KissMeData/032800/price/prices-20240401.csv

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	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160425	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	270	-3	5	-1.10	411340404	1522466	91.23	273	273	267	354	192	273	270.18	0.89	0	145434	283	278	273	268	263	275	265	118	81	100	160	1	1	117785294	318	-2.00	0.79	06	1.29	-135.00	343.00	560	20230516	-51.79	165	20240307	63.64	490	-44.90	20240319	165	63.64	20240307	679	-60.24	20230516	176	53.41	20240308	0.00	N	032800	100	117 억		1043871	N	N	0	N	00	N
3	20240430	150425	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	270	-3	5	-1.10	372135080	1377158	82.52	273	273	267	354	192	273	270.22	0.89	0	132977	283	278	273	268	263	275	265	118	81	100	160	1	1	117785294	318	-2.00	0.79	06	1.17	-135.00	343.00	560	20230516	-51.79	165	20240307	63.64	490	-44.90	20240319	165	63.64	20240307	679	-60.24	20230516	176	53.41	20240308	0.00	N	032800	100	117 억		1043871	N	N	0	N	00	N
4	20240430	140425	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	271	-2	5	-0.73	328109827	1214137	72.75	273	273	267	354	192	273	270.24	0.89	0	106594	283	278	273	268	263	275	265	118	81	100	160	1	1	117785294	319	-2.01	0.79	06	1.03	-135.00	343.00	560	20230516	-51.61	165	20240307	64.24	490	-44.69	20240319	165	64.24	20240307	679	-60.09	20230516	176	53.98	20240308	0.00	N	032800	100	117 억		1043871	N	N	0	N	00	N
5	20240430	130424	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	271	-2	5	-0.73	294990365	1091521	65.41	273	273	267	354	192	273	270.26	0.89	0	98618	283	278	273	268	263	275	265	118	81	100	160	1	1	117785294	319	-2.01	0.79	06	0.93	-135.00	343.00	560	20230516	-51.61	165	20240307	64.24	490	-44.69	20240319	165	64.24	20240307	679	-60.09	20230516	176	53.98	20240308	0.00	N	032800	100	117 억		1043871	N	N	0	N	00	N
6	20240430	120424	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	271	-2	5	-0.73	257217684	951597	57.02	273	273	267	354	192	273	270.30	0.89	0	67369	283	278	273	268	263	275	265	118	81	100	160	1	1	117785294	319	-2.01	0.79	06	0.81	-135.00	343.00	560	20230516	-51.61	165	20240307	64.24	490	-44.69	20240319	165	64.24	20240307	679	-60.09	20230516	176	53.98	20240308	0.00	N	032800	100	117 억		1043871	N	N	0	N	00	N
7	20240430	110423	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	270	-3	5	-1.10	224624802	830929	49.79	273	273	267	354	192	273	270.33	0.89	0	35456	283	278	273	268	263	275	265	118	81	100	160	1	1	117785294	318	-2.00	0.79	06	0.71	-135.00	343.00	560	20230516	-51.79	165	20240307	63.64	490	-44.90	20240319	165	63.64	20240307	679	-60.24	20230516	176	53.41	20240308	0.00	N	032800	100	117 억		1043871	N	N	0	N	00	N
8	20240430	100422	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	271	-2	5	-0.73	152163296	563045	33.74	273	273	267	354	192	273	270.25	0.89	0	-10975	283	278	273	268	263	275	265	118	81	100	160	1	1	117785294	319	-2.01	0.79	06	0.48	-135.00	343.00	560	20230516	-51.61	165	20240307	64.24	490	-44.69	20240319	165	64.24	20240307	679	-60.09	20230516	176	53.98	20240308	0.00	N	032800	100	117 억		1043871	N	N	0	N	00	N
9	20240430	090430	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	271	-2	5	-0.73	5040001	18551	1.11	273	273	270	354	192	273	271.68	0.89	0	-7379	283	278	273	268	263	275	265	118	81	100	160	1	1	117785294	319	-2.01	0.79	06	0.02	-135.00	343.00	560	20230516	-51.61	165	20240307	64.24	490	-44.69	20240319	165	64.24	20240307	679	-60.09	20230516	176	53.98	20240308	0.00	N	032800	100	117 억		1043871	N	N	0	N	00	N
10	20240429	160414	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	273	0	3	0.00	454311427	1666262	55.63	275	278	268	354	192	273	272.65	0.84	0	57757	292	282	275	265	258	287	270	118	81	100	160	1	1	117785294	322	-2.02	0.80	06	1.41	-135.00	343.00	560	20230516	-51.25	165	20240307	65.45	490	-44.29	20240319	165	65.45	20240307	679	-59.79	20230516	176	55.11	20240308	0.00	N	032800	100	117 억		986209	N	N	0	N	00	N
11	20240429	150422	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	268	-5	5	-1.83	402728589	1475250	49.25	275	278	268	354	192	273	272.99	0.84	0	39050	292	282	275	265	258	287	270	118	81	100	160	1	1	117785294	316	-1.99	0.78	06	1.25	-135.00	343.00	560	20230516	-52.14	165	20240307	62.42	490	-45.31	20240319	165	62.42	20240307	679	-60.53	20230516	176	52.27	20240308	0.00	N	032800	100	117 억		986209	N	N	0	N	00	N
12	20240429	140409	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	274	1	2	0.37	317283276	1160353	38.74	275	278	268	354	192	273	273.44	0.84	0	34010	292	282	275	265	258	287	270	118	81	100	160	1	1	117785294	323	-2.03	0.80	06	0.99	-135.00	343.00	560	20230516	-51.07	165	20240307	66.06	490	-44.08	20240319	165	66.06	20240307	679	-59.65	20230516	176	55.68	20240308	0.00	N	032800	100	117 억		986209	N	N	0	N	00	N
13	20240429	130422	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	273	0	3	0.00	293345219	1072942	35.82	275	278	268	354	192	273	273.40	0.84	0	44308	292	282	275	265	258	287	270	118	81	100	160	1	1	117785294	322	-2.02	0.80	06	0.91	-135.00	343.00	560	20230516	-51.25	165	20240307	65.45	490	-44.29	20240319	165	65.45	20240307	679	-59.79	20230516	176	55.11	20240308	0.00	N	032800	100	117 억		986209	N	N	0	N	00	N
14	20240429	120422	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	271	-2	5	-0.73	222709667	812376	27.12	275	278	268	354	192	273	274.15	0.84	0	33245	292	282	275	265	258	287	270	118	81	100	160	1	1	117785294	319	-2.01	0.79	06	0.69	-135.00	343.00	560	20230516	-51.61	165	20240307	64.24	490	-44.69	20240319	165	64.24	20240307	679	-60.09	20230516	176	53.98	20240308	0.00	N	032800	100	117 억		986209	N	N	0	N	00	N
15	20240429	110410	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	275	2	2	0.73	181614305	662163	22.11	275	278	268	354	192	273	274.27	0.84	0	18217	292	282	275	265	258	287	270	118	81	100	160	1	1	117785294	324	-2.04	0.80	06	0.56	-135.00	343.00	560	20230516	-50.89	165	20240307	66.67	490	-43.88	20240319	165	66.67	20240307	679	-59.50	20230516	176	56.25	20240308	0.00	N	032800	100	117 억		986209	N	N	0	N	00	N
16	20240429	100423	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	275	2	2	0.73	106126454	388846	12.98	275	277	268	354	192	273	272.93	0.84	0	13928	292	282	275	265	258	287	270	118	81	100	160	1	1	117785294	324	-2.04	0.80	06	0.33	-135.00	343.00	560	20230516	-50.89	165	20240307	66.67	490	-43.88	20240319	165	66.67	20240307	679	-59.50	20230516	176	56.25	20240308	0.00	N	032800	100	117 억		986209	N	N	0	N	00	N
17	20240429	090423	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	272	-1	5	-0.37	21394630	78901	2.63	275	275	268	354	192	273	271.16	0.84	0	-12080	292	282	275	265	258	287	270	118	81	100	160	1	1	117785294	320	-2.01	0.79	06	0.07	-135.00	343.00	560	20230516	-51.43	165	20240307	64.85	490	-44.49	20240319	165	64.85	20240307	679	-59.94	20230516	176	54.55	20240308	0.00	N	032800	100	117 억		986209	N	N	0	N	00	N
18	20240426	160421	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	273	3	2	1.11	828758468	2984441	151.55	271	285	268	351	189	270	277.70	0.89	0	-77322	282	275	272	265	262	274	264	118	81	100	160	1	1	117785294	322	-1.76	0.69	06	2.53	-155.00	394.00	560	20230516	-51.25	165	20240307	65.45	490	-44.29	20240319	165	65.45	20240307	679	-59.79	20230516	176	55.11	20240308	0.00	N	032800	100	117 억		1044265	N	N	0	N	00	N
19	20240426	150422	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	277	7	2	2.59	804058646	2894514	146.99	271	285	268	351	189	270	277.79	0.89	0	-74979	282	275	272	265	262	274	264	118	81	100	160	1	1	117785294	326	-1.79	0.70	06	2.46	-155.00	394.00	560	20230516	-50.54	165	20240307	67.88	490	-43.47	20240319	165	67.88	20240307	679	-59.20	20230516	176	57.39	20240308	0.00	N	032800	100	117 억		1044265	N	N	0	N	00	N
20	20240426	140420	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	275	5	2	1.85	750261061	2698410	137.03	271	285	268	351	189	270	278.04	0.89	0	-74521	282	275	272	265	262	274	264	118	81	100	160	1	1	117785294	324	-1.77	0.70	06	2.29	-155.00	394.00	560	20230516	-50.89	165	20240307	66.67	490	-43.88	20240319	165	66.67	20240307	679	-59.50	20230516	176	56.25	20240308	0.00	N	032800	100	117 억		1044265	N	N	0	N	00	N
21	20240426	130420	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	275	5	2	1.85	725816798	2609166	132.50	271	285	268	351	189	270	278.18	0.89	0	-74711	282	275	272	265	262	274	264	118	81	100	160	1	1	117785294	324	-1.77	0.70	06	2.22	-155.00	394.00	560	20230516	-50.89	165	20240307	66.67	490	-43.88	20240319	165	66.67	20240307	679	-59.50	20230516	176	56.25	20240308	0.00	N	032800	100	117 억		1044265	N	N	0	N	00	N
22	20240426	120420	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	275	5	2	1.85	688991070	2475348	125.70	271	285	268	351	189	270	278.34	0.89	0	-66670	282	275	272	265	262	274	264	118	81	100	160	1	1	117785294	324	-1.77	0.70	06	2.10	-155.00	394.00	560	20230516	-50.89	165	20240307	66.67	490	-43.88	20240319	165	66.67	20240307	679	-59.50	20230516	176	56.25	20240308	0.00	N	032800	100	117 억		1044265	N	N	0	N	00	N
