KissMeData/210120/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	161004	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14900	0	3	0.00	170382030	11401	84.99	15350	15350	14850	19370	10430	14900	14944.48	0.00	0	37	15433	15166	15033	14766	14633	15100	14700	16	4470	500	8940	10	1	3144610	469	-169.32	2.04	12	0.36	-88.00	7313.00	45700	20230817	-67.40	12290	20231215	21.24	18790	-20.70	20240315	13170	13.14	20240116	45700	-67.40	20230817	12290	21.24	20231215	2.08	N	210120	500	15 억		0	N	N	0	N	00	N
3	20240430	151015	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14920	20	2	0.13	166116930	11115	82.86	15350	15350	14850	19370	10430	14900	14945.29	0.00	0	63	15433	15166	15033	14766	14633	15100	14700	16	4470	500	8940	10	1	3144610	469	-169.55	2.04	12	0.35	-88.00	7313.00	45700	20230817	-67.35	12290	20231215	21.40	18790	-20.60	20240315	13170	13.29	20240116	45700	-67.35	20230817	12290	21.40	20231215	2.08	N	210120	500	15 억		0	N	N	0	N	00	N
4	20240430	141015	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14880	-20	5	-0.13	153175920	10245	76.38	15350	15350	14850	19370	10430	14900	14951.29	0.00	0	735	15433	15166	15033	14766	14633	15100	14700	16	4470	500	8940	10	1	3144610	468	-169.09	2.03	12	0.33	-88.00	7313.00	45700	20230817	-67.44	12290	20231215	21.07	18790	-20.81	20240315	13170	12.98	20240116	45700	-67.44	20230817	12290	21.07	20231215	2.08	N	210120	500	15 억		0	N	N	0	N	00	N
5	20240430	131013	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15100	200	2	1.34	98837090	6607	49.25	15350	15350	14850	19370	10430	14900	14959.45	0.00	0	-116	15433	15166	15033	14766	14633	15100	14700	16	4470	500	8940	10	1	3144610	475	-171.59	2.06	12	0.21	-88.00	7313.00	45700	20230817	-66.96	12290	20231215	22.86	18790	-19.64	20240315	13170	14.65	20240116	45700	-66.96	20230817	12290	22.86	20231215	2.08	N	210120	500	15 억		0	N	N	0	N	00	N
6	20240430	121013	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15130	230	2	1.54	76416760	5118	38.15	15350	15350	14850	19370	10430	14900	14930.98	0.00	0	-246	15433	15166	15033	14766	14633	15100	14700	16	4470	500	8940	10	1	3144610	476	-171.93	2.07	12	0.16	-88.00	7313.00	45700	20230817	-66.89	12290	20231215	23.11	18790	-19.48	20240315	13170	14.88	20240116	45700	-66.89	20230817	12290	23.11	20231215	2.08	N	210120	500	15 억		0	N	N	0	N	00	N
7	20240430	111009	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14970	70	2	0.47	62721660	4200	31.31	15350	15350	14850	19370	10430	14900	14933.73	0.00	0	48	15433	15166	15033	14766	14633	15100	14700	16	4470	500	8940	10	1	3144610	471	-170.11	2.05	12	0.13	-88.00	7313.00	45700	20230817	-67.24	12290	20231215	21.81	18790	-20.33	20240315	13170	13.67	20240116	45700	-67.24	20230817	12290	21.81	20231215	2.08	N	210120	500	15 억		0	N	N	0	N	00	N
8	20240430	101010	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14970	70	2	0.47	49319440	3301	24.61	15350	15350	14850	19370	10430	14900	14940.76	0.00	0	31	15433	15166	15033	14766	14633	15100	14700	16	4470	500	8940	10	1	3144610	471	-170.11	2.05	12	0.10	-88.00	7313.00	45700	20230817	-67.24	12290	20231215	21.81	18790	-20.33	20240315	13170	13.67	20240116	45700	-67.24	20230817	12290	21.81	20231215	2.08	N	210120	500	15 억		0	N	N	0	N	00	N
9	20240430	091020	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14940	40	2	0.27	4020600	269	2.01	15350	15350	14850	19370	10430	14900	14946.47	0.00	0	-73	15433	15166	15033	14766	14633	15100	14700	16	4470	500	8940	10	1	3144610	470	-169.77	2.04	12	0.01	-88.00	7313.00	45700	20230817	-67.31	12290	20231215	21.56	18790	-20.49	20240315	13170	13.44	20240116	45700	-67.31	20230817	12290	21.56	20231215	2.08	N	210120	500	15 억		0	N	N	0	N	00	N
10	20240429	160959	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14900	-340	5	-2.23	201068660	13369	297.55	15110	15300	14900	19810	10670	15240	15039.92	0.00	0	1190	15540	15390	15250	15100	14960	15320	15030	16	4570	500	9140	10	1	3144610	469	-169.32	2.04	12	0.43	-88.00	7313.00	45700	20230817	-67.40	12290	20231215	21.24	18790	-20.70	20240315	13170	13.14	20240116	45700	-67.40	20230817	12290	21.24	20231215	2.08	N	210120	500	15 억		0	N	N	0	N	00	N
11	20240429	151010	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14980	-260	5	-1.71	188638160	12536	279.01	15110	15300	14900	19810	10670	15240	15047.72	0.00	0	1321	15540	15390	15250	15100	14960	15320	15030	16	4570	500	9140	10	1	3144610	471	-170.23	2.05	12	0.40	-88.00	7313.00	45700	20230817	-67.22	12290	20231215	21.89	18790	-20.28	20240315	13170	13.74	20240116	45700	-67.22	20230817	12290	21.89	20231215	2.08	N	210120	500	15 억		0	N	N	0	N	00	N
12	20240429	140928	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15100	-140	5	-0.92	155311310	10315	229.58	15110	15300	14900	19810	10670	15240	15056.84	0.00	0	1571	15540	15390	15250	15100	14960	15320	15030	16	4570	500	9140	10	1	3144610	475	-171.59	2.06	12	0.33	-88.00	7313.00	45700	20230817	-66.96	12290	20231215	22.86	18790	-19.64	20240315	13170	14.65	20240116	45700	-66.96	20230817	12290	22.86	20231215	2.08	N	210120	500	15 억		0	N	N	0	N	00	N
13	20240429	131009	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15150	-90	5	-0.59	143915770	9563	212.84	15110	15300	14900	19810	10670	15240	15049.23	0.00	0	1503	15540	15390	15250	15100	14960	15320	15030	16	4570	500	9140	10	1	3144610	476	-172.16	2.07	12	0.30	-88.00	7313.00	45700	20230817	-66.85	12290	20231215	23.27	18790	-19.37	20240315	13170	15.03	20240116	45700	-66.85	20230817	12290	23.27	20231215	2.08	N	210120	500	15 억		0	N	N	0	N	00	N
14	20240429	121008	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15090	-150	5	-0.98	128459090	8535	189.96	15110	15300	14900	19810	10670	15240	15050.86	0.00	0	1502	15540	15390	15250	15100	14960	15320	15030	16	4570	500	9140	10	1	3144610	475	-171.48	2.06	12	0.27	-88.00	7313.00	45700	20230817	-66.98	12290	20231215	22.78	18790	-19.69	20240315	13170	14.58	20240116	45700	-66.98	20230817	12290	22.78	20231215	2.08	N	210120	500	15 억		0	N	N	0	N	00	N
15	20240429	110943	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15080	-160	5	-1.05	99966800	6639	147.76	15110	15300	14900	19810	10670	15240	15057.51	0.00	0	716	15540	15390	15250	15100	14960	15320	15030	16	4570	500	9140	10	1	3144610	474	-171.36	2.06	12	0.21	-88.00	7313.00	45700	20230817	-67.00	12290	20231215	22.70	18790	-19.74	20240315	13170	14.50	20240116	45700	-67.00	20230817	12290	22.70	20231215	2.08	N	210120	500	15 억		0	N	N	0	N	00	N
16	20240429	101008	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15210	-30	5	-0.20	59224490	3926	87.38	15110	15300	15000	19810	10670	15240	15085.20	0.00	0	1050	15540	15390	15250	15100	14960	15320	15030	16	4570	500	9140	10	1	3144610	478	-172.84	2.08	12	0.12	-88.00	7313.00	45700	20230817	-66.72	12290	20231215	23.76	18790	-19.05	20240315	13170	15.49	20240116	45700	-66.72	20230817	12290	23.76	20231215	2.08	N	210120	500	15 억		0	N	N	0	N	00	N
17	20240429	091008	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15150	-90	5	-0.59	47171260	3129	69.64	15110	15150	15000	19810	10670	15240	15075.51	0.00	0	867	15540	15390	15250	15100	14960	15320	15030	16	4570	500	9140	10	1	3144610	476	-172.16	2.07	12	0.10	-88.00	7313.00	45700	20230817	-66.85	12290	20231215	23.27	18790	-19.37	20240315	13170	15.03	20240116	45700	-66.85	20230817	12290	23.27	20231215	2.08	N	210120	500	15 억		0	N	N	0	N	00	N
18	20240426	161004	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15240	-10	5	-0.07	68491850	4493	94.33	15250	15400	15110	19820	10680	15250	15244.12	0.00	0	-547	15883	15566	15383	15066	14883	15475	14975	16	4570	500	9150	10	1	3144610	479	-173.18	2.08	12	0.14	-88.00	7313.00	45700	20230817	-66.65	12290	20231215	24.00	18790	-18.89	20240315	13170	15.72	20240116	45700	-66.65	20230817	12290	24.00	20231215	2.20	N	210120	500	15 억		0	N	N	0	N	00	N
19	20240426	151005	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15240	-10	5	-0.07	65200410	4277	89.80	15250	15400	15110	19820	10680	15250	15244.43	0.00	0	-547	15883	15566	15383	15066	14883	15475	14975	16	4570	500	9150	10	1	3144610	479	-173.18	2.08	12	0.14	-88.00	7313.00	45700	20230817	-66.65	12290	20231215	24.00	18790	-18.89	20240315	13170	15.72	20240116	45700	-66.65	20230817	12290	24.00	20231215	2.20	N	210120	500	15 억		0	N	N	0	N	00	N
20	20240426	141003	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15230	-20	5	-0.13	45288690	2965	62.25	15250	15400	15180	19820	10680	15250	15274.43	0.00	0	-544	15883	15566	15383	15066	14883	15475	14975	16	4570	500	9150	10	1	3144610	479	-173.07	2.08	12	0.09	-88.00	7313.00	45700	20230817	-66.67	12290	20231215	23.92	18790	-18.95	20240315	13170	15.64	20240116	45700	-66.67	20230817	12290	23.92	20231215	2.20	N	210120	500	15 억		0	N	N	0	N	00	N
21	20240426	131005	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15190	-60	5	-0.39	39197800	2564	53.83	15250	15400	15190	19820	10680	15250	15287.75	0.00	0	-543	15883	15566	15383	15066	14883	15475	14975	16	4570	500	9150	10	1	3144610	478	-172.61	2.08	12	0.08	-88.00	7313.00	45700	20230817	-66.76	12290	20231215	23.60	18790	-19.16	20240315	13170	15.34	20240116	45700	-66.76	20230817	12290	23.60	20231215	2.20	N	210120	500	15 억		0	N	N	0	N	00	N
22	20240426	121002	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15230	-20	5	-0.13	31866710	2082	43.71	15250	15400	15190	19820	10680	15250	15305.82	0.00	0	-344	15883	15566	15383	15066	14883	15475	14975	16	4570	500	9150	10	1	3144610	479	-173.07	2.08	12	0.07	-88.00	7313.00	45700	20230817	-66.67	12290	20231215	23.92	18790	-18.95	20240315	13170	15.64	20240116	45700	-66.67	20230817	12290	23.92	20231215	2.20	N	210120	500	15 억		0	N	N	0	N	00	N
