	3228	3171	3143	3242	3157	46	960	100	2240	5	1	45520979	1473	16.42	1.54	12	0.11	197.00	2099.00	4650	20230418	-30.43	3105	20231010	4.19	4185	-22.70	20240311	3180	1.73	20240206	4395	-26.39	20230713	3105	4.19	20231010	5.15	N	310200	100	45 억	983739	N	N	55	N	N
47	20240423	111137	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3220	20	2	0.62	114449250	35353	19.80	3225	3270	3205	4160	2240	3200	3237.33	2.16	-2112	3313	3256	3228	3171	3143	3242	3157	46	960	100	2240	5	1	45520979	1466	16.35	1.53	12	0.08	197.00	2099.00	4650	20230418	-30.75	3105	20231010	3.70	4185	-23.06	20240311	3180	1.26	20240206	4395	-26.73	20230713	3105	3.70	20231010	5.15	N	310200	100	45 억	983739	N	N	55	N	N
48	20240423	101135	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3235	35	2	1.09	88828100	27405	15.35	3225	3270	3205	4160	2240	3200	3241.31	2.16	2709	3313	3256	3228	3171	3143	3242	3157	46	960	100	2240	5	1	45520979	1473	16.42	1.54	12	0.06	197.00	2099.00	4650	20230418	-30.43	3105	20231010	4.19	4185	-22.70	20240311	3180	1.73	20240206	4395	-26.39	20230713	3105	4.19	20231010	5.15	N	310200	100	45 억	983739	N	N	55	N	N
49	20240423	091138	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3250	50	2	1.56	41192480	12712	7.12	3225	3270	3205	4160	2240	3200	3240.44	2.16	4329	3313	3256	3228	3171	3143	3242	3157	46	960	100	2240	5	1	45520979	1479	16.50	1.55	12	0.03	197.00	2099.00	4650	20230418	-30.11	3105	20231010	4.67	4185	-22.34	20240311	3180	2.20	20240206	4395	-26.05	20230713	3105	4.67	20231010	5.15	N	310200	100	45 억	983739	N	N	55	N	N
50	20240422	161133	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3200	-45	5	-1.39	568552450	175971	91.05	3215	3285	3200	4215	2275	3245	3231.23	2.28	-37915	3341	3292	3246	3197	3151	3270	3175	46	970	100	2270	5	1	45520979	1457	16.24	1.52	12	0.39	197.00	2099.00	4650	20230418	-31.18	3105	20231010	3.06	4185	-23.54	20240311	3180	0.63	20240206	4395	-27.19	20230713	3105	3.06	20231010	5.50	N	310200	100	45 억	1036275	N	N	55	N	N
51	20240422	151130	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3230	-15	5	-0.46	472462710	145987	75.53	3215	3285	3210	4215	2275	3245	3236.33	2.28	-37439	3341	3292	3246	3197	3151	3270	3175	46	970	100	2270	5	1	45520979	1470	16.40	1.54	12	0.32	197.00	2099.00	4650	20230418	-30.54	3105	20231010	4.03	4185	-22.82	20240311	3180	1.57	20240206	4395	-26.51	20230713	3105	4.03	20231010	5.50	N	310200	100	45 억	1036275	N	N	241	N	N
52	20240422	141132	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3225	-20	5	-0.62	377181450	116364	60.21	3215	3285	3210	4215	2275	3245	3241.39	2.28	-19415	3341	3292	3246	3197	3151	3270	3175	46	970	100	2270	5	1	45520979	1468	16.37	1.54	12	0.26	197.00	2099.00	4650	20230418	-30.65	3105	20231010	3.86	4185	-22.94	20240311	3180	1.42	20240206	4395	-26.62	20230713	3105	3.86	20231010	5.50	N	310200	100	45 억	1036275	N	N	241	N	N
53	20240422	131129	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3230	-15	5	-0.46	350489045	108104	55.93	3215	3285	3210	4215	2275	3245	3242.15	2.28	-17796	3341	3292	3246	3197	3151	3270	3175	46	970	100	2270	5	1	45520979	1470	16.40	1.54	12	0.24	197.00	2099.00	4650	20230418	-30.54	3105	20231010	4.03	4185	-22.82	20240311	3180	1.57	20240206	4395	-26.51	20230713	3105	4.03	20231010	5.50	N	310200	100	45 억	1036275	N	N	241	N	N
54	20240422	121128	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3235	-10	5	-0.31	311096000	95863	49.60	3215	3285	3210	4215	2275	3245	3245.21	2.28	-17544	3341	3292	3246	3197	3151	3270	3175	46	970	100	2270	5	1	45520979	1473	16.42	1.54	12	0.21	197.00	2099.00	4650	20230418	-30.43	3105	20231010	4.19	4185	-22.70	20240311	3180	1.73	20240206	4395	-26.39	20230713	3105	4.19	20231010	5.50	N	310200	100	45 억	1036275	N	N	241	N	N
55	20240422	111130	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3230	-15	5	-0.46	248411330	76413	39.54	3215	3285	3210	4215	2275	3245	3250.90	2.28	-16125	3341	3292	3246	3197	3151	3270	3175	46	970	100	2270	5	1	45520979	1470	16.40	1.54	12	0.17	197.00	2099.00	4650	20230418	-30.54	3105	20231010	4.03	4185	-22.82	20240311	3180	1.57	20240206	4395	-26.51	20230713	3105	4.03	20231010	5.50	N	310200	100	45 억	1036275	N	N	241	N	N
56	20240422	101130	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3255	10	2	0.31	175885370	54063	27.97	3215	3285	3210	4215	2275	3245	3253.34	2.28	-1945	3341	3292	3246	3197	3151	3270	3175	46	970	100	2270	5	1	45520979	1482	16.52	1.55	12	0.12	197.00	2099.00	4650	20230418	-30.00	3105	20231010	4.83	4185	-22.22	20240311	3180	2.36	20240206	4395	-25.94	20230713	3105	4.83	20231010	5.50	N	310200	100	45 억	1036275	N	N	241	N	N
57	20240422	091131	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3250	5	2	0.15	51557835	15936	8.25	3215	3260	3210	4215	2275	3245	3235.31	2.28	6171	3341	3292	3246	3197	3151	3270	3175	46	970	100	2270	5	1	45520979	1479	16.50	1.55	12	0.04	197.00	2099.00	4650	20230418	-30.11	3105	20231010	4.67	4185	-22.34	20240311	3180	2.20	20240206	4395	-26.05	20230713	3105	4.67	20231010	5.50	N	310200	100	45 억	1036275	N	N	241	N	N
58	20240419	161037	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3245	-55	5	-1.67	583154230	180031	64.32	3285	3295	3200	4290	2310	3300	3239.15	2.49	-82710	3373	3336	3303	3266	3233	3355	3285	46	990	100	2310	5	1	45520979	1477	16.47	1.55	12	0.40	197.00	2099.00	4650	20230418	-30.22	3105	20231010	4.51	4185	-22.46	20240311	3180	2.04	20240206	4630	-29.91	20230421	3105	4.51	20231010	5.55	N	310200	100	45 억	1134007	N	N	241	N	N
59	20240419	151045	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3260	-40	5	-1.21	535340685	165318	59.07	3285	3295	3200	4290	2310	3300	3238.25	2.49	-82343	3373	3336	3303	3266	3233	3355	3285	46	990	100	2310	5	1	45520979	1484	16.55	1.55	12	0.36	197.00	2099.00	4650	20230418	-29.89	3105	20231010	4.99	4185	-22.10	20240311	3180	2.52	20240206	4630	-29.59	20230421	3105	4.99	20231010	5.55	N	310200	100	45 억	1134007	N	N	170	N	N
60	20240419	141037	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3285	-15	5	-0.45	499435965	154328	55.14	3285	3295	3200	4290	2310	3300	3236.20	2.49	-82134	3373	3336	3303	3266	3233	3355	3285	46	990	100	2310	5	1	45520979	1495	16.68	1.57	12	0.34	197.00	2099.00	4650	20230418	-29.35	3105	20231010	5.80	4185	-21.51	20240311	3180	3.30	20240206	4630	-29.05	20230421	3105	5.80	20231010	5.55	N	310200	100	45 억	1134007	N	N	170	N	N
61	20240419	131037	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3260	-40	5	-1.21	459695690	142172	50.80	3285	3295	3200	4290	2310	3300	3233.38	2.49	-83247	3373	3336	3303	3266	3233	3355	3285	46	990	100	2310	5	1	45520979	1484	16.55	1.55	12	0.31	197.00	2099.00	4650	20230418	-29.89	3105	20231010	4.99	4185	-22.10	20240311	3180	2.52	20240206	4630	-29.59	20230421	3105	4.99	20231010	5.55	N	310200	100	45 억	1134007	N	N	170	N	N
