KissMeData/035620/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	160441	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	579	-1	5	-0.17	38056864	65588	86.32	580	583	576	754	406	580	580.24	0.82	0	-3729	595	587	577	569	559	582	564	372	174	500	390	1	1	74439675	431	-3.23	0.58	12	0.09	-179.00	992.00	950	20230703	-39.05	550	20240426	5.27	848	-31.72	20240103	550	5.27	20240426	950	-39.05	20230703	550	5.27	20240426	0.01	N	035620	500	372 억		607252	N	N	0	N	00	N
3	20240430	150441	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	579	-1	5	-0.17	37023700	63802	83.97	580	583	576	754	406	580	580.29	0.82	0	-3226	595	587	577	569	559	582	564	372	174	500	390	1	1	74439675	431	-3.23	0.58	12	0.09	-179.00	992.00	950	20230703	-39.05	550	20240426	5.27	848	-31.72	20240103	550	5.27	20240426	950	-39.05	20230703	550	5.27	20240426	0.01	N	035620	500	372 억		607252	N	N	0	N	00	N
4	20240430	140441	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	578	-2	5	-0.34	33811161	58238	76.65	580	583	577	754	406	580	580.57	0.82	0	-2078	595	587	577	569	559	582	564	372	174	500	390	1	1	74439675	430	-3.23	0.58	12	0.08	-179.00	992.00	950	20230703	-39.16	550	20240426	5.09	848	-31.84	20240103	550	5.09	20240426	950	-39.16	20230703	550	5.09	20240426	0.01	N	035620	500	372 억		607252	N	N	0	N	00	N
5	20240430	130440	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	580	0	3	0.00	31129632	53597	70.54	580	583	577	754	406	580	580.81	0.82	0	-2078	595	587	577	569	559	582	564	372	174	500	390	1	1	74439675	432	-3.24	0.58	12	0.07	-179.00	992.00	950	20230703	-38.95	550	20240426	5.45	848	-31.60	20240103	550	5.45	20240426	950	-38.95	20230703	550	5.45	20240426	0.01	N	035620	500	372 억		607252	N	N	0	N	00	N
6	20240430	120441	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	578	-2	5	-0.34	28985562	49891	65.67	580	583	578	754	406	580	580.98	0.82	0	-1431	595	587	577	569	559	582	564	372	174	500	390	1	1	74439675	430	-3.23	0.58	12	0.07	-179.00	992.00	950	20230703	-39.16	550	20240426	5.09	848	-31.84	20240103	550	5.09	20240426	950	-39.16	20230703	550	5.09	20240426	0.01	N	035620	500	372 억		607252	N	N	0	N	00	N
7	20240430	110440	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	581	1	2	0.17	21180810	36427	47.94	580	583	580	754	406	580	581.46	0.82	0	-1431	595	587	577	569	559	582	564	372	174	500	390	1	1	74439675	432	-3.25	0.59	12	0.05	-179.00	992.00	950	20230703	-38.84	550	20240426	5.64	848	-31.49	20240103	550	5.64	20240426	950	-38.84	20230703	550	5.64	20240426	0.01	N	035620	500	372 억		607252	N	N	0	N	00	N
8	20240430	100438	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	583	3	2	0.52	13422993	23056	30.35	580	583	580	754	406	580	582.19	0.82	0	-1288	595	587	577	569	559	582	564	372	174	500	390	1	1	74439675	434	-3.26	0.59	12	0.03	-179.00	992.00	950	20230703	-38.63	550	20240426	6.00	848	-31.25	20240103	550	6.00	20240426	950	-38.63	20230703	550	6.00	20240426	0.01	N	035620	500	372 억		607252	N	N	0	N	00	N
9	20240430	090447	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	583	3	2	0.52	541723	934	1.23	580	583	580	754	406	580	580.00	0.82	0	-153	595	587	577	569	559	582	564	372	174	500	390	1	1	74439675	434	-3.26	0.59	12	0.00	-179.00	992.00	950	20230703	-38.63	550	20240426	6.00	848	-31.25	20240103	550	6.00	20240426	950	-38.63	20230703	550	6.00	20240426	0.01	N	035620	500	372 억		607252	N	N	0	N	00	N
10	20240429	160428	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	580	-2	5	-0.34	43832256	75823	34.98	581	585	567	756	408	582	578.09	0.81	0	2569	636	608	579	551	522	594	537	372	174	500	390	1	1	74439675	432	-3.24	0.58	12	0.10	-179.00	992.00	950	20230703	-38.95	550	20240426	5.45	848	-31.60	20240103	550	5.45	20240426	950	-38.95	20230703	550	5.45	20240426	0.01	N	035620	500	372 억		604683	N	N	0	N	00	N
11	20240429	150439	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	579	-3	5	-0.52	39126561	67678	31.23	581	585	567	756	408	582	578.13	0.81	0	2586	636	608	579	551	522	594	537	372	174	500	390	1	1	74439675	431	-3.23	0.58	12	0.09	-179.00	992.00	950	20230703	-39.05	550	20240426	5.27	848	-31.72	20240103	550	5.27	20240426	950	-39.05	20230703	550	5.27	20240426	0.01	N	035620	500	372 억		604683	N	N	0	N	00	N
12	20240429	140425	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	578	-4	5	-0.69	37652973	65130	30.05	581	585	567	756	408	582	578.12	0.81	0	2285	636	608	579	551	522	594	537	372	174	500	390	1	1	74439675	430	-3.23	0.58	12	0.09	-179.00	992.00	950	20230703	-39.16	550	20240426	5.09	848	-31.84	20240103	550	5.09	20240426	950	-39.16	20230703	550	5.09	20240426	0.01	N	035620	500	372 억		604683	N	N	0	N	00	N
13	20240429	130439	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	580	-2	5	-0.34	33446566	57849	26.69	581	585	567	756	408	582	578.17	0.81	0	1529	636	608	579	551	522	594	537	372	174	500	390	1	1	74439675	432	-3.24	0.58	12	0.08	-179.00	992.00	950	20230703	-38.95	550	20240426	5.45	848	-31.60	20240103	550	5.45	20240426	950	-38.95	20230703	550	5.45	20240426	0.01	N	035620	500	372 억		604683	N	N	0	N	00	N
14	20240429	120438	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	583	1	2	0.17	28871430	49964	23.05	581	585	567	756	408	582	577.84	0.81	0	1500	636	608	579	551	522	594	537	372	174	500	390	1	1	74439675	434	-3.26	0.59	12	0.07	-179.00	992.00	950	20230703	-38.63	550	20240426	6.00	848	-31.25	20240103	550	6.00	20240426	950	-38.63	20230703	550	6.00	20240426	0.01	N	035620	500	372 억		604683	N	N	0	N	00	N
15	20240429	110426	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	579	-3	5	-0.52	25321272	43857	20.23	581	585	567	756	408	582	577.36	0.81	0	1500	636	608	579	551	522	594	537	372	174	500	390	1	1	74439675	431	-3.23	0.58	12	0.06	-179.00	992.00	950	20230703	-39.05	550	20240426	5.27	848	-31.72	20240103	550	5.27	20240426	950	-39.05	20230703	550	5.27	20240426	0.01	N	035620	500	372 억		604683	N	N	0	N	00	N
16	20240429	100439	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	582	0	3	0.00	19122579	33150	15.29	581	585	567	756	408	582	576.85	0.81	0	1210	636	608	579	551	522	594	537	372	174	500	390	1	1	74439675	433	-3.25	0.59	12	0.04	-179.00	992.00	950	20230703	-38.74	550	20240426	5.82	848	-31.37	20240103	550	5.82	20240426	950	-38.74	20230703	550	5.82	20240426	0.01	N	035620	500	372 억		604683	N	N	0	N	00	N
17	20240429	090439	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	571	-11	5	-1.89	5722719	9928	4.58	581	582	567	756	408	582	576.42	0.81	0	-1476	636	608	579	551	522	594	537	372	174	500	390	1	1	74439675	425	-3.19	0.58	12	0.01	-179.00	992.00	950	20230703	-39.89	550	20240426	3.82	848	-32.67	20240103	550	3.82	20240426	950	-39.89	20230703	550	3.82	20240426	0.01	N	035620	500	372 억		604683	N	N	0	N	00	N
18	20240426	160437	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	582	-25	5	-4.12	126853841	216152	548.68	607	607	550	789	425	607	586.88	0.83	0	-9764	621	614	607	600	593	610	596	372	182	500	410	1	1	74439675	433	-3.25	0.59	12	0.29	-179.00	992.00	950	20230703	-38.74	550	20240426	5.82	848	-31.37	20240103	550	5.82	20240426	950	-38.74	20230703	550	5.82	20240426	0.02	N	035620	500	372 억		614447	N	N	0	N	00	N
19	20240426	150438	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	582	-25	5	-4.12	113788017	193694	491.67	607	607	550	789	425	607	587.46	0.83	0	-8167	621	614	607	600	593	610	596	372	182	500	410	1	1	74439675	433	-3.25	0.59	12	0.26	-179.00	992.00	950	20230703	-38.74	550	20240426	5.82	848	-31.37	20240103	550	5.82	20240426	950	-38.74	20230703	550	5.82	20240426	0.02	N	035620	500	372 억		614447	N	N	0	N	00	N
20	20240426	140436	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	582	-25	5	-4.12	98011520	166592	422.88	607	607	550	789	425	607	588.33	0.83	0	-6319	621	614	607	600	593	610	596	372	182	500	410	1	1	74439675	433	-3.25	0.59	12	0.22	-179.00	992.00	950	20230703	-38.74	550	20240426	5.82	848	-31.37	20240103	550	5.82	20240426	950	-38.74	20230703	550	5.82	20240426	0.02	N	035620	500	372 억		614447	N	N	0	N	00	N
21	20240426	130436	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	584	-23	5	-3.79	89291681	151594	384.81	607	607	550	789	425	607	589.02	0.83	0	-5722	621	614	607	600	593	610	596	372	182	500	410	1	1	74439675	435	-3.26	0.59	12	0.20	-179.00	992.00	950	20230703	-38.53	550	20240426	6.18	848	-31.13	20240103	550	6.18	20240426	950	-38.53	20230703	550	6.18	20240426	0.02	N	035620	500	372 억		614447	N	N	0	N	00	N
22	20240426	120435	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	587	-20	5	-3.29	75051603	127240	322.99	607	607	550	789	425	607	589.84	0.83	0	-5673	621	614	607	600	593	610	596	372	182	500	410	1	1	74439675	437	-3.28	0.59	12	0.17	-179.00	992.00	950	20230703	-38.21	550	20240426	6.73	848	-30.78	20240103	550	6.73	20240426	950	-38.21	20230703	550	6.73	20240426	0.02	N	035620	500	372 억		614447	N	N	0	N	00	N
