KissMeData/317530/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	161203	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4600	-10	5	-0.22	161682415	35599	592.33	4650	4650	4510	5990	3230	4610	4541.77	0.25	0	731	4760	4685	4625	4550	4490	4655	4520	35	1380	500	2950	5	1	6971196	321	-5.84	4.84	12	0.51	-788.00	951.00	9370	20230522	-50.91	4075	20231024	12.88	6100	-24.59	20240221	4155	10.71	20240416	9370	-50.91	20230522	4075	12.88	20231024	0.00	N	317530	500	34 억		17616	N	N	0	N	00	N
3	20240430	151214	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4610	0	3	0.00	161664015	35595	592.26	4650	4650	4510	5990	3230	4610	4541.76	0.25	0	733	4760	4685	4625	4550	4490	4655	4520	35	1380	500	2950	5	1	6971196	321	-5.85	4.85	12	0.51	-788.00	951.00	9370	20230522	-50.80	4075	20231024	13.13	6100	-24.43	20240221	4155	10.95	20240416	9370	-50.80	20230522	4075	13.13	20231024	0.00	N	317530	500	34 억		17616	N	N	0	N	00	N
4	20240430	141221	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4545	-65	5	-1.41	150390480	33114	550.98	4650	4650	4510	5990	3230	4610	4541.60	0.25	0	1598	4760	4685	4625	4550	4490	4655	4520	35	1380	500	2950	5	1	6971196	317	-5.77	4.78	12	0.48	-788.00	951.00	9370	20230522	-51.49	4075	20231024	11.53	6100	-25.49	20240221	4155	9.39	20240416	9370	-51.49	20230522	4075	11.53	20231024	0.00	N	317530	500	34 억		17616	N	N	0	N	00	N
5	20240430	131216	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4550	-60	5	-1.30	136697700	30080	500.50	4650	4650	4515	5990	3230	4610	4544.47	0.25	0	1135	4760	4685	4625	4550	4490	4655	4520	35	1380	500	2950	5	1	6971196	317	-5.77	4.78	12	0.43	-788.00	951.00	9370	20230522	-51.44	4075	20231024	11.66	6100	-25.41	20240221	4155	9.51	20240416	9370	-51.44	20230522	4075	11.66	20231024	0.00	N	317530	500	34 억		17616	N	N	0	N	00	N
6	20240430	121213	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4545	-65	5	-1.41	115710145	25445	423.38	4650	4650	4515	5990	3230	4610	4547.46	0.25	0	844	4760	4685	4625	4550	4490	4655	4520	35	1380	500	2950	5	1	6971196	317	-5.77	4.78	12	0.37	-788.00	951.00	9370	20230522	-51.49	4075	20231024	11.53	6100	-25.49	20240221	4155	9.39	20240416	9370	-51.49	20230522	4075	11.53	20231024	0.00	N	317530	500	34 억		17616	N	N	0	N	00	N
7	20240430	111207	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4555	-55	5	-1.19	23986515	5219	86.84	4650	4650	4550	5990	3230	4610	4596.00	0.25	0	-1382	4760	4685	4625	4550	4490	4655	4520	35	1380	500	2950	5	1	6971196	318	-5.78	4.79	12	0.07	-788.00	951.00	9370	20230522	-51.39	4075	20231024	11.78	6100	-25.33	20240221	4155	9.63	20240416	9370	-51.39	20230522	4075	11.78	20231024	0.00	N	317530	500	34 억		17616	N	N	0	N	00	N
8	20240430	101209	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4610	0	3	0.00	6299190	1364	22.70	4650	4650	4610	5990	3230	4610	4618.17	0.25	0	-659	4760	4685	4625	4550	4490	4655	4520	35	1380	500	2950	5	1	6971196	321	-5.85	4.85	12	0.02	-788.00	951.00	9370	20230522	-50.80	4075	20231024	13.13	6100	-24.43	20240221	4155	10.95	20240416	9370	-50.80	20230522	4075	13.13	20231024	0.00	N	317530	500	34 억		17616	N	N	0	N	00	N
9	20240430	091219	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4650	40	2	0.87	1712060	371	6.17	4650	4650	4610	5990	3230	4610	4614.72	0.25	0	-216	4760	4685	4625	4550	4490	4655	4520	35	1380	500	2950	5	1	6971196	324	-5.90	4.89	12	0.01	-788.00	951.00	9370	20230522	-50.37	4075	20231024	14.11	6100	-23.77	20240221	4155	11.91	20240416	9370	-50.37	20230522	4075	14.11	20231024	0.00	N	317530	500	34 억		17616	N	N	0	N	00	N
10	20240429	161157	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4610	5	2	0.11	27792125	6007	14.96	4700	4700	4565	5980	3225	4605	4626.62	0.26	0	-511	4998	4801	4668	4471	4338	4735	4405	35	1375	500	2940	5	1	6971196	321	-5.85	4.85	12	0.09	-788.00	951.00	9370	20230522	-50.80	4075	20231024	13.13	6100	-24.43	20240221	4155	10.95	20240416	9370	-50.80	20230522	4075	13.13	20231024	0.00	N	317530	500	34 억		18025	N	N	0	N	00	N
11	20240429	151208	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4640	35	2	0.76	26058150	5631	14.02	4700	4700	4565	5980	3225	4605	4627.62	0.26	0	-511	4998	4801	4668	4471	4338	4735	4405	35	1375	500	2940	5	1	6971196	323	-5.89	4.88	12	0.08	-788.00	951.00	9370	20230522	-50.48	4075	20231024	13.87	6100	-23.93	20240221	4155	11.67	20240416	9370	-50.48	20230522	4075	13.87	20231024	0.00	N	317530	500	34 억		18025	N	N	0	N	00	N