23	20240426	111002	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15320	70	2	0.46	17811040	1164	24.44	15250	15400	15190	19820	10680	15250	15301.58	0.00	0	-342	15883	15566	15383	15066	14883	15475	14975	16	4570	500	9150	10	1	3144610	482	-174.09	2.09	12	0.04	-88.00	7313.00	45700	20230817	-66.48	12290	20231215	24.65	18790	-18.47	20240315	13170	16.32	20240116	45700	-66.48	20230817	12290	24.65	20231215	2.20	N	210120	500	15 억		0	N	N	0	N	00	N
24	20240426	101002	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15270	20	2	0.13	10679310	697	14.63	15250	15400	15190	19820	10680	15250	15321.82	0.00	0	-201	15883	15566	15383	15066	14883	15475	14975	16	4570	500	9150	10	1	3144610	480	-173.52	2.09	12	0.02	-88.00	7313.00	45700	20230817	-66.59	12290	20231215	24.25	18790	-18.73	20240315	13170	15.95	20240116	45700	-66.59	20230817	12290	24.25	20231215	2.20	N	210120	500	15 억		0	N	N	0	N	00	N
25	20240426	091006	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15400	150	2	0.98	229500	15	0.31	15250	15400	15250	19820	10680	15250	15300.00	0.00	0	-8	15883	15566	15383	15066	14883	15475	14975	16	4570	500	9150	10	1	3144610	484	-175.00	2.11	12	0.00	-88.00	7313.00	45700	20230817	-66.30	12290	20231215	25.31	18790	-18.04	20240315	13170	16.93	20240116	45700	-66.30	20230817	12290	25.31	20231215	2.20	N	210120	500	15 억		0	N	N	0	N	00	N
26	20240425	160957	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15250	-220	5	-1.42	72945640	4762	50.60	15700	15700	15200	20100	10830	15470	15318.28	0.00	0	-830	16503	15986	15663	15146	14823	15825	14985	16	4630	500	9280	10	1	3144610	480	-173.30	2.09	12	0.15	-88.00	7313.00	45700	20230817	-66.63	12290	20231215	24.08	18790	-18.84	20240315	13170	15.79	20240116	45700	-66.63	20230817	12290	24.08	20231215	2.19	N	210120	500	15 억		0	N	N	0	N	00	N
27	20240425	151002	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15270	-200	5	-1.29	65267730	4259	45.26	15700	15700	15200	20100	10830	15470	15324.66	0.00	0	-537	16503	15986	15663	15146	14823	15825	14985	16	4630	500	9280	10	1	3144610	480	-173.52	2.09	12	0.14	-88.00	7313.00	45700	20230817	-66.59	12290	20231215	24.25	18790	-18.73	20240315	13170	15.95	20240116	45700	-66.59	20230817	12290	24.25	20231215	2.19	N	210120	500	15 억		0	N	N	0	N	00	N
28	20240425	140959	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15380	-90	5	-0.58	60599920	3954	42.01	15700	15700	15200	20100	10830	15470	15326.23	0.00	0	-478	16503	15986	15663	15146	14823	15825	14985	16	4630	500	9280	10	1	3144610	484	-174.77	2.10	12	0.13	-88.00	7313.00	45700	20230817	-66.35	12290	20231215	25.14	18790	-18.15	20240315	13170	16.78	20240116	45700	-66.35	20230817	12290	25.14	20231215	2.19	N	210120	500	15 억		0	N	N	0	N	00	N
29	20240425	131000	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15340	-130	5	-0.84	56661930	3698	39.29	15700	15700	15200	20100	10830	15470	15322.32	0.00	0	-478	16503	15986	15663	15146	14823	15825	14985	16	4630	500	9280	10	1	3144610	482	-174.32	2.10	12	0.12	-88.00	7313.00	45700	20230817	-66.43	12290	20231215	24.82	18790	-18.36	20240315	13170	16.48	20240116	45700	-66.43	20230817	12290	24.82	20231215	2.19	N	210120	500	15 억		0	N	N	0	N	00	N
30	20240425	120957	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15410	-60	5	-0.39	41871650	2737	29.08	15700	15700	15200	20100	10830	15470	15298.37	0.00	0	-476	16503	15986	15663	15146	14823	15825	14985	16	4630	500	9280	10	1	3144610	485	-175.11	2.11	12	0.09	-88.00	7313.00	45700	20230817	-66.28	12290	20231215	25.39	18790	-17.99	20240315	13170	17.01	20240116	45700	-66.28	20230817	12290	25.39	20231215	2.19	N	210120	500	15 억		0	N	N	0	N	00	N
31	20240425	110958	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15370	-100	5	-0.65	34371060	2248	23.89	15700	15700	15200	20100	10830	15470	15289.62	0.00	0	-316	16503	15986	15663	15146	14823	15825	14985	16	4630	500	9280	10	1	3144610	483	-174.66	2.10	12	0.07	-88.00	7313.00	45700	20230817	-66.37	12290	20231215	25.06	18790	-18.20	20240315	13170	16.70	20240116	45700	-66.37	20230817	12290	25.06	20231215	2.19	N	210120	500	15 억		0	N	N	0	N	00	N
32	20240425	100958	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15350	-120	5	-0.78	32488660	2125	22.58	15700	15700	15200	20100	10830	15470	15288.78	0.00	0	-199	16503	15986	15663	15146	14823	15825	14985	16	4630	500	9280	10	1	3144610	483	-174.43	2.10	12	0.07	-88.00	7313.00	45700	20230817	-66.41	12290	20231215	24.90	18790	-18.31	20240315	13170	16.55	20240116	45700	-66.41	20230817	12290	24.90	20231215	2.19	N	210120	500	15 억		0	N	N	0	N	00	N
33	20240425	091002	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15600	130	2	0.84	6809860	442	4.70	15700	15700	15400	20100	10830	15470	15406.92	0.00	0	-186	16503	15986	15663	15146	14823	15825	14985	16	4630	500	9280	10	1	3144610	491	-177.27	2.13	12	0.01	-88.00	7313.00	45700	20230817	-65.86	12290	20231215	26.93	18790	-16.98	20240315	13170	18.45	20240116	45700	-65.86	20230817	12290	26.93	20231215	2.19	N	210120	500	15 억		0	N	N	0	N	00	N
34	20240424	160940	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15470	0	3	0.00	143411690	9291	202.90	16180	16180	15340	20100	10830	15470	15435.55	0.00	0	-646	15923	15696	15503	15276	15083	15600	15180	16	4630	500	9280	10	1	3144610	486	-175.80	2.12	12	0.30	-88.00	7313.00	45700	20230817	-66.15	12290	20231215	25.87	18790	-17.67	20240315	13170	17.46	20240116	45700	-66.15	20230817	12290	25.87	20231215	2.19	N	210120	500	15 억		0	N	N	0	N	00	N
35	20240424	150957	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15470	0	3	0.00	141542560	9170	200.26	16180	16180	15340	20100	10830	15470	15435.39	0.00	0	-594	15923	15696	15503	15276	15083	15600	15180	16	4630	500	9280	10	1	3144610	486	-175.80	2.12	12	0.29	-88.00	7313.00	45700	20230817	-66.15	12290	20231215	25.87	18790	-17.67	20240315	13170	17.46	20240116	45700	-66.15	20230817	12290	25.87	20231215	2.19	N	210120	500	15 억		0	N	N	0	N	00	N
36	20240424	140956	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15450	-20	5	-0.13	140061060	9074	198.17	16180	16180	15340	20100	10830	15470	15435.43	0.00	0	-509	15923	15696	15503	15276	15083	15600	15180	16	4630	500	9280	10	1	3144610	486	-175.57	2.11	12	0.29	-88.00	7313.00	45700	20230817	-66.19	12290	20231215	25.71	18790	-17.78	20240315	13170	17.31	20240116	45700	-66.19	20230817	12290	25.71	20231215	2.19	N	210120	500	15 억		0	N	N	0	N	00	N
37	20240424	131000	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15510	40	2	0.26	113364030	7346	160.43	16180	16180	15340	20100	10830	15470	15432.08	0.00	0	-305	15923	15696	15503	15276	15083	15600	15180	16	4630	500	9280	10	1	3144610	488	-176.25	2.12	12	0.23	-88.00	7313.00	45700	20230817	-66.06	12290	20231215	26.20	18790	-17.46	20240315	13170	17.77	20240116	45700	-66.06	20230817	12290	26.20	20231215	2.19	N	210120	500	15 억		0	N	N	0	N	00	N
38	20240424	120955	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15490	20	2	0.13	91875020	5958	130.12	16180	16180	15340	20100	10830	15470	15420.45	0.00	0	-274	15923	15696	15503	15276	15083	15600	15180	16	4630	500	9280	10	1	3144610	487	-176.02	2.12	12	0.19	-88.00	7313.00	45700	20230817	-66.11	12290	20231215	26.04	18790	-17.56	20240315	13170	17.62	20240116	45700	-66.11	20230817	12290	26.04	20231215	2.19	N	210120	500	15 억		0	N	N	0	N	00	N
39	20240424	110954	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15420	-50	5	-0.32	78056520	5062	110.55	16180	16180	15340	20100	10830	15470	15420.09	0.00	0	-98	15923	15696	15503	15276	15083	15600	15180	16	4630	500	9280	10	1	3144610	485	-175.23	2.11	12	0.16	-88.00	7313.00	45700	20230817	-66.26	12290	20231215	25.47	18790	-17.94	20240315	13170	17.08	20240116	45700	-66.26	20230817	12290	25.47	20231215	2.19	N	210120	500	15 억		0	N	N	0	N	00	N
40	20240424	100951	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15510	40	2	0.26	50394150	3263	71.26	16180	16180	15360	20100	10830	15470	15444.12	0.00	0	-5	15923	15696	15503	15276	15083	15600	15180	16	4630	500	9280	10	1	3144610	488	-176.25	2.12	12	0.10	-88.00	7313.00	45700	20230817	-66.06	12290	20231215	26.20	18790	-17.46	20240315	13170	17.77	20240116	45700	-66.06	20230817	12290	26.20	20231215	2.19	N	210120	500	15 억		0	N	N	0	N	00	N
41	20240424	090955	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15980	510	2	3.30	453530	29	0.63	16180	16180	15430	20100	10830	15470	15638.97	0.00	0	0	15923	15696	15503	15276	15083	15600	15180	16	4630	500	9280	10	1	3144610	503	-181.59	2.19	12	0.00	-88.00	7313.00	45700	20230817	-65.03	12290	20231215	30.02	18790	-14.95	20240315	13170	21.34	20240116	45700	-65.03	20230817	12290	30.02	20231215	2.19	N	210120	500	15 억		0	N	N	0	N	00	N
42	20240423	160930	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15470	-100	5	-0.64	68116480	4373	93.64	15720	15730	15310	20200	10900	15570	15579.10	0.00	0	-1122	15963	15766	15603	15406	15243	15865	15505	16	4630	500	9340	10	1	3144610	486	-175.80	2.12	12	0.14	-88.00	7313.00	45700	20230817	-66.15	12290	20231215	25.87	18790	-17.67	20240315	13170	17.46	20240116	45700	-66.15	20230817	12290	25.87	20231215	2.19	N	210120	500	15 억		0	N	N	0	N	00	N
43	20240423	150951	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15560	-10	5	-0.06	64922370	4167	89.23	15720	15730	15310	20200	10900	15570	15580.12	0.00	0	-1122	15963	15766	15603	15406	15243	15865	15505	16	4630	500	9340	10	1	3144610	489	-176.82	2.13	12	0.13	-88.00	7313.00	45700	20230817	-65.95	12290	20231215	26.61	18790	-17.19	20240315	13170	18.15	20240116	45700	-65.95	20230817	12290	26.61	20231215	2.19	N	210120	500	15 억		0	N	N	0	N	00	N