23	20240426	110420	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	276	6	2	2.22	598335661	2145446	108.95	271	285	268	351	189	270	278.89	0.89	0	-124501	282	275	272	265	262	274	264	118	81	100	160	1	1	117785294	325	-1.78	0.70	06	1.82	-155.00	394.00	560	20230516	-50.71	165	20240307	67.27	490	-43.67	20240319	165	67.27	20240307	679	-59.35	20230516	176	56.82	20240308	0.00	N	032800	100	117 억		1044265	N	N	0	N	00	N
24	20240426	100419	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	284	14	2	5.19	333493960	1199468	60.91	271	285	268	351	189	270	278.03	0.89	0	-123767	282	275	272	265	262	274	264	118	81	100	160	1	1	117785294	335	-1.83	0.72	06	1.02	-155.00	394.00	560	20230516	-49.29	165	20240307	72.12	490	-42.04	20240319	165	72.12	20240307	679	-58.17	20230516	176	61.36	20240308	0.00	N	032800	100	117 억		1044265	N	N	0	N	00	N
25	20240426	090422	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	270	0	3	0.00	10862435	40173	2.04	271	272	270	351	189	270	270.39	0.89	0	-7899	282	275	272	265	262	274	264	118	81	100	160	1	1	117785294	318	-1.74	0.69	06	0.03	-155.00	394.00	560	20230516	-51.79	165	20240307	63.64	490	-44.90	20240319	165	63.64	20240307	679	-60.24	20230516	176	53.41	20240308	0.00	N	032800	100	117 억		1044265	N	N	0	N	00	N
26	20240425	160416	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	270	-9	5	-3.23	527738644	1945811	58.33	278	279	269	362	196	279	271.21	0.99	0	-120080	289	284	276	271	263	285	272	118	83	100	160	1	1	117785294	318	-1.74	0.69	06	1.65	-155.00	394.00	560	20230516	-51.79	165	20240307	63.64	490	-44.90	20240319	165	63.64	20240307	679	-60.24	20230516	176	53.41	20240308	0.00	N	032800	100	117 억		1163944	N	N	0	N	00	N
27	20240425	150421	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	270	-9	5	-3.23	495095050	1824753	54.70	278	279	269	362	196	279	271.32	0.99	0	-150724	289	284	276	271	263	285	272	118	83	100	160	1	1	117785294	318	-1.74	0.69	06	1.55	-155.00	394.00	560	20230516	-51.79	165	20240307	63.64	490	-44.90	20240319	165	63.64	20240307	679	-60.24	20230516	176	53.41	20240308	0.00	N	032800	100	117 억		1163944	N	N	0	N	00	N
28	20240425	140418	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	271	-8	5	-2.87	445075223	1639797	49.16	278	279	269	362	196	279	271.42	0.99	0	-207394	289	284	276	271	263	285	272	118	83	100	160	1	1	117785294	319	-1.75	0.69	06	1.39	-155.00	394.00	560	20230516	-51.61	165	20240307	64.24	490	-44.69	20240319	165	64.24	20240307	679	-60.09	20230516	176	53.98	20240308	0.00	N	032800	100	117 억		1163944	N	N	0	N	00	N
29	20240425	130420	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	270	-9	5	-3.23	415855688	1531779	45.92	278	279	269	362	196	279	271.48	0.99	0	-207394	289	284	276	271	263	285	272	118	83	100	160	1	1	117785294	318	-1.74	0.69	06	1.30	-155.00	394.00	560	20230516	-51.79	165	20240307	63.64	490	-44.90	20240319	165	63.64	20240307	679	-60.24	20230516	176	53.41	20240308	0.00	N	032800	100	117 억		1163944	N	N	0	N	00	N
30	20240425	120418	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	271	-8	5	-2.87	338476586	1245004	37.32	278	279	270	362	196	279	271.86	0.99	0	-198035	289	284	276	271	263	285	272	118	83	100	160	1	1	117785294	319	-1.75	0.69	06	1.06	-155.00	394.00	560	20230516	-51.61	165	20240307	64.24	490	-44.69	20240319	165	64.24	20240307	679	-60.09	20230516	176	53.98	20240308	0.00	N	032800	100	117 억		1163944	N	N	0	N	00	N
31	20240425	110419	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	271	-8	5	-2.87	309121799	1136775	34.08	278	279	270	362	196	279	271.92	0.99	0	-195825	289	284	276	271	263	285	272	118	83	100	160	1	1	117785294	319	-1.75	0.69	06	0.97	-155.00	394.00	560	20230516	-51.61	165	20240307	64.24	490	-44.69	20240319	165	64.24	20240307	679	-60.09	20230516	176	53.98	20240308	0.00	N	032800	100	117 억		1163944	N	N	0	N	00	N
32	20240425	100418	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	273	-6	5	-2.15	177609060	651362	19.53	278	279	270	362	196	279	272.66	0.99	0	-131986	289	284	276	271	263	285	272	118	83	100	160	1	1	117785294	322	-1.76	0.69	06	0.55	-155.00	394.00	560	20230516	-51.25	165	20240307	65.45	490	-44.29	20240319	165	65.45	20240307	679	-59.79	20230516	176	55.11	20240308	0.00	N	032800	100	117 억		1163944	N	N	0	N	00	N
33	20240425	090419	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	273	-6	5	-2.15	33066182	120525	3.61	278	279	270	362	196	279	274.31	0.99	0	-41719	289	284	276	271	263	285	272	118	83	100	160	1	1	117785294	322	-1.76	0.69	06	0.10	-155.00	394.00	560	20230516	-51.25	165	20240307	65.45	490	-44.29	20240319	165	65.45	20240307	679	-59.79	20230516	176	55.11	20240308	0.00	N	032800	100	117 억		1163944	N	N	0	N	00	N
34	20240424	160417	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	279	0	3	0.00	916116236	3316486	110.80	279	281	268	362	196	279	276.22	0.82	0	188113	291	285	280	274	269	282	271	118	83	100	160	1	1	117785294	329	-1.80	0.71	06	2.82	-155.00	394.00	560	20230516	-50.18	165	20240307	69.09	490	-43.06	20240319	165	69.09	20240307	679	-58.91	20230516	176	58.52	20240308	0.00	N	032800	100	117 억		970174	N	N	0	N	00	N
35	20240424	150417	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	278	-1	5	-0.36	817757046	2963623	99.01	279	281	268	362	196	279	275.93	0.82	0	381049	291	285	280	274	269	282	271	118	83	100	160	1	1	117785294	327	-1.79	0.71	06	2.52	-155.00	394.00	560	20230516	-50.36	165	20240307	68.48	490	-43.27	20240319	165	68.48	20240307	679	-59.06	20230516	176	57.95	20240308	0.00	N	032800	100	117 억		970174	N	N	0	N	00	N
36	20240424	140416	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	279	0	3	0.00	702479092	2547389	85.10	279	281	268	362	196	279	275.76	0.82	0	289710	291	285	280	274	269	282	271	118	83	100	160	1	1	117785294	329	-1.80	0.71	06	2.16	-155.00	394.00	560	20230516	-50.18	165	20240307	69.09	490	-43.06	20240319	165	69.09	20240307	679	-58.91	20230516	176	58.52	20240308	0.00	N	032800	100	117 억		970174	N	N	0	N	00	N
37	20240424	130422	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	275	-4	5	-1.43	568968972	2068922	69.12	279	279	268	362	196	279	275.01	0.82	0	349519	291	285	280	274	269	282	271	118	83	100	160	1	1	117785294	324	-1.77	0.70	06	1.76	-155.00	394.00	560	20230516	-50.89	165	20240307	66.67	490	-43.88	20240319	165	66.67	20240307	679	-59.50	20230516	176	56.25	20240308	0.00	N	032800	100	117 억		970174	N	N	0	N	00	N
38	20240424	120418	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	276	-3	5	-1.08	536048376	1949622	65.13	279	279	268	362	196	279	274.95	0.82	0	331097	291	285	280	274	269	282	271	118	83	100	160	1	1	117785294	325	-1.78	0.70	06	1.66	-155.00	394.00	560	20230516	-50.71	165	20240307	67.27	490	-43.67	20240319	165	67.27	20240307	679	-59.35	20230516	176	56.82	20240308	0.00	N	032800	100	117 억		970174	N	N	0	N	00	N
39	20240424	110417	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	275	-4	5	-1.43	412406125	1501256	50.15	279	279	268	362	196	279	274.71	0.82	0	69139	291	285	280	274	269	282	271	118	83	100	160	1	1	117785294	324	-1.77	0.70	06	1.27	-155.00	394.00	560	20230516	-50.89	165	20240307	66.67	490	-43.88	20240319	165	66.67	20240307	679	-59.50	20230516	176	56.25	20240308	0.00	N	032800	100	117 억		970174	N	N	0	N	00	N
40	20240424	100416	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	278	-1	5	-0.36	285246600	1040061	34.75	279	279	268	362	196	279	274.26	0.82	0	125542	291	285	280	274	269	282	271	118	83	100	160	1	1	117785294	327	-1.79	0.71	06	0.88	-155.00	394.00	560	20230516	-50.36	165	20240307	68.48	490	-43.27	20240319	165	68.48	20240307	679	-59.06	20230516	176	57.95	20240308	0.00	N	032800	100	117 억		970174	N	N	0	N	00	N
41	20240424	090417	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	276	-3	5	-1.08	30703041	111416	3.72	279	279	273	362	196	279	275.57	0.82	0	27081	291	285	280	274	269	282	271	118	83	100	160	1	1	117785294	325	-1.78	0.70	06	0.09	-155.00	394.00	560	20230516	-50.71	165	20240307	67.27	490	-43.67	20240319	165	67.27	20240307	679	-59.35	20230516	176	56.82	20240308	0.00	N	032800	100	117 억		970174	N	N	0	N	00	N
42	20240423	160408	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	279	-2	5	-0.71	825180919	2954554	95.03	283	286	275	365	197	281	279.29	1.02	0	-229189	297	289	282	274	267	285	270	118	84	100	160	1	1	117785294	329	-1.80	0.71	06	2.51	-155.00	394.00	560	20230516	-50.18	165	20240307	69.09	490	-43.06	20240319	165	69.09	20240307	679	-58.91	20230516	176	58.52	20240308	0.00	N	032800	100	117 억		1196392	N	N	0	N	00	N
43	20240423	150416	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	278	-3	5	-1.07	787599371	2819462	90.68	283	286	275	365	197	281	279.34	1.02	0	-227584	297	289	282	274	267	285	270	118	84	100	160	1	1	117785294	327	-1.79	0.71	06	2.39	-155.00	394.00	560	20230516	-50.36	165	20240307	68.48	490	-43.27	20240319	165	68.48	20240307	679	-59.06	20230516	176	57.95	20240308	0.00	N	032800	100	117 억		1196392	N	N	0	N	00	N