62	20240419	121033	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3250	-50	5	-1.52	431061005	133353	47.65	3285	3295	3200	4290	2310	3300	3232.48	2.49	-83454	3373	3336	3303	3266	3233	3355	3285	46	990	100	2310	5	1	45520979	1479	16.50	1.55	12	0.29	197.00	2099.00	4650	20230418	-30.11	3105	20231010	4.67	4185	-22.34	20240311	3180	2.20	20240206	4630	-29.81	20230421	3105	4.67	20231010	5.55	N	310200	100	45 억	1134007	N	N	170	N	N
63	20240419	111047	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3215	-85	5	-2.58	315701965	97420	34.81	3285	3295	3210	4290	2310	3300	3240.63	2.49	-64688	3373	3336	3303	3266	3233	3355	3285	46	990	100	2310	5	1	45520979	1463	16.32	1.53	12	0.21	197.00	2099.00	4650	20230418	-30.86	3105	20231010	3.54	4185	-23.18	20240311	3180	1.10	20240206	4630	-30.56	20230421	3105	3.54	20231010	5.55	N	310200	100	45 억	1134007	N	N	170	N	N
64	20240419	101041	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3265	-35	5	-1.06	139433025	42811	15.30	3285	3295	3235	4290	2310	3300	3256.94	2.49	-26284	3373	3336	3303	3266	3233	3355	3285	46	990	100	2310	5	1	45520979	1486	16.57	1.56	12	0.09	197.00	2099.00	4650	20230418	-29.78	3105	20231010	5.15	4185	-21.98	20240311	3180	2.67	20240206	4630	-29.48	20230421	3105	5.15	20231010	5.55	N	310200	100	45 억	1134007	N	N	170	N	N
65	20240419	091032	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3285	-15	5	-0.45	17259360	5267	1.88	3285	3295	3265	4290	2310	3300	3276.89	2.49	-1606	3373	3336	3303	3266	3233	3355	3285	46	990	100	2310	5	1	45520979	1495	16.68	1.57	12	0.01	197.00	2099.00	4650	20230418	-29.35	3105	20231010	5.80	4185	-21.51	20240311	3180	3.30	20240206	4630	-29.05	20230421	3105	5.80	20231010	5.55	N	310200	100	45 억	1134007	N	N	170	N	N
66	20240418	161034	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3300	25	2	0.76	920716815	279642	284.98	3275	3340	3270	4255	2295	3275	3292.48	2.34	74907	3368	3321	3288	3241	3208	3345	3265	46	980	100	2290	5	1	45520979	1502	16.75	1.57	12	0.61	197.00	2099.00	4650	20230418	-29.03	3105	20231010	6.28	4185	-21.15	20240311	3180	3.77	20240206	4650	-29.03	20230418	3105	6.28	20231010	5.62	N	310200	100	45 억	1067107	N	N	170	N	N
67	20240418	151033	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3300	25	2	0.76	891314735	270732	275.90	3275	3340	3270	4255	2295	3275	3292.24	2.34	76545	3368	3321	3288	3241	3208	3345	3265	46	980	100	2290	5	1	45520979	1502	16.75	1.57	12	0.59	197.00	2099.00	4650	20230418	-29.03	3105	20231010	6.28	4185	-21.15	20240311	3180	3.77	20240206	4650	-29.03	20230418	3105	6.28	20231010	5.62	N	310200	100	45 억	1067107	N	N	13	N	N
68	20240418	141040	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3310	35	2	1.07	738540650	224284	228.56	3275	3340	3270	4255	2295	3275	3292.88	2.34	73289	3368	3321	3288	3241	3208	3345	3265	46	980	100	2290	5	1	45520979	1507	16.80	1.58	12	0.49	197.00	2099.00	4650	20230418	-28.82	3105	20231010	6.60	4185	-20.91	20240311	3180	4.09	20240206	4650	-28.82	20230418	3105	6.60	20231010	5.62	N	310200	100	45 억	1067107	N	N	13	N	N
69	20240418	131030	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3290	15	2	0.46	709959450	215631	219.74	3275	3340	3270	4255	2295	3275	3292.47	2.34	78299	3368	3321	3288	3241	3208	3345	3265	46	980	100	2290	5	1	45520979	1498	16.70	1.57	12	0.47	197.00	2099.00	4650	20230418	-29.25	3105	20231010	5.96	4185	-21.39	20240311	3180	3.46	20240206	4650	-29.25	20230418	3105	5.96	20231010	5.62	N	310200	100	45 억	1067107	N	N	13	N	N
70	20240418	121031	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3290	15	2	0.46	673636900	204602	208.51	3275	3340	3270	4255	2295	3275	3292.43	2.34	85696	3368	3321	3288	3241	3208	3345	3265	46	980	100	2290	5	1	45520979	1498	16.70	1.57	12	0.45	197.00	2099.00	4650	20230418	-29.25	3105	20231010	5.96	4185	-21.39	20240311	3180	3.46	20240206	4650	-29.25	20230418	3105	5.96	20231010	5.62	N	310200	100	45 억	1067107	N	N	13	N	N
71	20240418	111038	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3340	65	2	1.98	470532885	142898	145.62	3275	3340	3270	4255	2295	3275	3292.79	2.34	81772	3368	3321	3288	3241	3208	3345	3265	46	980	100	2290	5	1	45520979	1520	16.95	1.59	12	0.31	197.00	2099.00	4650	20230418	-28.17	3105	20231010	7.57	4185	-20.19	20240311	3180	5.03	20240206	4650	-28.17	20230418	3105	7.57	20231010	5.62	N	310200	100	45 억	1067107	N	N	13	N	N
72	20240418	101034	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3300	25	2	0.76	397691190	120965	123.27	3275	3320	3270	4255	2295	3275	3287.66	2.34	82772	3368	3321	3288	3241	3208	3345	3265	46	980	100	2290	5	1	45520979	1502	16.75	1.57	12	0.27	197.00	2099.00	4650	20230418	-29.03	3105	20231010	6.28	4185	-21.15	20240311	3180	3.77	20240206	4650	-29.03	20230418	3105	6.28	20231010	5.62	N	310200	100	45 억	1067107	N	N	13	N	N
73	20240418	091030	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3295	20	2	0.61	4313670	1316	1.34	3275	3305	3270	4255	2295	3275	3277.86	2.34	-505	3368	3321	3288	3241	3208	3345	3265	46	980	100	2290	5	1	45520979	1500	16.73	1.57	12	0.00	197.00	2099.00	4650	20230418	-29.14	3105	20231010	6.12	4185	-21.27	20240311	3180	3.62	20240206	4650	-29.14	20230418	3105	6.12	20231010	5.62	N	310200	100	45 억	1067107	N	N	13	N	N
74	20240417	161022	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3275	20	2	0.61	321582230	97805	64.79	3255	3335	3255	4230	2280	3255	3288.21	2.33	15004	3355	3305	3280	3230	3205	3292	3217	46	975	100	2270	5	1	45520979	1491	16.62	1.56	12	0.21	197.00	2099.00	4650	20230418	-29.57	3105	20231010	5.48	4185	-21.74	20240311	3180	2.99	20240206	4650	-29.57	20230418	3105	5.48	20231010	5.61	N	310200	100	45 억	1062617	N	N	13	N	N
75	20240417	151038	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3280	25	2	0.77	296623625	90188	59.75	3255	3335	3255	4230	2280	3255	3288.95	2.33	15763	3355	3305	3280	3230	3205	3292	3217	46	975	100	2270	5	1	45520979	1493	16.65	1.56	12	0.20	197.00	2099.00	4650	20230418	-29.46	3105	20231010	5.64	4185	-21.62	20240311	3180	3.14	20240206	4650	-29.46	20230418	3105	5.64	20231010	5.61	N	310200	100	45 억	1062617	N	N	146	N	N
76	20240417	141035	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3295	40	2	1.23	267235595	81248	53.83	3255	3335	3255	4230	2280	3255	3289.13	2.33	18325	3355	3305	3280	3230	3205	3292	3217	46	975	100	2270	5	1	45520979	1500	16.73	1.57	12	0.18	197.00	2099.00	4650	20230418	-29.14	3105	20231010	6.12	4185	-21.27	20240311	3180	3.62	20240206	4650	-29.14	20230418	3105	6.12	20231010	5.61	N	310200	100	45 억	1062617	N	N	146	N	N