44	20240423	140950	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15560	-10	5	-0.06	44679650	2861	61.26	15720	15730	15310	20200	10900	15570	15616.79	0.00	0	-1058	15963	15766	15603	15406	15243	15865	15505	16	4630	500	9340	10	1	3144610	489	-176.82	2.13	12	0.09	-88.00	7313.00	45700	20230817	-65.95	12290	20231215	26.61	18790	-17.19	20240315	13170	18.15	20240116	45700	-65.95	20230817	12290	26.61	20231215	2.19	N	210120	500	15 억		0	N	N	0	N	00	N
45	20240423	130948	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15550	-20	5	-0.13	33991490	2172	46.51	15720	15730	15310	20200	10900	15570	15649.86	0.00	0	-1058	15963	15766	15603	15406	15243	15865	15505	16	4630	500	9340	10	1	3144610	489	-176.70	2.13	12	0.07	-88.00	7313.00	45700	20230817	-65.97	12290	20231215	26.53	18790	-17.24	20240315	13170	18.07	20240116	45700	-65.97	20230817	12290	26.53	20231215	2.19	N	210120	500	15 억		0	N	N	0	N	00	N
46	20240423	120948	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15560	-10	5	-0.06	33307010	2128	45.57	15720	15730	15310	20200	10900	15570	15651.79	0.00	0	-1058	15963	15766	15603	15406	15243	15865	15505	16	4630	500	9340	10	1	3144610	489	-176.82	2.13	12	0.07	-88.00	7313.00	45700	20230817	-65.95	12290	20231215	26.61	18790	-17.19	20240315	13170	18.15	20240116	45700	-65.95	20230817	12290	26.61	20231215	2.19	N	210120	500	15 억		0	N	N	0	N	00	N
47	20240423	110949	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15580	10	2	0.06	32190020	2056	44.03	15720	15730	15310	20200	10900	15570	15656.62	0.00	0	-1058	15963	15766	15603	15406	15243	15865	15505	16	4630	500	9340	10	1	3144610	490	-177.05	2.13	12	0.07	-88.00	7313.00	45700	20230817	-65.91	12290	20231215	26.77	18790	-17.08	20240315	13170	18.30	20240116	45700	-65.91	20230817	12290	26.77	20231215	2.19	N	210120	500	15 억		0	N	N	0	N	00	N
48	20240423	100947	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15560	-10	5	-0.06	26041760	1660	35.55	15720	15730	15310	20200	10900	15570	15687.81	0.00	0	-945	15963	15766	15603	15406	15243	15865	15505	16	4630	500	9340	10	1	3144610	489	-176.82	2.13	12	0.05	-88.00	7313.00	45700	20230817	-65.95	12290	20231215	26.61	18790	-17.19	20240315	13170	18.15	20240116	45700	-65.95	20230817	12290	26.61	20231215	2.19	N	210120	500	15 억		0	N	N	0	N	00	N
49	20240423	090949	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15710	140	2	0.90	15819540	1007	21.56	15720	15720	15310	20200	10900	15570	15709.57	0.00	0	-972	15963	15766	15603	15406	15243	15865	15505	16	4630	500	9340	10	1	3144610	494	-178.52	2.15	12	0.03	-88.00	7313.00	45700	20230817	-65.62	12290	20231215	27.83	18790	-16.39	20240315	13170	19.29	20240116	45700	-65.62	20230817	12290	27.83	20231215	2.19	N	210120	500	15 억		0	N	N	0	N	00	N
50	20240422	160945	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15570	-100	5	-0.64	72446680	4670	134.20	15440	15800	15440	20350	10970	15670	15513.18	0.00	0	-156	16043	15856	15583	15396	15123	15720	15260	16	4680	500	9400	10	1	3144610	490	-176.93	2.13	12	0.15	-88.00	7313.00	45700	20230817	-65.93	12290	20231215	26.69	18790	-17.14	20240315	13170	18.22	20240116	45700	-65.93	20230817	12290	26.69	20231215	2.20	N	210120	500	15 억		0	N	N	0	N	00	N
51	20240422	150943	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15580	-90	5	-0.57	60738220	3917	112.56	15440	15800	15440	20350	10970	15670	15506.31	0.00	0	-141	16043	15856	15583	15396	15123	15720	15260	16	4680	500	9400	10	1	3144610	490	-177.05	2.13	12	0.12	-88.00	7313.00	45700	20230817	-65.91	12290	20231215	26.77	18790	-17.08	20240315	13170	18.30	20240116	45700	-65.91	20230817	12290	26.77	20231215	2.20	N	210120	500	15 억		0	N	N	0	N	00	N
52	20240422	140945	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15610	-60	5	-0.38	52378490	3378	97.07	15440	15800	15440	20350	10970	15670	15505.77	0.00	0	-75	16043	15856	15583	15396	15123	15720	15260	16	4680	500	9400	10	1	3144610	491	-177.39	2.13	12	0.11	-88.00	7313.00	45700	20230817	-65.84	12290	20231215	27.01	18790	-16.92	20240315	13170	18.53	20240116	45700	-65.84	20230817	12290	27.01	20231215	2.20	N	210120	500	15 억		0	N	N	0	N	00	N
53	20240422	130942	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15610	-60	5	-0.38	35067420	2262	65.00	15440	15800	15440	20350	10970	15670	15502.84	0.00	0	-75	16043	15856	15583	15396	15123	15720	15260	16	4680	500	9400	10	1	3144610	491	-177.39	2.13	12	0.07	-88.00	7313.00	45700	20230817	-65.84	12290	20231215	27.01	18790	-16.92	20240315	13170	18.53	20240116	45700	-65.84	20230817	12290	27.01	20231215	2.20	N	210120	500	15 억		0	N	N	0	N	00	N
54	20240422	120941	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15600	-70	5	-0.45	33125690	2137	61.41	15440	15800	15440	20350	10970	15670	15501.02	0.00	0	-75	16043	15856	15583	15396	15123	15720	15260	16	4680	500	9400	10	1	3144610	491	-177.27	2.13	12	0.07	-88.00	7313.00	45700	20230817	-65.86	12290	20231215	26.93	18790	-16.98	20240315	13170	18.45	20240116	45700	-65.86	20230817	12290	26.93	20231215	2.20	N	210120	500	15 억		0	N	N	0	N	00	N
55	20240422	110943	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15620	-50	5	-0.32	31928240	2060	59.20	15440	15800	15440	20350	10970	15670	15499.15	0.00	0	-57	16043	15856	15583	15396	15123	15720	15260	16	4680	500	9400	10	1	3144610	491	-177.50	2.14	12	0.07	-88.00	7313.00	45700	20230817	-65.82	12290	20231215	27.10	18790	-16.87	20240315	13170	18.60	20240116	45700	-65.82	20230817	12290	27.10	20231215	2.20	N	210120	500	15 억		0	N	N	0	N	00	N
56	20240422	100943	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15460	-210	5	-1.34	24853270	1603	46.06	15440	15800	15440	20350	10970	15670	15504.22	0.00	0	-57	16043	15856	15583	15396	15123	15720	15260	16	4680	500	9400	10	1	3144610	486	-175.68	2.11	12	0.05	-88.00	7313.00	45700	20230817	-66.17	12290	20231215	25.79	18790	-17.72	20240315	13170	17.39	20240116	45700	-66.17	20230817	12290	25.79	20231215	2.20	N	210120	500	15 억		0	N	N	0	N	00	N
57	20240422	090943	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15500	-170	5	-1.08	12394530	800	22.99	15440	15800	15440	20350	10970	15670	15493.16	0.00	0	133	16043	15856	15583	15396	15123	15720	15260	16	4680	500	9400	10	1	3144610	487	-176.14	2.12	12	0.03	-88.00	7313.00	45700	20230817	-66.08	12290	20231215	26.12	18790	-17.51	20240315	13170	17.69	20240116	45700	-66.08	20230817	12290	26.12	20231215	2.20	N	210120	500	15 억		0	N	N	0	N	00	N
58	20240419	160859	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15670	40	2	0.26	54279590	3480	65.40	15700	15770	15310	20300	10950	15630	15597.58	0.00	0	-1055	15783	15706	15573	15496	15363	15745	15535	16	4670	500	9370	10	1	3144610	493	-178.07	2.14	12	0.11	-88.00	7313.00	45700	20230817	-65.71	12290	20231215	27.50	18790	-16.60	20240315	13170	18.98	20240116	45700	-65.71	20230817	12290	27.50	20231215	2.13	N	210120	500	15 억		0	N	N	0	N	00	N
59	20240419	150906	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15660	30	2	0.19	53077340	3403	63.95	15700	15770	15310	20300	10950	15630	15597.22	0.00	0	-1052	15783	15706	15573	15496	15363	15745	15535	16	4670	500	9370	10	1	3144610	492	-177.95	2.14	12	0.11	-88.00	7313.00	45700	20230817	-65.73	12290	20231215	27.42	18790	-16.66	20240315	13170	18.91	20240116	45700	-65.73	20230817	12290	27.42	20231215	2.13	N	210120	500	15 억		0	N	N	0	N	00	N
60	20240419	140859	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15700	70	2	0.45	50396030	3232	60.74	15700	15770	15310	20300	10950	15630	15592.83	0.00	0	-1052	15783	15706	15573	15496	15363	15745	15535	16	4670	500	9370	10	1	3144610	494	-178.41	2.15	12	0.10	-88.00	7313.00	45700	20230817	-65.65	12290	20231215	27.75	18790	-16.44	20240315	13170	19.21	20240116	45700	-65.65	20230817	12290	27.75	20231215	2.13	N	210120	500	15 억		0	N	N	0	N	00	N
61	20240419	130900	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15590	-40	5	-0.26	45665670	2929	55.05	15700	15770	15310	20300	10950	15630	15590.87	0.00	0	-1052	15783	15706	15573	15496	15363	15745	15535	16	4670	500	9370	10	1	3144610	490	-177.16	2.13	12	0.09	-88.00	7313.00	45700	20230817	-65.89	12290	20231215	26.85	18790	-17.03	20240315	13170	18.38	20240116	45700	-65.89	20230817	12290	26.85	20231215	2.13	N	210120	500	15 억		0	N	N	0	N	00	N
62	20240419	120856	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15320	-310	5	-1.98	43363750	2781	52.26	15700	15770	15310	20300	10950	15630	15592.86	0.00	0	-1044	15783	15706	15573	15496	15363	15745	15535	16	4670	500	9370	10	1	3144610	482	-174.09	2.09	12	0.09	-88.00	7313.00	45700	20230817	-66.48	12290	20231215	24.65	18790	-18.47	20240315	13170	16.32	20240116	45700	-66.48	20230817	12290	24.65	20231215	2.13	N	210120	500	15 억		0	N	N	0	N	00	N
63	20240419	110908	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15430	-200	5	-1.28	38660320	2476	46.53	15700	15770	15430	20300	10950	15630	15614.02	0.00	0	-927	15783	15706	15573	15496	15363	15745	15535	16	4670	500	9370	10	1	3144610	485	-175.34	2.11	12	0.08	-88.00	7313.00	45700	20230817	-66.24	12290	20231215	25.55	18790	-17.88	20240315	13170	17.16	20240116	45700	-66.24	20230817	12290	25.55	20231215	2.13	N	210120	500	15 억		0	N	N	0	N	00	N
64	20240419	100904	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15740	110	2	0.70	19137300	1222	22.97	15700	15770	15470	20300	10950	15630	15660.64	0.00	0	-313	15783	15706	15573	15496	15363	15745	15535	16	4670	500	9370	10	1	3144610	495	-178.86	2.15	12	0.04	-88.00	7313.00	45700	20230817	-65.56	12290	20231215	28.07	18790	-16.23	20240315	13170	19.51	20240116	45700	-65.56	20230817	12290	28.07	20231215	2.13	N	210120	500	15 억		0	N	N	0	N	00	N