23	20240426	110436	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	596	-11	5	-1.81	32469127	54443	138.20	607	607	592	789	425	607	596.39	0.83	0	-3812	621	614	607	600	593	610	596	372	182	500	410	1	1	74439675	444	-3.33	0.60	12	0.07	-179.00	992.00	950	20230703	-37.26	592	20240426	0.68	848	-29.72	20240103	592	0.68	20240426	950	-37.26	20230703	592	0.68	20240426	0.02	N	035620	500	372 억		614447	N	N	0	N	00	N
24	20240426	100435	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	597	-10	5	-1.65	23360555	39107	99.27	607	607	592	789	425	607	597.35	0.83	0	-1471	621	614	607	600	593	610	596	372	182	500	410	1	1	74439675	444	-3.34	0.60	12	0.05	-179.00	992.00	950	20230703	-37.16	592	20240426	0.84	848	-29.60	20240103	592	0.84	20240426	950	-37.16	20230703	592	0.84	20240426	0.02	N	035620	500	372 억		614447	N	N	0	N	00	N
25	20240426	090438	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	607	0	3	0.00	16389	27	0.07	607	607	607	789	425	607	607.00	0.83	0	0	621	614	607	600	593	610	596	372	182	500	410	1	1	74439675	452	-3.39	0.61	12	0.00	-179.00	992.00	950	20230703	-36.11	600	20231227	1.17	848	-28.42	20240103	600	1.17	20240411	950	-36.11	20230703	600	1.17	20231227	0.02	N	035620	500	372 억		614447	N	N	0	N	00	N
26	20240425	160432	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	607	-3	5	-0.49	23833220	39395	69.84	614	614	600	793	427	610	604.98	0.86	0	-26026	615	612	609	606	603	613	607	372	183	500	410	1	1	74439675	452	-3.39	0.61	12	0.05	-179.00	992.00	950	20230703	-36.11	600	20240425	1.17	848	-28.42	20240103	600	1.17	20240425	950	-36.11	20230703	600	1.17	20240425	0.02	N	035620	500	372 억		640473	N	N	0	N	00	N
27	20240425	150438	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	605	-5	5	-0.82	23207123	38358	68.00	614	614	600	793	427	610	605.01	0.86	0	-25923	615	612	609	606	603	613	607	372	183	500	410	1	1	74439675	450	-3.38	0.61	12	0.05	-179.00	992.00	950	20230703	-36.32	600	20240425	0.83	848	-28.66	20240103	600	0.83	20240425	950	-36.32	20230703	600	0.83	20240425	0.02	N	035620	500	372 억		640473	N	N	0	N	00	N
28	20240425	140434	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	604	-6	5	-0.98	20393030	33700	59.74	614	614	600	793	427	610	605.13	0.86	0	-23365	615	612	609	606	603	613	607	372	183	500	410	1	1	74439675	450	-3.37	0.61	12	0.05	-179.00	992.00	950	20230703	-36.42	600	20240425	0.67	848	-28.77	20240103	600	0.67	20240425	950	-36.42	20230703	600	0.67	20240425	0.02	N	035620	500	372 억		640473	N	N	0	N	00	N
29	20240425	130435	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	608	-2	5	-0.33	6821294	11228	19.90	614	614	606	793	427	610	607.53	0.86	0	-4755	615	612	609	606	603	613	607	372	183	500	410	1	1	74439675	453	-3.40	0.61	12	0.02	-179.00	992.00	950	20230703	-36.00	600	20231227	1.33	848	-28.30	20240103	600	1.33	20240411	950	-36.00	20230703	600	1.33	20231227	0.02	N	035620	500	372 억		640473	N	N	0	N	00	N
30	20240425	120434	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	610	0	3	0.00	5151660	8479	15.03	614	614	606	793	427	610	607.58	0.86	0	-2417	615	612	609	606	603	613	607	372	183	500	410	1	1	74439675	454	-3.41	0.61	12	0.01	-179.00	992.00	950	20230703	-35.79	600	20231227	1.67	848	-28.07	20240103	600	1.67	20240411	950	-35.79	20230703	600	1.67	20231227	0.02	N	035620	500	372 억		640473	N	N	0	N	00	N
31	20240425	110435	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	607	-3	5	-0.49	5060884	8330	14.77	614	614	606	793	427	610	607.55	0.86	0	-2303	615	612	609	606	603	613	607	372	183	500	410	1	1	74439675	452	-3.39	0.61	12	0.01	-179.00	992.00	950	20230703	-36.11	600	20231227	1.17	848	-28.42	20240103	600	1.17	20240411	950	-36.11	20230703	600	1.17	20231227	0.02	N	035620	500	372 억		640473	N	N	0	N	00	N
32	20240425	100434	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	611	1	2	0.16	720133	1180	2.09	614	614	610	793	427	610	610.28	0.86	0	-47	615	612	609	606	603	613	607	372	183	500	410	1	1	74439675	455	-3.41	0.62	12	0.00	-179.00	992.00	950	20230703	-35.68	600	20231227	1.83	848	-27.95	20240103	600	1.83	20240411	950	-35.68	20230703	600	1.83	20231227	0.02	N	035620	500	372 억		640473	N	N	0	N	00	N
33	20240425	090435	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	614	4	2	0.66	21490	35	0.06	614	614	614	793	427	610	614.00	0.86	0	-35	615	612	609	606	603	613	607	372	183	500	410	1	1	74439675	457	-3.43	0.62	12	0.00	-179.00	992.00	950	20230703	-35.37	600	20231227	2.33	848	-27.59	20240103	600	2.33	20240411	950	-35.37	20230703	600	2.33	20231227	0.02	N	035620	500	372 억		640473	N	N	0	N	00	N
34	20240424	160433	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	610	0	3	0.00	34377184	56405	36.16	610	612	606	793	427	610	609.47	0.88	0	-16520	625	617	611	603	597	617	603	372	183	500	410	1	1	74439675	454	-3.41	0.61	12	0.08	-179.00	992.00	950	20230703	-35.79	600	20231227	1.67	848	-28.07	20240103	600	1.67	20240411	950	-35.79	20230703	600	1.67	20231227	0.02	N	035620	500	372 억		656993	N	N	0	N	00	N
35	20240424	150433	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	610	0	3	0.00	29932799	49119	31.49	610	612	606	793	427	610	609.39	0.88	0	-16649	625	617	611	603	597	617	603	372	183	500	410	1	1	74439675	454	-3.41	0.61	12	0.07	-179.00	992.00	950	20230703	-35.79	600	20231227	1.67	848	-28.07	20240103	600	1.67	20240411	950	-35.79	20230703	600	1.67	20231227	0.02	N	035620	500	372 억		656993	N	N	0	N	00	N
36	20240424	140432	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	610	0	3	0.00	29147969	47832	30.67	610	612	606	793	427	610	609.38	0.88	0	-16784	625	617	611	603	597	617	603	372	183	500	410	1	1	74439675	454	-3.41	0.61	12	0.06	-179.00	992.00	950	20230703	-35.79	600	20231227	1.67	848	-28.07	20240103	600	1.67	20240411	950	-35.79	20230703	600	1.67	20231227	0.02	N	035620	500	372 억		656993	N	N	0	N	00	N
37	20240424	130438	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	610	0	3	0.00	27798409	45622	29.25	610	612	606	793	427	610	609.32	0.88	0	-15364	625	617	611	603	597	617	603	372	183	500	410	1	1	74439675	454	-3.41	0.61	12	0.06	-179.00	992.00	950	20230703	-35.79	600	20231227	1.67	848	-28.07	20240103	600	1.67	20240411	950	-35.79	20230703	600	1.67	20231227	0.02	N	035620	500	372 억		656993	N	N	0	N	00	N
38	20240424	120434	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	611	1	2	0.16	26172677	42957	27.54	610	612	606	793	427	610	609.28	0.88	0	-15282	625	617	611	603	597	617	603	372	183	500	410	1	1	74439675	455	-3.41	0.62	12	0.06	-179.00	992.00	950	20230703	-35.68	600	20231227	1.83	848	-27.95	20240103	600	1.83	20240411	950	-35.68	20230703	600	1.83	20231227	0.02	N	035620	500	372 억		656993	N	N	0	N	00	N
39	20240424	110432	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	609	-1	5	-0.16	24228446	39773	25.50	610	612	606	793	427	610	609.17	0.88	0	-13391	625	617	611	603	597	617	603	372	183	500	410	1	1	74439675	453	-3.40	0.61	12	0.05	-179.00	992.00	950	20230703	-35.89	600	20231227	1.50	848	-28.18	20240103	600	1.50	20240411	950	-35.89	20230703	600	1.50	20231227	0.02	N	035620	500	372 억		656993	N	N	0	N	00	N
40	20240424	100431	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	610	0	3	0.00	5370233	8835	5.66	610	610	606	793	427	610	607.84	0.88	0	-2	625	617	611	603	597	617	603	372	183	500	410	1	1	74439675	454	-3.41	0.61	12	0.01	-179.00	992.00	950	20230703	-35.79	600	20231227	1.67	848	-28.07	20240103	600	1.67	20240411	950	-35.79	20230703	600	1.67	20231227	0.02	N	035620	500	372 억		656993	N	N	0	N	00	N
41	20240424	090433	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	610	0	3	0.00	89670	147	0.09	610	610	610	793	427	610	610.00	0.88	0	-2	625	617	611	603	597	617	603	372	183	500	410	1	1	74439675	454	-3.41	0.61	12	0.00	-179.00	992.00	950	20230703	-35.79	600	20231227	1.67	848	-28.07	20240103	600	1.67	20240411	950	-35.79	20230703	600	1.67	20231227	0.02	N	035620	500	372 억		656993	N	N	0	N	00	N
42	20240423	160424	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	610	1	2	0.16	95174918	155971	358.69	610	619	605	791	427	609	610.21	0.97	0	-62284	616	612	609	605	602	614	607	372	182	500	410	1	1	74439675	454	-3.41	0.61	12	0.21	-179.00	992.00	950	20230703	-35.79	600	20231227	1.67	848	-28.07	20240103	600	1.67	20240411	950	-35.79	20230703	600	1.67	20231227	0.02	N	035620	500	372 억		719277	N	N	0	N	00	N
43	20240423	150432	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	610	1	2	0.16	91506694	149951	344.85	610	619	605	791	427	609	610.24	0.97	0	-59426	616	612	609	605	602	614	607	372	182	500	410	1	1	74439675	454	-3.41	0.61	12	0.20	-179.00	992.00	950	20230703	-35.79	600	20231227	1.67	848	-28.07	20240103	600	1.67	20240411	950	-35.79	20230703	600	1.67	20231227	0.02	N	035620	500	372 억		719277	N	N	0	N	00	N