77	20240417	131036	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3280	25	2	0.77	231750895	70434	46.66	3255	3335	3255	4230	2280	3255	3290.33	2.33	18084	3355	3305	3280	3230	3205	3292	3217	46	975	100	2270	5	1	45520979	1493	16.65	1.56	12	0.15	197.00	2099.00	4650	20230418	-29.46	3105	20231010	5.64	4185	-21.62	20240311	3180	3.14	20240206	4650	-29.46	20230418	3105	5.64	20231010	5.61	N	310200	100	45 억	1062617	N	N	146	N	N
78	20240417	121037	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3300	45	2	1.38	207073985	62945	41.70	3255	3335	3255	4230	2280	3255	3289.76	2.33	24309	3355	3305	3280	3230	3205	3292	3217	46	975	100	2270	5	1	45520979	1502	16.75	1.57	12	0.14	197.00	2099.00	4650	20230418	-29.03	3105	20231010	6.28	4185	-21.15	20240311	3180	3.77	20240206	4650	-29.03	20230418	3105	6.28	20231010	5.61	N	310200	100	45 억	1062617	N	N	146	N	N
79	20240417	111040	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3285	30	2	0.92	167476245	50875	33.70	3255	3335	3255	4230	2280	3255	3291.92	2.33	21792	3355	3305	3280	3230	3205	3292	3217	46	975	100	2270	5	1	45520979	1495	16.68	1.57	12	0.11	197.00	2099.00	4650	20230418	-29.35	3105	20231010	5.80	4185	-21.51	20240311	3180	3.30	20240206	4650	-29.35	20230418	3105	5.80	20231010	5.61	N	310200	100	45 억	1062617	N	N	146	N	N
80	20240417	101030	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3295	40	2	1.23	143446235	43571	28.87	3255	3335	3255	4230	2280	3255	3292.24	2.33	19595	3355	3305	3280	3230	3205	3292	3217	46	975	100	2270	5	1	45520979	1500	16.73	1.57	12	0.10	197.00	2099.00	4650	20230418	-29.14	3105	20231010	6.12	4185	-21.27	20240311	3180	3.62	20240206	4650	-29.14	20230418	3105	6.12	20231010	5.61	N	310200	100	45 억	1062617	N	N	146	N	N
81	20240417	091027	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3280	25	2	0.77	32584105	9986	6.62	3255	3300	3255	4230	2280	3255	3262.98	2.33	6357	3355	3305	3280	3230	3205	3292	3217	46	975	100	2270	5	1	45520979	1493	16.65	1.56	12	0.02	197.00	2099.00	4650	20230418	-29.46	3105	20231010	5.64	4185	-21.62	20240311	3180	3.14	20240206	4650	-29.46	20230418	3105	5.64	20231010	5.61	N	310200	100	45 억	1062617	N	N	146	N	N
82	20240416	161032	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3255	-55	5	-1.66	484421550	147793	179.34	3305	3330	3255	4300	2320	3310	3277.75	2.40	-19271	3423	3366	3333	3276	3243	3350	3260	46	990	100	2310	5	1	45520979	1482	16.52	1.55	12	0.32	197.00	2099.00	4650	20230418	-30.00	3105	20231010	4.83	4185	-22.22	20240311	3180	2.36	20240206	4650	-30.00	20230418	3105	4.83	20231010	5.60	N	310200	100	45 억	1091874	N	N	146	N	N
83	20240416	151031	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3280	-30	5	-0.91	418624610	127606	154.84	3305	3330	3265	4300	2320	3310	3280.60	2.40	-17806	3423	3366	3333	3276	3243	3350	3260	46	990	100	2310	5	1	45520979	1493	16.65	1.56	12	0.28	197.00	2099.00	4650	20230418	-29.46	3105	20231010	5.64	4185	-21.62	20240311	3180	3.14	20240206	4650	-29.46	20230418	3105	5.64	20231010	5.60	N	310200	100	45 억	1091874	N	N	14	N	N
84	20240416	141032	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3275	-35	5	-1.06	347615665	105890	128.49	3305	3330	3270	4300	2320	3310	3282.80	2.40	-8744	3423	3366	3333	3276	3243	3350	3260	46	990	100	2310	5	1	45520979	1491	16.62	1.56	12	0.23	197.00	2099.00	4650	20230418	-29.57	3105	20231010	5.48	4185	-21.74	20240311	3180	2.99	20240206	4650	-29.57	20230418	3105	5.48	20231010	5.60	N	310200	100	45 억	1091874	N	N	14	N	N
85	20240416	131028	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3290	-20	5	-0.60	270281995	82275	99.84	3305	3330	3270	4300	2320	3310	3285.10	2.40	-6860	3423	3366	3333	3276	3243	3350	3260	46	990	100	2310	5	1	45520979	1498	16.70	1.57	12	0.18	197.00	2099.00	4650	20230418	-29.25	3105	20231010	5.96	4185	-21.39	20240311	3180	3.46	20240206	4650	-29.25	20230418	3105	5.96	20231010	5.60	N	310200	100	45 억	1091874	N	N	14	N	N
86	20240416	121032	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3270	-40	5	-1.21	250192620	76147	92.40	3305	3330	3270	4300	2320	3310	3285.65	2.40	-10394	3423	3366	3333	3276	3243	3350	3260	46	990	100	2310	5	1	45520979	1489	16.60	1.56	12	0.17	197.00	2099.00	4650	20230418	-29.68	3105	20231010	5.31	4185	-21.86	20240311	3180	2.83	20240206	4650	-29.68	20230418	3105	5.31	20231010	5.60	N	310200	100	45 억	1091874	N	N	14	N	N
87	20240416	111028	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3275	-35	5	-1.06	163967195	49832	60.47	3305	3330	3275	4300	2320	3310	3290.40	2.40	-9062	3423	3366	3333	3276	3243	3350	3260	46	990	100	2310	5	1	45520979	1491	16.62	1.56	12	0.11	197.00	2099.00	4650	20230418	-29.57	3105	20231010	5.48	4185	-21.74	20240311	3180	2.99	20240206	4650	-29.57	20230418	3105	5.48	20231010	5.60	N	310200	100	45 억	1091874	N	N	14	N	N
88	20240416	101020	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3310	0	3	0.00	92452455	28046	34.03	3305	3330	3275	4300	2320	3310	3296.46	2.40	-2319	3423	3366	3333	3276	3243	3350	3260	46	990	100	2310	5	1	45520979	1507	16.80	1.58	12	0.06	197.00	2099.00	4650	20230418	-28.82	3105	20231010	6.60	4185	-20.91	20240311	3180	4.09	20240206	4650	-28.82	20230418	3105	6.60	20231010	5.60	N	310200	100	45 억	1091874	N	N	14	N	N
89	20240416	091019	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3295	-15	5	-0.45	28129935	8508	10.32	3305	3330	3295	4300	2320	3310	3306.29	2.40	-1767	3423	3366	3333	3276	3243	3350	3260	46	990	100	2310	5	1	45520979	1500	16.73	1.57	12	0.02	197.00	2099.00	4650	20230418	-29.14	3105	20231010	6.12	4185	-21.27	20240311	3180	3.62	20240206	4650	-29.14	20230418	3105	6.12	20231010	5.60	N	310200	100	45 억	1091874	N	N	14	N	N
90	20240415	161017	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3310	-55	5	-1.63	269399485	81242	103.54	3390	3390	3300	4370	2360	3365	3315.98	2.47	-21170	3435	3400	3345	3310	3255	3372	3282	46	1005	100	2350	5	1	45520979	1507	16.80	1.58	12	0.18	197.00	2099.00	4650	20230418	-28.82	3105	20231010	6.60	4185	-20.91	20240311	3180	4.09	20240206	4650	-28.82	20230418	3105	6.60	20231010	5.64	N	310200	100	45 억	1123291	N	N	14	N	N
91	20240415	151022	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3320	-45	5	-1.34	234368160	70671	90.07	3390	3390	3300	4370	2360	3365	3316.29	2.47	-21732	3435	3400	3345	3310	3255	3372	3282	46	1005	100	2350	5	1	45520979	1511	16.85	1.58	12	0.16	197.00	2099.00	4650	20230418	-28.60	3105	20231010	6.92	4185	-20.67	20240311	3180	4.40	20240206	4650	-28.60	20230418	3105	6.92	20231010	5.64	N	310200	100	45 억	1123291	N	N	750	N	N
92	20240415	141016	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3340	-25	5	-0.74	202168570	60981	77.72	3390	3390	3300	4370	2360	3365	3315.22	2.47	-21624	3435	3400	3345	3310	3255	3372	3282	46	1005	100	2350	5	1	45520979	1520	16.95	1.59	12	0.13	197.00	2099.00	4650	20230418	-28.17	3105	20231010	7.57	4185	-20.19	20240311	3180	5.03	20240206	4650	-28.17	20230418	3105	7.57	20231010	5.64	N	310200	100	45 억	1123291	N	N	750	N	N