44	20240423	140417	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	279	-2	5	-0.71	677856251	2424466	77.98	283	286	275	365	197	281	279.59	1.02	0	-180514	297	289	282	274	267	285	270	118	84	100	160	1	1	117785294	329	-1.80	0.71	06	2.06	-155.00	394.00	560	20230516	-50.18	165	20240307	69.09	490	-43.06	20240319	165	69.09	20240307	679	-58.91	20230516	176	58.52	20240308	0.00	N	032800	100	117 억		1196392	N	N	0	N	00	N
45	20240423	130414	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	282	1	2	0.36	458817424	1643976	52.87	283	286	275	365	197	281	279.09	1.02	0	92665	297	289	282	274	267	285	270	118	84	100	160	1	1	117785294	332	-1.82	0.72	06	1.40	-155.00	394.00	560	20230516	-49.64	165	20240307	70.91	490	-42.45	20240319	165	70.91	20240307	679	-58.47	20230516	176	60.23	20240308	0.00	N	032800	100	117 억		1196392	N	N	0	N	00	N
46	20240423	120415	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	282	1	2	0.36	384561991	1380771	44.41	283	283	275	365	197	281	278.51	1.02	0	76462	297	289	282	274	267	285	270	118	84	100	160	1	1	117785294	332	-1.82	0.72	06	1.17	-155.00	394.00	560	20230516	-49.64	165	20240307	70.91	490	-42.45	20240319	165	70.91	20240307	679	-58.47	20230516	176	60.23	20240308	0.00	N	032800	100	117 억		1196392	N	N	0	N	00	N
47	20240423	110414	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	278	-3	5	-1.07	316172651	1137053	36.57	283	283	275	365	197	281	278.06	1.02	0	71256	297	289	282	274	267	285	270	118	84	100	160	1	1	117785294	327	-1.79	0.71	06	0.97	-155.00	394.00	560	20230516	-50.36	165	20240307	68.48	490	-43.27	20240319	165	68.48	20240307	679	-59.06	20230516	176	57.95	20240308	0.00	N	032800	100	117 억		1196392	N	N	0	N	00	N
48	20240423	100415	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	277	-4	5	-1.42	185563389	666772	21.45	283	283	275	365	197	281	278.30	1.02	0	40971	297	289	282	274	267	285	270	118	84	100	160	1	1	117785294	326	-1.79	0.70	06	0.57	-155.00	394.00	560	20230516	-50.54	165	20240307	67.88	490	-43.47	20240319	165	67.88	20240307	679	-59.20	20230516	176	57.39	20240308	0.00	N	032800	100	117 억		1196392	N	N	0	N	00	N
49	20240423	090415	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	279	-2	5	-0.71	28891699	103132	3.32	283	283	278	365	197	281	280.13	1.02	0	-48609	297	289	282	274	267	285	270	118	84	100	160	1	1	117785294	329	-1.80	0.71	06	0.09	-155.00	394.00	560	20230516	-50.18	165	20240307	69.09	490	-43.06	20240319	165	69.09	20240307	679	-58.91	20230516	176	58.52	20240308	0.00	N	032800	100	117 억		1196392	N	N	0	N	00	N
50	20240422	160414	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	281	-2	5	-0.71	864454602	3064674	75.97	285	290	275	367	199	283	282.07	1.10	0	-82245	305	293	283	271	261	289	267	118	84	100	160	1	1	117785294	331	-1.81	0.71	06	2.60	-155.00	394.00	560	20230516	-49.82	165	20240307	70.30	490	-42.65	20240319	165	70.30	20240307	679	-58.62	20230516	176	59.66	20240308	0.00	N	032800	100	117 억		1295860	N	N	0	N	00	N
51	20240422	150413	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	279	-4	5	-1.41	827907767	2934415	72.74	285	290	275	367	199	283	282.14	1.10	0	-73765	305	293	283	271	261	289	267	118	84	100	160	1	1	117785294	329	-1.80	0.71	06	2.49	-155.00	394.00	560	20230516	-50.18	165	20240307	69.09	490	-43.06	20240319	165	69.09	20240307	679	-58.91	20230516	176	58.52	20240308	0.00	N	032800	100	117 억		1295860	N	N	0	N	00	N
52	20240422	140414	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	280	-3	5	-1.06	768737999	2722926	67.50	285	290	275	367	199	283	282.32	1.10	0	-79385	305	293	283	271	261	289	267	118	84	100	160	1	1	117785294	330	-1.81	0.71	06	2.31	-155.00	394.00	560	20230516	-50.00	165	20240307	69.70	490	-42.86	20240319	165	69.70	20240307	679	-58.76	20230516	176	59.09	20240308	0.00	N	032800	100	117 억		1295860	N	N	0	N	00	N
53	20240422	130412	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	282	-1	5	-0.35	718014431	2542236	63.02	285	290	275	367	199	283	282.43	1.10	0	-84178	305	293	283	271	261	289	267	118	84	100	160	1	1	117785294	332	-1.82	0.72	06	2.16	-155.00	394.00	560	20230516	-49.64	165	20240307	70.91	490	-42.45	20240319	165	70.91	20240307	679	-58.47	20230516	176	60.23	20240308	0.00	N	032800	100	117 억		1295860	N	N	0	N	00	N
54	20240422	120413	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	283	0	3	0.00	673870122	2385507	59.14	285	290	275	367	199	283	282.48	1.10	0	-85368	305	293	283	271	261	289	267	118	84	100	160	1	1	117785294	333	-1.83	0.72	06	2.03	-155.00	394.00	560	20230516	-49.46	165	20240307	71.52	490	-42.24	20240319	165	71.52	20240307	679	-58.32	20230516	176	60.80	20240308	0.00	N	032800	100	117 억		1295860	N	N	0	N	00	N
55	20240422	110413	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	283	0	3	0.00	627604599	2221930	55.08	285	290	275	367	199	283	282.46	1.10	0	-82958	305	293	283	271	261	289	267	118	84	100	160	1	1	117785294	333	-1.83	0.72	06	1.89	-155.00	394.00	560	20230516	-49.46	165	20240307	71.52	490	-42.24	20240319	165	71.52	20240307	679	-58.32	20230516	176	60.80	20240308	0.00	N	032800	100	117 억		1295860	N	N	0	N	00	N
56	20240422	100414	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	285	2	2	0.71	398023333	1417596	35.14	285	288	275	367	199	283	280.77	1.10	0	13022	305	293	283	271	261	289	267	118	84	100	160	1	1	117785294	336	-1.84	0.72	06	1.20	-155.00	394.00	560	20230516	-49.11	165	20240307	72.73	490	-41.84	20240319	165	72.73	20240307	679	-58.03	20230516	176	61.93	20240308	0.00	N	032800	100	117 억		1295860	N	N	0	N	00	N
57	20240422	090413	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	285	2	2	0.71	24286035	85239	2.11	285	288	283	367	199	283	284.97	1.10	0	-6250	305	293	283	271	261	289	267	118	84	100	160	1	1	117785294	336	-1.84	0.72	06	0.07	-155.00	394.00	560	20230516	-49.11	165	20240307	72.73	490	-41.84	20240319	165	72.73	20240307	679	-58.03	20230516	176	61.93	20240308	0.00	N	032800	100	117 억		1295860	N	N	0	N	00	N
58	20240419	160357	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	283	-6	5	-2.08	1128658307	3992576	123.58	290	295	273	375	203	289	282.68	0.85	0	298801	296	292	290	286	284	291	285	118	86	100	170	1	1	117785294	333	-1.83	0.72	06	3.39	-155.00	394.00	560	20230516	-49.46	165	20240307	71.52	490	-42.24	20240319	165	71.52	20240307	679	-58.32	20230516	176	60.80	20240308	0.00	N	032800	100	117 억		996309	N	N	0	N	00	N
59	20240419	150359	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	281	-8	5	-2.77	1084053565	3834015	118.67	290	295	273	375	203	289	282.74	0.85	0	282394	296	292	290	286	284	291	285	118	86	100	170	1	1	117785294	331	-1.81	0.71	06	3.26	-155.00	394.00	560	20230516	-49.82	165	20240307	70.30	490	-42.65	20240319	165	70.30	20240307	679	-58.62	20230516	176	59.66	20240308	0.00	N	032800	100	117 억		996309	N	N	0	N	00	N
60	20240419	140355	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	284	-5	5	-1.73	1006619649	3558933	110.16	290	295	273	375	203	289	282.84	0.85	0	305632	296	292	290	286	284	291	285	118	86	100	170	1	1	117785294	335	-1.83	0.72	06	3.02	-155.00	394.00	560	20230516	-49.29	165	20240307	72.12	490	-42.04	20240319	165	72.12	20240307	679	-58.17	20230516	176	61.36	20240308	0.00	N	032800	100	117 억		996309	N	N	0	N	00	N
61	20240419	130358	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	281	-8	5	-2.77	948007148	3350694	103.71	290	295	273	375	203	289	282.92	0.85	0	281422	296	292	290	286	284	291	285	118	86	100	170	1	1	117785294	331	-1.81	0.71	06	2.84	-155.00	394.00	560	20230516	-49.82	165	20240307	70.30	490	-42.65	20240319	165	70.30	20240307	679	-58.62	20230516	176	59.66	20240308	0.00	N	032800	100	117 억		996309	N	N	0	N	00	N
62	20240419	120356	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	280	-9	5	-3.11	858015875	3028182	93.73	290	295	273	375	203	289	283.34	0.85	0	200809	296	292	290	286	284	291	285	118	86	100	170	1	1	117785294	330	-1.81	0.71	06	2.57	-155.00	394.00	560	20230516	-50.00	165	20240307	69.70	490	-42.86	20240319	165	69.70	20240307	679	-58.76	20230516	176	59.09	20240308	0.00	N	032800	100	117 억		996309	N	N	0	N	00	N
63	20240419	110359	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	281	-8	5	-2.77	563738599	1969265	60.95	290	295	280	375	203	289	286.26	0.85	0	1558	296	292	290	286	284	291	285	118	86	100	170	1	1	117785294	331	-1.81	0.71	06	1.67	-155.00	394.00	560	20230516	-49.82	165	20240307	70.30	490	-42.65	20240319	165	70.30	20240307	679	-58.62	20230516	176	59.66	20240308	0.00	N	032800	100	117 억		996309	N	N	0	N	00	N
64	20240419	100358	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	287	-2	5	-0.69	308514406	1068690	33.08	290	295	286	375	203	289	288.68	0.85	0	-77866	296	292	290	286	284	291	285	118	86	100	170	1	1	117785294	338	-1.85	0.73	06	0.91	-155.00	394.00	560	20230516	-48.75	165	20240307	73.94	490	-41.43	20240319	165	73.94	20240307	679	-57.73	20230516	176	63.07	20240308	0.00	N	032800	100	117 억		996309	N	N	0	N	00	N