12	20240429	141123	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4635	30	2	0.65	13905495	3008	7.49	4700	4700	4565	5980	3225	4605	4622.84	0.26	0	-409	4998	4801	4668	4471	4338	4735	4405	35	1375	500	2940	5	1	6971196	323	-5.88	4.87	12	0.04	-788.00	951.00	9370	20230522	-50.53	4075	20231024	13.74	6100	-24.02	20240221	4155	11.55	20240416	9370	-50.53	20230522	4075	13.74	20231024	0.00	N	317530	500	34 억		18025	N	N	0	N	00	N
13	20240429	131207	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4640	35	2	0.76	13288980	2875	7.16	4700	4700	4565	5980	3225	4605	4622.25	0.26	0	-409	4998	4801	4668	4471	4338	4735	4405	35	1375	500	2940	5	1	6971196	323	-5.89	4.88	12	0.04	-788.00	951.00	9370	20230522	-50.48	4075	20231024	13.87	6100	-23.93	20240221	4155	11.67	20240416	9370	-50.48	20230522	4075	13.87	20231024	0.00	N	317530	500	34 억		18025	N	N	0	N	00	N
14	20240429	121206	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4640	35	2	0.76	12751960	2759	6.87	4700	4700	4565	5980	3225	4605	4621.95	0.26	0	-409	4998	4801	4668	4471	4338	4735	4405	35	1375	500	2940	5	1	6971196	323	-5.89	4.88	12	0.04	-788.00	951.00	9370	20230522	-50.48	4075	20231024	13.87	6100	-23.93	20240221	4155	11.67	20240416	9370	-50.48	20230522	4075	13.87	20231024	0.00	N	317530	500	34 억		18025	N	N	0	N	00	N
15	20240429	111141	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4635	30	2	0.65	8482860	1833	4.56	4700	4700	4565	5980	3225	4605	4627.86	0.26	0	-439	4998	4801	4668	4471	4338	4735	4405	35	1375	500	2940	5	1	6971196	323	-5.88	4.87	12	0.03	-788.00	951.00	9370	20230522	-50.53	4075	20231024	13.74	6100	-24.02	20240221	4155	11.55	20240416	9370	-50.53	20230522	4075	13.74	20231024	0.00	N	317530	500	34 억		18025	N	N	0	N	00	N
16	20240429	101206	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4650	45	2	0.98	5441400	1178	2.93	4700	4700	4565	5980	3225	4605	4619.19	0.26	0	-13	4998	4801	4668	4471	4338	4735	4405	35	1375	500	2940	5	1	6971196	324	-5.90	4.89	12	0.02	-788.00	951.00	9370	20230522	-50.37	4075	20231024	14.11	6100	-23.77	20240221	4155	11.91	20240416	9370	-50.37	20230522	4075	14.11	20231024	0.00	N	317530	500	34 억		18025	N	N	0	N	00	N
17	20240429	091206	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4615	10	2	0.22	2474320	536	1.33	4700	4700	4565	5980	3225	4605	4616.27	0.26	0	-3	4998	4801	4668	4471	4338	4735	4405	35	1375	500	2940	5	1	6971196	322	-5.86	4.85	12	0.01	-788.00	951.00	9370	20230522	-50.75	4075	20231024	13.25	6100	-24.34	20240221	4155	11.07	20240416	9370	-50.75	20230522	4075	13.25	20231024	0.00	N	317530	500	34 억		18025	N	N	0	N	00	N
18	20240426	161201	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4605	0	3	0.00	187840840	40151	267.64	4790	4865	4535	5980	3225	4605	4678.36	0.27	0	-755	4708	4656	4568	4516	4428	4682	4542	35	1375	500	2940	5	1	6971196	321	-5.84	4.84	12	0.58	-788.00	951.00	9370	20230522	-50.85	4075	20231024	13.01	6100	-24.51	20240221	4155	10.83	20240416	9370	-50.85	20230522	4075	13.01	20231024	0.00	N	317530	500	34 억		18780	N	N	0	N	00	N
19	20240426	151203	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4560	-45	5	-0.98	185305765	39600	263.96	4790	4865	4535	5980	3225	4605	4679.44	0.27	0	-692	4708	4656	4568	4516	4428	4682	4542	35	1375	500	2940	5	1	6971196	318	-5.79	4.79	12	0.57	-788.00	951.00	9370	20230522	-51.33	4075	20231024	11.90	6100	-25.25	20240221	4155	9.75	20240416	9370	-51.33	20230522	4075	11.90	20231024	0.00	N	317530	500	34 억		18780	N	N	0	N	00	N
20	20240426	141201	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4600	-5	5	-0.11	161540320	34436	229.54	4790	4865	4535	5980	3225	4605	4691.03	0.27	0	-1040	4708	4656	4568	4516	4428	4682	4542	35	1375	500	2940	5	1	6971196	321	-5.84	4.84	12	0.49	-788.00	951.00	9370	20230522	-50.91	4075	20231024	12.88	6100	-24.59	20240221	4155	10.71	20240416	9370	-50.91	20230522	4075	12.88	20231024	0.00	N	317530	500	34 억		18780	N	N	0	N	00	N
21	20240426	131202	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4535	-70	5	-1.52	154515110	32907	219.35	4790	4865	4535	5980	3225	4605	4695.51	0.27	0	-805	4708	4656	4568	4516	4428	4682	4542	35	1375	500	2940	5	1	6971196	316	-5.76	4.77	12	0.47	-788.00	951.00	9370	20230522	-51.60	4075	20231024	11.29	6100	-25.66	20240221	4155	9.15	20240416	9370	-51.60	20230522	4075	11.29	20231024	0.00	N	317530	500	34 억		18780	N	N	0	N	00	N
22	20240426	121159	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4595	-10	5	-0.22	143146225	30409	202.70	4790	4865	4560	5980	3225	4605	4707.36	0.27	0	-854	4708	4656	4568	4516	4428	4682	4542	35	1375	500	2940	5	1	6971196	320	-5.83	4.83	12	0.44	-788.00	951.00	9370	20230522	-50.96	4075	20231024	12.76	6100	-24.67	20240221	4155	10.59	20240416	9370	-50.96	20230522	4075	12.76	20231024	0.00	N	317530	500	34 억		18780	N	N	0	N	00	N