93	20240415	131003	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3320	-45	5	-1.34	167177015	50448	64.29	3390	3390	3300	4370	2360	3365	3313.79	2.47	-18820	3435	3400	3345	3310	3255	3372	3282	46	1005	100	2350	5	1	45520979	1511	16.85	1.58	12	0.11	197.00	2099.00	4650	20230418	-28.60	3105	20231010	6.92	4185	-20.67	20240311	3180	4.40	20240206	4650	-28.60	20230418	3105	6.92	20231010	5.64	N	310200	100	45 억	1123291	N	N	750	N	N
94	20240415	121020	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3315	-50	5	-1.49	139985635	42230	53.82	3390	3390	3300	4370	2360	3365	3314.77	2.47	-16983	3435	3400	3345	3310	3255	3372	3282	46	1005	100	2350	5	1	45520979	1509	16.83	1.58	12	0.09	197.00	2099.00	4650	20230418	-28.71	3105	20231010	6.76	4185	-20.79	20240311	3180	4.25	20240206	4650	-28.71	20230418	3105	6.76	20231010	5.64	N	310200	100	45 억	1123291	N	N	750	N	N
95	20240415	111019	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3320	-45	5	-1.34	133725650	40340	51.41	3390	3390	3300	4370	2360	3365	3314.89	2.47	-16865	3435	3400	3345	3310	3255	3372	3282	46	1005	100	2350	5	1	45520979	1511	16.85	1.58	12	0.09	197.00	2099.00	4650	20230418	-28.60	3105	20231010	6.92	4185	-20.67	20240311	3180	4.40	20240206	4650	-28.60	20230418	3105	6.92	20231010	5.64	N	310200	100	45 억	1123291	N	N	750	N	N
96	20240415	101012	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3325	-40	5	-1.19	98984405	29854	38.05	3390	3390	3300	4370	2360	3365	3315.52	2.47	-10655	3435	3400	3345	3310	3255	3372	3282	46	1005	100	2350	5	1	45520979	1514	16.88	1.58	12	0.07	197.00	2099.00	4650	20230418	-28.49	3105	20231010	7.09	4185	-20.55	20240311	3180	4.56	20240206	4650	-28.49	20230418	3105	7.09	20231010	5.64	N	310200	100	45 억	1123291	N	N	750	N	N
97	20240415	091022	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3315	-50	5	-1.49	29846080	8955	11.41	3390	3390	3310	4370	2360	3365	3332.68	2.47	-541	3435	3400	3345	3310	3255	3372	3282	46	1005	100	2350	5	1	45520979	1509	16.83	1.58	12	0.02	197.00	2099.00	4650	20230418	-28.71	3105	20231010	6.76	4185	-20.79	20240311	3180	4.25	20240206	4650	-28.71	20230418	3105	6.76	20231010	5.64	N	310200	100	45 억	1123291	N	N	750	N	N
98	20240412	161012	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3365	60	2	1.82	260760455	78181	47.07	3370	3380	3290	4295	2315	3305	3335.32	2.50	-16829	3355	3330	3310	3285	3265	3320	3275	46	990	100	2310	5	1	45520979	1532	17.08	1.60	12	0.17	197.00	2099.00	4650	20230418	-27.63	3105	20231010	8.37	4185	-19.59	20240311	3180	5.82	20240206	4650	-27.63	20230418	3105	8.37	20231010	5.74	N	310200	100	45 억	1138818	N	N	750	N	N
99	20240412	151016	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3350	45	2	1.36	232120195	69641	41.93	3370	3380	3290	4295	2315	3305	3333.10	2.50	-16872	3355	3330	3310	3285	3265	3320	3275	46	990	100	2310	5	1	45520979	1525	17.01	1.60	12	0.15	197.00	2099.00	4650	20230418	-27.96	3105	20231010	7.89	4185	-19.95	20240311	3180	5.35	20240206	4650	-27.96	20230418	3105	7.89	20231010	5.74	N	310200	100	45 억	1138818	N	N	225	N	N
100	20240412	141012	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3355	50	2	1.51	204859000	61502	37.03	3370	3380	3290	4295	2315	3305	3330.93	2.50	-12580	3355	3330	3310	3285	3265	3320	3275	46	990	100	2310	5	1	45520979	1527	17.03	1.60	12	0.14	197.00	2099.00	4650	20230418	-27.85	3105	20231010	8.05	4185	-19.83	20240311	3180	5.50	20240206	4650	-27.85	20230418	3105	8.05	20231010	5.74	N	310200	100	45 억	1138818	N	N	225	N	N
101	20240412	131001	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3350	45	2	1.36	166696360	50155	30.19	3370	3370	3290	4295	2315	3305	3323.62	2.50	-10389	3355	3330	3310	3285	3265	3320	3275	46	990	100	2310	5	1	45520979	1525	17.01	1.60	12	0.11	197.00	2099.00	4650	20230418	-27.96	3105	20231010	7.89	4185	-19.95	20240311	3180	5.35	20240206	4650	-27.96	20230418	3105	7.89	20231010	5.74	N	310200	100	45 억	1138818	N	N	225	N	N
102	20240412	121006	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3345	40	2	1.21	147307015	44354	26.70	3370	3370	3290	4295	2315	3305	3321.17	2.50	-8250	3355	3330	3310	3285	3265	3320	3275	46	990	100	2310	5	1	45520979	1523	16.98	1.59	12	0.10	197.00	2099.00	4650	20230418	-28.06	3105	20231010	7.73	4185	-20.07	20240311	3180	5.19	20240206	4650	-28.06	20230418	3105	7.73	20231010	5.74	N	310200	100	45 억	1138818	N	N	225	N	N
103	20240412	111006	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3330	25	2	0.76	108709525	32816	19.76	3370	3370	3290	4295	2315	3305	3312.70	2.50	-7670	3355	3330	3310	3285	3265	3320	3275	46	990	100	2310	5	1	45520979	1516	16.90	1.59	12	0.07	197.00	2099.00	4650	20230418	-28.39	3105	20231010	7.25	4185	-20.43	20240311	3180	4.72	20240206	4650	-28.39	20230418	3105	7.25	20231010	5.74	N	310200	100	45 억	1138818	N	N	225	N	N
104	20240412	101008	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3310	5	2	0.15	84623325	25551	15.38	3370	3370	3290	4295	2315	3305	3311.94	2.50	-9066	3355	3330	3310	3285	3265	3320	3275	46	990	100	2310	5	1	45520979	1507	16.80	1.58	12	0.06	197.00	2099.00	4650	20230418	-28.82	3105	20231010	6.60	4185	-20.91	20240311	3180	4.09	20240206	4650	-28.82	20230418	3105	6.60	20231010	5.74	N	310200	100	45 억	1138818	N	N	225	N	N
105	20240412	091008	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3300	-5	5	-0.15	38078785	11492	6.92	3370	3370	3290	4295	2315	3305	3313.50	2.50	-5393	3355	3330	3310	3285	3265	3320	3275	46	990	100	2310	5	1	45520979	1502	16.75	1.57	12	0.03	197.00	2099.00	4650	20230418	-29.03	3105	20231010	6.28	4185	-21.15	20240311	3180	3.77	20240206	4650	-29.03	20230418	3105	6.28	20231010	5.74	N	310200	100	45 억	1138818	N	N	225	N	N
106	20240411	161004	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3305	-10	5	-0.30	547027295	165493	93.19	3315	3335	3290	4305	2325	3315	3305.44	2.47	22205	3458	3386	3348	3276	3238	3367	3257	46	990	100	2320	5	1	45520979	1504	16.78	1.57	12	0.36	197.00	2099.00	4650	20230418	-28.92	3105	20231010	6.44	4185	-21.03	20240311	3180	3.93	20240206	4650	-28.92	20230418	3105	6.44	20231010	5.94	N	310200	100	45 억	1126357	N	N	225	N	N
107	20240411	151008	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3325	10	2	0.30	531850195	160908	90.61	3315	3335	3290	4305	2325	3315	3305.31	2.47	22346	3458	3386	3348	3276	3238	3367	3257	46	990	100	2320	5	1	45520979	1514	16.88	1.58	12	0.35	197.00	2099.00	4650	20230418	-28.49	3105	20231010	7.09	4185	-20.55	20240311	3180	4.56	20240206	4650	-28.49	20230418	3105	7.09	20231010	5.94	N	310200	100	45 억	1126357	N	N	20481	N	N