65	20240419	090355	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	292	3	2	1.04	61465035	210519	6.52	290	295	290	375	203	289	292.03	0.85	0	-9228	296	292	290	286	284	291	285	118	86	100	170	1	1	117785294	344	-1.88	0.74	06	0.18	-155.00	394.00	560	20230516	-47.86	165	20240307	76.97	490	-40.41	20240319	165	76.97	20240307	679	-57.00	20230516	176	65.91	20240308	0.00	N	032800	100	117 억		996309	N	N	0	N	00	N
66	20240418	160354	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	289	-4	5	-1.37	925568698	3192285	64.00	292	294	288	380	206	293	289.94	0.77	0	81069	308	300	292	284	276	304	288	118	87	100	170	1	1	117785294	340	-1.86	0.73	06	2.71	-155.00	394.00	560	20230516	-48.39	165	20240307	75.15	490	-41.02	20240319	165	75.15	20240307	679	-57.44	20230516	176	64.20	20240308	0.00	N	032800	100	117 억		912240	N	N	0	N	00	N
67	20240418	150356	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	289	-4	5	-1.37	852864064	2940907	58.96	292	294	288	380	206	293	290.00	0.77	0	81707	308	300	292	284	276	304	288	118	87	100	170	1	1	117785294	340	-1.86	0.73	06	2.50	-155.00	394.00	560	20230516	-48.39	165	20240307	75.15	490	-41.02	20240319	165	75.15	20240307	679	-57.44	20230516	176	64.20	20240308	0.00	N	032800	100	117 억		912240	N	N	0	N	00	N
68	20240418	140357	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	290	-3	5	-1.02	768056220	2647195	53.07	292	294	288	380	206	293	290.14	0.77	0	82249	308	300	292	284	276	304	288	118	87	100	170	1	1	117785294	342	-1.87	0.74	06	2.25	-155.00	394.00	560	20230516	-48.21	165	20240307	75.76	490	-40.82	20240319	165	75.76	20240307	679	-57.29	20230516	176	64.77	20240308	0.00	N	032800	100	117 억		912240	N	N	0	N	00	N
69	20240418	130356	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	291	-2	5	-0.68	698761587	2407714	48.27	292	294	288	380	206	293	290.22	0.77	0	92825	308	300	292	284	276	304	288	118	87	100	170	1	1	117785294	343	-1.88	0.74	06	2.04	-155.00	394.00	560	20230516	-48.04	165	20240307	76.36	490	-40.61	20240319	165	76.36	20240307	679	-57.14	20230516	176	65.34	20240308	0.00	N	032800	100	117 억		912240	N	N	0	N	00	N
70	20240418	120355	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	289	-4	5	-1.37	567290544	1953499	39.16	292	294	288	380	206	293	290.40	0.77	0	169613	308	300	292	284	276	304	288	118	87	100	170	1	1	117785294	340	-1.86	0.73	06	1.66	-155.00	394.00	560	20230516	-48.39	165	20240307	75.15	490	-41.02	20240319	165	75.15	20240307	679	-57.44	20230516	176	64.20	20240308	0.00	N	032800	100	117 억		912240	N	N	0	N	00	N
71	20240418	110356	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	291	-2	5	-0.68	439328156	1511119	30.30	292	294	288	380	206	293	290.73	0.77	0	181230	308	300	292	284	276	304	288	118	87	100	170	1	1	117785294	343	-1.88	0.74	06	1.28	-155.00	394.00	560	20230516	-48.04	165	20240307	76.36	490	-40.61	20240319	165	76.36	20240307	679	-57.14	20230516	176	65.34	20240308	0.00	N	032800	100	117 억		912240	N	N	0	N	00	N
72	20240418	100357	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	291	-2	5	-0.68	358956272	1234049	24.74	292	294	288	380	206	293	290.87	0.77	0	221081	308	300	292	284	276	304	288	118	87	100	170	1	1	117785294	343	-1.88	0.74	06	1.05	-155.00	394.00	560	20230516	-48.04	165	20240307	76.36	490	-40.61	20240319	165	76.36	20240307	679	-57.14	20230516	176	65.34	20240308	0.00	N	032800	100	117 억		912240	N	N	0	N	00	N
73	20240418	090356	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	291	-2	5	-0.68	40602353	139487	2.80	292	294	290	380	206	293	291.07	0.77	0	21587	308	300	292	284	276	304	288	118	87	100	170	1	1	117785294	343	-1.88	0.74	06	0.12	-155.00	394.00	560	20230516	-48.04	165	20240307	76.36	490	-40.61	20240319	165	76.36	20240307	679	-57.14	20230516	176	65.34	20240308	0.00	N	032800	100	117 억		912240	N	N	0	N	00	N
74	20240417	160351	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	293	2	2	0.69	1418527259	4878746	79.97	291	300	284	378	204	291	290.76	0.83	0	-153909	315	303	293	281	271	309	287	118	87	100	170	1	1	117785294	345	-1.89	0.74	06	4.14	-155.00	394.00	560	20230516	-47.68	165	20240307	77.58	490	-40.20	20240319	165	77.58	20240307	679	-56.85	20230516	176	66.48	20240308	0.00	N	032800	100	117 억		978653	N	N	0	N	00	N
75	20240417	150358	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	292	1	2	0.34	1340032980	4609610	75.55	291	300	284	378	204	291	290.70	0.83	0	-153909	315	303	293	281	271	309	287	118	87	100	170	1	1	117785294	344	-1.88	0.74	06	3.91	-155.00	394.00	560	20230516	-47.86	165	20240307	76.97	490	-40.41	20240319	165	76.97	20240307	679	-57.00	20230516	176	65.91	20240308	0.00	N	032800	100	117 억		978653	N	N	0	N	00	N
76	20240417	140355	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	295	4	2	1.37	1141034017	3928348	64.39	291	300	284	378	204	291	290.46	0.83	0	-52702	315	303	293	281	271	309	287	118	87	100	170	1	1	117785294	347	-1.90	0.75	06	3.34	-155.00	394.00	560	20230516	-47.32	165	20240307	78.79	490	-39.80	20240319	165	78.79	20240307	679	-56.55	20230516	176	67.61	20240308	0.00	N	032800	100	117 억		978653	N	N	0	N	00	N
77	20240417	130357	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	293	2	2	0.69	714368376	2481370	40.67	291	294	284	378	204	291	287.89	0.83	0	92597	315	303	293	281	271	309	287	118	87	100	170	1	1	117785294	345	-1.89	0.74	06	2.11	-155.00	394.00	560	20230516	-47.68	165	20240307	77.58	490	-40.20	20240319	165	77.58	20240307	679	-56.85	20230516	176	66.48	20240308	0.00	N	032800	100	117 억		978653	N	N	0	N	00	N
78	20240417	120357	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	287	-4	5	-1.37	550221745	1916968	31.42	291	292	284	378	204	291	287.03	0.83	0	-703	315	303	293	281	271	309	287	118	87	100	170	1	1	117785294	338	-1.85	0.73	06	1.63	-155.00	394.00	560	20230516	-48.75	165	20240307	73.94	490	-41.43	20240319	165	73.94	20240307	679	-57.73	20230516	176	63.07	20240308	0.00	N	032800	100	117 억		978653	N	N	0	N	00	N
79	20240417	110359	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	289	-2	5	-0.69	490439558	1708812	28.01	291	292	284	378	204	291	287.01	0.83	0	-11058	315	303	293	281	271	309	287	118	87	100	170	1	1	117785294	340	-1.86	0.73	06	1.45	-155.00	394.00	560	20230516	-48.39	165	20240307	75.15	490	-41.02	20240319	165	75.15	20240307	679	-57.44	20230516	176	64.20	20240308	0.00	N	032800	100	117 억		978653	N	N	0	N	00	N
80	20240417	100354	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	287	-4	5	-1.37	329667242	1149550	18.84	291	292	284	378	204	291	286.78	0.83	0	-48603	315	303	293	281	271	309	287	118	87	100	170	1	1	117785294	338	-1.85	0.73	06	0.98	-155.00	394.00	560	20230516	-48.75	165	20240307	73.94	490	-41.43	20240319	165	73.94	20240307	679	-57.73	20230516	176	63.07	20240308	0.00	N	032800	100	117 억		978653	N	N	0	N	00	N
81	20240417	090354	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	288	-3	5	-1.03	52239044	180102	2.95	291	292	288	378	204	291	290.05	0.83	0	-53152	315	303	293	281	271	309	287	118	87	100	170	1	1	117785294	339	-1.86	0.73	06	0.15	-155.00	394.00	560	20230516	-48.57	165	20240307	74.55	490	-41.22	20240319	165	74.55	20240307	679	-57.58	20230516	176	63.64	20240308	0.00	N	032800	100	117 억		978653	N	N	0	N	00	N
82	20240416	160358	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	291	1	2	0.34	1765831778	6053170	51.25	288	305	283	377	203	290	291.72	0.78	0	54130	332	311	296	275	260	303	267	118	87	100	170	1	1	117785294	343	-1.88	0.74	06	5.14	-155.00	394.00	560	20230516	-48.04	165	20240307	76.36	490	-40.61	20240319	165	76.36	20240307	679	-57.14	20230516	176	65.34	20240308	0.00	N	032800	100	117 억		920055	N	N	0	N	00	N
83	20240416	150354	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	289	-1	5	-0.34	1665679875	5707616	48.32	288	305	283	377	203	290	291.83	0.78	0	14896	332	311	296	275	260	303	267	118	87	100	170	1	1	117785294	340	-1.86	0.73	06	4.85	-155.00	394.00	560	20230516	-48.39	165	20240307	75.15	490	-41.02	20240319	165	75.15	20240307	679	-57.44	20230516	176	64.20	20240308	0.00	N	032800	100	117 억		920055	N	N	0	N	00	N
84	20240416	140354	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	287	-3	5	-1.03	1526059689	5221120	44.20	288	305	283	377	203	290	292.29	0.78	0	-19742	332	311	296	275	260	303	267	118	87	100	170	1	1	117785294	338	-1.85	0.73	06	4.43	-155.00	394.00	560	20230516	-48.75	165	20240307	73.94	490	-41.43	20240319	165	73.94	20240307	679	-57.73	20230516	176	63.07	20240308	0.00	N	032800	100	117 억		920055	N	N	0	N	00	N
85	20240416	130356	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	289	-1	5	-0.34	1396600813	4771489	40.40	288	305	283	377	203	290	292.70	0.78	0	-8209	332	311	296	275	260	303	267	118	87	100	170	1	1	117785294	340	-1.86	0.73	06	4.05	-155.00	394.00	560	20230516	-48.39	165	20240307	75.15	490	-41.02	20240319	165	75.15	20240307	679	-57.44	20230516	176	64.20	20240308	0.00	N	032800	100	117 억		920055	N	N	0	N	00	N