23	20240426	111154	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4595	-10	5	-0.22	137516925	29179	194.50	4790	4865	4565	5980	3225	4605	4712.87	0.27	0	-157	4708	4656	4568	4516	4428	4682	4542	35	1375	500	2940	5	1	6971196	320	-5.83	4.83	12	0.42	-788.00	951.00	9370	20230522	-50.96	4075	20231024	12.76	6100	-24.67	20240221	4155	10.59	20240416	9370	-50.96	20230522	4075	12.76	20231024	0.00	N	317530	500	34 억		18780	N	N	0	N	00	N
24	20240426	101159	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4605	0	3	0.00	121249810	25639	170.90	4790	4865	4605	5980	3225	4605	4729.12	0.27	0	824	4708	4656	4568	4516	4428	4682	4542	35	1375	500	2940	5	1	6971196	321	-5.84	4.84	12	0.37	-788.00	951.00	9370	20230522	-50.85	4075	20231024	13.01	6100	-24.51	20240221	4155	10.83	20240416	9370	-50.85	20230522	4075	13.01	20231024	0.00	N	317530	500	34 억		18780	N	N	0	N	00	N
25	20240426	091203	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4665	60	2	1.30	86431430	18103	120.67	4790	4865	4620	5980	3225	4605	4774.43	0.27	0	1582	4708	4656	4568	4516	4428	4682	4542	35	1375	500	2940	5	1	6971196	325	-5.92	4.91	12	0.26	-788.00	951.00	9370	20230522	-50.21	4075	20231024	14.48	6100	-23.52	20240221	4155	12.27	20240416	9370	-50.21	20230522	4075	14.48	20231024	0.00	N	317530	500	34 억		18780	N	N	0	N	00	N
26	20240425	161153	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4605	50	2	1.10	63968965	13983	127.26	4565	4620	4480	5920	3190	4555	4574.77	0.22	0	3474	4658	4606	4518	4466	4378	4632	4492	35	1365	500	2910	5	1	6971196	321	-5.84	4.84	12	0.20	-788.00	951.00	9370	20230522	-50.85	4075	20231024	13.01	6100	-24.51	20240221	4155	10.83	20240416	9370	-50.85	20230522	4075	13.01	20231024	0.00	N	317530	500	34 억		15306	N	N	0	N	00	N
27	20240425	151158	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4600	45	2	0.99	61382860	13419	122.12	4565	4620	4480	5920	3190	4555	4574.32	0.22	0	3315	4658	4606	4518	4466	4378	4632	4492	35	1365	500	2910	5	1	6971196	321	-5.84	4.84	12	0.19	-788.00	951.00	9370	20230522	-50.91	4075	20231024	12.88	6100	-24.59	20240221	4155	10.71	20240416	9370	-50.91	20230522	4075	12.88	20231024	0.00	N	317530	500	34 억		15306	N	N	0	N	00	N
28	20240425	141155	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4585	30	2	0.66	36029115	7905	71.94	4565	4600	4480	5920	3190	4555	4557.76	0.22	0	1170	4658	4606	4518	4466	4378	4632	4492	35	1365	500	2910	5	1	6971196	320	-5.82	4.82	12	0.11	-788.00	951.00	9370	20230522	-51.07	4075	20231024	12.52	6100	-24.84	20240221	4155	10.35	20240416	9370	-51.07	20230522	4075	12.52	20231024	0.00	N	317530	500	34 억		15306	N	N	0	N	00	N
29	20240425	131155	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4580	25	2	0.55	34178735	7501	68.27	4565	4600	4480	5920	3190	4555	4556.56	0.22	0	1170	4658	4606	4518	4466	4378	4632	4492	35	1365	500	2910	5	1	6971196	319	-5.81	4.82	12	0.11	-788.00	951.00	9370	20230522	-51.12	4075	20231024	12.39	6100	-24.92	20240221	4155	10.23	20240416	9370	-51.12	20230522	4075	12.39	20231024	0.00	N	317530	500	34 억		15306	N	N	0	N	00	N
30	20240425	121152	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4570	15	2	0.33	18454885	4052	36.88	4565	4600	4480	5920	3190	4555	4554.51	0.22	0	-61	4658	4606	4518	4466	4378	4632	4492	35	1365	500	2910	5	1	6971196	319	-5.80	4.81	12	0.06	-788.00	951.00	9370	20230522	-51.23	4075	20231024	12.15	6100	-25.08	20240221	4155	9.99	20240416	9370	-51.23	20230522	4075	12.15	20231024	0.00	N	317530	500	34 억		15306	N	N	0	N	00	N
31	20240425	111154	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4525	-30	5	-0.66	17614155	3866	35.18	4565	4600	4480	5920	3190	4555	4556.17	0.22	0	-48	4658	4606	4518	4466	4378	4632	4492	35	1365	500	2910	5	1	6971196	315	-5.74	4.76	12	0.06	-788.00	951.00	9370	20230522	-51.71	4075	20231024	11.04	6100	-25.82	20240221	4155	8.90	20240416	9370	-51.71	20230522	4075	11.04	20231024	0.00	N	317530	500	34 억		15306	N	N	0	N	00	N
32	20240425	101154	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4590	35	2	0.77	10074755	2207	20.09	4565	4600	4480	5920	3190	4555	4564.91	0.22	0	-437	4658	4606	4518	4466	4378	4632	4492	35	1365	500	2910	5	1	6971196	320	-5.82	4.83	12	0.03	-788.00	951.00	9370	20230522	-51.01	4075	20231024	12.64	6100	-24.75	20240221	4155	10.47	20240416	9370	-51.01	20230522	4075	12.64	20231024	0.00	N	317530	500	34 억		15306	N	N	0	N	00	N