44	20240423	140433	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	610	1	2	0.16	84659927	138687	318.95	610	619	605	791	427	609	610.44	0.97	0	-59409	616	612	609	605	602	614	607	372	182	500	410	1	1	74439675	454	-3.41	0.61	12	0.19	-179.00	992.00	950	20230703	-35.79	600	20231227	1.67	848	-28.07	20240103	600	1.67	20240411	950	-35.79	20230703	600	1.67	20231227	0.02	N	035620	500	372 억		719277	N	N	0	N	00	N
45	20240423	130430	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	608	-1	5	-0.16	50872422	83338	191.66	610	619	605	791	427	609	610.43	0.97	0	-28075	616	612	609	605	602	614	607	372	182	500	410	1	1	74439675	453	-3.40	0.61	12	0.11	-179.00	992.00	950	20230703	-36.00	600	20231227	1.33	848	-28.30	20240103	600	1.33	20240411	950	-36.00	20230703	600	1.33	20231227	0.02	N	035620	500	372 억		719277	N	N	0	N	00	N
46	20240423	120430	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	609	0	3	0.00	26224761	42936	98.74	610	619	605	791	427	609	610.79	0.97	0	913	616	612	609	605	602	614	607	372	182	500	410	1	1	74439675	453	-3.40	0.61	12	0.06	-179.00	992.00	950	20230703	-35.89	600	20231227	1.50	848	-28.18	20240103	600	1.50	20240411	950	-35.89	20230703	600	1.50	20231227	0.02	N	035620	500	372 억		719277	N	N	0	N	00	N
47	20240423	110429	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	608	-1	5	-0.16	21395082	35037	80.58	610	619	605	791	427	609	610.64	0.97	0	926	616	612	609	605	602	614	607	372	182	500	410	1	1	74439675	453	-3.40	0.61	12	0.05	-179.00	992.00	950	20230703	-36.00	600	20231227	1.33	848	-28.30	20240103	600	1.33	20240411	950	-36.00	20230703	600	1.33	20231227	0.02	N	035620	500	372 억		719277	N	N	0	N	00	N
48	20240423	100430	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	612	3	2	0.49	7020518	11523	26.50	610	613	605	791	427	609	609.26	0.97	0	599	616	612	609	605	602	614	607	372	182	500	410	1	1	74439675	456	-3.42	0.62	12	0.02	-179.00	992.00	950	20230703	-35.58	600	20231227	2.00	848	-27.83	20240103	600	2.00	20240411	950	-35.58	20230703	600	2.00	20231227	0.02	N	035620	500	372 억		719277	N	N	0	N	00	N
49	20240423	090431	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	610	1	2	0.16	11590	19	0.04	610	610	610	791	427	609	610.00	0.97	0	-2	616	612	609	605	602	614	607	372	182	500	410	1	1	74439675	454	-3.41	0.61	12	0.00	-179.00	992.00	950	20230703	-35.79	600	20231227	1.67	848	-28.07	20240103	600	1.67	20240411	950	-35.79	20230703	600	1.67	20231227	0.02	N	035620	500	372 억		719277	N	N	0	N	00	N
50	20240422	160430	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	609	2	2	0.33	26510987	43483	69.36	606	613	606	789	425	607	609.69	0.97	0	-962	616	611	606	601	596	609	599	372	182	500	410	1	1	74439675	453	-3.40	0.61	12	0.06	-179.00	992.00	950	20230703	-35.89	600	20231227	1.50	848	-28.18	20240103	600	1.50	20240411	950	-35.89	20230703	600	1.50	20231227	0.02	N	035620	500	372 억		720239	N	N	0	N	00	N
51	20240422	150428	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	613	6	2	0.99	25503141	41830	66.72	606	613	606	789	425	607	609.69	0.97	0	-983	616	611	606	601	596	609	599	372	182	500	410	1	1	74439675	456	-3.42	0.62	12	0.06	-179.00	992.00	950	20230703	-35.47	600	20231227	2.17	848	-27.71	20240103	600	2.17	20240411	950	-35.47	20230703	600	2.17	20231227	0.02	N	035620	500	372 억		720239	N	N	0	N	00	N
52	20240422	140429	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	611	4	2	0.66	15020781	24673	39.35	606	613	606	789	425	607	608.79	0.97	0	-983	616	611	606	601	596	609	599	372	182	500	410	1	1	74439675	455	-3.41	0.62	12	0.03	-179.00	992.00	950	20230703	-35.68	600	20231227	1.83	848	-27.95	20240103	600	1.83	20240411	950	-35.68	20230703	600	1.83	20231227	0.02	N	035620	500	372 억		720239	N	N	0	N	00	N
53	20240422	130428	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	607	0	3	0.00	13299321	21843	34.84	606	613	606	789	425	607	608.86	0.97	0	-983	616	611	606	601	596	609	599	372	182	500	410	1	1	74439675	452	-3.39	0.61	12	0.03	-179.00	992.00	950	20230703	-36.11	600	20231227	1.17	848	-28.42	20240103	600	1.17	20240411	950	-36.11	20230703	600	1.17	20231227	0.02	N	035620	500	372 억		720239	N	N	0	N	00	N
54	20240422	120428	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	610	3	2	0.49	12298260	20196	32.21	606	613	606	789	425	607	608.95	0.97	0	-983	616	611	606	601	596	609	599	372	182	500	410	1	1	74439675	454	-3.41	0.61	12	0.03	-179.00	992.00	950	20230703	-35.79	600	20231227	1.67	848	-28.07	20240103	600	1.67	20240411	950	-35.79	20230703	600	1.67	20231227	0.02	N	035620	500	372 억		720239	N	N	0	N	00	N
55	20240422	110428	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	612	5	2	0.82	8575059	14101	22.49	606	612	606	789	425	607	608.12	0.97	0	-983	616	611	606	601	596	609	599	372	182	500	410	1	1	74439675	456	-3.42	0.62	12	0.02	-179.00	992.00	950	20230703	-35.58	600	20231227	2.00	848	-27.83	20240103	600	2.00	20240411	950	-35.58	20230703	600	2.00	20231227	0.02	N	035620	500	372 억		720239	N	N	0	N	00	N
56	20240422	100429	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	609	2	2	0.33	6240323	10275	16.39	606	610	606	789	425	607	607.33	0.97	0	-834	616	611	606	601	596	609	599	372	182	500	410	1	1	74439675	453	-3.40	0.61	12	0.01	-179.00	992.00	950	20230703	-35.89	600	20231227	1.50	848	-28.18	20240103	600	1.50	20240411	950	-35.89	20230703	600	1.50	20231227	0.02	N	035620	500	372 억		720239	N	N	0	N	00	N
57	20240422	090429	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	609	2	2	0.33	5033865	8294	13.23	606	609	606	789	425	607	606.93	0.97	0	-834	616	611	606	601	596	609	599	372	182	500	410	1	1	74439675	453	-3.40	0.61	12	0.01	-179.00	992.00	950	20230703	-35.89	600	20231227	1.50	848	-28.18	20240103	600	1.50	20240411	950	-35.89	20230703	600	1.50	20231227	0.02	N	035620	500	372 억		720239	N	N	0	N	00	N
58	20240419	160411	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	607	-3	5	-0.49	37534413	61996	121.21	610	611	601	793	427	610	605.43	0.98	0	-10937	621	615	608	602	595	616	603	372	183	500	410	1	1	74439675	452	-3.39	0.61	12	0.08	-179.00	992.00	950	20230703	-36.11	600	20231227	1.17	848	-28.42	20240103	600	1.17	20240411	950	-36.11	20230703	600	1.17	20231227	0.02	N	035620	500	372 억		731176	N	N	0	N	00	N
59	20240419	150414	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	607	-3	5	-0.49	36801765	60789	118.85	610	611	601	793	427	610	605.40	0.98	0	-10936	621	615	608	602	595	616	603	372	183	500	410	1	1	74439675	452	-3.39	0.61	12	0.08	-179.00	992.00	950	20230703	-36.11	600	20231227	1.17	848	-28.42	20240103	600	1.17	20240411	950	-36.11	20230703	600	1.17	20231227	0.02	N	035620	500	372 억		731176	N	N	0	N	00	N
60	20240419	140410	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	607	-3	5	-0.49	30974218	51166	100.03	610	611	601	793	427	610	605.37	0.98	0	-6367	621	615	608	602	595	616	603	372	183	500	410	1	1	74439675	452	-3.39	0.61	12	0.07	-179.00	992.00	950	20230703	-36.11	600	20231227	1.17	848	-28.42	20240103	600	1.17	20240411	950	-36.11	20230703	600	1.17	20231227	0.02	N	035620	500	372 억		731176	N	N	0	N	00	N
61	20240419	130412	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	606	-4	5	-0.66	30274986	50012	97.78	610	611	601	793	427	610	605.35	0.98	0	-6367	621	615	608	602	595	616	603	372	183	500	410	1	1	74439675	451	-3.39	0.61	12	0.07	-179.00	992.00	950	20230703	-36.21	600	20231227	1.00	848	-28.54	20240103	600	1.00	20240411	950	-36.21	20230703	600	1.00	20231227	0.02	N	035620	500	372 억		731176	N	N	0	N	00	N
62	20240419	120410	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	606	-4	5	-0.66	28463264	47018	91.92	610	611	601	793	427	610	605.37	0.98	0	-6306	621	615	608	602	595	616	603	372	183	500	410	1	1	74439675	451	-3.39	0.61	12	0.06	-179.00	992.00	950	20230703	-36.21	600	20231227	1.00	848	-28.54	20240103	600	1.00	20240411	950	-36.21	20230703	600	1.00	20231227	0.02	N	035620	500	372 억		731176	N	N	0	N	00	N
63	20240419	110413	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	606	-4	5	-0.66	18274675	30154	58.95	610	611	601	793	427	610	606.04	0.98	0	-4546	621	615	608	602	595	616	603	372	183	500	410	1	1	74439675	451	-3.39	0.61	12	0.04	-179.00	992.00	950	20230703	-36.21	600	20231227	1.00	848	-28.54	20240103	600	1.00	20240411	950	-36.21	20230703	600	1.00	20231227	0.02	N	035620	500	372 억		731176	N	N	0	N	00	N
64	20240419	100413	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	610	0	3	0.00	6667820	10959	21.43	610	611	605	793	427	610	608.43	0.98	0	-2516	621	615	608	602	595	616	603	372	183	500	410	1	1	74439675	454	-3.41	0.61	12	0.01	-179.00	992.00	950	20230703	-35.79	600	20231227	1.67	848	-28.07	20240103	600	1.67	20240411	950	-35.79	20230703	600	1.67	20231227	0.02	N	035620	500	372 억		731176	N	N	0	N	00	N