65	20240419	090855	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15770	140	2	0.90	1643200	106	1.99	15700	15770	15470	20300	10950	15630	15501.89	0.00	0	-11	15783	15706	15573	15496	15363	15745	15535	16	4670	500	9370	10	1	3144610	496	-179.20	2.16	12	0.00	-88.00	7313.00	45700	20230817	-65.49	12290	20231215	28.32	18790	-16.07	20240315	13170	19.74	20240116	45700	-65.49	20230817	12290	28.32	20231215	2.13	N	210120	500	15 억		0	N	N	0	N	00	N
66	20240418	160856	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15630	10	2	0.06	82958450	5321	33.13	15440	15650	15440	20300	10940	15620	15590.76	0.00	0	-269	16886	16252	15796	15162	14706	16025	14935	16	4680	500	9370	10	1	3144610	492	-177.61	2.14	12	0.17	-88.00	7313.00	45700	20230817	-65.80	12290	20231215	27.18	18790	-16.82	20240315	13170	18.68	20240116	45700	-65.80	20230817	12290	27.18	20231215	2.20	N	210120	500	15 억		0	N	N	0	N	00	N
67	20240418	150855	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15620	0	3	0.00	75195230	4824	30.03	15440	15650	15440	20300	10940	15620	15587.73	0.00	0	-191	16886	16252	15796	15162	14706	16025	14935	16	4680	500	9370	10	1	3144610	491	-177.50	2.14	12	0.15	-88.00	7313.00	45700	20230817	-65.82	12290	20231215	27.10	18790	-16.87	20240315	13170	18.60	20240116	45700	-65.82	20230817	12290	27.10	20231215	2.20	N	210120	500	15 억		0	N	N	0	N	00	N
68	20240418	140901	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15620	0	3	0.00	39002540	2507	15.61	15440	15650	15440	20300	10940	15620	15557.46	0.00	0	-631	16886	16252	15796	15162	14706	16025	14935	16	4680	500	9370	10	1	3144610	491	-177.50	2.14	12	0.08	-88.00	7313.00	45700	20230817	-65.82	12290	20231215	27.10	18790	-16.87	20240315	13170	18.60	20240116	45700	-65.82	20230817	12290	27.10	20231215	2.20	N	210120	500	15 억		0	N	N	0	N	00	N
69	20240418	130855	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15610	-10	5	-0.06	31495640	2026	12.61	15440	15650	15440	20300	10940	15620	15545.73	0.00	0	-523	16886	16252	15796	15162	14706	16025	14935	16	4680	500	9370	10	1	3144610	491	-177.39	2.13	12	0.06	-88.00	7313.00	45700	20230817	-65.84	12290	20231215	27.01	18790	-16.92	20240315	13170	18.53	20240116	45700	-65.84	20230817	12290	27.01	20231215	2.20	N	210120	500	15 억		0	N	N	0	N	00	N
70	20240418	120854	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15580	-40	5	-0.26	31277470	2012	12.53	15440	15650	15440	20300	10940	15620	15545.46	0.00	0	-513	16886	16252	15796	15162	14706	16025	14935	16	4680	500	9370	10	1	3144610	490	-177.05	2.13	12	0.06	-88.00	7313.00	45700	20230817	-65.91	12290	20231215	26.77	18790	-17.08	20240315	13170	18.30	20240116	45700	-65.91	20230817	12290	26.77	20231215	2.20	N	210120	500	15 억		0	N	N	0	N	00	N
71	20240418	110858	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15640	20	2	0.13	27458910	1766	10.99	15440	15650	15440	20300	10940	15620	15548.65	0.00	0	-367	16886	16252	15796	15162	14706	16025	14935	16	4680	500	9370	10	1	3144610	492	-177.73	2.14	12	0.06	-88.00	7313.00	45700	20230817	-65.78	12290	20231215	27.26	18790	-16.76	20240315	13170	18.75	20240116	45700	-65.78	20230817	12290	27.26	20231215	2.20	N	210120	500	15 억		0	N	N	0	N	00	N
72	20240418	100857	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15530	-90	5	-0.58	16743180	1076	6.70	15440	15650	15440	20300	10940	15620	15560.58	0.00	0	-343	16886	16252	15796	15162	14706	16025	14935	16	4680	500	9370	10	1	3144610	488	-176.48	2.12	12	0.03	-88.00	7313.00	45700	20230817	-66.02	12290	20231215	26.36	18790	-17.35	20240315	13170	17.92	20240116	45700	-66.02	20230817	12290	26.36	20231215	2.20	N	210120	500	15 억		0	N	N	0	N	00	N
73	20240418	090853	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15440	-180	5	-1.15	1854590	120	0.75	15440	15650	15440	20300	10940	15620	15454.92	0.00	0	-11	16886	16252	15796	15162	14706	16025	14935	16	4680	500	9370	10	1	3144610	486	-175.45	2.11	12	0.00	-88.00	7313.00	45700	20230817	-66.21	12290	20231215	25.63	18790	-17.83	20240315	13170	17.24	20240116	45700	-66.21	20230817	12290	25.63	20231215	2.20	N	210120	500	15 억		0	N	N	0	N	00	N
74	20240417	160847	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15620	-220	5	-1.39	250993130	16005	51.93	16430	16430	15340	20550	11090	15840	15681.04	0.00	0	-1949	17373	16606	15803	15036	14233	16990	15420	16	4710	500	9500	10	1	3144610	491	-177.50	2.14	12	0.51	-88.00	7313.00	45700	20230817	-65.82	12290	20231215	27.10	18790	-16.87	20240315	13170	18.60	20240116	45700	-65.82	20230817	12290	27.10	20231215	2.15	N	210120	500	15 억		0	N	N	0	N	00	N
75	20240417	150902	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15480	-360	5	-2.27	227854670	14521	47.12	16430	16430	15340	20550	11090	15840	15690.21	0.00	0	-1125	17373	16606	15803	15036	14233	16990	15420	16	4710	500	9500	10	1	3144610	487	-175.91	2.12	12	0.46	-88.00	7313.00	45700	20230817	-66.13	12290	20231215	25.96	18790	-17.62	20240315	13170	17.54	20240116	45700	-66.13	20230817	12290	25.96	20231215	2.15	N	210120	500	15 억		0	N	N	0	N	00	N
76	20240417	140856	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16080	240	2	1.52	133990200	8446	27.41	16430	16430	15610	20550	11090	15840	15864.67	0.00	0	-1708	17373	16606	15803	15036	14233	16990	15420	16	4710	500	9500	10	1	3144610	506	-182.73	2.20	12	0.27	-88.00	7313.00	45700	20230817	-64.81	12290	20231215	30.84	18790	-14.42	20240315	13170	22.10	20240116	45700	-64.81	20230817	12290	30.84	20231215	2.15	N	210120	500	15 억		0	N	N	0	N	00	N
77	20240417	130858	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15800	-40	5	-0.25	85231580	5337	17.32	16430	16430	15670	20550	11090	15840	15972.78	0.00	0	-1495	17373	16606	15803	15036	14233	16990	15420	16	4710	500	9500	10	1	3144610	497	-179.55	2.16	12	0.17	-88.00	7313.00	45700	20230817	-65.43	12290	20231215	28.56	18790	-15.91	20240315	13170	19.97	20240116	45700	-65.43	20230817	12290	28.56	20231215	2.15	N	210120	500	15 억		0	N	N	0	N	00	N
78	20240417	120900	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15900	60	2	0.38	80212890	5020	16.29	16430	16430	15670	20550	11090	15840	15981.89	0.00	0	-1299	17373	16606	15803	15036	14233	16990	15420	16	4710	500	9500	10	1	3144610	500	-180.68	2.17	12	0.16	-88.00	7313.00	45700	20230817	-65.21	12290	20231215	29.37	18790	-15.38	20240315	13170	20.73	20240116	45700	-65.21	20230817	12290	29.37	20231215	2.15	N	210120	500	15 억		0	N	N	0	N	00	N
79	20240417	110901	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15840	0	3	0.00	70622680	4416	14.33	16430	16430	15670	20550	11090	15840	15996.49	0.00	0	-1196	17373	16606	15803	15036	14233	16990	15420	16	4710	500	9500	10	1	3144610	498	-180.00	2.17	12	0.14	-88.00	7313.00	45700	20230817	-65.34	12290	20231215	28.89	18790	-15.70	20240315	13170	20.27	20240116	45700	-65.34	20230817	12290	28.89	20231215	2.15	N	210120	500	15 억		0	N	N	0	N	00	N
80	20240417	100854	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16090	250	2	1.58	63469190	3963	12.86	16430	16430	15670	20550	11090	15840	16020.64	0.00	0	-1143	17373	16606	15803	15036	14233	16990	15420	16	4710	500	9500	10	1	3144610	506	-182.84	2.20	12	0.13	-88.00	7313.00	45700	20230817	-64.79	12290	20231215	30.92	18790	-14.37	20240315	13170	22.17	20240116	45700	-64.79	20230817	12290	30.92	20231215	2.15	N	210120	500	15 억		0	N	N	0	N	00	N
81	20240417	090851	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16090	250	2	1.58	10636250	668	2.17	16430	16430	15670	20550	11090	15840	15939.51	0.00	0	-465	17373	16606	15803	15036	14233	16990	15420	16	4710	500	9500	10	1	3144610	506	-182.84	2.20	12	0.02	-88.00	7313.00	45700	20230817	-64.79	12290	20231215	30.92	18790	-14.37	20240315	13170	22.17	20240116	45700	-64.79	20230817	12290	30.92	20231215	2.15	N	210120	500	15 억		0	N	N	0	N	00	N
82	20240416	160855	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15840	660	2	4.35	493227940	30798	140.50	15000	16570	15000	19730	10630	15180	16014.93	0.00	0	3501	16086	15632	15336	14882	14586	15485	14735	16	4550	500	9100	10	1	3144610	498	-180.00	2.17	12	0.98	-88.00	7313.00	45700	20230817	-65.34	12290	20231215	28.89	18790	-15.70	20240315	13170	20.27	20240116	45700	-65.34	20230817	12290	28.89	20231215	2.18	N	210120	500	15 억		0	N	N	0	N	00	N
83	20240416	150854	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15730	550	2	3.62	489521620	30564	139.43	15000	16570	15000	19730	10630	15180	16016.28	0.00	0	3508	16086	15632	15336	14882	14586	15485	14735	16	4550	500	9100	10	1	3144610	495	-178.75	2.15	12	0.97	-88.00	7313.00	45700	20230817	-65.58	12290	20231215	27.99	18790	-16.29	20240315	13170	19.44	20240116	45700	-65.58	20230817	12290	27.99	20231215	2.18	N	210120	500	15 억		0	N	N	0	N	00	N
84	20240416	140854	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15710	530	2	3.49	467218410	29142	132.95	15000	16570	15000	19730	10630	15180	16032.48	0.00	0	3742	16086	15632	15336	14882	14586	15485	14735	16	4550	500	9100	10	1	3144610	494	-178.52	2.15	12	0.93	-88.00	7313.00	45700	20230817	-65.62	12290	20231215	27.83	18790	-16.39	20240315	13170	19.29	20240116	45700	-65.62	20230817	12290	27.83	20231215	2.18	N	210120	500	15 억		0	N	N	0	N	00	N
85	20240416	130852	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16140	960	2	6.32	402232440	25083	114.43	15000	16570	15000	19730	10630	15180	16036.06	0.00	0	4034	16086	15632	15336	14882	14586	15485	14735	16	4550	500	9100	10	1	3144610	508	-183.41	2.21	12	0.80	-88.00	7313.00	45700	20230817	-64.68	12290	20231215	31.33	18790	-14.10	20240315	13170	22.55	20240116	45700	-64.68	20230817	12290	31.33	20231215	2.18	N	210120	500	15 억		0	N	N	0	N	00	N