33	20240425	091158	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4565	10	2	0.22	3584610	784	7.14	4565	4600	4565	5920	3190	4555	4572.21	0.22	0	-78	4658	4606	4518	4466	4378	4632	4492	35	1365	500	2910	5	1	6971196	318	-5.79	4.80	12	0.01	-788.00	951.00	9370	20230522	-51.28	4075	20231024	12.02	6100	-25.16	20240221	4155	9.87	20240416	9370	-51.28	20230522	4075	12.02	20231024	0.00	N	317530	500	34 억		15306	N	N	0	N	00	N
34	20240424	161135	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4555	125	2	2.82	49686775	10988	182.98	4470	4570	4430	5750	3105	4430	4521.91	0.22	0	135	4673	4551	4478	4356	4283	4612	4417	35	1320	500	2830	5	1	6971196	318	-5.78	4.79	12	0.16	-788.00	951.00	9370	20230522	-51.39	4075	20231024	11.78	6100	-25.33	20240221	4155	9.63	20240416	9370	-51.39	20230522	4075	11.78	20231024	0.00	N	317530	500	34 억		15171	N	N	0	N	00	N
35	20240424	151152	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4545	115	2	2.60	44305140	9806	163.30	4470	4570	4430	5750	3105	4430	4518.17	0.22	0	135	4673	4551	4478	4356	4283	4612	4417	35	1320	500	2830	5	1	6971196	317	-5.77	4.78	12	0.14	-788.00	951.00	9370	20230522	-51.49	4075	20231024	11.53	6100	-25.49	20240221	4155	9.39	20240416	9370	-51.49	20230522	4075	11.53	20231024	0.00	N	317530	500	34 억		15171	N	N	0	N	00	N
36	20240424	141153	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4515	85	2	1.92	30509240	6747	112.36	4470	4570	4430	5750	3105	4430	4521.90	0.22	0	147	4673	4551	4478	4356	4283	4612	4417	35	1320	500	2830	5	1	6971196	315	-5.73	4.75	12	0.10	-788.00	951.00	9370	20230522	-51.81	4075	20231024	10.80	6100	-25.98	20240221	4155	8.66	20240416	9370	-51.81	20230522	4075	10.80	20231024	0.00	N	317530	500	34 억		15171	N	N	0	N	00	N
37	20240424	131156	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4540	110	2	2.48	26746960	5916	98.52	4470	4570	4430	5750	3105	4430	4521.12	0.22	0	-56	4673	4551	4478	4356	4283	4612	4417	35	1320	500	2830	5	1	6971196	316	-5.76	4.77	12	0.08	-788.00	951.00	9370	20230522	-51.55	4075	20231024	11.41	6100	-25.57	20240221	4155	9.27	20240416	9370	-51.55	20230522	4075	11.41	20231024	0.00	N	317530	500	34 억		15171	N	N	0	N	00	N
38	20240424	121150	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4490	60	2	1.35	11566055	2559	42.61	4470	4570	4430	5750	3105	4430	4519.76	0.22	0	-559	4673	4551	4478	4356	4283	4612	4417	35	1320	500	2830	5	1	6971196	313	-5.70	4.72	12	0.04	-788.00	951.00	9370	20230522	-52.08	4075	20231024	10.18	6100	-26.39	20240221	4155	8.06	20240416	9370	-52.08	20230522	4075	10.18	20231024	0.00	N	317530	500	34 억		15171	N	N	0	N	00	N
39	20240424	111148	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4490	60	2	1.35	10699460	2366	39.40	4470	4570	4430	5750	3105	4430	4522.17	0.22	0	-559	4673	4551	4478	4356	4283	4612	4417	35	1320	500	2830	5	1	6971196	313	-5.70	4.72	12	0.03	-788.00	951.00	9370	20230522	-52.08	4075	20231024	10.18	6100	-26.39	20240221	4155	8.06	20240416	9370	-52.08	20230522	4075	10.18	20231024	0.00	N	317530	500	34 억		15171	N	N	0	N	00	N
40	20240424	101146	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4505	75	2	1.69	9294350	2054	34.20	4470	4570	4430	5750	3105	4430	4525.00	0.22	0	-559	4673	4551	4478	4356	4283	4612	4417	35	1320	500	2830	5	1	6971196	314	-5.72	4.74	12	0.03	-788.00	951.00	9370	20230522	-51.92	4075	20231024	10.55	6100	-26.15	20240221	4155	8.42	20240416	9370	-51.92	20230522	4075	10.55	20231024	0.00	N	317530	500	34 억		15171	N	N	0	N	00	N
41	20240424	091150	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4535	105	2	2.37	6428420	1418	23.61	4470	4570	4430	5750	3105	4430	4533.44	0.22	0	-291	4673	4551	4478	4356	4283	4612	4417	35	1320	500	2830	5	1	6971196	316	-5.76	4.77	12	0.02	-788.00	951.00	9370	20230522	-51.60	4075	20231024	11.29	6100	-25.66	20240221	4155	9.15	20240416	9370	-51.60	20230522	4075	11.29	20231024	0.00	N	317530	500	34 억		15171	N	N	0	N	00	N
42	20240423	161118	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4430	65	2	1.49	26025815	5842	101.65	4405	4600	4405	5670	3060	4365	4454.95	0.22	0	-343	4438	4401	4378	4341	4318	4420	4360	35	1305	500	2790	5	1	6971196	309	-5.62	4.66	12	0.08	-788.00	951.00	9370	20230522	-52.72	4075	20231024	8.71	6100	-27.38	20240221	4155	6.62	20240416	9370	-52.72	20230522	4075	8.71	20231024	0.00	N	317530	500	34 억		15514	N	N	0	N	00	N
43	20240423	151145	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4435	70	2	1.60	23079700	5177	90.08	4405	4600	4405	5670	3060	4365	4458.12	0.22	0	-343	4438	4401	4378	4341	4318	4420	4360	35	1305	500	2790	5	1	6971196	309	-5.63	4.66	12	0.07	-788.00	951.00	9370	20230522	-52.67	4075	20231024	8.83	6100	-27.30	20240221	4155	6.74	20240416	9370	-52.67	20230522	4075	8.83	20231024	0.00	N	317530	500	34 억		15514	N	N	0	N	00	N