65	20240419	090409	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	610	0	3	0.00	1727520	2832	5.54	610	610	610	793	427	610	610.00	0.98	0	0	621	615	608	602	595	616	603	372	183	500	410	1	1	74439675	454	-3.41	0.61	12	0.00	-179.00	992.00	950	20230703	-35.79	600	20231227	1.67	848	-28.07	20240103	600	1.67	20240411	950	-35.79	20230703	600	1.67	20231227	0.02	N	035620	500	372 억		731176	N	N	0	N	00	N
66	20240418	160409	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	610	0	3	0.00	31259372	51146	56.61	610	614	601	793	427	610	611.18	0.98	0	-1285	627	618	613	604	599	623	609	372	183	500	410	1	1	74439675	454	-3.41	0.61	12	0.07	-179.00	992.00	950	20230703	-35.79	600	20231227	1.67	848	-28.07	20240103	600	1.67	20240411	950	-35.79	20230703	600	1.67	20231227	0.02	N	035620	500	372 억		732461	N	N	0	N	00	N
67	20240418	150410	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	612	2	2	0.33	21286662	34754	38.46	610	614	610	793	427	610	612.50	0.98	0	-1291	627	618	613	604	599	623	609	372	183	500	410	1	1	74439675	456	-3.42	0.62	12	0.05	-179.00	992.00	950	20230703	-35.58	600	20231227	2.00	848	-27.83	20240103	600	2.00	20240411	950	-35.58	20230703	600	2.00	20231227	0.02	N	035620	500	372 억		732461	N	N	0	N	00	N
68	20240418	140411	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	612	2	2	0.33	19118765	31206	34.54	610	614	610	793	427	610	612.66	0.98	0	-1291	627	618	613	604	599	623	609	372	183	500	410	1	1	74439675	456	-3.42	0.62	12	0.04	-179.00	992.00	950	20230703	-35.58	600	20231227	2.00	848	-27.83	20240103	600	2.00	20240411	950	-35.58	20230703	600	2.00	20231227	0.02	N	035620	500	372 억		732461	N	N	0	N	00	N
69	20240418	130410	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	612	2	2	0.33	19090613	31160	34.49	610	614	610	793	427	610	612.66	0.98	0	-1291	627	618	613	604	599	623	609	372	183	500	410	1	1	74439675	456	-3.42	0.62	12	0.04	-179.00	992.00	950	20230703	-35.58	600	20231227	2.00	848	-27.83	20240103	600	2.00	20240411	950	-35.58	20230703	600	2.00	20231227	0.02	N	035620	500	372 억		732461	N	N	0	N	00	N
70	20240418	120410	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	614	4	2	0.66	11848987	19325	21.39	610	614	610	793	427	610	613.14	0.98	0	-11	627	618	613	604	599	623	609	372	183	500	410	1	1	74439675	457	-3.43	0.62	12	0.03	-179.00	992.00	950	20230703	-35.37	600	20231227	2.33	848	-27.59	20240103	600	2.33	20240411	950	-35.37	20230703	600	2.33	20231227	0.02	N	035620	500	372 억		732461	N	N	0	N	00	N
71	20240418	110410	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	614	4	2	0.66	10114451	16496	18.26	610	614	610	793	427	610	613.15	0.98	0	-11	627	618	613	604	599	623	609	372	183	500	410	1	1	74439675	457	-3.43	0.62	12	0.02	-179.00	992.00	950	20230703	-35.37	600	20231227	2.33	848	-27.59	20240103	600	2.33	20240411	950	-35.37	20230703	600	2.33	20231227	0.02	N	035620	500	372 억		732461	N	N	0	N	00	N
72	20240418	100411	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	614	4	2	0.66	2801937	4565	5.05	610	614	610	793	427	610	613.79	0.98	0	-11	627	618	613	604	599	623	609	372	183	500	410	1	1	74439675	457	-3.43	0.62	12	0.01	-179.00	992.00	950	20230703	-35.37	600	20231227	2.33	848	-27.59	20240103	600	2.33	20240411	950	-35.37	20230703	600	2.33	20231227	0.02	N	035620	500	372 억		732461	N	N	0	N	00	N
73	20240418	090410	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	610	0	3	0.00	25010	41	0.05	610	610	610	793	427	610	610.00	0.98	0	0	627	618	613	604	599	623	609	372	183	500	410	1	1	74439675	454	-3.41	0.61	12	0.00	-179.00	992.00	950	20230703	-35.79	600	20231227	1.67	848	-28.07	20240103	600	1.67	20240411	950	-35.79	20230703	600	1.67	20231227	0.02	N	035620	500	372 억		732461	N	N	0	N	00	N
74	20240417	160404	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	610	1	2	0.16	54846310	89753	165.93	609	622	608	791	427	609	611.08	1.08	0	-74475	625	617	612	604	599	614	601	372	182	500	410	1	1	74439675	454	-3.41	0.61	12	0.12	-179.00	992.00	950	20230703	-35.79	600	20231227	1.67	848	-28.07	20240103	600	1.67	20240411	950	-35.79	20230703	600	1.67	20231227	0.02	N	035620	500	372 억		806896	N	N	0	N	00	N
75	20240417	150413	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	609	0	3	0.00	41616738	68056	125.82	609	622	608	791	427	609	611.51	1.08	0	-57270	625	617	612	604	599	614	601	372	182	500	410	1	1	74439675	453	-3.40	0.61	12	0.09	-179.00	992.00	950	20230703	-35.89	600	20231227	1.50	848	-28.18	20240103	600	1.50	20240411	950	-35.89	20230703	600	1.50	20231227	0.02	N	035620	500	372 억		806896	N	N	0	N	00	N
76	20240417	140409	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	614	5	2	0.82	40654362	66476	122.90	609	622	608	791	427	609	611.56	1.08	0	-55721	625	617	612	604	599	614	601	372	182	500	410	1	1	74439675	457	-3.43	0.62	12	0.09	-179.00	992.00	950	20230703	-35.37	600	20231227	2.33	848	-27.59	20240103	600	2.33	20240411	950	-35.37	20230703	600	2.33	20231227	0.02	N	035620	500	372 억		806896	N	N	0	N	00	N
77	20240417	130411	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	609	0	3	0.00	27686203	45211	83.58	609	622	608	791	427	609	612.38	1.08	0	-41131	625	617	612	604	599	614	601	372	182	500	410	1	1	74439675	453	-3.40	0.61	12	0.06	-179.00	992.00	950	20230703	-35.89	600	20231227	1.50	848	-28.18	20240103	600	1.50	20240411	950	-35.89	20230703	600	1.50	20231227	0.02	N	035620	500	372 억		806896	N	N	0	N	00	N
78	20240417	120411	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	610	1	2	0.16	27400709	44742	82.72	609	622	608	791	427	609	612.42	1.08	0	-41114	625	617	612	604	599	614	601	372	182	500	410	1	1	74439675	454	-3.41	0.61	12	0.06	-179.00	992.00	950	20230703	-35.79	600	20231227	1.67	848	-28.07	20240103	600	1.67	20240411	950	-35.79	20230703	600	1.67	20231227	0.02	N	035620	500	372 억		806896	N	N	0	N	00	N
79	20240417	110414	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	609	0	3	0.00	26635787	43486	80.39	609	622	608	791	427	609	612.51	1.08	0	-39908	625	617	612	604	599	614	601	372	182	500	410	1	1	74439675	453	-3.40	0.61	12	0.06	-179.00	992.00	950	20230703	-35.89	600	20231227	1.50	848	-28.18	20240103	600	1.50	20240411	950	-35.89	20230703	600	1.50	20231227	0.02	N	035620	500	372 억		806896	N	N	0	N	00	N
80	20240417	100408	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	612	3	2	0.49	19221635	31368	57.99	609	622	608	791	427	609	612.78	1.08	0	-28311	625	617	612	604	599	614	601	372	182	500	410	1	1	74439675	456	-3.42	0.62	12	0.04	-179.00	992.00	950	20230703	-35.58	600	20231227	2.00	848	-27.83	20240103	600	2.00	20240411	950	-35.58	20230703	600	2.00	20231227	0.02	N	035620	500	372 억		806896	N	N	0	N	00	N
81	20240417	090408	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	621	12	2	1.97	313845	516	0.95	609	622	608	791	427	609	608.23	1.08	0	-1	625	617	612	604	599	614	601	372	182	500	410	1	1	74439675	462	-3.47	0.63	12	0.00	-179.00	992.00	950	20230703	-34.63	600	20231227	3.50	848	-26.77	20240103	600	3.50	20240411	950	-34.63	20230703	600	3.50	20231227	0.02	N	035620	500	372 억		806896	N	N	0	N	00	N
82	20240416	160412	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	609	-5	5	-0.81	33074260	54091	35.85	614	620	607	798	430	614	611.46	1.09	0	-7127	632	622	611	601	590	628	607	372	184	500	410	1	1	74439675	453	-3.40	0.61	12	0.07	-179.00	992.00	981	20230410	-37.92	600	20231227	1.50	848	-28.18	20240103	600	1.50	20240411	950	-35.89	20230703	600	1.50	20231227	0.02	N	035620	500	372 억		814023	N	N	0	N	00	N
83	20240416	150408	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	611	-3	5	-0.49	32722848	53514	35.47	614	620	607	798	430	614	611.48	1.09	0	-7119	632	622	611	601	590	628	607	372	184	500	410	1	1	74439675	455	-3.41	0.62	12	0.07	-179.00	992.00	981	20230410	-37.72	600	20231227	1.83	848	-27.95	20240103	600	1.83	20240411	950	-35.68	20230703	600	1.83	20231227	0.02	N	035620	500	372 억		814023	N	N	0	N	00	N
84	20240416	140408	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	608	-6	5	-0.98	31842829	52071	34.51	614	620	607	798	430	614	611.53	1.09	0	-6905	632	622	611	601	590	628	607	372	184	500	410	1	1	74439675	453	-3.40	0.61	12	0.07	-179.00	992.00	981	20230410	-38.02	600	20231227	1.33	848	-28.30	20240103	600	1.33	20240411	950	-36.00	20230703	600	1.33	20231227	0.02	N	035620	500	372 억		814023	N	N	0	N	00	N
85	20240416	130409	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	611	-3	5	-0.49	23742840	38812	25.72	614	620	607	798	430	614	611.74	1.09	0	-6205	632	622	611	601	590	628	607	372	184	500	410	1	1	74439675	455	-3.41	0.62	12	0.05	-179.00	992.00	981	20230410	-37.72	600	20231227	1.83	848	-27.95	20240103	600	1.83	20240411	950	-35.68	20230703	600	1.83	20231227	0.02	N	035620	500	372 억		814023	N	N	0	N	00	N