108	20240411	141006	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3315	0	3	0.00	500743055	151501	85.31	3315	3335	3290	4305	2325	3315	3305.21	2.47	22310	3458	3386	3348	3276	3238	3367	3257	46	990	100	2320	5	1	45520979	1509	16.83	1.58	12	0.33	197.00	2099.00	4650	20230418	-28.71	3105	20231010	6.76	4185	-20.79	20240311	3180	4.25	20240206	4650	-28.71	20230418	3105	6.76	20231010	5.94	N	310200	100	45 억	1126357	N	N	20481	N	N
109	20240411	130953	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3300	-15	5	-0.45	381952375	115550	65.07	3315	3335	3290	4305	2325	3315	3305.52	2.47	3865	3458	3386	3348	3276	3238	3367	3257	46	990	100	2320	5	1	45520979	1502	16.75	1.57	12	0.25	197.00	2099.00	4650	20230418	-29.03	3105	20231010	6.28	4185	-21.15	20240311	3180	3.77	20240206	4650	-29.03	20230418	3105	6.28	20231010	5.94	N	310200	100	45 억	1126357	N	N	20481	N	N
110	20240411	121007	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3320	5	2	0.15	205482655	62074	34.95	3315	3335	3290	4305	2325	3315	3310.29	2.47	-7259	3458	3386	3348	3276	3238	3367	3257	46	990	100	2320	5	1	45520979	1511	16.85	1.58	12	0.14	197.00	2099.00	4650	20230418	-28.60	3105	20231010	6.92	4185	-20.67	20240311	3180	4.40	20240206	4650	-28.60	20230418	3105	6.92	20231010	5.94	N	310200	100	45 억	1126357	N	N	20481	N	N
111	20240411	110957	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3320	5	2	0.15	151753015	45854	25.82	3315	3335	3290	4305	2325	3315	3309.48	2.47	-14888	3458	3386	3348	3276	3238	3367	3257	46	990	100	2320	5	1	45520979	1511	16.85	1.58	12	0.10	197.00	2099.00	4650	20230418	-28.60	3105	20231010	6.92	4185	-20.67	20240311	3180	4.40	20240206	4650	-28.60	20230418	3105	6.92	20231010	5.94	N	310200	100	45 억	1126357	N	N	20481	N	N
112	20240411	101004	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3315	0	3	0.00	128368920	38815	21.86	3315	3335	3290	4305	2325	3315	3307.20	2.47	-17591	3458	3386	3348	3276	3238	3367	3257	46	990	100	2320	5	1	45520979	1509	16.83	1.58	12	0.09	197.00	2099.00	4650	20230418	-28.71	3105	20231010	6.76	4185	-20.79	20240311	3180	4.25	20240206	4650	-28.71	20230418	3105	6.76	20231010	5.94	N	310200	100	45 억	1126357	N	N	20481	N	N
113	20240411	091003	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3310	-5	5	-0.15	27935670	8459	4.76	3315	3315	3290	4305	2325	3315	3302.48	2.47	-5331	3458	3386	3348	3276	3238	3367	3257	46	990	100	2320	5	1	45520979	1507	16.80	1.58	12	0.02	197.00	2099.00	4650	20230418	-28.82	3105	20231010	6.60	4185	-20.91	20240311	3180	4.09	20240206	4650	-28.82	20230418	3105	6.60	20231010	5.94	N	310200	100	45 억	1126357	N	N	20481	N	N
114	20240409	160946	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3315	-35	5	-1.04	590583200	176949	66.60	3350	3420	3310	4355	2345	3350	3337.60	2.58	-34002	3463	3406	3378	3321	3293	3392	3307	46	1005	100	2340	5	1	45520979	1509	16.83	1.58	12	0.39	197.00	2099.00	4650	20230418	-28.71	3105	20231010	6.76	4185	-20.79	20240311	3180	4.25	20240206	4650	-28.71	20230418	3105	6.76	20231010	5.96	N	310200	100	45 억	1173822	N	N	20481	N	N
115	20240409	150952	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3320	-30	5	-0.90	519206460	155433	58.50	3350	3420	3310	4355	2345	3350	3340.39	2.58	-28666	3463	3406	3378	3321	3293	3392	3307	46	1005	100	2340	5	1	45520979	1511	16.85	1.58	12	0.34	197.00	2099.00	4650	20230418	-28.60	3105	20231010	6.92	4185	-20.67	20240311	3180	4.40	20240206	4650	-28.60	20230418	3105	6.92	20231010	5.96	N	310200	100	45 억	1173822	N	N	12	N	N
116	20240409	140957	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3335	-15	5	-0.45	283262330	84356	31.75	3350	3420	3330	4355	2345	3350	3357.94	2.58	-22257	3463	3406	3378	3321	3293	3392	3307	46	1005	100	2340	5	1	45520979	1518	16.93	1.59	12	0.19	197.00	2099.00	4650	20230418	-28.28	3105	20231010	7.41	4185	-20.31	20240311	3180	4.87	20240206	4650	-28.28	20230418	3105	7.41	20231010	5.96	N	310200	100	45 억	1173822	N	N	12	N	N
117	20240409	130949	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3350	0	3	0.00	201473390	59867	22.53	3350	3420	3335	4355	2345	3350	3365.35	2.58	-16432	3463	3406	3378	3321	3293	3392	3307	46	1005	100	2340	5	1	45520979	1525	17.01	1.60	12	0.13	197.00	2099.00	4650	20230418	-27.96	3105	20231010	7.89	4185	-19.95	20240311	3180	5.35	20240206	4650	-27.96	20230418	3105	7.89	20231010	5.96	N	310200	100	45 억	1173822	N	N	12	N	N
118	20240409	120954	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3350	0	3	0.00	176115335	52297	19.68	3350	3420	3335	4355	2345	3350	3367.60	2.58	-16331	3463	3406	3378	3321	3293	3392	3307	46	1005	100	2340	5	1	45520979	1525	17.01	1.60	12	0.11	197.00	2099.00	4650	20230418	-27.96	3105	20231010	7.89	4185	-19.95	20240311	3180	5.35	20240206	4650	-27.96	20230418	3105	7.89	20231010	5.96	N	310200	100	45 억	1173822	N	N	12	N	N
119	20240409	110952	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3345	-5	5	-0.15	152996710	45378	17.08	3350	3420	3340	4355	2345	3350	3371.61	2.58	-14589	3463	3406	3378	3321	3293	3392	3307	46	1005	100	2340	5	1	45520979	1523	16.98	1.59	12	0.10	197.00	2099.00	4650	20230418	-28.06	3105	20231010	7.73	4185	-20.07	20240311	3180	5.19	20240206	4650	-28.06	20230418	3105	7.73	20231010	5.96	N	310200	100	45 억	1173822	N	N	12	N	N
120	20240409	100944	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3385	35	2	1.04	71114400	20968	7.89	3350	3420	3350	4355	2345	3350	3391.57	2.58	-4069	3463	3406	3378	3321	3293	3392	3307	46	1005	100	2340	5	1	45520979	1541	17.18	1.61	12	0.05	197.00	2099.00	4650	20230418	-27.20	3105	20231010	9.02	4185	-19.12	20240311	3180	6.45	20240206	4650	-27.20	20230418	3105	9.02	20231010	5.96	N	310200	100	45 억	1173822	N	N	12	N	N
121	20240409	091004	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3400	50	2	1.49	21516370	6353	2.39	3350	3410	3350	4355	2345	3350	3386.80	2.58	-1553	3463	3406	3378	3321	3293	3392	3307	46	1005	100	2340	5	1	45520979	1548	17.26	1.62	12	0.01	197.00	2099.00	4650	20230418	-26.88	3105	20231010	9.50	4185	-18.76	20240311	3180	6.92	20240206	4650	-26.88	20230418	3105	9.50	20231010	5.96	N	310200	100	45 억	1173822	N	N	12	N	N
122	20240408	160945	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3350	-35	5	-1.03	896778825	265397	117.66	3385	3435	3350	4400	2370	3385	3379.11	2.54	36348	3461	3422	3376	3337	3291	3400	3315	46	1015	100	2360	5	1	45520979	1525	17.01	1.60	12	0.58	197.00	2099.00	4650	20230418	-27.96	3105	20231010	7.89	4185	-19.95	20240311	3180	5.35	20240206	4650	-27.96	20230418	3105	7.89	20231010	5.97	N	310200	100	45 억	1153975	N	N	12	N	N
123	20240408	150952	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3365	-20	5	-0.59	846457155	250384	111.01	3385	3435	3350	4400	2370	3385	3380.64	2.54	40704	3461	3422	3376	3337	3291	3400	3315	46	1015	100	2360	5	1	45520979	1532	17.08	1.60	12	0.55	197.00	2099.00	4650	20230418	-27.63	3105	20231010	8.37	4185	-19.59	20240311	3180	5.82	20240206	4650	-27.63	20230418	3105	8.37	20231010	5.97	N	310200	100	45 억	1153975	N	N	324	N	N