86	20240416	120356	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	290	0	3	0.00	1190354694	4054497	34.33	288	305	286	377	203	290	293.59	0.78	0	-2608	332	311	296	275	260	303	267	118	87	100	170	1	1	117785294	342	-1.87	0.74	06	3.44	-155.00	394.00	560	20230516	-48.21	165	20240307	75.76	490	-40.82	20240319	165	75.76	20240307	679	-57.29	20230516	176	64.77	20240308	0.00	N	032800	100	117 억		920055	N	N	0	N	00	N
87	20240416	110355	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	292	2	2	0.69	1012593072	3441240	29.13	288	305	288	377	203	290	294.25	0.78	0	-22184	332	311	296	275	260	303	267	118	87	100	170	1	1	117785294	344	-1.88	0.74	06	2.92	-155.00	394.00	560	20230516	-47.86	165	20240307	76.97	490	-40.41	20240319	165	76.97	20240307	679	-57.00	20230516	176	65.91	20240308	0.00	N	032800	100	117 억		920055	N	N	0	N	00	N
88	20240416	100350	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	293	3	2	1.03	618820304	2103395	17.81	288	305	288	377	203	290	294.20	0.78	0	-27919	332	311	296	275	260	303	267	118	87	100	170	1	1	117785294	345	-1.89	0.74	06	1.79	-155.00	394.00	560	20230516	-47.68	165	20240307	77.58	490	-40.20	20240319	165	77.58	20240307	679	-56.85	20230516	176	66.48	20240308	0.00	N	032800	100	117 억		920055	N	N	0	N	00	N
89	20240416	090350	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	297	7	2	2.41	176387773	594226	5.03	288	305	288	377	203	290	296.84	0.78	0	11743	332	311	296	275	260	303	267	118	87	100	170	1	1	117785294	350	-1.92	0.75	06	0.50	-155.00	394.00	560	20230516	-46.96	165	20240307	80.00	490	-39.39	20240319	165	80.00	20240307	679	-56.26	20230516	176	68.75	20240308	0.00	N	032800	100	117 억		920055	N	N	0	N	00	N
90	20240415	160350	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	290	-6	5	-2.03	3478418728	11698090	28.60	296	317	281	384	208	296	297.35	0.85	0	-60755	358	326	310	278	262	319	271	118	88	100	170	1	1	117785294	342	-1.87	0.74	06	9.93	-155.00	394.00	560	20230516	-48.21	165	20240307	75.76	490	-40.82	20240319	165	75.76	20240307	679	-57.29	20230516	176	64.77	20240308	0.00	N	032800	100	117 억		999378	N	N	0	N	00	N
91	20240415	150353	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	291	-5	5	-1.69	3397234910	11420040	27.92	296	317	281	384	208	296	297.48	0.85	0	-56360	358	326	310	278	262	319	271	118	88	100	170	1	1	117785294	343	-1.88	0.74	06	9.70	-155.00	394.00	560	20230516	-48.04	165	20240307	76.36	490	-40.61	20240319	165	76.36	20240307	679	-57.14	20230516	176	65.34	20240308	0.00	N	032800	100	117 억		999378	N	N	0	N	00	N
92	20240415	140348	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	289	-7	5	-2.36	3105251156	10420595	25.48	296	317	281	384	208	296	297.99	0.85	0	-80108	358	326	310	278	262	319	271	118	88	100	170	1	1	117785294	340	-1.86	0.73	06	8.85	-155.00	394.00	560	20230516	-48.39	165	20240307	75.15	490	-41.02	20240319	165	75.15	20240307	679	-57.44	20230516	176	64.20	20240308	0.00	N	032800	100	117 억		999378	N	N	0	N	00	N
93	20240415	130347	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	290	-6	5	-2.03	2979768997	9986587	24.42	296	317	281	384	208	296	298.38	0.85	0	-78411	358	326	310	278	262	319	271	118	88	100	170	1	1	117785294	342	-1.87	0.74	06	8.48	-155.00	394.00	560	20230516	-48.21	165	20240307	75.76	490	-40.82	20240319	165	75.76	20240307	679	-57.29	20230516	176	64.77	20240308	0.00	N	032800	100	117 억		999378	N	N	0	N	00	N
94	20240415	120351	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	296	0	3	0.00	2773865530	9279934	22.69	296	317	281	384	208	296	298.91	0.85	0	-55183	358	326	310	278	262	319	271	118	88	100	170	1	1	117785294	349	-1.91	0.75	06	7.88	-155.00	394.00	560	20230516	-47.14	165	20240307	79.39	490	-39.59	20240319	165	79.39	20240307	679	-56.41	20230516	176	68.18	20240308	0.00	N	032800	100	117 억		999378	N	N	0	N	00	N
95	20240415	110351	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	295	-1	5	-0.34	2587718620	8643740	21.13	296	317	281	384	208	296	299.38	0.85	0	-71306	358	326	310	278	262	319	271	118	88	100	170	1	1	117785294	347	-1.90	0.75	06	7.34	-155.00	394.00	560	20230516	-47.32	165	20240307	78.79	490	-39.80	20240319	165	78.79	20240307	679	-56.55	20230516	176	67.61	20240308	0.00	N	032800	100	117 억		999378	N	N	0	N	00	N
96	20240415	100351	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	300	4	2	1.35	2174073642	7249268	17.72	296	317	281	384	208	296	299.90	0.85	0	-100375	358	326	310	278	262	319	271	118	88	100	170	1	1	117785294	353	-1.94	0.76	06	6.15	-155.00	394.00	560	20230516	-46.43	165	20240307	81.82	490	-38.78	20240319	165	81.82	20240307	679	-55.82	20230516	176	70.45	20240308	0.00	N	032800	100	117 억		999378	N	N	0	N	00	N
97	20240415	090352	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	286	-10	5	-3.38	254728549	873829	2.14	296	297	282	384	208	296	291.50	0.85	0	-72257	358	326	310	278	262	319	271	118	88	100	170	1	1	117785294	337	-1.85	0.73	06	0.74	-155.00	394.00	560	20230516	-48.93	165	20240307	73.33	490	-41.63	20240319	165	73.33	20240307	679	-57.88	20230516	176	62.50	20240308	0.00	N	032800	100	117 억		999378	N	N	0	N	00	N
98	20240412	160350	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	296	11	2	3.86	13040083230	40515249	340.53	305	342	294	370	200	285	321.89	1.15	0	-346393	328	306	295	273	262	301	268	118	85	100	170	1	1	117785294	349	-1.91	0.75	06	34.40	-155.00	394.00	560	20230516	-47.14	165	20240307	79.39	490	-39.59	20240319	165	79.39	20240307	679	-56.41	20230516	176	68.18	20240308	0.00	N	032800	100	117 억		1353562	N	N	0	N	00	N
99	20240412	150349	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	298	13	2	4.56	12594329484	39014550	327.91	305	342	295	370	200	285	322.81	1.15	0	-255127	328	306	295	273	262	301	268	118	85	100	170	1	1	117785294	351	-1.92	0.76	06	33.12	-155.00	394.00	560	20230516	-46.79	165	20240307	80.61	490	-39.18	20240319	165	80.61	20240307	679	-56.11	20230516	176	69.32	20240308	0.00	N	032800	100	117 억		1353562	N	N	0	N	00	N
100	20240412	140349	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	316	31	2	10.88	11318192817	34896413	293.30	305	342	302	370	200	285	324.34	1.15	0	-449981	328	306	295	273	262	301	268	118	85	100	170	1	1	117785294	372	-2.04	0.80	06	29.63	-155.00	394.00	560	20230516	-43.57	165	20240307	91.52	490	-35.51	20240319	165	91.52	20240307	679	-53.46	20230516	176	79.55	20240308	0.00	N	032800	100	117 억		1353562	N	N	0	N	00	N
101	20240412	130347	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	318	33	2	11.58	9500684577	29265902	245.98	305	342	302	370	200	285	324.63	1.15	0	-440796	328	306	295	273	262	301	268	118	85	100	170	1	1	117785294	375	-2.05	0.81	06	24.85	-155.00	394.00	560	20230516	-43.21	165	20240307	92.73	490	-35.10	20240319	165	92.73	20240307	679	-53.17	20230516	176	80.68	20240308	0.00	N	032800	100	117 억		1353562	N	N	0	N	00	N
102	20240412	120349	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	320	35	2	12.28	8900845877	27393379	230.24	305	342	302	370	200	285	324.93	1.15	0	-448561	328	306	295	273	262	301	268	118	85	100	170	1	1	117785294	377	-2.06	0.81	06	23.26	-155.00	394.00	560	20230516	-42.86	165	20240307	93.94	490	-34.69	20240319	165	93.94	20240307	679	-52.87	20230516	176	81.82	20240308	0.00	N	032800	100	117 억		1353562	N	N	0	N	00	N
103	20240412	110346	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	317	32	2	11.23	8111478492	24918115	209.43	305	342	302	370	200	285	325.53	1.15	0	-453844	328	306	295	273	262	301	268	118	85	100	170	1	1	117785294	373	-2.05	0.80	06	21.16	-155.00	394.00	560	20230516	-43.39	165	20240307	92.12	490	-35.31	20240319	165	92.12	20240307	679	-53.31	20230516	176	80.11	20240308	0.00	N	032800	100	117 억		1353562	N	N	0	N	00	N
104	20240412	100348	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	314	29	2	10.18	6991176662	21384997	179.74	305	342	302	370	200	285	326.92	1.15	0	-456309	328	306	295	273	262	301	268	118	85	100	170	1	1	117785294	370	-2.03	0.80	06	18.16	-155.00	394.00	560	20230516	-43.93	165	20240307	90.30	490	-35.92	20240319	165	90.30	20240307	679	-53.76	20230516	176	78.41	20240308	0.00	N	032800	100	117 억		1353562	N	N	0	N	00	N
105	20240412	090348	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	316	31	2	10.88	1726840772	5331061	44.81	305	334	302	370	200	285	323.92	1.15	0	-391599	328	306	295	273	262	301	268	118	85	100	170	1	1	117785294	372	-2.04	0.80	06	4.53	-155.00	394.00	560	20230516	-43.57	165	20240307	91.52	490	-35.51	20240319	165	91.52	20240307	679	-53.46	20230516	176	79.55	20240308	0.00	N	032800	100	117 억		1353562	N	N	0	N	00	N
106	20240411	160344	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	285	-32	5	-10.09	3365997937	11430540	64.79	317	317	284	412	222	317	294.49	0.78	0	392434	361	338	326	303	291	333	298	118	95	100	190	1	1	117785294	336	-1.84	0.72	06	9.70	-155.00	394.00	560	20230516	-49.11	165	20240307	72.73	490	-41.84	20240319	165	72.73	20240307	679	-58.03	20230516	176	61.93	20240308	0.00	N	032800	100	117 억		922401	N	N	0	N	00	N