86	20240416	120855	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15970	790	2	5.20	377268290	23533	107.36	15000	16570	15000	19730	10630	15180	16031.46	0.00	0	3883	16086	15632	15336	14882	14586	15485	14735	16	4550	500	9100	10	1	3144610	502	-181.48	2.18	12	0.75	-88.00	7313.00	45700	20230817	-65.05	12290	20231215	29.94	18790	-15.01	20240315	13170	21.26	20240116	45700	-65.05	20230817	12290	29.94	20231215	2.18	N	210120	500	15 억		0	N	N	0	N	00	N
87	20240416	110850	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15980	800	2	5.27	368723370	23000	104.93	15000	16570	15000	19730	10630	15180	16031.45	0.00	0	3990	16086	15632	15336	14882	14586	15485	14735	16	4550	500	9100	10	1	3144610	503	-181.59	2.19	12	0.73	-88.00	7313.00	45700	20230817	-65.03	12290	20231215	30.02	18790	-14.95	20240315	13170	21.34	20240116	45700	-65.03	20230817	12290	30.02	20231215	2.18	N	210120	500	15 억		0	N	N	0	N	00	N
88	20240416	100843	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16340	1160	2	7.64	287675800	17974	82.00	15000	16570	15000	19730	10630	15180	16005.11	0.00	0	4031	16086	15632	15336	14882	14586	15485	14735	16	4550	500	9100	10	1	3144610	514	-185.68	2.23	12	0.57	-88.00	7313.00	45700	20230817	-64.25	12290	20231215	32.95	18790	-13.04	20240315	13170	24.07	20240116	45700	-64.25	20230817	12290	32.95	20231215	2.18	N	210120	500	15 억		0	N	N	0	N	00	N
89	20240416	090843	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15180	0	3	0.00	1065180	71	0.32	15000	15180	15000	19730	10630	15180	15002.54	0.00	0	0	16086	15632	15336	14882	14586	15485	14735	16	4550	500	9100	10	1	3144610	477	-172.50	2.08	12	0.00	-88.00	7313.00	45700	20230817	-66.78	12290	20231215	23.52	18790	-19.21	20240315	13170	15.26	20240116	45700	-66.78	20230817	12290	23.52	20231215	2.18	N	210120	500	15 억		0	N	N	0	N	00	N
90	20240415	160841	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15180	-610	5	-3.86	314668290	20572	260.11	15790	15790	15040	20500	11060	15790	15295.95	0.00	0	-1705	16163	15976	15813	15626	15463	15895	15545	16	4710	500	9470	10	1	3144610	477	-172.50	2.08	12	0.65	-88.00	7313.00	45700	20230817	-66.78	12290	20231215	23.52	18790	-19.21	20240315	13170	15.26	20240116	45700	-66.78	20230817	12290	23.52	20231215	2.18	N	210120	500	15 억		0	N	N	0	N	00	N
91	20240415	150847	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15180	-610	5	-3.86	287444030	18779	237.44	15790	15790	15040	20500	11060	15790	15306.67	0.00	0	-1087	16163	15976	15813	15626	15463	15895	15545	16	4710	500	9470	10	1	3144610	477	-172.50	2.08	12	0.60	-88.00	7313.00	45700	20230817	-66.78	12290	20231215	23.52	18790	-19.21	20240315	13170	15.26	20240116	45700	-66.78	20230817	12290	23.52	20231215	2.18	N	210120	500	15 억		0	N	N	0	N	00	N
92	20240415	140839	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15390	-400	5	-2.53	148523910	9625	121.70	15790	15790	15050	20500	11060	15790	15431.06	0.00	0	-1997	16163	15976	15813	15626	15463	15895	15545	16	4710	500	9470	10	1	3144610	484	-174.89	2.10	12	0.31	-88.00	7313.00	45700	20230817	-66.32	12290	20231215	25.22	18790	-18.09	20240315	13170	16.86	20240116	45700	-66.32	20230817	12290	25.22	20231215	2.18	N	210120	500	15 억		0	N	N	0	N	00	N
93	20240415	130831	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15490	-300	5	-1.90	137803130	8929	112.90	15790	15790	15050	20500	11060	15790	15433.21	0.00	0	-1933	16163	15976	15813	15626	15463	15895	15545	16	4710	500	9470	10	1	3144610	487	-176.02	2.12	12	0.28	-88.00	7313.00	45700	20230817	-66.11	12290	20231215	26.04	18790	-17.56	20240315	13170	17.62	20240116	45700	-66.11	20230817	12290	26.04	20231215	2.18	N	210120	500	15 억		0	N	N	0	N	00	N
94	20240415	120844	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15460	-330	5	-2.09	135968050	8810	111.39	15790	15790	15050	20500	11060	15790	15433.38	0.00	0	-1843	16163	15976	15813	15626	15463	15895	15545	16	4710	500	9470	10	1	3144610	486	-175.68	2.11	12	0.28	-88.00	7313.00	45700	20230817	-66.17	12290	20231215	25.79	18790	-17.72	20240315	13170	17.39	20240116	45700	-66.17	20230817	12290	25.79	20231215	2.18	N	210120	500	15 억		0	N	N	0	N	00	N
95	20240415	110845	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15490	-300	5	-1.90	119646380	7749	97.98	15790	15790	15050	20500	11060	15790	15440.23	0.00	0	-1327	16163	15976	15813	15626	15463	15895	15545	16	4710	500	9470	10	1	3144610	487	-176.02	2.12	12	0.25	-88.00	7313.00	45700	20230817	-66.11	12290	20231215	26.04	18790	-17.56	20240315	13170	17.62	20240116	45700	-66.11	20230817	12290	26.04	20231215	2.18	N	210120	500	15 억		0	N	N	0	N	00	N
96	20240415	100839	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15510	-280	5	-1.77	115542930	7483	94.61	15790	15790	15050	20500	11060	15790	15440.72	0.00	0	-1198	16163	15976	15813	15626	15463	15895	15545	16	4710	500	9470	10	1	3144610	488	-176.25	2.12	12	0.24	-88.00	7313.00	45700	20230817	-66.06	12290	20231215	26.20	18790	-17.46	20240315	13170	17.77	20240116	45700	-66.06	20230817	12290	26.20	20231215	2.18	N	210120	500	15 억		0	N	N	0	N	00	N
97	20240415	090846	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15330	-460	5	-2.91	76763070	4979	62.95	15790	15790	15050	20500	11060	15790	15417.37	0.00	0	-422	16163	15976	15813	15626	15463	15895	15545	16	4710	500	9470	10	1	3144610	482	-174.20	2.10	12	0.16	-88.00	7313.00	45700	20230817	-66.46	12290	20231215	24.74	18790	-18.41	20240315	13170	16.40	20240116	45700	-66.46	20230817	12290	24.74	20231215	2.18	N	210120	500	15 억		0	N	N	0	N	00	N
98	20240412	160839	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15790	-50	5	-0.32	125185580	7909	198.52	16000	16000	15650	20550	11090	15840	15828.24	0.00	0	-1173	16373	16106	15873	15606	15373	15990	15490	16	4710	500	9500	10	1	3144610	497	-179.43	2.16	12	0.25	-88.00	7313.00	45700	20230817	-65.45	12290	20231215	28.48	18790	-15.97	20240315	13170	19.89	20240116	45700	-65.45	20230817	12290	28.48	20231215	2.00	N	210120	500	15 억		0	N	N	0	N	00	N
99	20240412	150842	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15850	10	2	0.06	119939770	7576	190.16	16000	16000	15650	20550	11090	15840	15831.54	0.00	0	-1112	16373	16106	15873	15606	15373	15990	15490	16	4710	500	9500	10	1	3144610	498	-180.11	2.17	12	0.24	-88.00	7313.00	45700	20230817	-65.32	12290	20231215	28.97	18790	-15.65	20240315	13170	20.35	20240116	45700	-65.32	20230817	12290	28.97	20231215	2.00	N	210120	500	15 억		0	N	N	0	N	00	N
100	20240412	140837	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15770	-70	5	-0.44	84056250	5297	132.96	16000	16000	15650	20550	11090	15840	15868.65	0.00	0	-1223	16373	16106	15873	15606	15373	15990	15490	16	4710	500	9500	10	1	3144610	496	-179.20	2.16	12	0.17	-88.00	7313.00	45700	20230817	-65.49	12290	20231215	28.32	18790	-16.07	20240315	13170	19.74	20240116	45700	-65.49	20230817	12290	28.32	20231215	2.00	N	210120	500	15 억		0	N	N	0	N	00	N
101	20240412	130829	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15890	50	2	0.32	47413950	2993	75.13	16000	16000	15650	20550	11090	15840	15841.61	0.00	0	-1010	16373	16106	15873	15606	15373	15990	15490	16	4710	500	9500	10	1	3144610	500	-180.57	2.17	12	0.10	-88.00	7313.00	45700	20230817	-65.23	12290	20231215	29.29	18790	-15.43	20240315	13170	20.65	20240116	45700	-65.23	20230817	12290	29.29	20231215	2.00	N	210120	500	15 억		0	N	N	0	N	00	N
102	20240412	120836	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15730	-110	5	-0.69	34697760	2184	54.82	16000	16000	15730	20550	11090	15840	15887.25	0.00	0	-698	16373	16106	15873	15606	15373	15990	15490	16	4710	500	9500	10	1	3144610	495	-178.75	2.15	12	0.07	-88.00	7313.00	45700	20230817	-65.58	12290	20231215	27.99	18790	-16.29	20240315	13170	19.44	20240116	45700	-65.58	20230817	12290	27.99	20231215	2.00	N	210120	500	15 억		0	N	N	0	N	00	N
103	20240412	110832	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15830	-10	5	-0.06	26734520	1679	42.14	16000	16000	15730	20550	11090	15840	15922.88	0.00	0	-393	16373	16106	15873	15606	15373	15990	15490	16	4710	500	9500	10	1	3144610	498	-179.89	2.16	12	0.05	-88.00	7313.00	45700	20230817	-65.36	12290	20231215	28.80	18790	-15.75	20240315	13170	20.20	20240116	45700	-65.36	20230817	12290	28.80	20231215	2.00	N	210120	500	15 억		0	N	N	0	N	00	N
104	20240412	100834	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15850	10	2	0.06	20887390	1311	32.91	16000	16000	15730	20550	11090	15840	15932.41	0.00	0	-416	16373	16106	15873	15606	15373	15990	15490	16	4710	500	9500	10	1	3144610	498	-180.11	2.17	12	0.04	-88.00	7313.00	45700	20230817	-65.32	12290	20231215	28.97	18790	-15.65	20240315	13170	20.35	20240116	45700	-65.32	20230817	12290	28.97	20231215	2.00	N	210120	500	15 억		0	N	N	0	N	00	N
105	20240412	090835	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16000	160	2	1.01	7327520	458	11.50	16000	16000	15840	20550	11090	15840	15998.95	0.00	0	-291	16373	16106	15873	15606	15373	15990	15490	16	4710	500	9500	10	1	3144610	503	-181.82	2.19	12	0.01	-88.00	7313.00	45700	20230817	-64.99	12290	20231215	30.19	18790	-14.85	20240315	13170	21.49	20240116	45700	-64.99	20230817	12290	30.19	20231215	2.00	N	210120	500	15 억		0	N	N	0	N	00	N
106	20240411	160829	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15840	-40	5	-0.25	62424670	3944	19.47	15900	16140	15640	20600	11120	15880	15827.76	0.00	0	-979	16526	16202	15706	15382	14886	15955	15135	16	4720	500	9520	10	1	3144610	498	-180.00	2.17	12	0.13	-88.00	7313.00	45700	20230817	-65.34	12290	20231215	28.89	18790	-15.70	20240315	13170	20.27	20240116	45700	-65.34	20230817	12290	28.89	20231215	2.06	N	210120	500	15 억		0	N	N	0	N	00	N