124	20240408	140951	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3375	-10	5	-0.30	723568185	213804	94.79	3385	3435	3350	4400	2370	3385	3384.26	2.54	48585	3461	3422	3376	3337	3291	3400	3315	46	1015	100	2360	5	1	45520979	1536	17.13	1.61	12	0.47	197.00	2099.00	4650	20230418	-27.42	3105	20231010	8.70	4185	-19.35	20240311	3180	6.13	20240206	4650	-27.42	20230418	3105	8.70	20231010	5.97	N	310200	100	45 억	1153975	N	N	324	N	N
125	20240408	130945	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3385	0	3	0.00	670780590	198152	87.85	3385	3435	3350	4400	2370	3385	3385.18	2.54	49576	3461	3422	3376	3337	3291	3400	3315	46	1015	100	2360	5	1	45520979	1541	17.18	1.61	12	0.44	197.00	2099.00	4650	20230418	-27.20	3105	20231010	9.02	4185	-19.12	20240311	3180	6.45	20240206	4650	-27.20	20230418	3105	9.02	20231010	5.97	N	310200	100	45 억	1153975	N	N	324	N	N
126	20240408	120953	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3385	0	3	0.00	653283985	192984	85.56	3385	3435	3350	4400	2370	3385	3385.17	2.54	53131	3461	3422	3376	3337	3291	3400	3315	46	1015	100	2360	5	1	45520979	1541	17.18	1.61	12	0.42	197.00	2099.00	4650	20230418	-27.20	3105	20231010	9.02	4185	-19.12	20240311	3180	6.45	20240206	4650	-27.20	20230418	3105	9.02	20231010	5.97	N	310200	100	45 억	1153975	N	N	324	N	N
127	20240408	110955	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3365	-20	5	-0.59	609202060	179885	79.75	3385	3435	3350	4400	2370	3385	3386.62	2.54	54822	3461	3422	3376	3337	3291	3400	3315	46	1015	100	2360	5	1	45520979	1532	17.08	1.60	12	0.40	197.00	2099.00	4650	20230418	-27.63	3105	20231010	8.37	4185	-19.59	20240311	3180	5.82	20240206	4650	-27.63	20230418	3105	8.37	20231010	5.97	N	310200	100	45 억	1153975	N	N	324	N	N
128	20240408	100942	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3375	-10	5	-0.30	542158015	160025	70.95	3385	3435	3350	4400	2370	3385	3387.96	2.54	65128	3461	3422	3376	3337	3291	3400	3315	46	1015	100	2360	5	1	45520979	1536	17.13	1.61	12	0.35	197.00	2099.00	4650	20230418	-27.42	3105	20231010	8.70	4185	-19.35	20240311	3180	6.13	20240206	4650	-27.42	20230418	3105	8.70	20231010	5.97	N	310200	100	45 억	1153975	N	N	324	N	N
129	20240408	090953	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3430	45	2	1.33	37422360	11008	4.88	3385	3430	3385	4400	2370	3385	3399.56	2.54	2702	3461	3422	3376	3337	3291	3400	3315	46	1015	100	2360	5	1	45520979	1561	17.41	1.63	12	0.02	197.00	2099.00	4650	20230418	-26.24	3105	20231010	10.47	4185	-18.04	20240311	3180	7.86	20240206	4650	-26.24	20230418	3105	10.47	20231010	5.97	N	310200	100	45 억	1153975	N	N	324	N	N
130	20240405	160948	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3385	-30	5	-0.88	754662265	224094	143.58	3415	3415	3330	4435	2395	3415	3367.60	2.45	55498	3568	3491	3453	3376	3338	3472	3357	46	1020	100	2390	5	1	45520979	1541	17.18	1.61	12	0.49	197.00	2099.00	4650	20230418	-27.20	3105	20231010	9.02	4185	-19.12	20240311	3180	6.45	20240206	4650	-27.20	20230418	3105	9.02	20231010	6.01	N	310200	100	45 억	1116726	N	N	324	N	N
131	20240405	150945	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3390	-25	5	-0.73	737268415	218971	140.29	3415	3415	3330	4435	2395	3415	3366.97	2.45	55760	3568	3491	3453	3376	3338	3472	3357	46	1020	100	2390	5	1	45520979	1543	17.21	1.62	12	0.48	197.00	2099.00	4650	20230418	-27.10	3105	20231010	9.18	4185	-19.00	20240311	3180	6.60	20240206	4650	-27.10	20230418	3105	9.18	20231010	6.01	N	310200	100	45 억	1116726	N	N	23	N	N
132	20240405	140943	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3385	-30	5	-0.88	644973145	191652	122.79	3415	3415	3330	4435	2395	3415	3365.33	2.45	41511	3568	3491	3453	3376	3338	3472	3357	46	1020	100	2390	5	1	45520979	1541	17.18	1.61	12	0.42	197.00	2099.00	4650	20230418	-27.20	3105	20231010	9.02	4185	-19.12	20240311	3180	6.45	20240206	4650	-27.20	20230418	3105	9.02	20231010	6.01	N	310200	100	45 억	1116726	N	N	23	N	N
133	20240405	130939	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3395	-20	5	-0.59	625962800	186026	119.19	3415	3415	3330	4435	2395	3415	3364.92	2.45	41296	3568	3491	3453	3376	3338	3472	3357	46	1020	100	2390	5	1	45520979	1545	17.23	1.62	12	0.41	197.00	2099.00	4650	20230418	-26.99	3105	20231010	9.34	4185	-18.88	20240311	3180	6.76	20240206	4650	-26.99	20230418	3105	9.34	20231010	6.01	N	310200	100	45 억	1116726	N	N	23	N	N
134	20240405	120944	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3380	-35	5	-1.02	581572975	172836	110.73	3415	3415	3330	4435	2395	3415	3364.88	2.45	40891	3568	3491	3453	3376	3338	3472	3357	46	1020	100	2390	5	1	45520979	1539	17.16	1.61	12	0.38	197.00	2099.00	4650	20230418	-27.31	3105	20231010	8.86	4185	-19.24	20240311	3180	6.29	20240206	4650	-27.31	20230418	3105	8.86	20231010	6.01	N	310200	100	45 억	1116726	N	N	23	N	N
135	20240405	110950	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3385	-30	5	-0.88	517785515	153916	98.61	3415	3415	3330	4435	2395	3415	3364.08	2.45	36319	3568	3491	3453	3376	3338	3472	3357	46	1020	100	2390	5	1	45520979	1541	17.18	1.61	12	0.34	197.00	2099.00	4650	20230418	-27.20	3105	20231010	9.02	4185	-19.12	20240311	3180	6.45	20240206	4650	-27.20	20230418	3105	9.02	20231010	6.01	N	310200	100	45 억	1116726	N	N	23	N	N
136	20240405	100825	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3380	-35	5	-1.02	363977900	108160	69.30	3415	3415	3330	4435	2395	3415	3365.18	2.45	23968	3568	3491	3453	3376	3338	3472	3357	46	1020	100	2390	5	1	45520979	1539	17.16	1.61	12	0.24	197.00	2099.00	4650	20230418	-27.31	3105	20231010	8.86	4185	-19.24	20240311	3180	6.29	20240206	4650	-27.31	20230418	3105	8.86	20231010	6.01	N	310200	100	45 억	1116726	N	N	23	N	N
137	20240405	090932	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3410	-5	5	-0.15	59753105	17624	11.29	3415	3415	3330	4435	2395	3415	3390.44	2.45	1956	3568	3491	3453	3376	3338	3472	3357	46	1020	100	2390	5	1	45520979	1552	17.31	1.62	12	0.04	197.00	2099.00	4650	20230418	-26.67	3105	20231010	9.82	4185	-18.52	20240311	3180	7.23	20240206	4650	-26.67	20230418	3105	9.82	20231010	6.01	N	310200	100	45 억	1116726	N	N	23	N	N
138	20240404	160929	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3415	-40	5	-1.16	508154560	147637	108.67	3530	3530	3415	4490	2420	3455	3442.67	2.57	-30500	3531	3492	3461	3422	3391	3477	3407	46	1035	100	2410	5	1	45520979	1555	17.34	1.63	12	0.32	197.00	2099.00	4650	20230418	-26.56	3105	20231010	9.98	4185	-18.40	20240311	3180	7.39	20240206	4650	-26.56	20230418	3105	9.98	20231010	6.14	N	310200	100	45 억	1167690	N	N	23	N	N