44	20240423	141144	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4435	70	2	1.60	20666785	4633	80.62	4405	4600	4405	5670	3060	4365	4460.78	0.22	0	-343	4438	4401	4378	4341	4318	4420	4360	35	1305	500	2790	5	1	6971196	309	-5.63	4.66	12	0.07	-788.00	951.00	9370	20230522	-52.67	4075	20231024	8.83	6100	-27.30	20240221	4155	6.74	20240416	9370	-52.67	20230522	4075	8.83	20231024	0.00	N	317530	500	34 억		15514	N	N	0	N	00	N
45	20240423	131143	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4445	80	2	1.83	19397990	4347	75.64	4405	4600	4405	5670	3060	4365	4462.39	0.22	0	-295	4438	4401	4378	4341	4318	4420	4360	35	1305	500	2790	5	1	6971196	310	-5.64	4.67	12	0.06	-788.00	951.00	9370	20230522	-52.56	4075	20231024	9.08	6100	-27.13	20240221	4155	6.98	20240416	9370	-52.56	20230522	4075	9.08	20231024	0.00	N	317530	500	34 억		15514	N	N	0	N	00	N
46	20240423	121141	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4485	120	2	2.75	15392620	3448	60.00	4405	4600	4405	5670	3060	4365	4464.22	0.22	0	-67	4438	4401	4378	4341	4318	4420	4360	35	1305	500	2790	5	1	6971196	313	-5.69	4.72	12	0.05	-788.00	951.00	9370	20230522	-52.13	4075	20231024	10.06	6100	-26.48	20240221	4155	7.94	20240416	9370	-52.13	20230522	4075	10.06	20231024	0.00	N	317530	500	34 억		15514	N	N	0	N	00	N
47	20240423	111143	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4465	100	2	2.29	14498035	3248	56.52	4405	4600	4405	5670	3060	4365	4463.68	0.22	0	-67	4438	4401	4378	4341	4318	4420	4360	35	1305	500	2790	5	1	6971196	311	-5.67	4.70	12	0.05	-788.00	951.00	9370	20230522	-52.35	4075	20231024	9.57	6100	-26.80	20240221	4155	7.46	20240416	9370	-52.35	20230522	4075	9.57	20231024	0.00	N	317530	500	34 억		15514	N	N	0	N	00	N
48	20240423	101140	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4470	105	2	2.41	13286340	2977	51.80	4405	4600	4405	5670	3060	4365	4463.00	0.22	0	-28	4438	4401	4378	4341	4318	4420	4360	35	1305	500	2790	5	1	6971196	312	-5.67	4.70	12	0.04	-788.00	951.00	9370	20230522	-52.29	4075	20231024	9.69	6100	-26.72	20240221	4155	7.58	20240416	9370	-52.29	20230522	4075	9.69	20231024	0.00	N	317530	500	34 억		15514	N	N	0	N	00	N
49	20240423	091143	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4490	125	2	2.86	4128580	917	15.96	4405	4600	4405	5670	3060	4365	4502.27	0.22	0	-159	4438	4401	4378	4341	4318	4420	4360	35	1305	500	2790	5	1	6971196	313	-5.70	4.72	12	0.01	-788.00	951.00	9370	20230522	-52.08	4075	20231024	10.18	6100	-26.39	20240221	4155	8.06	20240416	9370	-52.08	20230522	4075	10.18	20231024	0.00	N	317530	500	34 억		15514	N	N	0	N	00	N
50	20240422	161138	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4365	5	2	0.11	25122370	5746	33.04	4360	4415	4355	5660	3055	4360	4372.44	0.23	0	-322	4666	4512	4411	4257	4156	4590	4335	35	1300	500	2790	5	1	6971196	304	-5.54	4.59	12	0.08	-788.00	951.00	9370	20230522	-53.42	4075	20231024	7.12	6100	-28.44	20240221	4155	5.05	20240416	9370	-53.42	20230522	4075	7.12	20231024	0.00	N	317530	500	34 억		15836	N	N	0	N	00	N
51	20240422	151135	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4365	5	2	0.11	21464500	4908	28.22	4360	4415	4355	5660	3055	4360	4373.37	0.23	0	-322	4666	4512	4411	4257	4156	4590	4335	35	1300	500	2790	5	1	6971196	304	-5.54	4.59	12	0.07	-788.00	951.00	9370	20230522	-53.42	4075	20231024	7.12	6100	-28.44	20240221	4155	5.05	20240416	9370	-53.42	20230522	4075	7.12	20231024	0.00	N	317530	500	34 억		15836	N	N	0	N	00	N
52	20240422	141137	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4370	10	2	0.23	18725255	4281	24.62	4360	4415	4355	5660	3055	4360	4374.04	0.23	0	-424	4666	4512	4411	4257	4156	4590	4335	35	1300	500	2790	5	1	6971196	305	-5.55	4.60	12	0.06	-788.00	951.00	9370	20230522	-53.36	4075	20231024	7.24	6100	-28.36	20240221	4155	5.17	20240416	9370	-53.36	20230522	4075	7.24	20231024	0.00	N	317530	500	34 억		15836	N	N	0	N	00	N
53	20240422	131134	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4385	25	2	0.57	15118900	3457	19.88	4360	4415	4355	5660	3055	4360	4373.42	0.23	0	-424	4666	4512	4411	4257	4156	4590	4335	35	1300	500	2790	5	1	6971196	306	-5.56	4.61	12	0.05	-788.00	951.00	9370	20230522	-53.20	4075	20231024	7.61	6100	-28.11	20240221	4155	5.54	20240416	9370	-53.20	20230522	4075	7.61	20231024	0.00	N	317530	500	34 억		15836	N	N	0	N	00	N
54	20240422	121133	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4380	20	2	0.46	13090350	2994	17.22	4360	4415	4355	5660	3055	4360	4372.19	0.23	0	-232	4666	4512	4411	4257	4156	4590	4335	35	1300	500	2790	5	1	6971196	305	-5.56	4.61	12	0.04	-788.00	951.00	9370	20230522	-53.26	4075	20231024	7.48	6100	-28.20	20240221	4155	5.42	20240416	9370	-53.26	20230522	4075	7.48	20231024	0.00	N	317530	500	34 억		15836	N	N	0	N	00	N