86	20240416	120411	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	611	-3	5	-0.49	17767594	29009	19.23	614	620	607	798	430	614	612.49	1.09	0	-6163	632	622	611	601	590	628	607	372	184	500	410	1	1	74439675	455	-3.41	0.62	12	0.04	-179.00	992.00	981	20230410	-37.72	600	20231227	1.83	848	-27.95	20240103	600	1.83	20240411	950	-35.68	20230703	600	1.83	20231227	0.02	N	035620	500	372 억		814023	N	N	0	N	00	N
87	20240416	110409	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	614	0	3	0.00	16244411	26526	17.58	614	620	607	798	430	614	612.40	1.09	0	-5874	632	622	611	601	590	628	607	372	184	500	410	1	1	74439675	457	-3.43	0.62	12	0.04	-179.00	992.00	981	20230410	-37.41	600	20231227	2.33	848	-27.59	20240103	600	2.33	20240411	950	-35.37	20230703	600	2.33	20231227	0.02	N	035620	500	372 억		814023	N	N	0	N	00	N
88	20240416	100404	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	613	-1	5	-0.16	9942203	16303	10.81	614	614	607	798	430	614	609.84	1.09	0	-4470	632	622	611	601	590	628	607	372	184	500	410	1	1	74439675	456	-3.42	0.62	12	0.02	-179.00	992.00	981	20230410	-37.51	600	20231227	2.17	848	-27.71	20240103	600	2.17	20240411	950	-35.47	20230703	600	2.17	20231227	0.02	N	035620	500	372 억		814023	N	N	0	N	00	N
89	20240416	090404	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	614	0	3	0.00	2545030	4145	2.75	614	614	614	798	430	614	614.00	1.09	0	-2248	632	622	611	601	590	628	607	372	184	500	410	1	1	74439675	457	-3.43	0.62	12	0.01	-179.00	992.00	981	20230410	-37.41	600	20231227	2.33	848	-27.59	20240103	600	2.33	20240411	950	-35.37	20230703	600	2.33	20231227	0.02	N	035620	500	372 억		814023	N	N	0	N	00	N
90	20240415	160403	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	614	4	2	0.66	91856292	150344	289.23	605	621	600	793	427	610	610.97	1.13	0	-27767	619	614	608	603	597	617	606	372	183	500	410	1	1	74439675	457	-3.43	0.62	12	0.20	-179.00	992.00	981	20230410	-37.41	600	20240415	2.33	848	-27.59	20240103	600	2.33	20240415	950	-35.37	20230703	600	2.33	20240415	0.03	N	035620	500	372 억		841806	N	N	0	N	00	N
91	20240415	150407	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	614	4	2	0.66	89991573	147307	283.39	605	621	600	793	427	610	610.91	1.13	0	-27737	619	614	608	603	597	617	606	372	183	500	410	1	1	74439675	457	-3.43	0.62	12	0.20	-179.00	992.00	981	20230410	-37.41	600	20240415	2.33	848	-27.59	20240103	600	2.33	20240415	950	-35.37	20230703	600	2.33	20240415	0.03	N	035620	500	372 억		841806	N	N	0	N	00	N
92	20240415	140402	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	618	8	2	1.31	77450007	126920	244.17	605	618	600	793	427	610	610.23	1.13	0	-32137	619	614	608	603	597	617	606	372	183	500	410	1	1	74439675	460	-3.45	0.62	12	0.17	-179.00	992.00	981	20230410	-37.00	600	20240415	3.00	848	-27.12	20240103	600	3.00	20240415	950	-34.95	20230703	600	3.00	20240415	0.03	N	035620	500	372 억		841806	N	N	0	N	00	N
93	20240415	130401	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	613	3	2	0.49	68220608	111974	215.42	605	617	600	793	427	610	609.25	1.13	0	-31971	619	614	608	603	597	617	606	372	183	500	410	1	1	74439675	456	-3.42	0.62	12	0.15	-179.00	992.00	981	20230410	-37.51	600	20240415	2.17	848	-27.71	20240103	600	2.17	20240415	950	-35.47	20230703	600	2.17	20240415	0.03	N	035620	500	372 억		841806	N	N	0	N	00	N
94	20240415	120405	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	611	1	2	0.16	45021907	74055	142.47	605	617	600	793	427	610	607.95	1.13	0	-11313	619	614	608	603	597	617	606	372	183	500	410	1	1	74439675	455	-3.41	0.62	12	0.10	-179.00	992.00	981	20230410	-37.72	600	20240415	1.83	848	-27.95	20240103	600	1.83	20240415	950	-35.68	20230703	600	1.83	20240415	0.03	N	035620	500	372 억		841806	N	N	0	N	00	N
95	20240415	110404	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	608	-2	5	-0.33	34483078	56757	109.19	605	617	600	793	427	610	607.56	1.13	0	787	619	614	608	603	597	617	606	372	183	500	410	1	1	74439675	453	-3.40	0.61	12	0.08	-179.00	992.00	981	20230410	-38.02	600	20240415	1.33	848	-28.30	20240103	600	1.33	20240415	950	-36.00	20230703	600	1.33	20240415	0.03	N	035620	500	372 억		841806	N	N	0	N	00	N
96	20240415	100404	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	611	1	2	0.16	27303052	44971	86.52	605	617	600	793	427	610	607.13	1.13	0	6014	619	614	608	603	597	617	606	372	183	500	410	1	1	74439675	455	-3.41	0.62	12	0.06	-179.00	992.00	981	20230410	-37.72	600	20240415	1.83	848	-27.95	20240103	600	1.83	20240415	950	-35.68	20230703	600	1.83	20240415	0.03	N	035620	500	372 억		841806	N	N	0	N	00	N
97	20240415	090405	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	603	-7	5	-1.15	3245260	5366	10.32	605	605	603	793	427	610	604.78	1.13	0	-1147	619	614	608	603	597	617	606	372	183	500	410	1	1	74439675	449	-3.37	0.61	12	0.01	-179.00	992.00	981	20230410	-38.53	600	20231227	0.50	848	-28.89	20240103	600	0.50	20240411	950	-36.53	20230703	600	0.50	20231227	0.03	N	035620	500	372 억		841806	N	N	0	N	00	N
98	20240412	160404	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	610	3	2	0.49	31023095	50975	57.48	602	613	602	789	425	607	608.59	1.16	0	-18673	617	612	606	601	595	609	598	372	182	500	410	1	1	74439675	454	-3.41	0.61	12	0.07	-179.00	992.00	981	20230410	-37.82	600	20231227	1.67	848	-28.07	20240103	600	1.67	20240411	950	-35.79	20230703	600	1.67	20231227	0.03	N	035620	500	372 억		860479	N	N	0	N	00	N
99	20240412	150403	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	610	3	2	0.49	27533478	45254	51.03	602	613	602	789	425	607	608.42	1.16	0	-14524	617	612	606	601	595	609	598	372	182	500	410	1	1	74439675	454	-3.41	0.61	12	0.06	-179.00	992.00	981	20230410	-37.82	600	20231227	1.67	848	-28.07	20240103	600	1.67	20240411	950	-35.79	20230703	600	1.67	20231227	0.03	N	035620	500	372 억		860479	N	N	0	N	00	N
100	20240412	140403	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	612	5	2	0.82	23396134	38482	43.39	602	613	602	789	425	607	607.98	1.16	0	-9316	617	612	606	601	595	609	598	372	182	500	410	1	1	74439675	456	-3.42	0.62	12	0.05	-179.00	992.00	981	20230410	-37.61	600	20231227	2.00	848	-27.83	20240103	600	2.00	20240411	950	-35.58	20230703	600	2.00	20231227	0.03	N	035620	500	372 억		860479	N	N	0	N	00	N
101	20240412	130401	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	609	2	2	0.33	19817310	32617	36.78	602	613	602	789	425	607	607.58	1.16	0	-9316	617	612	606	601	595	609	598	372	182	500	410	1	1	74439675	453	-3.40	0.61	12	0.04	-179.00	992.00	981	20230410	-37.92	600	20231227	1.50	848	-28.18	20240103	600	1.50	20240411	950	-35.89	20230703	600	1.50	20231227	0.03	N	035620	500	372 억		860479	N	N	0	N	00	N
102	20240412	120403	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	607	0	3	0.00	13245073	21879	24.67	602	610	602	789	425	607	605.38	1.16	0	-666	617	612	606	601	595	609	598	372	182	500	410	1	1	74439675	452	-3.39	0.61	12	0.03	-179.00	992.00	981	20230410	-38.12	600	20231227	1.17	848	-28.42	20240103	600	1.17	20240411	950	-36.11	20230703	600	1.17	20231227	0.03	N	035620	500	372 억		860479	N	N	0	N	00	N
103	20240412	110400	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	609	2	2	0.33	10972274	18138	20.45	602	609	602	789	425	607	604.93	1.16	0	-606	617	612	606	601	595	609	598	372	182	500	410	1	1	74439675	453	-3.40	0.61	12	0.02	-179.00	992.00	981	20230410	-37.92	600	20231227	1.50	848	-28.18	20240103	600	1.50	20240411	950	-35.89	20230703	600	1.50	20231227	0.03	N	035620	500	372 억		860479	N	N	0	N	00	N
104	20240412	100401	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	606	-1	5	-0.16	7062101	11706	13.20	602	607	602	789	425	607	603.29	1.16	0	-365	617	612	606	601	595	609	598	372	182	500	410	1	1	74439675	451	-3.39	0.61	12	0.02	-179.00	992.00	981	20230410	-38.23	600	20231227	1.00	848	-28.54	20240103	600	1.00	20240411	950	-36.21	20230703	600	1.00	20231227	0.03	N	035620	500	372 억		860479	N	N	0	N	00	N
105	20240412	090401	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	604	-3	5	-0.49	1944452	3225	3.64	602	606	602	789	425	607	602.93	1.16	0	-253	617	612	606	601	595	609	598	372	182	500	410	1	1	74439675	450	-3.37	0.61	12	0.00	-179.00	992.00	981	20230410	-38.43	600	20231227	0.67	848	-28.77	20240103	600	0.67	20240411	950	-36.42	20230703	600	0.67	20231227	0.03	N	035620	500	372 억		860479	N	N	0	N	00	N
106	20240411	160358	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	607	-4	5	-0.65	53609572	88664	121.66	611	611	600	794	428	611	604.64	1.16	0	-4022	630	620	613	603	596	617	600	372	183	500	410	1	1	74439675	452	-3.39	0.61	12	0.12	-179.00	992.00	981	20230410	-38.12	600	20240411	1.17	848	-28.42	20240103	600	1.17	20240411	950	-36.11	20230703	600	1.17	20240411	0.03	N	035620	500	372 억		864501	N	N	0	N	00	N