139	20240404	150927	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3450	-5	5	-0.14	456434595	132500	97.53	3530	3530	3420	4490	2420	3455	3444.79	2.57	-30381	3531	3492	3461	3422	3391	3477	3407	46	1035	100	2410	5	1	45520979	1570	17.51	1.64	12	0.29	197.00	2099.00	4650	20230418	-25.81	3105	20231010	11.11	4185	-17.56	20240311	3180	8.49	20240206	4650	-25.81	20230418	3105	11.11	20231010	6.14	N	310200	100	45 억	1167690	N	N	0	N	N
140	20240404	140933	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3440	-15	5	-0.43	335622060	97296	71.62	3530	3530	3430	4490	2420	3455	3449.49	2.57	-15149	3531	3492	3461	3422	3391	3477	3407	46	1035	100	2410	5	1	45520979	1566	17.46	1.64	12	0.21	197.00	2099.00	4650	20230418	-26.02	3105	20231010	10.79	4185	-17.80	20240311	3180	8.18	20240206	4650	-26.02	20230418	3105	10.79	20231010	6.14	N	310200	100	45 억	1167690	N	N	0	N	N
141	20240404	130922	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3455	0	3	0.00	263927490	76445	56.27	3530	3530	3430	4490	2420	3455	3452.51	2.57	-12926	3531	3492	3461	3422	3391	3477	3407	46	1035	100	2410	5	1	45520979	1573	17.54	1.65	12	0.17	197.00	2099.00	4650	20230418	-25.70	3105	20231010	11.27	4185	-17.44	20240311	3180	8.65	20240206	4650	-25.70	20230418	3105	11.27	20231010	6.14	N	310200	100	45 억	1167690	N	N	0	N	N
142	20240404	120929	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3455	0	3	0.00	224464800	65014	47.86	3530	3530	3430	4490	2420	3455	3452.56	2.57	-3781	3531	3492	3461	3422	3391	3477	3407	46	1035	100	2410	5	1	45520979	1573	17.54	1.65	12	0.14	197.00	2099.00	4650	20230418	-25.70	3105	20231010	11.27	4185	-17.44	20240311	3180	8.65	20240206	4650	-25.70	20230418	3105	11.27	20231010	6.14	N	310200	100	45 억	1167690	N	N	0	N	N
143	20240404	110930	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3455	0	3	0.00	204920790	59371	43.70	3530	3530	3430	4490	2420	3455	3451.53	2.57	-2247	3531	3492	3461	3422	3391	3477	3407	46	1035	100	2410	5	1	45520979	1573	17.54	1.65	12	0.13	197.00	2099.00	4650	20230418	-25.70	3105	20231010	11.27	4185	-17.44	20240311	3180	8.65	20240206	4650	-25.70	20230418	3105	11.27	20231010	6.14	N	310200	100	45 억	1167690	N	N	0	N	N
144	20240404	100928	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3440	-15	5	-0.43	174266420	50463	37.15	3530	3530	3435	4490	2420	3455	3453.35	2.57	-926	3531	3492	3461	3422	3391	3477	3407	46	1035	100	2410	5	1	45520979	1566	17.46	1.64	12	0.11	197.00	2099.00	4650	20230418	-26.02	3105	20231010	10.79	4185	-17.80	20240311	3180	8.18	20240206	4650	-26.02	20230418	3105	10.79	20231010	6.14	N	310200	100	45 억	1167690	N	N	0	N	N
145	20240404	090931	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3460	5	2	0.14	16200440	4659	3.43	3530	3530	3460	4490	2420	3455	3477.24	2.57	-504	3531	3492	3461	3422	3391	3477	3407	46	1035	100	2410	5	1	45520979	1575	17.56	1.65	12	0.01	197.00	2099.00	4650	20230418	-25.59	3105	20231010	11.43	4185	-17.32	20240311	3180	8.81	20240206	4650	-25.59	20230418	3105	11.43	20231010	6.14	N	310200	100	45 억	1167690	N	N	0	N	N
146	20240403	160926	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3455	0	3	0.00	469248715	135727	39.75	3490	3500	3430	4490	2420	3455	3457.30	2.63	-7758	3651	3552	3496	3397	3341	3525	3370	46	1035	100	2410	5	1	45520979	1573	17.54	1.65	12	0.30	197.00	2099.00	4650	20230418	-25.70	3105	20231010	11.27	4185	-17.44	20240311	3180	8.65	20240206	4650	-25.70	20230418	3105	11.27	20231010	6.22	N	310200	100	45 억	1196448	N	N	10	N	N
147	20240403	150926	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3470	15	2	0.43	436157925	126150	36.94	3490	3500	3430	4490	2420	3455	3457.45	2.63	-10828	3651	3552	3496	3397	3341	3525	3370	46	1035	100	2410	5	1	45520979	1580	17.61	1.65	12	0.28	197.00	2099.00	4650	20230418	-25.38	3105	20231010	11.76	4185	-17.08	20240311	3180	9.12	20240206	4650	-25.38	20230418	3105	11.76	20231010	6.22	N	310200	100	45 억	1196448	N	N	10	N	N
148	20240403	140916	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3470	15	2	0.43	350558155	101374	29.69	3490	3500	3430	4490	2420	3455	3458.07	2.63	-17376	3651	3552	3496	3397	3341	3525	3370	46	1035	100	2410	5	1	45520979	1580	17.61	1.65	12	0.22	197.00	2099.00	4650	20230418	-25.38	3105	20231010	11.76	4185	-17.08	20240311	3180	9.12	20240206	4650	-25.38	20230418	3105	11.76	20231010	6.22	N	310200	100	45 억	1196448	N	N	10	N	N
149	20240403	130922	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3445	-10	5	-0.29	303950865	87895	25.74	3490	3500	3430	4490	2420	3455	3458.11	2.63	-25518	3651	3552	3496	3397	3341	3525	3370	46	1035	100	2410	5	1	45520979	1568	17.49	1.64	12	0.19	197.00	2099.00	4650	20230418	-25.91	3105	20231010	10.95	4185	-17.68	20240311	3180	8.33	20240206	4650	-25.91	20230418	3105	10.95	20231010	6.22	N	310200	100	45 억	1196448	N	N	10	N	N
150	20240403	120915	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3450	-5	5	-0.14	281511315	81388	23.84	3490	3500	3430	4490	2420	3455	3458.88	2.63	-26208	3651	3552	3496	3397	3341	3525	3370	46	1035	100	2410	5	1	45520979	1570	17.51	1.64	12	0.18	197.00	2099.00	4650	20230418	-25.81	3105	20231010	11.11	4185	-17.56	20240311	3180	8.49	20240206	4650	-25.81	20230418	3105	11.11	20231010	6.22	N	310200	100	45 억	1196448	N	N	10	N	N
151	20240403	110923	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3435	-20	5	-0.58	237700625	68666	20.11	3490	3500	3435	4490	2420	3455	3461.69	2.63	-25844	3651	3552	3496	3397	3341	3525	3370	46	1035	100	2410	5	1	45520979	1564	17.44	1.64	12	0.15	197.00	2099.00	4650	20230418	-26.13	3105	20231010	10.63	4185	-17.92	20240311	3180	8.02	20240206	4650	-26.13	20230418	3105	10.63	20231010	6.22	N	310200	100	45 억	1196448	N	N	10	N	N
152	20240403	100922	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3455	0	3	0.00	179106620	51639	15.12	3490	3500	3440	4490	2420	3455	3468.44	2.63	-22749	3651	3552	3496	3397	3341	3525	3370	46	1035	100	2410	5	1	45520979	1573	17.54	1.65	12	0.11	197.00	2099.00	4650	20230418	-25.70	3105	20231010	11.27	4185	-17.44	20240311	3180	8.65	20240206	4650	-25.70	20230418	3105	11.27	20231010	6.22	N	310200	100	45 억	1196448	N	N	10	N	N
153	20240403	090924	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3470	15	2	0.43	58719345	16909	4.95	3490	3500	3445	4490	2420	3455	3472.67	2.63	-15115	3651	3552	3496	3397	3341	3525	3370	46	1035	100	2410	5	1	45520979	1580	17.61	1.65	12	0.04	197.00	2099.00	4650	20230418	-25.38	3105	20231010	11.76	4185	-17.08	20240311	3180	9.12	20240206	4650	-25.38	20230418	3105	11.76	20231010	6.22	N	310200	100	45 억	1196448	N	N	10	N	N
154	20240402	160909	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3455	-110	5	-3.09	1183845165	339931	210.15	3540	3595	3440	4630	2500	3565	3482.91	2.76	-37673	3675	3620	3575	3520	3475	3647	3547	46	1065	100	2490	5	1	45520979	1573	17.54	1.65	12	0.75	197.00	2099.00	4650	20230418	-25.70	3105	20231010	11.27	4185	-17.44	20240311	3180	8.65	20240206	4650	-25.70	20230418	3105	11.27	20231010	6.27	N	310200	100	45 억	1258635	N	N	10	N	N