107	20240411	150351	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	293	-24	5	-7.57	3092210537	10477744	59.39	317	317	286	412	222	317	295.11	0.78	0	478630	361	338	326	303	291	333	298	118	95	100	190	1	1	117785294	345	-1.89	0.74	06	8.90	-155.00	394.00	560	20230516	-47.68	165	20240307	77.58	490	-40.20	20240319	165	77.58	20240307	679	-56.85	20230516	176	66.48	20240308	0.00	N	032800	100	117 억		922401	N	N	0	N	00	N
108	20240411	140350	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	295	-22	5	-6.94	2838251025	9613644	54.49	317	317	286	412	222	317	295.22	0.78	0	485311	361	338	326	303	291	333	298	118	95	100	190	1	1	117785294	347	-1.90	0.75	06	8.16	-155.00	394.00	560	20230516	-47.32	165	20240307	78.79	490	-39.80	20240319	165	78.79	20240307	679	-56.55	20230516	176	67.61	20240308	0.00	N	032800	100	117 억		922401	N	N	0	N	00	N
109	20240411	130342	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	291	-26	5	-8.20	2687197540	9096670	51.56	317	317	286	412	222	317	295.39	0.78	0	430550	361	338	326	303	291	333	298	118	95	100	190	1	1	117785294	343	-1.88	0.74	06	7.72	-155.00	394.00	560	20230516	-48.04	165	20240307	76.36	490	-40.61	20240319	165	76.36	20240307	679	-57.14	20230516	176	65.34	20240308	0.00	N	032800	100	117 억		922401	N	N	0	N	00	N
110	20240411	120347	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	289	-28	5	-8.83	2450887004	8280486	46.94	317	317	286	412	222	317	295.97	0.78	0	518450	361	338	326	303	291	333	298	118	95	100	190	1	1	117785294	340	-1.86	0.73	06	7.03	-155.00	394.00	560	20230516	-48.39	165	20240307	75.15	490	-41.02	20240319	165	75.15	20240307	679	-57.44	20230516	176	64.20	20240308	0.00	N	032800	100	117 억		922401	N	N	0	N	00	N
111	20240411	110344	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	290	-27	5	-8.52	2017866402	6795794	38.52	317	317	286	412	222	317	296.91	0.78	0	570438	361	338	326	303	291	333	298	118	95	100	190	1	1	117785294	342	-1.87	0.74	06	5.77	-155.00	394.00	560	20230516	-48.21	165	20240307	75.76	490	-40.82	20240319	165	75.76	20240307	679	-57.29	20230516	176	64.77	20240308	0.00	N	032800	100	117 억		922401	N	N	0	N	00	N
112	20240411	100348	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	295	-22	5	-6.94	1617051213	5423408	30.74	317	317	289	412	222	317	298.14	0.78	0	417550	361	338	326	303	291	333	298	118	95	100	190	1	1	117785294	347	-1.90	0.75	06	4.60	-155.00	394.00	560	20230516	-47.32	165	20240307	78.79	490	-39.80	20240319	165	78.79	20240307	679	-56.55	20230516	176	67.61	20240308	0.00	N	032800	100	117 억		922401	N	N	0	N	00	N
113	20240411	090346	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	306	-11	5	-3.47	279440865	912674	5.17	317	317	300	412	222	317	306.12	0.78	0	271454	361	338	326	303	291	333	298	118	95	100	190	1	1	117785294	360	-1.97	0.78	06	0.77	-155.00	394.00	560	20230516	-45.36	165	20240307	85.45	490	-37.55	20240319	165	85.45	20240307	679	-54.93	20230516	176	73.86	20240308	0.00	N	032800	100	117 억		922401	N	N	0	N	00	N
114	20240409	160341	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	317	-34	5	-9.69	5773555382	17504431	17.08	342	349	314	456	246	351	329.82	0.77	0	17463	416	383	343	310	270	400	327	118	105	100	210	1	1	117785294	373	-2.05	0.80	06	14.86	-155.00	394.00	560	20230516	-43.39	165	20240307	92.12	490	-35.31	20240319	165	92.12	20240307	679	-53.31	20230516	176	80.11	20240308	0.00	N	032800	100	117 억		904938	N	N	0	N	00	N
115	20240409	150343	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	318	-33	5	-9.40	5545994929	16788991	16.38	342	349	314	456	246	351	330.31	0.77	0	9675	416	383	343	310	270	400	327	118	105	100	210	1	1	117785294	375	-2.05	0.81	06	14.25	-155.00	394.00	560	20230516	-43.21	165	20240307	92.73	490	-35.10	20240319	165	92.73	20240307	679	-53.17	20230516	176	80.68	20240308	0.00	N	032800	100	117 억		904938	N	N	0	N	00	N
116	20240409	140346	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	320	-31	5	-8.83	5237383522	15815401	15.43	342	349	318	456	246	351	331.13	0.77	0	9675	416	383	343	310	270	400	327	118	105	100	210	1	1	117785294	377	-2.06	0.81	06	13.43	-155.00	394.00	560	20230516	-42.86	165	20240307	93.94	490	-34.69	20240319	165	93.94	20240307	679	-52.87	20230516	176	81.82	20240308	0.00	N	032800	100	117 억		904938	N	N	0	N	00	N
117	20240409	130341	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	322	-29	5	-8.26	4920730706	14826197	14.47	342	349	318	456	246	351	331.86	0.77	0	541	416	383	343	310	270	400	327	118	105	100	210	1	1	117785294	379	-2.08	0.82	06	12.59	-155.00	394.00	560	20230516	-42.50	165	20240307	95.15	490	-34.29	20240319	165	95.15	20240307	679	-52.58	20230516	176	82.95	20240308	0.00	N	032800	100	117 억		904938	N	N	0	N	00	N
118	20240409	120345	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	328	-23	5	-6.55	4409558841	13246523	12.92	342	349	324	456	246	351	332.85	0.77	0	7551	416	383	343	310	270	400	327	118	105	100	210	1	1	117785294	386	-2.12	0.83	06	11.25	-155.00	394.00	560	20230516	-41.43	165	20240307	98.79	490	-33.06	20240319	165	98.79	20240307	679	-51.69	20230516	176	86.36	20240308	0.00	N	032800	100	117 억		904938	N	N	0	N	00	N
119	20240409	110343	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	328	-23	5	-6.55	3979116063	11933144	11.64	342	349	324	456	246	351	333.42	0.77	0	11103	416	383	343	310	270	400	327	118	105	100	210	1	1	117785294	386	-2.12	0.83	06	10.13	-155.00	394.00	560	20230516	-41.43	165	20240307	98.79	490	-33.06	20240319	165	98.79	20240307	679	-51.69	20230516	176	86.36	20240308	0.00	N	032800	100	117 억		904938	N	N	0	N	00	N
120	20240409	100341	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	331	-20	5	-5.70	3211477505	9608556	9.37	342	349	324	456	246	351	334.19	0.77	0	48425	416	383	343	310	270	400	327	118	105	100	210	1	1	117785294	390	-2.14	0.84	06	8.16	-155.00	394.00	560	20230516	-40.89	165	20240307	100.61	490	-32.45	20240319	165	100.61	20240307	679	-51.25	20230516	176	88.07	20240308	0.00	N	032800	100	117 억		904938	N	N	0	N	00	N
121	20240409	090346	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	331	-20	5	-5.70	646420801	1926587	1.88	342	343	328	456	246	351	335.34	0.77	0	71739	416	383	343	310	270	400	327	118	105	100	210	1	1	117785294	390	-2.14	0.84	06	1.64	-155.00	394.00	560	20230516	-40.89	165	20240307	100.61	490	-32.45	20240319	165	100.61	20240307	679	-51.25	20230516	176	88.07	20240308	0.00	N	032800	100	117 억		904938	N	N	0	N	00	N
122	20240408	160341	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	351	54	2	18.18	35262832430	101818015	233.35	319	376	303	386	208	297	346.35	0.86	0	-85697	399	347	320	268	241	334	255	118	89	100	170	1	1	117785294	413	-2.26	0.89	06	86.44	-155.00	394.00	560	20230516	-37.32	165	20240307	112.73	490	-28.37	20240319	165	112.73	20240307	679	-48.31	20230516	176	99.43	20240308	0.00	N	032800	100	117 억		1009326	N	N	0	N	00	N
123	20240408	150342	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	372	75	2	25.25	32153947479	93000509	213.14	319	376	303	386	208	297	345.77	0.86	0	-91628	399	347	320	268	241	334	255	118	89	100	170	1	1	117785294	438	-2.40	0.94	06	78.96	-155.00	394.00	560	20230516	-33.57	165	20240307	125.45	490	-24.08	20240319	165	125.45	20240307	679	-45.21	20230516	176	111.36	20240308	0.00	N	032800	100	117 억		1009326	N	N	0	N	00	N
124	20240408	140344	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	344	47	2	15.82	22725172526	66668864	152.79	319	367	303	386	208	297	340.90	0.86	0	88826	399	347	320	268	241	334	255	118	89	100	170	1	1	117785294	405	-2.22	0.87	06	56.60	-155.00	394.00	560	20230516	-38.57	165	20240307	108.48	490	-29.80	20240319	165	108.48	20240307	679	-49.34	20230516	176	95.45	20240308	0.00	N	032800	100	117 억		1009326	N	N	0	N	00	N
125	20240408	130341	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	366	69	2	23.23	16637740696	49467595	113.37	319	367	303	386	208	297	336.38	0.86	0	274599	399	347	320	268	241	334	255	118	89	100	170	1	1	117785294	431	-2.36	0.93	06	42.00	-155.00	394.00	560	20230516	-34.64	165	20240307	121.82	490	-25.31	20240319	165	121.82	20240307	679	-46.10	20230516	176	107.95	20240308	0.00	N	032800	100	117 억		1009326	N	N	0	N	00	N
126	20240408	120343	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	310	13	2	4.38	7902628706	24105498	55.24	319	350	307	386	208	297	327.90	0.86	0	-85555	399	347	320	268	241	334	255	118	89	100	170	1	1	117785294	365	-2.00	0.79	06	20.47	-155.00	394.00	560	20230516	-44.64	165	20240307	87.88	490	-36.73	20240319	165	87.88	20240307	679	-54.34	20230516	176	76.14	20240308	0.00	N	032800	100	117 억		1009326	N	N	0	N	00	N
127	20240408	110344	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	318	21	2	7.07	7320281651	22253147	51.00	319	350	312	386	208	297	329.03	0.86	0	-92885	399	347	320	268	241	334	255	118	89	100	170	1	1	117785294	375	-2.05	0.81	06	18.89	-155.00	394.00	560	20230516	-43.21	165	20240307	92.73	490	-35.10	20240319	165	92.73	20240307	679	-53.17	20230516	176	80.68	20240308	0.00	N	032800	100	117 억		1009326	N	N	0	N	00	N