107	20240411	150836	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15890	10	2	0.06	53798500	3400	16.79	15900	16140	15640	20600	11120	15880	15823.09	0.00	0	-1001	16526	16202	15706	15382	14886	15955	15135	16	4720	500	9520	10	1	3144610	500	-180.57	2.17	12	0.11	-88.00	7313.00	45700	20230817	-65.23	12290	20231215	29.29	18790	-15.43	20240315	13170	20.65	20240116	45700	-65.23	20230817	12290	29.29	20231215	2.06	N	210120	500	15 억		0	N	N	0	N	00	N
108	20240411	140832	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15830	-50	5	-0.31	45929570	2904	14.34	15900	16140	15640	20600	11120	15880	15815.97	0.00	0	-1108	16526	16202	15706	15382	14886	15955	15135	16	4720	500	9520	10	1	3144610	498	-179.89	2.16	12	0.09	-88.00	7313.00	45700	20230817	-65.36	12290	20231215	28.80	18790	-15.75	20240315	13170	20.20	20240116	45700	-65.36	20230817	12290	28.80	20231215	2.06	N	210120	500	15 억		0	N	N	0	N	00	N
109	20240411	130822	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15830	-50	5	-0.31	45660450	2887	14.26	15900	16140	15640	20600	11120	15880	15815.88	0.00	0	-1115	16526	16202	15706	15382	14886	15955	15135	16	4720	500	9520	10	1	3144610	498	-179.89	2.16	12	0.09	-88.00	7313.00	45700	20230817	-65.36	12290	20231215	28.80	18790	-15.75	20240315	13170	20.20	20240116	45700	-65.36	20230817	12290	28.80	20231215	2.06	N	210120	500	15 억		0	N	N	0	N	00	N
110	20240411	120834	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15780	-100	5	-0.63	33142030	2094	10.34	15900	16140	15640	20600	11120	15880	15827.14	0.00	0	-990	16526	16202	15706	15382	14886	15955	15135	16	4720	500	9520	10	1	3144610	496	-179.32	2.16	12	0.07	-88.00	7313.00	45700	20230817	-65.47	12290	20231215	28.40	18790	-16.02	20240315	13170	19.82	20240116	45700	-65.47	20230817	12290	28.40	20231215	2.06	N	210120	500	15 억		0	N	N	0	N	00	N
111	20240411	110826	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15870	-10	5	-0.06	30662340	1937	9.56	15900	16140	15640	20600	11120	15880	15829.81	0.00	0	-975	16526	16202	15706	15382	14886	15955	15135	16	4720	500	9520	10	1	3144610	499	-180.34	2.17	12	0.06	-88.00	7313.00	45700	20230817	-65.27	12290	20231215	29.13	18790	-15.54	20240315	13170	20.50	20240116	45700	-65.27	20230817	12290	29.13	20231215	2.06	N	210120	500	15 억		0	N	N	0	N	00	N
112	20240411	100833	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15850	-30	5	-0.19	27643770	1746	8.62	15900	16140	15640	20600	11120	15880	15832.63	0.00	0	-853	16526	16202	15706	15382	14886	15955	15135	16	4720	500	9520	10	1	3144610	498	-180.11	2.17	12	0.06	-88.00	7313.00	45700	20230817	-65.32	12290	20231215	28.97	18790	-15.65	20240315	13170	20.35	20240116	45700	-65.32	20230817	12290	28.97	20231215	2.06	N	210120	500	15 억		0	N	N	0	N	00	N
113	20240411	090831	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15700	-180	5	-1.13	8100070	511	2.52	15900	16140	15700	20600	11120	15880	15851.41	0.00	0	-274	16526	16202	15706	15382	14886	15955	15135	16	4720	500	9520	10	1	3144610	494	-178.41	2.15	12	0.02	-88.00	7313.00	45700	20230817	-65.65	12290	20231215	27.75	18790	-16.44	20240315	13170	19.21	20240116	45700	-65.65	20230817	12290	27.75	20231215	2.06	N	210120	500	15 억		0	N	N	0	N	00	N
114	20240409	160817	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15880	-20	5	-0.13	316803860	20229	83.32	15900	16030	15210	20650	11130	15900	15660.88	0.00	0	-583	17473	16686	15893	15106	14313	16290	14710	16	4750	500	9540	10	1	3144610	499	-180.45	2.17	12	0.64	-88.00	7313.00	45700	20230817	-65.25	12290	20231215	29.21	18790	-15.49	20240315	13170	20.58	20240116	45700	-65.25	20230817	12290	29.21	20231215	2.06	N	210120	500	15 억		0	N	N	0	N	00	N
115	20240409	150823	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15840	-60	5	-0.38	295917660	18914	77.90	15900	16030	15210	20650	11130	15900	15645.43	0.00	0	-989	17473	16686	15893	15106	14313	16290	14710	16	4750	500	9540	10	1	3144610	498	-180.00	2.17	12	0.60	-88.00	7313.00	45700	20230817	-65.34	12290	20231215	28.89	18790	-15.70	20240315	13170	20.27	20240116	45700	-65.34	20230817	12290	28.89	20231215	2.06	N	210120	500	15 억		0	N	N	0	N	00	N
116	20240409	140827	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15800	-100	5	-0.63	252822470	16181	66.64	15900	16030	15210	20650	11130	15900	15624.65	0.00	0	-154	17473	16686	15893	15106	14313	16290	14710	16	4750	500	9540	10	1	3144610	497	-179.55	2.16	12	0.51	-88.00	7313.00	45700	20230817	-65.43	12290	20231215	28.56	18790	-15.91	20240315	13170	19.97	20240116	45700	-65.43	20230817	12290	28.56	20231215	2.06	N	210120	500	15 억		0	N	N	0	N	00	N
117	20240409	130820	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15500	-400	5	-2.52	228713310	14646	60.32	15900	16030	15210	20650	11130	15900	15616.09	0.00	0	-141	17473	16686	15893	15106	14313	16290	14710	16	4750	500	9540	10	1	3144610	487	-176.14	2.12	12	0.47	-88.00	7313.00	45700	20230817	-66.08	12290	20231215	26.12	18790	-17.51	20240315	13170	17.69	20240116	45700	-66.08	20230817	12290	26.12	20231215	2.06	N	210120	500	15 억		0	N	N	0	N	00	N
118	20240409	120823	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15570	-330	5	-2.08	209765280	13419	55.27	15900	16030	15210	20650	11130	15900	15631.96	0.00	0	-115	17473	16686	15893	15106	14313	16290	14710	16	4750	500	9540	10	1	3144610	490	-176.93	2.13	12	0.43	-88.00	7313.00	45700	20230817	-65.93	12290	20231215	26.69	18790	-17.14	20240315	13170	18.22	20240116	45700	-65.93	20230817	12290	26.69	20231215	2.06	N	210120	500	15 억		0	N	N	0	N	00	N
119	20240409	110821	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15300	-600	5	-3.77	170806260	10904	44.91	15900	16030	15210	20650	11130	15900	15664.55	0.00	0	87	17473	16686	15893	15106	14313	16290	14710	16	4750	500	9540	10	1	3144610	481	-173.86	2.09	12	0.35	-88.00	7313.00	45700	20230817	-66.52	12290	20231215	24.49	18790	-18.57	20240315	13170	16.17	20240116	45700	-66.52	20230817	12290	24.49	20231215	2.06	N	210120	500	15 억		0	N	N	0	N	00	N
120	20240409	100815	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15980	80	2	0.50	84675120	5326	21.94	15900	16030	15780	20650	11130	15900	15898.45	0.00	0	-125	17473	16686	15893	15106	14313	16290	14710	16	4750	500	9540	10	1	3144610	503	-181.59	2.19	12	0.17	-88.00	7313.00	45700	20230817	-65.03	12290	20231215	30.02	18790	-14.95	20240315	13170	21.34	20240116	45700	-65.03	20230817	12290	30.02	20231215	2.06	N	210120	500	15 억		0	N	N	0	N	00	N
121	20240409	090831	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15990	90	2	0.57	3720230	234	0.96	15900	16000	15870	20650	11130	15900	15898.42	0.00	0	8	17473	16686	15893	15106	14313	16290	14710	16	4750	500	9540	10	1	3144610	503	-181.70	2.19	12	0.01	-88.00	7313.00	45700	20230817	-65.01	12290	20231215	30.11	18790	-14.90	20240315	13170	21.41	20240116	45700	-65.01	20230817	12290	30.11	20231215	2.06	N	210120	500	15 억		0	N	N	0	N	00	N
122	20240408	160815	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15900	-910	5	-5.41	365324670	23065	225.27	16680	16680	15100	21850	11770	16810	15838.34	0.00	0	-812	17856	17332	16966	16442	16076	17595	16705	16	5040	500	10080	10	1	3144610	500	-180.68	2.17	12	0.73	-88.00	7313.00	45700	20230817	-65.21	12290	20231215	29.37	18790	-15.38	20240315	13170	20.73	20240116	45700	-65.21	20230817	12290	29.37	20231215	2.13	N	210120	500	15 억		0	N	N	0	N	00	N
123	20240408	150821	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15830	-980	5	-5.83	351650910	22205	216.87	16680	16680	15100	21850	11770	16810	15836.56	0.00	0	-758	17856	17332	16966	16442	16076	17595	16705	16	5040	500	10080	10	1	3144610	498	-179.89	2.16	12	0.71	-88.00	7313.00	45700	20230817	-65.36	12290	20231215	28.80	18790	-15.75	20240315	13170	20.20	20240116	45700	-65.36	20230817	12290	28.80	20231215	2.13	N	210120	500	15 억		0	N	N	0	N	00	N
124	20240408	140821	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15860	-950	5	-5.65	317986410	20083	196.14	16680	16680	15100	21850	11770	16810	15833.61	0.00	0	-122	17856	17332	16966	16442	16076	17595	16705	16	5040	500	10080	10	1	3144610	499	-180.23	2.17	12	0.64	-88.00	7313.00	45700	20230817	-65.30	12290	20231215	29.05	18790	-15.59	20240315	13170	20.43	20240116	45700	-65.30	20230817	12290	29.05	20231215	2.13	N	210120	500	15 억		0	N	N	0	N	00	N
125	20240408	130816	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15940	-870	5	-5.18	302797340	19130	186.83	16680	16680	15100	21850	11770	16810	15828.40	0.00	0	-81	17856	17332	16966	16442	16076	17595	16705	16	5040	500	10080	10	1	3144610	501	-181.14	2.18	12	0.61	-88.00	7313.00	45700	20230817	-65.12	12290	20231215	29.70	18790	-15.17	20240315	13170	21.03	20240116	45700	-65.12	20230817	12290	29.70	20231215	2.13	N	210120	500	15 억		0	N	N	0	N	00	N
126	20240408	120822	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16010	-800	5	-4.76	270376490	17085	166.86	16680	16680	15100	21850	11770	16810	15825.37	0.00	0	91	17856	17332	16966	16442	16076	17595	16705	16	5040	500	10080	10	1	3144610	503	-181.93	2.19	12	0.54	-88.00	7313.00	45700	20230817	-64.97	12290	20231215	30.27	18790	-14.80	20240315	13170	21.56	20240116	45700	-64.97	20230817	12290	30.27	20231215	2.13	N	210120	500	15 억		0	N	N	0	N	00	N
127	20240408	110823	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15920	-890	5	-5.29	261518670	16529	161.43	16680	16680	15100	21850	11770	16810	15821.81	0.00	0	143	17856	17332	16966	16442	16076	17595	16705	16	5040	500	10080	10	1	3144610	501	-180.91	2.18	12	0.53	-88.00	7313.00	45700	20230817	-65.16	12290	20231215	29.54	18790	-15.27	20240315	13170	20.88	20240116	45700	-65.16	20230817	12290	29.54	20231215	2.13	N	210120	500	15 억		0	N	N	0	N	00	N