155	20240402	150917	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3505	-60	5	-1.68	1009515005	289608	179.04	3540	3595	3440	4630	2500	3565	3485.17	2.76	-31539	3675	3620	3575	3520	3475	3647	3547	46	1065	100	2490	5	1	45520979	1596	17.79	1.67	12	0.64	197.00	2099.00	4650	20230418	-24.62	3105	20231010	12.88	4185	-16.25	20240311	3180	10.22	20240206	4650	-24.62	20230418	3105	12.88	20231010	6.27	N	310200	100	45 억	1258635	N	N	240	N	N
156	20240402	140919	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3480	-85	5	-2.38	673521085	192632	119.09	3540	3595	3470	4630	2500	3565	3495.59	2.76	-42260	3675	3620	3575	3520	3475	3647	3547	46	1065	100	2490	5	1	45520979	1584	17.66	1.66	12	0.42	197.00	2099.00	4650	20230418	-25.16	3105	20231010	12.08	4185	-16.85	20240311	3180	9.43	20240206	4650	-25.16	20230418	3105	12.08	20231010	6.27	N	310200	100	45 억	1258635	N	N	240	N	N
157	20240402	130906	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3480	-85	5	-2.38	546660465	156130	96.52	3540	3595	3475	4630	2500	3565	3500.37	2.76	-41402	3675	3620	3575	3520	3475	3647	3547	46	1065	100	2490	5	1	45520979	1584	17.66	1.66	12	0.34	197.00	2099.00	4650	20230418	-25.16	3105	20231010	12.08	4185	-16.85	20240311	3180	9.43	20240206	4650	-25.16	20230418	3105	12.08	20231010	6.27	N	310200	100	45 억	1258635	N	N	240	N	N
158	20240402	120904	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3495	-70	5	-1.96	470792205	134361	83.06	3540	3595	3485	4630	2500	3565	3502.88	2.76	-25551	3675	3620	3575	3520	3475	3647	3547	46	1065	100	2490	5	1	45520979	1591	17.74	1.67	12	0.30	197.00	2099.00	4650	20230418	-24.84	3105	20231010	12.56	4185	-16.49	20240311	3180	9.91	20240206	4650	-24.84	20230418	3105	12.56	20231010	6.27	N	310200	100	45 억	1258635	N	N	240	N	N
159	20240402	110907	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3535	-30	5	-0.84	368954340	105198	65.03	3540	3595	3485	4630	2500	3565	3505.96	2.76	-20540	3675	3620	3575	3520	3475	3647	3547	46	1065	100	2490	5	1	45520979	1609	17.94	1.68	12	0.23	197.00	2099.00	4650	20230418	-23.98	3105	20231010	13.85	4185	-15.53	20240311	3180	11.16	20240206	4650	-23.98	20230418	3105	13.85	20231010	6.27	N	310200	100	45 억	1258635	N	N	240	N	N
160	20240402	100910	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3525	-40	5	-1.12	303389310	86504	53.48	3540	3595	3485	4630	2500	3565	3505.67	2.76	-12338	3675	3620	3575	3520	3475	3647	3547	46	1065	100	2490	5	1	45520979	1605	17.89	1.68	12	0.19	197.00	2099.00	4650	20230418	-24.19	3105	20231010	13.53	4185	-15.77	20240311	3180	10.85	20240206	4650	-24.19	20230418	3105	13.53	20231010	6.27	N	310200	100	45 억	1258635	N	N	240	N	N
161	20240402	090906	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3510	-55	5	-1.54	89257745	25343	15.67	3540	3565	3495	4630	2500	3565	3517.74	2.76	-3140	3675	3620	3575	3520	3475	3647	3547	46	1065	100	2490	5	1	45520979	1598	17.82	1.67	12	0.06	197.00	2099.00	4650	20230418	-24.52	3105	20231010	13.04	4185	-16.13	20240311	3180	10.38	20240206	4650	-24.52	20230418	3105	13.04	20231010	6.27	N	310200	100	45 억	1258635	N	N	240	N	N
162	20240401	160906	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3565	30	2	0.85	575413695	161754	69.84	3550	3630	3530	4595	2475	3535	3557.34	2.77	18583	3708	3621	3573	3486	3438	3597	3462	46	1060	100	2470	5	1	45520979	1623	34.28	1.95	12	0.36	104.00	1831.00	4650	20230418	-23.33	3105	20231010	14.81	4185	-14.81	20240311	3180	12.11	20240206	4650	-23.33	20230418	3105	14.81	20231010	6.25	N	310200	100	45 억	1260052	N	N	240	N	N
163	20240401	150907	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3540	5	2	0.14	519446985	145971	63.02	3550	3630	3530	4595	2475	3535	3558.56	2.77	21570	3708	3621	3573	3486	3438	3597	3462	46	1060	100	2470	5	1	45520979	1611	34.04	1.93	12	0.32	104.00	1831.00	4650	20230418	-23.87	3105	20231010	14.01	4185	-15.41	20240311	3180	11.32	20240206	4650	-23.87	20230418	3105	14.01	20231010	6.25	N	310200	100	45 억	1260052	N	N	0	N	N
164	20240401	140902	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3555	20	2	0.57	359604825	100807	43.52	3550	3630	3535	4595	2475	3535	3567.26	2.77	17907	3708	3621	3573	3486	3438	3597	3462	46	1060	100	2470	5	1	45520979	1618	34.18	1.94	12	0.22	104.00	1831.00	4650	20230418	-23.55	3105	20231010	14.49	4185	-15.05	20240311	3180	11.79	20240206	4650	-23.55	20230418	3105	14.49	20231010	6.25	N	310200	100	45 억	1260052	N	N	0	N	N
165	20240401	130900	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3575	40	2	1.13	279380265	78220	33.77	3550	3630	3535	4595	2475	3535	3571.72	2.77	15743	3708	3621	3573	3486	3438	3597	3462	46	1060	100	2470	5	1	45520979	1627	34.38	1.95	12	0.17	104.00	1831.00	4650	20230418	-23.12	3105	20231010	15.14	4185	-14.58	20240311	3180	12.42	20240206	4650	-23.12	20230418	3105	15.14	20231010	6.25	N	310200	100	45 억	1260052	N	N	0	N	N
166	20240401	120907	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3585	50	2	1.41	247204775	69185	29.87	3550	3630	3535	4595	2475	3535	3573.10	2.77	14125	3708	3621	3573	3486	3438	3597	3462	46	1060	100	2470	5	1	45520979	1632	34.47	1.96	12	0.15	104.00	1831.00	4650	20230418	-22.90	3105	20231010	15.46	4185	-14.34	20240311	3180	12.74	20240206	4650	-22.90	20230418	3105	15.46	20231010	6.25	N	310200	100	45 억	1260052	N	N	0	N	N
167	20240401	110906	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3580	45	2	1.27	176183045	49272	21.27	3550	3630	3535	4595	2475	3535	3575.72	2.77	11865	3708	3621	3573	3486	3438	3597	3462	46	1060	100	2470	5	1	45520979	1630	34.42	1.96	12	0.11	104.00	1831.00	4650	20230418	-23.01	3105	20231010	15.30	4185	-14.46	20240311	3180	12.58	20240206	4650	-23.01	20230418	3105	15.30	20231010	6.25	N	310200	100	45 억	1260052	N	N	0	N	N
168	20240401	100902	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3605	70	2	1.98	147689205	41314	17.84	3550	3630	3535	4595	2475	3535	3574.80	2.77	12254	3708	3621	3573	3486	3438	3597	3462	46	1060	100	2470	5	1	45520979	1641	34.66	1.97	12	0.09	104.00	1831.00	4650	20230418	-22.47	3105	20231010	16.10	4185	-13.86	20240311	3180	13.36	20240206	4650	-22.47	20230418	3105	16.10	20231010	6.25	N	310200	100	45 억	1260052	N	N	0	N	N
169	20240401	090901	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3540	5	2	0.14	29812950	8404	3.63	3550	3590	3535	4595	2475	3535	3547.47	2.77	-644	3708	3621	3573	3486	3438	3597	3462	46	1060	100	2470	5	1	45520979	1611	34.04	1.93	12	0.02	104.00	1831.00	4650	20230418	-23.87	3105	20231010	14.01	4185	-15.41	20240311	3180	11.32	20240206	4650	-23.87	20230418	3105	14.01	20231010	6.25	N	310200	100	45 억	1260052	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History