128	20240408	100340	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	330	33	2	11.11	6563900495	19914498	45.64	319	350	312	386	208	297	329.69	0.86	0	-36382	399	347	320	268	241	334	255	118	89	100	170	1	1	117785294	389	-2.13	0.84	06	16.91	-155.00	394.00	560	20230516	-41.07	165	20240307	100.00	490	-32.65	20240319	165	100.00	20240307	679	-51.40	20230516	176	87.50	20240308	0.00	N	032800	100	117 억		1009326	N	N	0	N	00	N
129	20240408	090343	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	324	27	2	9.09	1721135696	5206576	11.93	319	350	312	386	208	297	330.91	0.86	0	-60870	399	347	320	268	241	334	255	118	89	100	170	1	1	117785294	382	-2.09	0.82	06	4.42	-155.00	394.00	560	20230516	-42.14	165	20240307	96.36	490	-33.88	20240319	165	96.36	20240307	679	-52.28	20230516	176	84.09	20240308	0.00	N	032800	100	117 억		1009326	N	N	0	N	00	N
130	20240405	160343	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	297	-35	5	-10.54	14530208714	43444790	61.76	352	372	293	431	233	332	334.49	1.17	0	-557110	385	358	305	278	225	372	292	118	99	100	190	1	1	117785294	350	-1.92	0.75	06	36.88	-155.00	394.00	560	20230516	-46.96	165	20240307	80.00	490	-39.39	20240319	165	80.00	20240307	679	-56.26	20230516	176	68.75	20240308	0.00	N	032800	100	117 억		1382511	N	N	0	N	00	N
131	20240405	150341	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	299	-33	5	-9.94	14406495396	43029610	61.17	352	372	293	431	233	332	334.80	1.17	0	-528549	385	358	305	278	225	372	292	118	99	100	190	1	1	117785294	352	-1.93	0.76	06	36.53	-155.00	394.00	560	20230516	-46.61	165	20240307	81.21	490	-38.98	20240319	165	81.21	20240307	679	-55.96	20230516	176	69.89	20240308	0.00	N	032800	100	117 억		1382511	N	N	0	N	00	N
132	20240405	140340	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	301	-31	5	-9.34	14010641817	41703865	59.28	352	372	297	431	233	332	335.96	1.17	0	-520509	385	358	305	278	225	372	292	118	99	100	190	1	1	117785294	355	-1.94	0.76	06	35.41	-155.00	394.00	560	20230516	-46.25	165	20240307	82.42	490	-38.57	20240319	165	82.42	20240307	679	-55.67	20230516	176	71.02	20240308	0.00	N	032800	100	117 억		1382511	N	N	0	N	00	N
133	20240405	130340	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	301	-31	5	-9.34	13748292145	40830387	58.04	352	372	297	431	233	332	336.72	1.17	0	-478635	385	358	305	278	225	372	292	118	99	100	190	1	1	117785294	355	-1.94	0.76	06	34.67	-155.00	394.00	560	20230516	-46.25	165	20240307	82.42	490	-38.57	20240319	165	82.42	20240307	679	-55.67	20230516	176	71.02	20240308	0.00	N	032800	100	117 억		1382511	N	N	0	N	00	N
134	20240405	120340	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	306	-26	5	-7.83	13343235240	39489587	56.13	352	372	300	431	233	332	337.89	1.17	0	-459261	385	358	305	278	225	372	292	118	99	100	190	1	1	117785294	360	-1.97	0.78	06	33.53	-155.00	394.00	560	20230516	-45.36	165	20240307	85.45	490	-37.55	20240319	165	85.45	20240307	679	-54.93	20230516	176	73.86	20240308	0.00	N	032800	100	117 억		1382511	N	N	0	N	00	N
135	20240405	110342	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	312	-20	5	-6.02	12493297855	36717092	52.19	352	372	301	431	233	332	340.26	1.17	0	-316823	385	358	305	278	225	372	292	118	99	100	190	1	1	117785294	367	-2.01	0.79	06	31.17	-155.00	394.00	560	20230516	-44.29	165	20240307	89.09	490	-36.33	20240319	165	89.09	20240307	679	-54.05	20230516	176	77.27	20240308	0.00	N	032800	100	117 억		1382511	N	N	0	N	00	N
136	20240405	100317	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	316	-16	5	-4.82	11258882278	32737944	46.54	352	372	311	431	233	332	343.91	1.17	0	-244370	385	358	305	278	225	372	292	118	99	100	190	1	1	117785294	372	-2.04	0.80	06	27.79	-155.00	394.00	560	20230516	-43.57	165	20240307	91.52	490	-35.51	20240319	165	91.52	20240307	679	-53.46	20230516	176	79.55	20240308	0.00	N	032800	100	117 억		1382511	N	N	0	N	00	N
137	20240405	090338	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	338	6	2	1.81	4002182553	11323048	16.10	352	372	332	431	233	332	353.46	1.17	0	-264277	385	358	305	278	225	372	292	118	99	100	190	1	1	117785294	398	-2.18	0.86	06	9.61	-155.00	394.00	560	20230516	-39.64	165	20240307	104.85	490	-31.02	20240319	165	104.85	20240307	679	-50.22	20230516	176	92.05	20240308	0.00	N	032800	100	117 억		1382511	N	N	0	N	00	N
138	20240404	160337	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	332	76	1	29.69	22357416925	70292656	1872.98	257	332	252	332	180	256	318.06	1.68	0	-464102	282	268	261	247	240	265	244	118	76	100	150	1	1	117785294	391	-2.14	0.84	06	59.68	-155.00	394.00	560	20230516	-40.71	165	20240307	101.21	490	-32.24	20240319	165	101.21	20240307	679	-51.10	20230516	176	88.64	20240308	0.00	N	032800	100	117 억		1983910	N	N	0	N	00	N
139	20240404	150336	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	332	76	1	29.69	22282224237	70066172	1866.94	257	332	252	332	180	256	318.02	1.68	0	-480691	282	268	261	247	240	265	244	118	76	100	150	1	1	117785294	391	-2.14	0.84	06	59.49	-155.00	394.00	560	20230516	-40.71	165	20240307	101.21	490	-32.24	20240319	165	101.21	20240307	679	-51.10	20230516	176	88.64	20240308	0.00	N	032800	100	117 억		1983910	N	N	0	N	00	N
140	20240404	140337	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	323	67	2	26.17	20008884437	63147166	1682.58	257	332	252	332	180	256	316.86	1.68	0	-346417	282	268	261	247	240	265	244	118	76	100	150	1	1	117785294	380	-2.08	0.82	06	53.61	-155.00	394.00	560	20230516	-42.32	165	20240307	95.76	490	-34.08	20240319	165	95.76	20240307	679	-52.43	20230516	176	83.52	20240308	0.00	N	032800	100	117 억		1983910	N	N	0	N	00	N
141	20240404	130335	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	313	57	2	22.27	18389067520	58056951	1546.95	257	332	252	332	180	256	316.74	1.68	0	-170679	282	268	261	247	240	265	244	118	76	100	150	1	1	117785294	369	-2.02	0.79	06	49.29	-155.00	394.00	560	20230516	-44.11	165	20240307	89.70	490	-36.12	20240319	165	89.70	20240307	679	-53.90	20230516	176	77.84	20240308	0.00	N	032800	100	117 억		1983910	N	N	0	N	00	N
142	20240404	120336	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	314	58	2	22.66	15574210740	49064866	1307.35	257	332	252	332	180	256	317.42	1.68	0	231479	282	268	261	247	240	265	244	118	76	100	150	1	1	117785294	370	-2.03	0.80	06	41.66	-155.00	394.00	560	20230516	-43.93	165	20240307	90.30	490	-35.92	20240319	165	90.30	20240307	679	-53.76	20230516	176	78.41	20240308	0.00	N	032800	100	117 억		1983910	N	N	0	N	00	N
143	20240404	110336	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	324	68	2	26.56	14102017396	44492996	1185.53	257	332	252	332	180	256	316.95	1.68	0	385689	282	268	261	247	240	265	244	118	76	100	150	1	1	117785294	382	-2.09	0.82	06	37.77	-155.00	394.00	560	20230516	-42.14	165	20240307	96.36	490	-33.88	20240319	165	96.36	20240307	679	-52.28	20230516	176	84.09	20240308	0.00	N	032800	100	117 억		1983910	N	N	0	N	00	N
144	20240404	100335	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	326	70	2	27.34	7135466845	23397676	623.44	257	330	252	332	180	256	304.96	1.68	0	-358117	282	268	261	247	240	265	244	118	76	100	150	1	1	117785294	384	-2.10	0.83	06	19.86	-155.00	394.00	560	20230516	-41.79	165	20240307	97.58	490	-33.47	20240319	165	97.58	20240307	679	-51.99	20230516	176	85.23	20240308	0.00	N	032800	100	117 억		1983910	N	N	0	N	00	N
145	20240404	090336	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	254	-2	5	-0.78	31865202	124686	3.32	257	258	254	332	180	256	255.56	1.68	0	-63807	282	268	261	247	240	265	244	118	76	100	150	1	1	117785294	299	-1.64	0.64	06	0.11	-155.00	394.00	560	20230516	-54.64	165	20240307	53.94	490	-48.16	20240319	165	53.94	20240307	679	-62.59	20230516	176	44.32	20240308	0.00	N	032800	100	117 억		1983910	N	N	0	N	00	N
146	20240403	160336	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	256	-13	5	-4.83	965262998	3727756	76.37	261	275	254	349	189	269	258.94	1.50	0	216308	306	287	275	256	244	281	250	118	80	100	160	1	1	117785294	302	-1.65	0.65	06	3.16	-155.00	394.00	560	20230516	-54.29	165	20240307	55.15	490	-47.76	20240319	165	55.15	20240307	679	-62.30	20230516	176	45.45	20240308	0.00	N	032800	100	117 억		1767602	N	N	0	N	00	N
147	20240403	150334	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	257	-12	5	-4.46	916563339	3537628	72.47	261	275	254	349	189	269	259.09	1.50	0	222079	306	287	275	256	244	281	250	118	80	100	160	1	1	117785294	303	-1.66	0.65	06	3.00	-155.00	394.00	560	20230516	-54.11	165	20240307	55.76	490	-47.55	20240319	165	55.76	20240307	679	-62.15	20230516	176	46.02	20240308	0.00	N	032800	100	117 억		1767602	N	N	0	N	00	N
148	20240403	140334	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	257	-12	5	-4.46	811984712	3130787	64.14	261	275	254	349	189	269	259.35	1.50	0	260900	306	287	275	256	244	281	250	118	80	100	160	1	1	117785294	303	-1.66	0.65	06	2.66	-155.00	394.00	560	20230516	-54.11	165	20240307	55.76	490	-47.55	20240319	165	55.76	20240307	679	-62.15	20230516	176	46.02	20240308	0.00	N	032800	100	117 억		1767602	N	N	0	N	00	N