55	20240422	111135	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4360	0	3	0.00	9353160	2140	12.31	4360	4415	4360	5660	3055	4360	4370.64	0.23	0	18	4666	4512	4411	4257	4156	4590	4335	35	1300	500	2790	5	1	6971196	304	-5.53	4.58	12	0.03	-788.00	951.00	9370	20230522	-53.47	4075	20231024	6.99	6100	-28.52	20240221	4155	4.93	20240416	9370	-53.47	20230522	4075	6.99	20231024	0.00	N	317530	500	34 억		15836	N	N	0	N	00	N
56	20240422	101135	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4380	20	2	0.46	5366580	1227	7.06	4360	4415	4360	5660	3055	4360	4373.74	0.23	0	26	4666	4512	4411	4257	4156	4590	4335	35	1300	500	2790	5	1	6971196	305	-5.56	4.61	12	0.02	-788.00	951.00	9370	20230522	-53.26	4075	20231024	7.48	6100	-28.20	20240221	4155	5.42	20240416	9370	-53.26	20230522	4075	7.48	20231024	0.00	N	317530	500	34 억		15836	N	N	0	N	00	N
57	20240422	091136	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4415	55	2	1.26	2372085	543	3.12	4360	4415	4360	5660	3055	4360	4368.48	0.23	0	7	4666	4512	4411	4257	4156	4590	4335	35	1300	500	2790	5	1	6971196	308	-5.60	4.64	12	0.01	-788.00	951.00	9370	20230522	-52.88	4075	20231024	8.34	6100	-27.62	20240221	4155	6.26	20240416	9370	-52.88	20230522	4075	8.34	20231024	0.00	N	317530	500	34 억		15836	N	N	0	N	00	N
58	20240419	161042	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4360	55	2	1.28	76928280	17380	138.98	4310	4565	4310	5590	3015	4305	4427.85	0.19	0	2804	4468	4386	4318	4236	4168	4427	4277	35	1285	500	2750	5	1	6971196	304	-5.53	4.58	12	0.25	-788.00	951.00	9370	20230522	-53.47	4075	20231024	6.99	6100	-28.52	20240221	4155	4.93	20240416	9370	-53.47	20230522	4075	6.99	20231024	0.00	N	317530	500	34 억		13032	N	N	0	N	00	N
59	20240419	151050	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4360	55	2	1.28	73914005	16689	133.46	4310	4565	4310	5590	3015	4305	4428.94	0.19	0	2782	4468	4386	4318	4236	4168	4427	4277	35	1285	500	2750	5	1	6971196	304	-5.53	4.58	12	0.24	-788.00	951.00	9370	20230522	-53.47	4075	20231024	6.99	6100	-28.52	20240221	4155	4.93	20240416	9370	-53.47	20230522	4075	6.99	20231024	0.00	N	317530	500	34 억		13032	N	N	0	N	00	N
60	20240419	141041	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4365	60	2	1.39	71887475	16224	129.74	4310	4565	4310	5590	3015	4305	4430.97	0.19	0	2782	4468	4386	4318	4236	4168	4427	4277	35	1285	500	2750	5	1	6971196	304	-5.54	4.59	12	0.23	-788.00	951.00	9370	20230522	-53.42	4075	20231024	7.12	6100	-28.44	20240221	4155	5.05	20240416	9370	-53.42	20230522	4075	7.12	20231024	0.00	N	317530	500	34 억		13032	N	N	0	N	00	N
61	20240419	131042	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4345	40	2	0.93	69190725	15605	124.79	4310	4565	4310	5590	3015	4305	4433.92	0.19	0	2793	4468	4386	4318	4236	4168	4427	4277	35	1285	500	2750	5	1	6971196	303	-5.51	4.57	12	0.22	-788.00	951.00	9370	20230522	-53.63	4075	20231024	6.63	6100	-28.77	20240221	4155	4.57	20240416	9370	-53.63	20230522	4075	6.63	20231024	0.00	N	317530	500	34 억		13032	N	N	0	N	00	N
62	20240419	121038	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4310	5	2	0.12	63893610	14385	115.03	4310	4565	4310	5590	3015	4305	4441.73	0.19	0	2503	4468	4386	4318	4236	4168	4427	4277	35	1285	500	2750	5	1	6971196	300	-5.47	4.53	12	0.21	-788.00	951.00	9370	20230522	-54.00	4075	20231024	5.77	6100	-29.34	20240221	4155	3.73	20240416	9370	-54.00	20230522	4075	5.77	20231024	0.00	N	317530	500	34 억		13032	N	N	0	N	00	N
63	20240419	111052	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4410	105	2	2.44	57153465	12842	102.69	4310	4565	4310	5590	3015	4305	4450.57	0.19	0	2357	4468	4386	4318	4236	4168	4427	4277	35	1285	500	2750	5	1	6971196	307	-5.60	4.64	12	0.18	-788.00	951.00	9370	20230522	-52.93	4075	20231024	8.22	6100	-27.70	20240221	4155	6.14	20240416	9370	-52.93	20230522	4075	8.22	20231024	0.00	N	317530	500	34 억		13032	N	N	0	N	00	N
64	20240419	101047	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4500	195	2	4.53	45879720	10313	82.47	4310	4565	4310	5590	3015	4305	4448.80	0.19	0	2428	4468	4386	4318	4236	4168	4427	4277	35	1285	500	2750	5	1	6971196	314	-5.71	4.73	12	0.15	-788.00	951.00	9370	20230522	-51.97	4075	20231024	10.43	6100	-26.23	20240221	4155	8.30	20240416	9370	-51.97	20230522	4075	10.43	20231024	0.00	N	317530	500	34 억		13032	N	N	0	N	00	N