107	20240411	150404	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	608	-3	5	-0.49	52080448	86147	118.21	611	611	600	794	428	611	604.55	1.16	0	-3227	630	620	613	603	596	617	600	372	183	500	410	1	1	74439675	453	-3.40	0.61	12	0.12	-179.00	992.00	981	20230410	-38.02	600	20240411	1.33	848	-28.30	20240103	600	1.33	20240411	950	-36.00	20230703	600	1.33	20240411	0.03	N	035620	500	372 억		864501	N	N	0	N	00	N
108	20240411	140403	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	609	-2	5	-0.33	49655716	82160	112.74	611	611	600	794	428	611	604.38	1.16	0	-3180	630	620	613	603	596	617	600	372	183	500	410	1	1	74439675	453	-3.40	0.61	12	0.11	-179.00	992.00	981	20230410	-37.92	600	20240411	1.50	848	-28.18	20240103	600	1.50	20240411	950	-35.89	20230703	600	1.50	20240411	0.03	N	035620	500	372 억		864501	N	N	0	N	00	N
109	20240411	130355	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	608	-3	5	-0.49	46361746	76747	105.31	611	611	600	794	428	611	604.09	1.16	0	-3119	630	620	613	603	596	617	600	372	183	500	410	1	1	74439675	453	-3.40	0.61	12	0.10	-179.00	992.00	981	20230410	-38.02	600	20240411	1.33	848	-28.30	20240103	600	1.33	20240411	950	-36.00	20230703	600	1.33	20240411	0.03	N	035620	500	372 억		864501	N	N	0	N	00	N
110	20240411	120401	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	610	-1	5	-0.16	42474926	70355	96.54	611	611	600	794	428	611	603.72	1.16	0	-3115	630	620	613	603	596	617	600	372	183	500	410	1	1	74439675	454	-3.41	0.61	12	0.09	-179.00	992.00	981	20230410	-37.82	600	20240411	1.67	848	-28.07	20240103	600	1.67	20240411	950	-35.79	20230703	600	1.67	20240411	0.03	N	035620	500	372 억		864501	N	N	0	N	00	N
111	20240411	110357	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	607	-4	5	-0.65	39228283	65012	89.21	611	611	600	794	428	611	603.40	1.16	0	-3115	630	620	613	603	596	617	600	372	183	500	410	1	1	74439675	452	-3.39	0.61	12	0.09	-179.00	992.00	981	20230410	-38.12	600	20240411	1.17	848	-28.42	20240103	600	1.17	20240411	950	-36.11	20230703	600	1.17	20240411	0.03	N	035620	500	372 억		864501	N	N	0	N	00	N
112	20240411	100401	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	605	-6	5	-0.98	27881062	46241	63.45	611	611	600	794	428	611	602.95	1.16	0	-2694	630	620	613	603	596	617	600	372	183	500	410	1	1	74439675	450	-3.38	0.61	12	0.06	-179.00	992.00	981	20230410	-38.33	600	20240411	0.83	848	-28.66	20240103	600	0.83	20240411	950	-36.32	20230703	600	0.83	20240411	0.03	N	035620	500	372 억		864501	N	N	0	N	00	N
113	20240411	090400	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	605	-6	5	-0.98	4433577	7290	10.00	611	611	604	794	428	611	608.17	1.16	0	-1834	630	620	613	603	596	617	600	372	183	500	410	1	1	74439675	450	-3.38	0.61	12	0.01	-179.00	992.00	981	20230410	-38.33	600	20231227	0.83	848	-28.66	20240103	604	0.17	20240411	950	-36.32	20230703	600	0.83	20231227	0.03	N	035620	500	372 억		864501	N	N	0	N	00	N
114	20240409	160354	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	611	-2	5	-0.33	44416153	72526	68.52	613	623	606	796	430	613	612.42	1.17	0	-4965	629	620	616	607	603	619	606	372	183	500	410	1	1	74439675	455	-3.41	0.62	12	0.10	-179.00	992.00	981	20230410	-37.72	600	20231227	1.83	848	-27.95	20240103	606	0.83	20240409	981	-37.72	20230410	600	1.83	20231227	0.03	N	035620	500	372 억		869466	N	N	0	N	00	N
115	20240409	150356	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	609	-4	5	-0.65	39704968	64801	61.22	613	623	606	796	430	613	612.72	1.17	0	-4842	629	620	616	607	603	619	606	372	183	500	410	1	1	74439675	453	-3.40	0.61	12	0.09	-179.00	992.00	981	20230410	-37.92	600	20231227	1.50	848	-28.18	20240103	606	0.50	20240409	981	-37.92	20230410	600	1.50	20231227	0.03	N	035620	500	372 억		869466	N	N	0	N	00	N
116	20240409	140359	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	609	-4	5	-0.65	36349519	59289	56.01	613	623	606	796	430	613	613.09	1.17	0	-3643	629	620	616	607	603	619	606	372	183	500	410	1	1	74439675	453	-3.40	0.61	12	0.08	-179.00	992.00	981	20230410	-37.92	600	20231227	1.50	848	-28.18	20240103	606	0.50	20240409	981	-37.92	20230410	600	1.50	20231227	0.03	N	035620	500	372 억		869466	N	N	0	N	00	N
117	20240409	130354	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	611	-2	5	-0.33	29791378	48529	45.85	613	623	606	796	430	613	613.89	1.17	0	-3597	629	620	616	607	603	619	606	372	183	500	410	1	1	74439675	455	-3.41	0.62	12	0.07	-179.00	992.00	981	20230410	-37.72	600	20231227	1.83	848	-27.95	20240103	606	0.83	20240409	981	-37.72	20230410	600	1.83	20231227	0.03	N	035620	500	372 억		869466	N	N	0	N	00	N
118	20240409	120357	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	613	0	3	0.00	25913046	42191	39.86	613	623	606	796	430	613	614.18	1.17	0	-2627	629	620	616	607	603	619	606	372	183	500	410	1	1	74439675	456	-3.42	0.62	12	0.06	-179.00	992.00	981	20230410	-37.51	600	20231227	2.17	848	-27.71	20240103	606	1.16	20240409	981	-37.51	20230410	600	2.17	20231227	0.03	N	035620	500	372 억		869466	N	N	0	N	00	N
119	20240409	110356	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	611	-2	5	-0.33	23315883	37947	35.85	613	623	606	796	430	613	614.43	1.17	0	-2505	629	620	616	607	603	619	606	372	183	500	410	1	1	74439675	455	-3.41	0.62	12	0.05	-179.00	992.00	981	20230410	-37.72	600	20231227	1.83	848	-27.95	20240103	606	0.83	20240409	981	-37.72	20230410	600	1.83	20231227	0.03	N	035620	500	372 억		869466	N	N	0	N	00	N
120	20240409	100353	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	618	5	2	0.82	9437228	15256	14.41	613	623	613	796	430	613	618.59	1.17	0	-1636	629	620	616	607	603	619	606	372	183	500	410	1	1	74439675	460	-3.45	0.62	12	0.02	-179.00	992.00	981	20230410	-37.00	600	20231227	3.00	848	-27.12	20240103	612	0.98	20240408	981	-37.00	20230410	600	3.00	20231227	0.03	N	035620	500	372 억		869466	N	N	0	N	00	N
121	20240409	090400	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	616	3	2	0.49	245214	400	0.38	613	617	613	796	430	613	613.03	1.17	0	-1	629	620	616	607	603	619	606	372	183	500	410	1	1	74439675	459	-3.44	0.62	12	0.00	-179.00	992.00	981	20230410	-37.21	600	20231227	2.67	848	-27.36	20240103	612	0.65	20240408	981	-37.21	20230410	600	2.67	20231227	0.03	N	035620	500	372 억		869466	N	N	0	N	00	N
122	20240408	160350	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	613	-9	5	-1.45	65254551	105840	198.22	625	625	612	808	436	622	616.54	1.21	0	-32883	630	625	623	618	616	625	618	372	186	500	420	1	1	74439675	456	-3.42	0.62	12	0.14	-179.00	992.00	981	20230410	-37.51	600	20231227	2.17	848	-27.71	20240103	612	0.16	20240408	981	-37.51	20230410	600	2.17	20231227	0.03	N	035620	500	372 억		902349	N	N	0	N	00	N
123	20240408	150355	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	616	-6	5	-0.96	59577993	96589	180.90	625	625	612	808	436	622	616.82	1.21	0	-32448	630	625	623	618	616	625	618	372	186	500	420	1	1	74439675	459	-3.44	0.62	12	0.13	-179.00	992.00	981	20230410	-37.21	600	20231227	2.67	848	-27.36	20240103	612	0.65	20240408	981	-37.21	20230410	600	2.67	20231227	0.03	N	035620	500	372 억		902349	N	N	0	N	00	N
124	20240408	140357	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	615	-7	5	-1.13	56156083	91025	170.48	625	625	612	808	436	622	616.93	1.21	0	-31866	630	625	623	618	616	625	618	372	186	500	420	1	1	74439675	458	-3.44	0.62	12	0.12	-179.00	992.00	981	20230410	-37.31	600	20231227	2.50	848	-27.48	20240103	612	0.49	20240408	981	-37.31	20230410	600	2.50	20231227	0.03	N	035620	500	372 억		902349	N	N	0	N	00	N
125	20240408	130355	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	615	-7	5	-1.13	52323985	84788	158.80	625	625	612	808	436	622	617.12	1.21	0	-28489	630	625	623	618	616	625	618	372	186	500	420	1	1	74439675	458	-3.44	0.62	12	0.11	-179.00	992.00	981	20230410	-37.31	600	20231227	2.50	848	-27.48	20240103	612	0.49	20240408	981	-37.31	20230410	600	2.50	20231227	0.03	N	035620	500	372 억		902349	N	N	0	N	00	N
126	20240408	120356	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	615	-7	5	-1.13	46757699	75718	141.81	625	625	615	808	436	622	617.52	1.21	0	-27429	630	625	623	618	616	625	618	372	186	500	420	1	1	74439675	458	-3.44	0.62	12	0.10	-179.00	992.00	981	20230410	-37.31	600	20231227	2.50	848	-27.48	20240103	615	0.00	20240408	981	-37.31	20230410	600	2.50	20231227	0.03	N	035620	500	372 억		902349	N	N	0	N	00	N
127	20240408	110357	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	616	-6	5	-0.96	34348579	55553	104.04	625	625	616	808	436	622	618.30	1.21	0	-12546	630	625	623	618	616	625	618	372	186	500	420	1	1	74439675	459	-3.44	0.62	12	0.07	-179.00	992.00	981	20230410	-37.21	600	20231227	2.67	848	-27.36	20240103	616	0.00	20240408	981	-37.21	20230410	600	2.67	20231227	0.03	N	035620	500	372 억		902349	N	N	0	N	00	N