149	20240403	130333	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	258	-11	5	-4.09	732038201	2820238	57.77	261	275	254	349	189	269	259.56	1.50	0	228966	306	287	275	256	244	281	250	118	80	100	160	1	1	117785294	304	-1.66	0.65	06	2.39	-155.00	394.00	560	20230516	-53.93	165	20240307	56.36	490	-47.35	20240319	165	56.36	20240307	679	-62.00	20230516	176	46.59	20240308	0.00	N	032800	100	117 억		1767602	N	N	0	N	00	N
150	20240403	120335	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	259	-10	5	-3.72	678446996	2613597	53.54	261	275	254	349	189	269	259.58	1.50	0	230983	306	287	275	256	244	281	250	118	80	100	160	1	1	117785294	305	-1.67	0.66	06	2.22	-155.00	394.00	560	20230516	-53.75	165	20240307	56.97	490	-47.14	20240319	165	56.97	20240307	679	-61.86	20230516	176	47.16	20240308	0.00	N	032800	100	117 억		1767602	N	N	0	N	00	N
151	20240403	110334	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	262	-7	5	-2.60	566007090	2180040	44.66	261	275	254	349	189	269	259.63	1.50	0	144070	306	287	275	256	244	281	250	118	80	100	160	1	1	117785294	309	-1.69	0.66	06	1.85	-155.00	394.00	560	20230516	-53.21	165	20240307	58.79	490	-46.53	20240319	165	58.79	20240307	679	-61.41	20230516	176	48.86	20240308	0.00	N	032800	100	117 억		1767602	N	N	0	N	00	N
152	20240403	100334	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	259	-10	5	-3.72	435431770	1681118	34.44	261	275	254	349	189	269	259.01	1.50	0	14482	306	287	275	256	244	281	250	118	80	100	160	1	1	117785294	305	-1.67	0.66	06	1.43	-155.00	394.00	560	20230516	-53.75	165	20240307	56.97	490	-47.14	20240319	165	56.97	20240307	679	-61.86	20230516	176	47.16	20240308	0.00	N	032800	100	117 억		1767602	N	N	0	N	00	N
153	20240403	090336	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	263	-6	5	-2.23	47032265	178853	3.66	261	275	260	349	189	269	262.95	1.50	0	6282	306	287	275	256	244	281	250	118	80	100	160	1	1	117785294	310	-1.70	0.67	06	0.15	-155.00	394.00	560	20230516	-53.04	165	20240307	59.39	490	-46.33	20240319	165	59.39	20240307	679	-61.27	20230516	176	49.43	20240308	0.00	N	032800	100	117 억		1767602	N	N	0	N	00	N
154	20240402	160327	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	269	-13	5	-4.61	1326391949	4851900	43.07	294	294	263	366	198	282	273.40	1.75	0	-292837	322	301	284	263	246	312	274	118	84	100	160	1	1	117785294	317	-1.74	0.68	06	4.12	-155.00	394.00	560	20230516	-51.96	165	20240307	63.03	490	-45.10	20240319	165	63.03	20240307	679	-60.38	20230516	176	52.84	20240308	0.00	N	032800	100	117 억		2060439	N	N	0	N	01	N
155	20240402	150333	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	267	-15	5	-5.32	1257659286	4594798	40.78	294	294	263	366	198	282	273.71	1.75	0	-281821	322	301	284	263	246	312	274	118	84	100	160	1	1	117785294	314	-1.72	0.68	06	3.90	-155.00	394.00	560	20230516	-52.32	165	20240307	61.82	490	-45.51	20240319	165	61.82	20240307	679	-60.68	20230516	176	51.70	20240308	0.00	N	032800	100	117 억		2060439	N	N	0	N	01	N
156	20240402	140334	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	268	-14	5	-4.96	1047020650	3804009	33.76	294	294	267	366	198	282	275.24	1.75	0	-277628	322	301	284	263	246	312	274	118	84	100	160	1	1	117785294	316	-1.73	0.68	06	3.23	-155.00	394.00	560	20230516	-52.14	165	20240307	62.42	490	-45.31	20240319	165	62.42	20240307	679	-60.53	20230516	176	52.27	20240308	0.00	N	032800	100	117 억		2060439	N	N	0	N	01	N
157	20240402	130330	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	270	-12	5	-4.26	952012748	3450810	30.63	294	294	267	366	198	282	275.88	1.75	0	-111138	322	301	284	263	246	312	274	118	84	100	160	1	1	117785294	318	-1.74	0.69	06	2.93	-155.00	394.00	560	20230516	-51.79	165	20240307	63.64	490	-44.90	20240319	165	63.64	20240307	679	-60.24	20230516	176	53.41	20240308	0.00	N	032800	100	117 억		2060439	N	N	0	N	01	N
158	20240402	120329	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	271	-11	5	-3.90	803628367	2900245	25.74	294	294	270	366	198	282	277.09	1.75	0	31300	322	301	284	263	246	312	274	118	84	100	160	1	1	117785294	319	-1.75	0.69	06	2.46	-155.00	394.00	560	20230516	-51.61	165	20240307	64.24	490	-44.69	20240319	165	64.24	20240307	679	-60.09	20230516	176	53.98	20240308	0.00	N	032800	100	117 억		2060439	N	N	0	N	01	N
159	20240402	110331	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	271	-11	5	-3.90	730521122	2630640	23.35	294	294	270	366	198	282	277.70	1.75	0	32966	322	301	284	263	246	312	274	118	84	100	160	1	1	117785294	319	-1.75	0.69	06	2.23	-155.00	394.00	560	20230516	-51.61	165	20240307	64.24	490	-44.69	20240319	165	64.24	20240307	679	-60.09	20230516	176	53.98	20240308	0.00	N	032800	100	117 억		2060439	N	N	0	N	01	N
160	20240402	100330	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	274	-8	5	-2.84	631191834	2266443	20.12	294	294	270	366	198	282	278.49	1.75	0	-54296	322	301	284	263	246	312	274	118	84	100	160	1	1	117785294	323	-1.77	0.70	06	1.92	-155.00	394.00	560	20230516	-51.07	165	20240307	66.06	490	-44.08	20240319	165	66.06	20240307	679	-59.65	20230516	176	55.68	20240308	0.00	N	032800	100	117 억		2060439	N	N	0	N	01	N
161	20240402	090329	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	285	3	2	1.06	141275424	488889	4.34	294	294	282	366	198	282	288.97	1.75	0	-165486	322	301	284	263	246	312	274	118	84	100	160	1	1	117785294	336	-1.84	0.72	06	0.42	-155.00	394.00	560	20230516	-49.11	165	20240307	72.73	490	-41.84	20240319	165	72.73	20240307	679	-58.03	20230516	176	61.93	20240308	0.00	N	032800	100	117 억		2060439	N	N	0	N	01	N
162	20240401	160328	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	282	13	2	4.83	3205834459	11175353	222.01	268	305	267	349	189	269	286.87	1.85	0	-119853	298	283	275	260	252	279	256	118	80	100	0	1	1	117785294	332	-1.82	0.72	06	9.49	-155.00	394.00	560	20230516	-49.64	165	20240307	70.91	490	-42.45	20240319	165	70.91	20240307	679	-58.47	20230516	176	60.23	20240308	0.00	N	032800	100	117 억		2180292	N	N	0	N	02	N
163	20240401	150329	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	282	13	2	4.83	3152385933	10985235	218.24	268	305	267	349	189	269	286.97	1.85	0	-102767	298	283	275	260	252	279	256	118	80	100	0	1	1	117785294	332	-1.82	0.72	06	9.33	-155.00	394.00	560	20230516	-49.64	165	20240307	70.91	490	-42.45	20240319	165	70.91	20240307	679	-58.47	20230516	176	60.23	20240308	0.00	N	032800	100	117 억		2180292	N	N	0	N	02	N
164	20240401	140327	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	279	10	2	3.72	3062898948	10664108	211.86	268	305	267	349	189	269	287.22	1.85	0	-105085	298	283	275	260	252	279	256	118	80	100	0	1	1	117785294	329	-1.80	0.71	06	9.05	-155.00	394.00	560	20230516	-50.18	165	20240307	69.09	490	-43.06	20240319	165	69.09	20240307	679	-58.91	20230516	176	58.52	20240308	0.00	N	032800	100	117 억		2180292	N	N	0	N	02	N
165	20240401	130328	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	279	10	2	3.72	2873265600	9986298	198.39	268	305	267	349	189	269	287.72	1.85	0	-20464	298	283	275	260	252	279	256	118	80	100	0	1	1	117785294	329	-1.80	0.71	06	8.48	-155.00	394.00	560	20230516	-50.18	165	20240307	69.09	490	-43.06	20240319	165	69.09	20240307	679	-58.91	20230516	176	58.52	20240308	0.00	N	032800	100	117 억		2180292	N	N	0	N	02	N
166	20240401	120330	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	283	14	2	5.20	2601764853	9013379	179.06	268	305	267	349	189	269	288.66	1.85	0	69013	298	283	275	260	252	279	256	118	80	100	0	1	1	117785294	333	-1.83	0.72	06	7.65	-155.00	394.00	560	20230516	-49.46	165	20240307	71.52	490	-42.24	20240319	165	71.52	20240307	679	-58.32	20230516	176	60.80	20240308	0.00	N	032800	100	117 억		2180292	N	N	0	N	02	N
167	20240401	110329	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	284	15	2	5.58	2412530169	8345248	165.79	268	305	267	349	189	269	289.09	1.85	0	290337	298	283	275	260	252	279	256	118	80	100	0	1	1	117785294	335	-1.83	0.72	06	7.09	-155.00	394.00	560	20230516	-49.29	165	20240307	72.12	490	-42.04	20240319	165	72.12	20240307	679	-58.17	20230516	176	61.36	20240308	0.00	N	032800	100	117 억		2180292	N	N	0	N	02	N
168	20240401	100326	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	287	18	2	6.69	1940564523	6701017	133.12	268	305	267	349	189	269	289.59	1.85	0	130533	298	283	275	260	252	279	256	118	80	100	0	1	1	117785294	338	-1.85	0.73	06	5.69	-155.00	394.00	560	20230516	-48.75	165	20240307	73.94	490	-41.43	20240319	165	73.94	20240307	679	-57.73	20230516	176	63.07	20240308	0.00	N	032800	100	117 억		2180292	N	N	0	N	02	N
169	20240401	090327	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	279	10	2	3.72	147927297	536845	10.67	268	283	267	349	189	269	275.55	1.85	0	107136	298	283	275	260	252	279	256	118	80	100	0	1	1	117785294	329	-1.80	0.71	06	0.46	-155.00	394.00	560	20230516	-50.18	165	20240307	69.09	490	-43.06	20240319	165	69.09	20240307	679	-58.91	20230516	176	58.52	20240308	0.00	N	032800	100	117 억		2180292	N	N	0	N	02	N