65	20240419	091037	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4425	120	2	2.79	10838445	2454	19.62	4310	4565	4310	5590	3015	4305	4416.87	0.19	0	-848	4468	4386	4318	4236	4168	4427	4277	35	1285	500	2750	5	1	6971196	308	-5.62	4.65	12	0.04	-788.00	951.00	9370	20230522	-52.77	4075	20231024	8.59	6100	-27.46	20240221	4155	6.50	20240416	9370	-52.77	20230522	4075	8.59	20231024	0.00	N	317530	500	34 억		13032	N	N	0	N	00	N
66	20240418	161039	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4305	35	2	0.82	52577515	12205	7.34	4270	4400	4250	5550	2990	4270	4307.87	0.18	0	595	5110	4690	4435	4015	3760	4900	4225	35	1280	500	2730	5	1	6971196	300	-5.46	4.53	12	0.18	-788.00	951.00	9370	20230522	-54.06	4075	20231024	5.64	6100	-29.43	20240221	4155	3.61	20240416	9370	-54.06	20230522	4075	5.64	20231024	0.00	N	317530	500	34 억		12437	N	N	0	N	00	N
67	20240418	151038	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4280	10	2	0.23	51913115	12050	7.25	4270	4400	4250	5550	2990	4270	4308.14	0.18	0	596	5110	4690	4435	4015	3760	4900	4225	35	1280	500	2730	5	1	6971196	298	-5.43	4.50	12	0.17	-788.00	951.00	9370	20230522	-54.32	4075	20231024	5.03	6100	-29.84	20240221	4155	3.01	20240416	9370	-54.32	20230522	4075	5.03	20231024	0.00	N	317530	500	34 억		12437	N	N	0	N	00	N
68	20240418	141045	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4290	20	2	0.47	49762370	11547	6.95	4270	4400	4250	5550	2990	4270	4309.55	0.18	0	458	5110	4690	4435	4015	3760	4900	4225	35	1280	500	2730	5	1	6971196	299	-5.44	4.51	12	0.17	-788.00	951.00	9370	20230522	-54.22	4075	20231024	5.28	6100	-29.67	20240221	4155	3.25	20240416	9370	-54.22	20230522	4075	5.28	20231024	0.00	N	317530	500	34 억		12437	N	N	0	N	00	N
69	20240418	131035	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4350	80	2	1.87	43181655	10011	6.02	4270	4400	4250	5550	2990	4270	4313.42	0.18	0	461	5110	4690	4435	4015	3760	4900	4225	35	1280	500	2730	5	1	6971196	303	-5.52	4.57	12	0.14	-788.00	951.00	9370	20230522	-53.58	4075	20231024	6.75	6100	-28.69	20240221	4155	4.69	20240416	9370	-53.58	20230522	4075	6.75	20231024	0.00	N	317530	500	34 억		12437	N	N	0	N	00	N
70	20240418	121036	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4330	60	2	1.41	39396690	9138	5.50	4270	4400	4250	5550	2990	4270	4311.30	0.18	0	858	5110	4690	4435	4015	3760	4900	4225	35	1280	500	2730	5	1	6971196	302	-5.49	4.55	12	0.13	-788.00	951.00	9370	20230522	-53.79	4075	20231024	6.26	6100	-29.02	20240221	4155	4.21	20240416	9370	-53.79	20230522	4075	6.26	20231024	0.00	N	317530	500	34 억		12437	N	N	0	N	00	N
71	20240418	111042	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4300	30	2	0.70	29751385	6904	4.15	4270	4400	4250	5550	2990	4270	4309.30	0.18	0	1255	5110	4690	4435	4015	3760	4900	4225	35	1280	500	2730	5	1	6971196	300	-5.46	4.52	12	0.10	-788.00	951.00	9370	20230522	-54.11	4075	20231024	5.52	6100	-29.51	20240221	4155	3.49	20240416	9370	-54.11	20230522	4075	5.52	20231024	0.00	N	317530	500	34 억		12437	N	N	0	N	00	N
72	20240418	101038	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4310	40	2	0.94	26185940	6076	3.65	4270	4400	4250	5550	2990	4270	4309.73	0.18	0	1112	5110	4690	4435	4015	3760	4900	4225	35	1280	500	2730	5	1	6971196	300	-5.47	4.53	12	0.09	-788.00	951.00	9370	20230522	-54.00	4075	20231024	5.77	6100	-29.34	20240221	4155	3.73	20240416	9370	-54.00	20230522	4075	5.77	20231024	0.00	N	317530	500	34 억		12437	N	N	0	N	00	N
73	20240418	091035	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4400	130	2	3.04	9167050	2115	1.27	4270	4400	4270	5550	2990	4270	4334.30	0.18	0	-479	5110	4690	4435	4015	3760	4900	4225	35	1280	500	2730	5	1	6971196	307	-5.58	4.63	12	0.03	-788.00	951.00	9370	20230522	-53.04	4075	20231024	7.98	6100	-27.87	20240221	4155	5.90	20240416	9370	-53.04	20230522	4075	7.98	20231024	0.00	N	317530	500	34 억		12437	N	N	0	N	00	N
74	20240417	161027	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4270	105	2	2.52	751306275	165689	1136.26	4205	4855	4180	5410	2920	4165	4534.66	0.24	0	-4295	4411	4287	4221	4097	4031	4255	4065	35	1245	500	2660	5	1	6971196	298	-5.42	4.49	12	2.38	-788.00	951.00	9370	20230522	-54.43	4075	20231024	4.79	6100	-30.00	20240221	4155	2.77	20240416	9370	-54.43	20230522	4075	4.79	20231024	0.00	N	317530	500	34 억		16732	N	N	0	N	00	N
75	20240417	151043	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4245	80	2	1.92	745298425	164284	1126.62	4205	4855	4180	5410	2920	4165	4536.65	0.24	0	-4393	4411	4287	4221	4097	4031	4255	4065	35	1245	500	2660	5	1	6971196	296	-5.39	4.46	12	2.36	-788.00	951.00	9370	20230522	-54.70	4075	20231024	4.17	6100	-30.41	20240221	4155	2.17	20240416	9370	-54.70	20230522	4075	4.17	20231024	0.00	N	317530	500	34 억		16732	N	N	0	N	00	N