128	20240408	100353	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	620	-2	5	-0.32	16238847	26179	49.03	625	625	618	808	436	622	620.30	1.21	0	-11444	630	625	623	618	616	625	618	372	186	500	420	1	1	74439675	462	-3.46	0.62	12	0.04	-179.00	992.00	981	20230410	-36.80	600	20231227	3.33	848	-26.89	20240103	618	0.32	20240408	981	-36.80	20230410	600	3.33	20231227	0.03	N	035620	500	372 억		902349	N	N	0	N	00	N
129	20240408	090356	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	621	-1	5	-0.16	2521125	4051	7.59	625	625	621	808	436	622	622.35	1.21	0	-3250	630	625	623	618	616	625	618	372	186	500	420	1	1	74439675	462	-3.47	0.63	12	0.01	-179.00	992.00	981	20230410	-36.70	600	20231227	3.50	848	-26.77	20240103	618	0.49	20240328	981	-36.70	20230410	600	3.50	20231227	0.03	N	035620	500	372 억		902349	N	N	0	N	00	N
130	20240405	160356	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	622	-6	5	-0.96	33239003	53394	142.30	628	628	621	816	440	628	622.53	1.22	0	-4882	646	637	630	621	614	633	617	372	188	500	420	1	1	74439675	463	-3.47	0.63	12	0.07	-179.00	992.00	981	20230410	-36.60	600	20231227	3.67	848	-26.65	20240103	618	0.65	20240328	981	-36.60	20230410	600	3.67	20231227	0.03	N	035620	500	372 억		907231	N	N	0	N	00	N
131	20240405	150353	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	621	-7	5	-1.11	29498955	47373	126.25	628	628	621	816	440	628	622.70	1.22	0	-4758	646	637	630	621	614	633	617	372	188	500	420	1	1	74439675	462	-3.47	0.63	12	0.06	-179.00	992.00	981	20230410	-36.70	600	20231227	3.50	848	-26.77	20240103	618	0.49	20240328	981	-36.70	20230410	600	3.50	20231227	0.03	N	035620	500	372 억		907231	N	N	0	N	00	N
132	20240405	140353	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	623	-5	5	-0.80	26933032	43246	115.25	628	628	621	816	440	628	622.79	1.22	0	-3493	646	637	630	621	614	633	617	372	188	500	420	1	1	74439675	464	-3.48	0.63	12	0.06	-179.00	992.00	981	20230410	-36.49	600	20231227	3.83	848	-26.53	20240103	618	0.81	20240328	981	-36.49	20230410	600	3.83	20231227	0.03	N	035620	500	372 억		907231	N	N	0	N	00	N
133	20240405	130352	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	623	-5	5	-0.80	19234573	30866	82.26	628	628	622	816	440	628	623.16	1.22	0	-3401	646	637	630	621	614	633	617	372	188	500	420	1	1	74439675	464	-3.48	0.63	12	0.04	-179.00	992.00	981	20230410	-36.49	600	20231227	3.83	848	-26.53	20240103	618	0.81	20240328	981	-36.49	20230410	600	3.83	20231227	0.03	N	035620	500	372 억		907231	N	N	0	N	00	N
134	20240405	120353	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	622	-6	5	-0.96	16032216	25730	68.57	628	628	622	816	440	628	623.09	1.22	0	-1453	646	637	630	621	614	633	617	372	188	500	420	1	1	74439675	463	-3.47	0.63	12	0.03	-179.00	992.00	981	20230410	-36.60	600	20231227	3.67	848	-26.65	20240103	618	0.65	20240328	981	-36.60	20230410	600	3.67	20231227	0.03	N	035620	500	372 억		907231	N	N	0	N	00	N
135	20240405	110355	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	624	-4	5	-0.64	9523685	15284	40.73	628	628	622	816	440	628	623.11	1.22	0	-1302	646	637	630	621	614	633	617	372	188	500	420	1	1	74439675	465	-3.49	0.63	12	0.02	-179.00	992.00	981	20230410	-36.39	600	20231227	4.00	848	-26.42	20240103	618	0.97	20240328	981	-36.39	20230410	600	4.00	20231227	0.03	N	035620	500	372 억		907231	N	N	0	N	00	N
136	20240405	100327	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	624	-4	5	-0.64	6745599	10823	28.84	628	628	622	816	440	628	623.27	1.22	0	-1281	646	637	630	621	614	633	617	372	188	500	420	1	1	74439675	465	-3.49	0.63	12	0.01	-179.00	992.00	981	20230410	-36.39	600	20231227	4.00	848	-26.42	20240103	618	0.97	20240328	981	-36.39	20230410	600	4.00	20231227	0.03	N	035620	500	372 억		907231	N	N	0	N	00	N
137	20240405	090351	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	622	-6	5	-0.96	611560	975	2.60	628	628	622	816	440	628	627.24	1.22	0	-145	646	637	630	621	614	633	617	372	188	500	420	1	1	74439675	463	-3.47	0.63	12	0.00	-179.00	992.00	981	20230410	-36.60	600	20231227	3.67	848	-26.65	20240103	618	0.65	20240328	981	-36.60	20230410	600	3.67	20231227	0.03	N	035620	500	372 억		907231	N	N	0	N	00	N
138	20240404	160350	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	628	0	3	0.00	23547209	37503	68.47	629	639	623	816	440	628	627.88	1.22	0	-3499	643	635	630	622	617	633	620	372	188	500	420	1	1	74439675	467	-3.51	0.63	12	0.05	-179.00	992.00	981	20230410	-35.98	600	20231227	4.67	848	-25.94	20240103	618	1.62	20240328	981	-35.98	20230410	600	4.67	20231227	0.03	N	035620	500	372 억		910730	N	N	0	N	00	N
139	20240404	150349	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	627	-1	5	-0.16	23468254	37377	68.24	629	639	623	816	440	628	627.88	1.22	0	-3433	643	635	630	622	617	633	620	372	188	500	420	1	1	74439675	467	-3.50	0.63	12	0.05	-179.00	992.00	981	20230410	-36.09	600	20231227	4.50	848	-26.06	20240103	618	1.46	20240328	981	-36.09	20230410	600	4.50	20231227	0.03	N	035620	500	372 억		910730	N	N	0	N	00	N
140	20240404	140350	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	626	-2	5	-0.32	20840323	33180	60.58	629	639	623	816	440	628	628.10	1.22	0	-2913	643	635	630	622	617	633	620	372	188	500	420	1	1	74439675	466	-3.50	0.63	12	0.04	-179.00	992.00	981	20230410	-36.19	600	20231227	4.33	848	-26.18	20240103	618	1.29	20240328	981	-36.19	20230410	600	4.33	20231227	0.03	N	035620	500	372 억		910730	N	N	0	N	00	N
141	20240404	130347	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	625	-3	5	-0.48	19019554	30272	55.27	629	639	623	816	440	628	628.29	1.22	0	-2069	643	635	630	622	617	633	620	372	188	500	420	1	1	74439675	465	-3.49	0.63	12	0.04	-179.00	992.00	981	20230410	-36.29	600	20231227	4.17	848	-26.30	20240103	618	1.13	20240328	981	-36.29	20230410	600	4.17	20231227	0.03	N	035620	500	372 억		910730	N	N	0	N	00	N
142	20240404	120348	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	628	0	3	0.00	13238162	21021	38.38	629	639	626	816	440	628	629.76	1.22	0	-1854	643	635	630	622	617	633	620	372	188	500	420	1	1	74439675	467	-3.51	0.63	12	0.03	-179.00	992.00	981	20230410	-35.98	600	20231227	4.67	848	-25.94	20240103	618	1.62	20240328	981	-35.98	20230410	600	4.67	20231227	0.03	N	035620	500	372 억		910730	N	N	0	N	00	N
143	20240404	110348	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	629	1	2	0.16	10291879	16323	29.80	629	639	626	816	440	628	630.51	1.22	0	-1852	643	635	630	622	617	633	620	372	188	500	420	1	1	74439675	468	-3.51	0.63	12	0.02	-179.00	992.00	981	20230410	-35.88	600	20231227	4.83	848	-25.83	20240103	618	1.78	20240328	981	-35.88	20230410	600	4.83	20231227	0.03	N	035620	500	372 억		910730	N	N	0	N	00	N
144	20240404	100348	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	634	6	2	0.96	5114690	8090	14.77	629	639	626	816	440	628	632.22	1.22	0	-1691	643	635	630	622	617	633	620	372	188	500	420	1	1	74439675	472	-3.54	0.64	12	0.01	-179.00	992.00	981	20230410	-35.37	600	20231227	5.67	848	-25.24	20240103	618	2.59	20240328	981	-35.37	20230410	600	5.67	20231227	0.03	N	035620	500	372 억		910730	N	N	0	N	00	N
145	20240404	090348	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	630	2	2	0.32	144780	230	0.42	629	630	628	816	440	628	629.48	1.22	0	-30	643	635	630	622	617	633	620	372	188	500	420	1	1	74439675	469	-3.52	0.64	12	0.00	-179.00	992.00	981	20230410	-35.78	600	20231227	5.00	848	-25.71	20240103	618	1.94	20240328	981	-35.78	20230410	600	5.00	20231227	0.03	N	035620	500	372 억		910730	N	N	0	N	00	N
146	20240403	160349	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	628	-10	5	-1.57	34320857	54470	170.14	633	638	625	829	447	638	630.09	1.23	0	-3994	648	643	636	631	624	639	627	372	191	500	430	1	1	74439675	467	-3.51	0.63	12	0.07	-179.00	992.00	981	20230410	-35.98	600	20231227	4.67	848	-25.94	20240103	618	1.62	20240328	981	-35.98	20230410	600	4.67	20231227	0.03	N	035620	500	372 억		914724	N	N	0	N	00	N
147	20240403	150347	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	628	-10	5	-1.57	31379015	49767	155.45	633	638	627	829	447	638	630.52	1.23	0	-3569	648	643	636	631	624	639	627	372	191	500	430	1	1	74439675	467	-3.51	0.63	12	0.07	-179.00	992.00	981	20230410	-35.98	600	20231227	4.67	848	-25.94	20240103	618	1.62	20240328	981	-35.98	20230410	600	4.67	20231227	0.03	N	035620	500	372 억		914724	N	N	0	N	00	N
148	20240403	140346	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	630	-8	5	-1.25	22693816	35961	112.33	633	638	628	829	447	638	631.07	1.23	0	-2179	648	643	636	631	624	639	627	372	191	500	430	1	1	74439675	469	-3.52	0.64	12	0.05	-179.00	992.00	981	20230410	-35.78	600	20231227	5.00	848	-25.71	20240103	618	1.94	20240328	981	-35.78	20230410	600	5.00	20231227	0.03	N	035620	500	372 억		914724	N	N	0	N	00	N