128	20240408	100813	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15960	-850	5	-5.06	235750870	14912	145.64	16680	16680	15100	21850	11770	16810	15809.47	0.00	0	274	17856	17332	16966	16442	16076	17595	16705	16	5040	500	10080	10	1	3144610	502	-181.36	2.18	12	0.47	-88.00	7313.00	45700	20230817	-65.08	12290	20231215	29.86	18790	-15.06	20240315	13170	21.18	20240116	45700	-65.08	20230817	12290	29.86	20231215	2.13	N	210120	500	15 억		0	N	N	0	N	00	N
129	20240408	090822	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16150	-660	5	-3.93	169689780	10789	105.37	16680	16680	15100	21850	11770	16810	15728.04	0.00	0	414	17856	17332	16966	16442	16076	17595	16705	16	5040	500	10080	10	1	3144610	508	-183.52	2.21	12	0.34	-88.00	7313.00	45700	20230817	-64.66	12290	20231215	31.41	18790	-14.05	20240315	13170	22.63	20240116	45700	-64.66	20230817	12290	31.41	20231215	2.13	N	210120	500	15 억		0	N	N	0	N	00	N
130	20240405	160820	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16810	110	2	0.66	171471550	10147	32.70	16660	17490	16600	21700	11690	16700	16898.74	0.00	0	-1973	18620	17660	17030	16070	15440	17345	15755	16	5000	500	10020	10	1	3144610	529	-191.02	2.30	12	0.32	-88.00	7313.00	45700	20230817	-63.22	12290	20231215	36.78	18790	-10.54	20240315	13170	27.64	20240116	45700	-63.22	20230817	12290	36.78	20231215	2.04	N	210120	500	15 억		0	N	N	0	N	00	N
131	20240405	150815	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16780	80	2	0.48	163872650	9693	31.23	16660	17490	16600	21700	11690	16700	16906.29	0.00	0	-1995	18620	17660	17030	16070	15440	17345	15755	16	5000	500	10020	10	1	3144610	528	-190.68	2.29	12	0.31	-88.00	7313.00	45700	20230817	-63.28	12290	20231215	36.53	18790	-10.70	20240315	13170	27.41	20240116	45700	-63.28	20230817	12290	36.53	20231215	2.04	N	210120	500	15 억		0	N	N	0	N	00	N
132	20240405	140815	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16840	140	2	0.84	136044990	8038	25.90	16660	17490	16600	21700	11690	16700	16925.23	0.00	0	-1931	18620	17660	17030	16070	15440	17345	15755	16	5000	500	10020	10	1	3144610	530	-191.36	2.30	12	0.26	-88.00	7313.00	45700	20230817	-63.15	12290	20231215	37.02	18790	-10.38	20240315	13170	27.87	20240116	45700	-63.15	20230817	12290	37.02	20231215	2.04	N	210120	500	15 억		0	N	N	0	N	00	N
133	20240405	130812	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16960	260	2	1.56	111619140	6594	21.25	16660	17490	16600	21700	11690	16700	16927.38	0.00	0	-1966	18620	17660	17030	16070	15440	17345	15755	16	5000	500	10020	10	1	3144610	533	-192.73	2.32	12	0.21	-88.00	7313.00	45700	20230817	-62.89	12290	20231215	38.00	18790	-9.74	20240315	13170	28.78	20240116	45700	-62.89	20230817	12290	38.00	20231215	2.04	N	210120	500	15 억		0	N	N	0	N	00	N
134	20240405	120813	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16840	140	2	0.84	107977160	6378	20.55	16660	17490	16600	21700	11690	16700	16929.63	0.00	0	-1990	18620	17660	17030	16070	15440	17345	15755	16	5000	500	10020	10	1	3144610	530	-191.36	2.30	12	0.20	-88.00	7313.00	45700	20230817	-63.15	12290	20231215	37.02	18790	-10.38	20240315	13170	27.87	20240116	45700	-63.15	20230817	12290	37.02	20231215	2.04	N	210120	500	15 억		0	N	N	0	N	00	N
135	20240405	110819	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16950	250	2	1.50	79718760	4691	15.12	16660	17490	16600	21700	11690	16700	16993.98	0.00	0	-1902	18620	17660	17030	16070	15440	17345	15755	16	5000	500	10020	10	1	3144610	533	-192.61	2.32	12	0.15	-88.00	7313.00	45700	20230817	-62.91	12290	20231215	37.92	18790	-9.79	20240315	13170	28.70	20240116	45700	-62.91	20230817	12290	37.92	20231215	2.04	N	210120	500	15 억		0	N	N	0	N	00	N
136	20240405	100710	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17120	420	2	2.51	58862740	3453	11.13	16660	17490	16600	21700	11690	16700	17046.84	0.00	0	-1688	18620	17660	17030	16070	15440	17345	15755	16	5000	500	10020	10	1	3144610	538	-194.55	2.34	12	0.11	-88.00	7313.00	45700	20230817	-62.54	12290	20231215	39.30	18790	-8.89	20240315	13170	29.99	20240116	45700	-62.54	20230817	12290	39.30	20231215	2.04	N	210120	500	15 억		0	N	N	0	N	00	N
137	20240405	090805	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17210	510	2	3.05	31373920	1839	5.93	16660	17490	16600	21700	11690	16700	17060.32	0.00	0	-1017	18620	17660	17030	16070	15440	17345	15755	16	5000	500	10020	10	1	3144610	541	-195.57	2.35	12	0.06	-88.00	7313.00	45700	20230817	-62.34	12290	20231215	40.03	18790	-8.41	20240315	13170	30.68	20240116	45700	-62.34	20230817	12290	40.03	20231215	2.04	N	210120	500	15 억		0	N	N	0	N	00	N
138	20240404	160803	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16700	-910	5	-5.17	527590320	30991	177.82	17940	17990	16400	22850	12330	17610	17024.51	0.00	0	-7002	18430	18020	17490	17080	16550	18225	17285	16	5240	500	10560	10	1	3144610	525	-189.77	2.28	12	0.99	-88.00	7313.00	45700	20230817	-63.46	12290	20231215	35.88	18790	-11.12	20240315	13170	26.80	20240116	45700	-63.46	20230817	12290	35.88	20231215	1.90	N	210120	500	15 억		0	N	N	0	N	00	N
139	20240404	150801	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16630	-980	5	-5.57	458400730	26834	153.97	17940	17990	16400	22850	12330	17610	17082.83	0.00	0	-6094	18430	18020	17490	17080	16550	18225	17285	16	5240	500	10560	10	1	3144610	523	-188.98	2.27	12	0.85	-88.00	7313.00	45700	20230817	-63.61	12290	20231215	35.31	18790	-11.50	20240315	13170	26.27	20240116	45700	-63.61	20230817	12290	35.31	20231215	1.90	N	210120	500	15 억		0	N	N	0	N	00	N
140	20240404	140805	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17160	-450	5	-2.56	309525610	17913	102.78	17940	17990	16770	22850	12330	17610	17279.38	0.00	0	-4077	18430	18020	17490	17080	16550	18225	17285	16	5240	500	10560	10	1	3144610	540	-195.00	2.35	12	0.57	-88.00	7313.00	45700	20230817	-62.45	12290	20231215	39.63	18790	-8.67	20240315	13170	30.30	20240116	45700	-62.45	20230817	12290	39.63	20231215	1.90	N	210120	500	15 억		0	N	N	0	N	00	N
141	20240404	130756	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16940	-670	5	-3.80	282649940	16344	93.78	17940	17990	16770	22850	12330	17610	17293.80	0.00	0	-3385	18430	18020	17490	17080	16550	18225	17285	16	5240	500	10560	10	1	3144610	533	-192.50	2.32	12	0.52	-88.00	7313.00	45700	20230817	-62.93	12290	20231215	37.84	18790	-9.85	20240315	13170	28.63	20240116	45700	-62.93	20230817	12290	37.84	20231215	1.90	N	210120	500	15 억		0	N	N	0	N	00	N
142	20240404	120802	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17500	-110	5	-0.62	120724150	6829	39.18	17940	17990	17380	22850	12330	17610	17678.16	0.00	0	-3837	18430	18020	17490	17080	16550	18225	17285	16	5240	500	10560	10	1	3144610	550	-198.86	2.39	12	0.22	-88.00	7313.00	45700	20230817	-61.71	12290	20231215	42.39	18790	-6.87	20240315	13170	32.88	20240116	45700	-61.71	20230817	12290	42.39	20231215	1.90	N	210120	500	15 억		0	N	N	0	N	00	N
143	20240404	110803	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17740	130	2	0.74	64495860	3649	20.94	17940	17990	17380	22850	12330	17610	17674.94	0.00	0	-1190	18430	18020	17490	17080	16550	18225	17285	16	5240	500	10560	10	1	3144610	558	-201.59	2.43	12	0.12	-88.00	7313.00	45700	20230817	-61.18	12290	20231215	44.34	18790	-5.59	20240315	13170	34.70	20240116	45700	-61.18	20230817	12290	44.34	20231215	1.90	N	210120	500	15 억		0	N	N	0	N	00	N
144	20240404	100803	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17440	-170	5	-0.97	49794930	2820	16.18	17940	17990	17380	22850	12330	17610	17657.78	0.00	0	-1114	18430	18020	17490	17080	16550	18225	17285	16	5240	500	10560	10	1	3144610	548	-198.18	2.38	12	0.09	-88.00	7313.00	45700	20230817	-61.84	12290	20231215	41.90	18790	-7.18	20240315	13170	32.42	20240116	45700	-61.84	20230817	12290	41.90	20231215	1.90	N	210120	500	15 억		0	N	N	0	N	00	N
145	20240404	090803	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17660	50	2	0.28	12141590	677	3.88	17940	17990	17660	22850	12330	17610	17934.40	0.00	0	-360	18430	18020	17490	17080	16550	18225	17285	16	5240	500	10560	10	1	3144610	555	-200.68	2.41	12	0.02	-88.00	7313.00	45700	20230817	-61.36	12290	20231215	43.69	18790	-6.01	20240315	13170	34.09	20240116	45700	-61.36	20230817	12290	43.69	20231215	1.90	N	210120	500	15 억		0	N	N	0	N	00	N
146	20240403	160800	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17610	10	2	0.06	304384950	17427	95.27	17550	17900	16960	22850	12320	17600	17466.05	0.00	0	939	18473	18036	17543	17106	16613	18255	17325	16	5250	500	10560	10	1	3144610	554	-200.11	2.41	12	0.55	-88.00	7313.00	45700	20230817	-61.47	12290	20231215	43.29	18790	-6.28	20240315	13170	33.71	20240116	45700	-61.47	20230817	12290	43.29	20231215	1.83	N	210120	500	15 억		0	N	N	0	N	00	N
147	20240403	150801	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17570	-30	5	-0.17	292205190	16736	91.49	17550	17900	16960	22850	12320	17600	17459.68	0.00	0	673	18473	18036	17543	17106	16613	18255	17325	16	5250	500	10560	10	1	3144610	553	-199.66	2.40	12	0.53	-88.00	7313.00	45700	20230817	-61.55	12290	20231215	42.96	18790	-6.49	20240315	13170	33.41	20240116	45700	-61.55	20230817	12290	42.96	20231215	1.83	N	210120	500	15 억		0	N	N	0	N	00	N
148	20240403	140753	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17610	10	2	0.06	198823730	11458	62.64	17550	17900	16960	22850	12320	17600	17352.39	0.00	0	381	18473	18036	17543	17106	16613	18255	17325	16	5250	500	10560	10	1	3144610	554	-200.11	2.41	12	0.36	-88.00	7313.00	45700	20230817	-61.47	12290	20231215	43.29	18790	-6.28	20240315	13170	33.71	20240116	45700	-61.47	20230817	12290	43.29	20231215	1.83	N	210120	500	15 억		0	N	N	0	N	00	N