149	20240403	130345	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	630	-8	5	-1.25	17939213	28414	88.75	633	638	628	829	447	638	631.35	1.23	0	-1964	648	643	636	631	624	639	627	372	191	500	430	1	1	74439675	469	-3.52	0.64	12	0.04	-179.00	992.00	981	20230410	-35.78	600	20231227	5.00	848	-25.71	20240103	618	1.94	20240328	981	-35.78	20230410	600	5.00	20231227	0.03	N	035620	500	372 억		914724	N	N	0	N	00	N
150	20240403	120347	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	633	-5	5	-0.78	15932478	25232	78.82	633	638	628	829	447	638	631.44	1.23	0	-1937	648	643	636	631	624	639	627	372	191	500	430	1	1	74439675	471	-3.54	0.64	12	0.03	-179.00	992.00	981	20230410	-35.47	600	20231227	5.50	848	-25.35	20240103	618	2.43	20240328	981	-35.47	20230410	600	5.50	20231227	0.03	N	035620	500	372 억		914724	N	N	0	N	00	N
151	20240403	110347	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	632	-6	5	-0.94	15204617	24077	75.21	633	638	628	829	447	638	631.50	1.23	0	-1827	648	643	636	631	624	639	627	372	191	500	430	1	1	74439675	470	-3.53	0.64	12	0.03	-179.00	992.00	981	20230410	-35.58	600	20231227	5.33	848	-25.47	20240103	618	2.27	20240328	981	-35.58	20230410	600	5.33	20231227	0.03	N	035620	500	372 억		914724	N	N	0	N	00	N
152	20240403	100347	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	632	-6	5	-0.94	10534718	16666	52.06	633	638	630	829	447	638	632.11	1.23	0	-1720	648	643	636	631	624	639	627	372	191	500	430	1	1	74439675	470	-3.53	0.64	12	0.02	-179.00	992.00	981	20230410	-35.58	600	20231227	5.33	848	-25.47	20240103	618	2.27	20240328	981	-35.58	20230410	600	5.33	20231227	0.03	N	035620	500	372 억		914724	N	N	0	N	00	N
153	20240403	090348	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	633	-5	5	-0.78	757528	1189	3.71	633	638	633	829	447	638	637.11	1.23	0	-600	648	643	636	631	624	639	627	372	191	500	430	1	1	74439675	471	-3.54	0.64	12	0.00	-179.00	992.00	981	20230410	-35.47	600	20231227	5.50	848	-25.35	20240103	618	2.43	20240328	981	-35.47	20230410	600	5.50	20231227	0.03	N	035620	500	372 억		914724	N	N	0	N	00	N
154	20240402	160339	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	638	0	3	0.00	20310726	32013	60.84	639	641	629	829	447	638	634.45	1.23	0	-3278	646	642	635	631	624	644	633	372	191	500	430	1	1	74439675	475	-3.56	0.64	12	0.04	-179.00	992.00	981	20230410	-34.96	600	20231227	6.33	848	-24.76	20240103	618	3.24	20240328	981	-34.96	20230410	600	6.33	20231227	0.03	N	035620	500	372 억		918002	N	N	0	N	00	N
155	20240402	150346	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	635	-3	5	-0.47	19871854	31324	59.53	639	641	629	829	447	638	634.40	1.23	0	-3134	646	642	635	631	624	644	633	372	191	500	430	1	1	74439675	473	-3.55	0.64	12	0.04	-179.00	992.00	981	20230410	-35.27	600	20231227	5.83	848	-25.12	20240103	618	2.75	20240328	981	-35.27	20230410	600	5.83	20231227	0.03	N	035620	500	372 억		918002	N	N	0	N	00	N
156	20240402	140347	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	637	-1	5	-0.16	18218316	28722	54.58	639	641	629	829	447	638	634.30	1.23	0	-3115	646	642	635	631	624	644	633	372	191	500	430	1	1	74439675	474	-3.56	0.64	12	0.04	-179.00	992.00	981	20230410	-35.07	600	20231227	6.17	848	-24.88	20240103	618	3.07	20240328	981	-35.07	20230410	600	6.17	20231227	0.03	N	035620	500	372 억		918002	N	N	0	N	00	N
157	20240402	130341	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	638	0	3	0.00	15838961	24989	47.49	639	641	629	829	447	638	633.84	1.23	0	-2710	646	642	635	631	624	644	633	372	191	500	430	1	1	74439675	475	-3.56	0.64	12	0.03	-179.00	992.00	981	20230410	-34.96	600	20231227	6.33	848	-24.76	20240103	618	3.24	20240328	981	-34.96	20230410	600	6.33	20231227	0.03	N	035620	500	372 억		918002	N	N	0	N	00	N
158	20240402	120341	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	634	-4	5	-0.63	13090980	20661	39.26	639	641	629	829	447	638	633.61	1.23	0	-1351	646	642	635	631	624	644	633	372	191	500	430	1	1	74439675	472	-3.54	0.64	12	0.03	-179.00	992.00	981	20230410	-35.37	600	20231227	5.67	848	-25.24	20240103	618	2.59	20240328	981	-35.37	20230410	600	5.67	20231227	0.03	N	035620	500	372 억		918002	N	N	0	N	00	N
159	20240402	110342	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	634	-4	5	-0.63	11594122	18300	34.78	639	641	629	829	447	638	633.56	1.23	0	-1186	646	642	635	631	624	644	633	372	191	500	430	1	1	74439675	472	-3.54	0.64	12	0.02	-179.00	992.00	981	20230410	-35.37	600	20231227	5.67	848	-25.24	20240103	618	2.59	20240328	981	-35.37	20230410	600	5.67	20231227	0.03	N	035620	500	372 억		918002	N	N	0	N	00	N
160	20240402	100342	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	636	-2	5	-0.31	6262774	9862	18.74	639	641	632	829	447	638	635.04	1.23	0	-1130	646	642	635	631	624	644	633	372	191	500	430	1	1	74439675	473	-3.55	0.64	12	0.01	-179.00	992.00	981	20230410	-35.17	600	20231227	6.00	848	-25.00	20240103	618	2.91	20240328	981	-35.17	20230410	600	6.00	20231227	0.03	N	035620	500	372 억		918002	N	N	0	N	00	N
161	20240402	090341	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	639	1	2	0.16	54954	86	0.16	639	639	639	829	447	638	639.00	1.23	0	-2	646	642	635	631	624	644	633	372	191	500	430	1	1	74439675	476	-3.57	0.64	12	0.00	-179.00	992.00	981	20230410	-34.86	600	20231227	6.50	848	-24.65	20240103	618	3.40	20240328	981	-34.86	20230410	600	6.50	20231227	0.03	N	035620	500	372 억		918002	N	N	0	N	00	N
162	20240401	160340	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	638	7	2	1.11	33137507	52319	54.43	634	639	628	820	442	631	633.37	1.22	0	9427	639	634	626	621	613	637	624	372	189	500	420	1	1	74439675	475	-3.56	0.64	12	0.07	-179.00	992.00	981	20230410	-34.96	600	20231227	6.33	848	-24.76	20240103	618	3.24	20240328	981	-34.96	20230410	600	6.33	20231227	0.03	N	035620	500	372 억		907600	N	N	0	N	00	N
163	20240401	150341	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	639	8	2	1.27	32525926	51361	53.44	634	639	628	820	442	631	633.28	1.22	0	8918	639	634	626	621	613	637	624	372	189	500	420	1	1	74439675	476	-3.57	0.64	12	0.07	-179.00	992.00	981	20230410	-34.86	600	20231227	6.50	848	-24.65	20240103	618	3.40	20240328	981	-34.86	20230410	600	6.50	20231227	0.03	N	035620	500	372 억		907600	N	N	0	N	00	N
164	20240401	140339	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	634	3	2	0.48	22794294	36074	37.53	634	639	628	820	442	631	631.88	1.22	0	784	639	634	626	621	613	637	624	372	189	500	420	1	1	74439675	472	-3.54	0.64	12	0.05	-179.00	992.00	981	20230410	-35.37	600	20231227	5.67	848	-25.24	20240103	618	2.59	20240328	981	-35.37	20230410	600	5.67	20231227	0.03	N	035620	500	372 억		907600	N	N	0	N	00	N
165	20240401	130340	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	633	2	2	0.32	16763274	26555	27.63	634	639	628	820	442	631	631.27	1.22	0	-1621	639	634	626	621	613	637	624	372	189	500	420	1	1	74439675	471	-3.54	0.64	12	0.04	-179.00	992.00	981	20230410	-35.47	600	20231227	5.50	848	-25.35	20240103	618	2.43	20240328	981	-35.47	20230410	600	5.50	20231227	0.03	N	035620	500	372 억		907600	N	N	0	N	00	N
166	20240401	120342	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	632	1	2	0.16	11491436	18213	18.95	634	639	628	820	442	631	630.95	1.22	0	-1621	639	634	626	621	613	637	624	372	189	500	420	1	1	74439675	470	-3.53	0.64	12	0.02	-179.00	992.00	981	20230410	-35.58	600	20231227	5.33	848	-25.47	20240103	618	2.27	20240328	981	-35.58	20230410	600	5.33	20231227	0.03	N	035620	500	372 억		907600	N	N	0	N	00	N
167	20240401	110341	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	629	-2	5	-0.32	7102909	11239	11.69	634	639	629	820	442	631	631.99	1.22	0	-1621	639	634	626	621	613	637	624	372	189	500	420	1	1	74439675	468	-3.51	0.63	12	0.02	-179.00	992.00	981	20230410	-35.88	600	20231227	4.83	848	-25.83	20240103	618	1.78	20240328	981	-35.88	20230410	600	4.83	20231227	0.03	N	035620	500	372 억		907600	N	N	0	N	00	N
168	20240401	100339	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	633	2	2	0.32	2463638	3880	4.04	634	639	631	820	442	631	634.96	1.22	0	-1026	639	634	626	621	613	637	624	372	189	500	420	1	1	74439675	471	-3.54	0.64	12	0.01	-179.00	992.00	981	20230410	-35.47	600	20231227	5.50	848	-25.35	20240103	618	2.43	20240328	981	-35.47	20230410	600	5.50	20231227	0.03	N	035620	500	372 억		907600	N	N	0	N	00	N
169	20240401	090339	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	633	2	2	0.32	38664	61	0.06	634	634	633	820	442	631	633.84	1.22	0	-13	639	634	626	621	613	637	624	372	189	500	420	1	1	74439675	471	-3.54	0.64	12	0.00	-179.00	992.00	981	20230410	-35.47	600	20231227	5.50	848	-25.35	20240103	618	2.43	20240328	981	-35.47	20230410	600	5.50	20231227	0.03	N	035620	500	372 억		907600	N	N	0	N	00	N