149	20240403	130754	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17580	-20	5	-0.11	192190480	11082	60.58	17550	17900	16960	22850	12320	17600	17342.58	0.00	0	492	18473	18036	17543	17106	16613	18255	17325	16	5250	500	10560	10	1	3144610	553	-199.77	2.40	12	0.35	-88.00	7313.00	45700	20230817	-61.53	12290	20231215	43.04	18790	-6.44	20240315	13170	33.49	20240116	45700	-61.53	20230817	12290	43.04	20231215	1.83	N	210120	500	15 억		0	N	N	0	N	00	N
150	20240403	120753	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17100	-500	5	-2.84	127079690	7361	40.24	17550	17700	16960	22850	12320	17600	17263.92	0.00	0	607	18473	18036	17543	17106	16613	18255	17325	16	5250	500	10560	10	1	3144610	538	-194.32	2.34	12	0.23	-88.00	7313.00	45700	20230817	-62.58	12290	20231215	39.14	18790	-8.99	20240315	13170	29.84	20240116	45700	-62.58	20230817	12290	39.14	20231215	1.83	N	210120	500	15 억		0	N	N	0	N	00	N
151	20240403	110757	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17240	-360	5	-2.05	117075090	6779	37.06	17550	17700	16960	22850	12320	17600	17270.26	0.00	0	628	18473	18036	17543	17106	16613	18255	17325	16	5250	500	10560	10	1	3144610	542	-195.91	2.36	12	0.22	-88.00	7313.00	45700	20230817	-62.28	12290	20231215	40.28	18790	-8.25	20240315	13170	30.90	20240116	45700	-62.28	20230817	12290	40.28	20231215	1.83	N	210120	500	15 억		0	N	N	0	N	00	N
152	20240403	100756	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17550	-50	5	-0.28	28077410	1629	8.91	17550	17550	17000	22850	12320	17600	17235.98	0.00	0	484	18473	18036	17543	17106	16613	18255	17325	16	5250	500	10560	10	1	3144610	552	-199.43	2.40	12	0.05	-88.00	7313.00	45700	20230817	-61.60	12290	20231215	42.80	18790	-6.60	20240315	13170	33.26	20240116	45700	-61.60	20230817	12290	42.80	20231215	1.83	N	210120	500	15 억		0	N	N	0	N	00	N
153	20240403	090757	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17370	-230	5	-1.31	15639060	910	4.97	17550	17550	17000	22850	12320	17600	17185.78	0.00	0	774	18473	18036	17543	17106	16613	18255	17325	16	5250	500	10560	10	1	3144610	546	-197.39	2.38	12	0.03	-88.00	7313.00	45700	20230817	-61.99	12290	20231215	41.33	18790	-7.56	20240315	13170	31.89	20240116	45700	-61.99	20230817	12290	41.33	20231215	1.83	N	210120	500	15 억		0	N	N	0	N	00	N
154	20240402	160744	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17600	110	2	0.63	322310610	18293	78.42	17330	17980	17050	22700	12250	17490	17619.34	0.00	0	-2203	18336	17912	17076	16652	15816	18125	16865	16	5210	500	10490	10	1	3144610	553	-200.00	2.41	12	0.58	-88.00	7313.00	45700	20230817	-61.49	12290	20231215	43.21	18790	-6.33	20240315	13170	33.64	20240116	45700	-61.49	20230817	12290	43.21	20231215	1.76	N	210120	500	15 억		0	N	N	0	N	00	N
155	20240402	150751	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17680	190	2	1.09	284502600	16146	69.22	17330	17980	17050	22700	12250	17490	17620.62	0.00	0	-2359	18336	17912	17076	16652	15816	18125	16865	16	5210	500	10490	10	1	3144610	556	-200.91	2.42	12	0.51	-88.00	7313.00	45700	20230817	-61.31	12290	20231215	43.86	18790	-5.91	20240315	13170	34.24	20240116	45700	-61.31	20230817	12290	43.86	20231215	1.76	N	210120	500	15 억		0	N	N	0	N	00	N
156	20240402	140756	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17550	60	2	0.34	251579500	14275	61.20	17330	17980	17050	22700	12250	17490	17623.78	0.00	0	-1965	18336	17912	17076	16652	15816	18125	16865	16	5210	500	10490	10	1	3144610	552	-199.43	2.40	12	0.45	-88.00	7313.00	45700	20230817	-61.60	12290	20231215	42.80	18790	-6.60	20240315	13170	33.26	20240116	45700	-61.60	20230817	12290	42.80	20231215	1.76	N	210120	500	15 억		0	N	N	0	N	00	N
157	20240402	130743	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17610	120	2	0.69	238213550	13514	57.93	17330	17980	17050	22700	12250	17490	17627.17	0.00	0	-1774	18336	17912	17076	16652	15816	18125	16865	16	5210	500	10490	10	1	3144610	554	-200.11	2.41	12	0.43	-88.00	7313.00	45700	20230817	-61.47	12290	20231215	43.29	18790	-6.28	20240315	13170	33.71	20240116	45700	-61.47	20230817	12290	43.29	20231215	1.76	N	210120	500	15 억		0	N	N	0	N	00	N
158	20240402	120740	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17700	210	2	1.20	156910080	8896	38.14	17330	17980	17050	22700	12250	17490	17638.27	0.00	0	-1369	18336	17912	17076	16652	15816	18125	16865	16	5210	500	10490	10	1	3144610	557	-201.14	2.42	12	0.28	-88.00	7313.00	45700	20230817	-61.27	12290	20231215	44.02	18790	-5.80	20240315	13170	34.40	20240116	45700	-61.27	20230817	12290	44.02	20231215	1.76	N	210120	500	15 억		0	N	N	0	N	00	N
159	20240402	110744	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17450	-40	5	-0.23	56305620	3229	13.84	17330	17500	17050	22700	12250	17490	17437.48	0.00	0	-847	18336	17912	17076	16652	15816	18125	16865	16	5210	500	10490	10	1	3144610	549	-198.30	2.39	12	0.10	-88.00	7313.00	45700	20230817	-61.82	12290	20231215	41.99	18790	-7.13	20240315	13170	32.50	20240116	45700	-61.82	20230817	12290	41.99	20231215	1.76	N	210120	500	15 억		0	N	N	0	N	00	N
160	20240402	100746	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17250	-240	5	-1.37	28108780	1612	6.91	17330	17500	17050	22700	12250	17490	17437.21	0.00	0	-598	18336	17912	17076	16652	15816	18125	16865	16	5210	500	10490	10	1	3144610	542	-196.02	2.36	12	0.05	-88.00	7313.00	45700	20230817	-62.25	12290	20231215	40.36	18790	-8.20	20240315	13170	30.98	20240116	45700	-62.25	20230817	12290	40.36	20231215	1.76	N	210120	500	15 억		0	N	N	0	N	00	N
161	20240402	090744	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17100	-390	5	-2.23	467150	27	0.12	17330	17330	17050	22700	12250	17490	17301.85	0.00	0	19	18336	17912	17076	16652	15816	18125	16865	16	5210	500	10490	10	1	3144610	538	-194.32	2.34	12	0.00	-88.00	7313.00	45700	20230817	-62.58	12290	20231215	39.14	18790	-8.99	20240315	13170	29.84	20240116	45700	-62.58	20230817	12290	39.14	20231215	1.76	N	210120	500	15 억		0	N	N	0	N	00	N
162	20240401	160743	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17490	500	2	2.94	400613690	23261	228.95	16990	17500	16240	22050	11900	16990	17222.54	0.00	0	-452	17816	17402	17196	16782	16576	17300	16680	16	5060	500	10190	10	1	3144610	550	-198.75	2.39	12	0.74	-88.00	7313.00	45700	20230817	-61.73	12290	20231215	42.31	18790	-6.92	20240315	13170	32.80	20240116	45700	-61.73	20230817	12290	42.31	20231215	1.71	N	210120	500	15 억		0	N	N	0	N	00	N
163	20240401	150745	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17220	230	2	1.35	351517610	20442	201.20	16990	17500	16240	22050	11900	16990	17195.85	0.00	0	-1061	17816	17402	17196	16782	16576	17300	16680	16	5060	500	10190	10	1	3144610	542	-195.68	2.35	12	0.65	-88.00	7313.00	45700	20230817	-62.32	12290	20231215	40.11	18790	-8.36	20240315	13170	30.75	20240116	45700	-62.32	20230817	12290	40.11	20231215	1.71	N	210120	500	15 억		0	N	N	0	N	00	N
164	20240401	140739	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17290	300	2	1.77	329054290	19142	188.41	16990	17500	16240	22050	11900	16990	17190.17	0.00	0	-645	17816	17402	17196	16782	16576	17300	16680	16	5060	500	10190	10	1	3144610	544	-196.48	2.36	12	0.61	-88.00	7313.00	45700	20230817	-62.17	12290	20231215	40.68	18790	-7.98	20240315	13170	31.28	20240116	45700	-62.17	20230817	12290	40.68	20231215	1.71	N	210120	500	15 억		0	N	N	0	N	00	N
165	20240401	130737	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17200	210	2	1.24	311594000	18125	178.40	16990	17500	16240	22050	11900	16990	17191.39	0.00	0	-472	17816	17402	17196	16782	16576	17300	16680	16	5060	500	10190	10	1	3144610	541	-195.45	2.35	12	0.58	-88.00	7313.00	45700	20230817	-62.36	12290	20231215	39.95	18790	-8.46	20240315	13170	30.60	20240116	45700	-62.36	20230817	12290	39.95	20231215	1.71	N	210120	500	15 억		0	N	N	0	N	00	N
166	20240401	120744	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17100	110	2	0.65	274359060	15944	156.93	16990	17500	16240	22050	11900	16990	17207.67	0.00	0	-1411	17816	17402	17196	16782	16576	17300	16680	16	5060	500	10190	10	1	3144610	538	-194.32	2.34	12	0.51	-88.00	7313.00	45700	20230817	-62.58	12290	20231215	39.14	18790	-8.99	20240315	13170	29.84	20240116	45700	-62.58	20230817	12290	39.14	20231215	1.71	N	210120	500	15 억		0	N	N	0	N	00	N
167	20240401	110743	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17310	320	2	1.88	236299930	13749	135.32	16990	17500	16240	22050	11900	16990	17186.70	0.00	0	-1189	17816	17402	17196	16782	16576	17300	16680	16	5060	500	10190	10	1	3144610	544	-196.70	2.37	12	0.44	-88.00	7313.00	45700	20230817	-62.12	12290	20231215	40.85	18790	-7.88	20240315	13170	31.44	20240116	45700	-62.12	20230817	12290	40.85	20231215	1.71	N	210120	500	15 억		0	N	N	0	N	00	N
168	20240401	100740	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16990	0	3	0.00	200377160	11653	114.69	16990	17500	16240	22050	11900	16990	17195.33	0.00	0	-620	17816	17402	17196	16782	16576	17300	16680	16	5060	500	10190	10	1	3144610	534	-193.07	2.32	12	0.37	-88.00	7313.00	45700	20230817	-62.82	12290	20231215	38.24	18790	-9.58	20240315	13170	29.01	20240116	45700	-62.82	20230817	12290	38.24	20231215	1.71	N	210120	500	15 억		0	N	N	0	N	00	N
169	20240401	090739	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17480	490	2	2.88	47922310	2823	27.79	16990	17500	16240	22050	11900	16990	16975.67	0.00	0	-130	17816	17402	17196	16782	16576	17300	16680	16	5060	500	10190	10	1	3144610	550	-198.64	2.39	12	0.09	-88.00	7313.00	45700	20230817	-61.75	12290	20231215	42.23	18790	-6.97	20240315	13170	32.73	20240116	45700	-61.75	20230817	12290	42.23	20231215	1.71	N	210120	500	15 억		0	N	N	0	N	00	N