76	20240417	141040	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4260	95	2	2.28	731740175	161087	1104.70	4205	4855	4180	5410	2920	4165	4542.52	0.24	0	-4908	4411	4287	4221	4097	4031	4255	4065	35	1245	500	2660	5	1	6971196	297	-5.41	4.48	12	2.31	-788.00	951.00	9370	20230522	-54.54	4075	20231024	4.54	6100	-30.16	20240221	4155	2.53	20240416	9370	-54.54	20230522	4075	4.54	20231024	0.00	N	317530	500	34 억		16732	N	N	0	N	00	N
77	20240417	131041	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4300	135	2	3.24	715110195	157185	1077.94	4205	4855	4180	5410	2920	4165	4549.48	0.24	0	-4997	4411	4287	4221	4097	4031	4255	4065	35	1245	500	2660	5	1	6971196	300	-5.46	4.52	12	2.25	-788.00	951.00	9370	20230522	-54.11	4075	20231024	5.52	6100	-29.51	20240221	4155	3.49	20240416	9370	-54.11	20230522	4075	5.52	20231024	0.00	N	317530	500	34 억		16732	N	N	0	N	00	N
78	20240417	121042	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4320	155	2	3.72	703757065	154537	1059.78	4205	4855	4180	5410	2920	4165	4553.97	0.24	0	-5375	4411	4287	4221	4097	4031	4255	4065	35	1245	500	2660	5	1	6971196	301	-5.48	4.54	12	2.22	-788.00	951.00	9370	20230522	-53.90	4075	20231024	6.01	6100	-29.18	20240221	4155	3.97	20240416	9370	-53.90	20230522	4075	6.01	20231024	0.00	N	317530	500	34 억		16732	N	N	0	N	00	N
79	20240417	111045	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4320	155	2	3.72	694760220	152461	1045.54	4205	4855	4180	5410	2920	4165	4556.97	0.24	0	-4690	4411	4287	4221	4097	4031	4255	4065	35	1245	500	2660	5	1	6971196	301	-5.48	4.54	12	2.19	-788.00	951.00	9370	20230522	-53.90	4075	20231024	6.01	6100	-29.18	20240221	4155	3.97	20240416	9370	-53.90	20230522	4075	6.01	20231024	0.00	N	317530	500	34 억		16732	N	N	0	N	00	N
80	20240417	101035	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4355	190	2	4.56	665558840	145672	998.98	4205	4855	4180	5410	2920	4165	4568.89	0.24	0	-6104	4411	4287	4221	4097	4031	4255	4065	35	1245	500	2660	5	1	6971196	304	-5.53	4.58	12	2.09	-788.00	951.00	9370	20230522	-53.52	4075	20231024	6.87	6100	-28.61	20240221	4155	4.81	20240416	9370	-53.52	20230522	4075	6.87	20231024	0.00	N	317530	500	34 억		16732	N	N	0	N	00	N
81	20240417	091032	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4215	50	2	1.20	2158220	514	3.52	4205	4215	4180	5410	2920	4165	4198.87	0.24	0	57	4411	4287	4221	4097	4031	4255	4065	35	1245	500	2660	5	1	6971196	294	-5.35	4.43	12	0.01	-788.00	951.00	9370	20230522	-55.02	4075	20231024	3.44	6100	-30.90	20240221	4155	1.44	20240416	9370	-55.02	20230522	4075	3.44	20231024	0.00	N	317530	500	34 억		16732	N	N	0	N	00	N
82	20240416	161037	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4165	-180	5	-4.14	61348790	14527	125.98	4345	4345	4155	5640	3045	4345	4223.52	0.29	0	-3213	4495	4420	4380	4305	4265	4400	4285	35	1295	500	2780	5	1	6971196	290	-5.29	4.38	12	0.21	-788.00	951.00	9370	20230522	-55.55	4075	20231024	2.21	6100	-31.72	20240221	4155	0.24	20240416	9370	-55.55	20230522	4075	2.21	20231024	0.00	N	317530	500	34 억		19945	N	N	0	N	00	N
83	20240416	151036	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4165	-180	5	-4.14	57124190	13513	117.19	4345	4345	4155	5640	3045	4345	4227.35	0.29	0	-2709	4495	4420	4380	4305	4265	4400	4285	35	1295	500	2780	5	1	6971196	290	-5.29	4.38	12	0.19	-788.00	951.00	9370	20230522	-55.55	4075	20231024	2.21	6100	-31.72	20240221	4155	0.24	20240416	9370	-55.55	20230522	4075	2.21	20231024	0.00	N	317530	500	34 억		19945	N	N	0	N	00	N
84	20240416	141037	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4195	-150	5	-3.45	42918345	10110	87.68	4345	4345	4195	5640	3045	4345	4245.14	0.29	0	-2245	4495	4420	4380	4305	4265	4400	4285	35	1295	500	2780	5	1	6971196	292	-5.32	4.41	12	0.15	-788.00	951.00	9370	20230522	-55.23	4075	20231024	2.94	6100	-31.23	20240221	4195	0.00	20240416	9370	-55.23	20230522	4075	2.94	20231024	0.00	N	317530	500	34 억		19945	N	N	0	N	00	N
85	20240416	131033	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4300	-45	5	-1.04	28804895	6756	58.59	4345	4345	4205	5640	3045	4345	4263.60	0.29	0	-1510	4495	4420	4380	4305	4265	4400	4285	35	1295	500	2780	5	1	6971196	300	-5.46	4.52	12	0.10	-788.00	951.00	9370	20230522	-54.11	4075	20231024	5.52	6100	-29.51	20240221	4205	2.26	20240416	9370	-54.11	20230522	4075	5.52	20231024	0.00	N	317530	500	34 억		19945	N	N	0	N	00	N
86	20240416	121037	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4230	-115	5	-2.65	26005350	6098	52.88	4345	4345	4205	5640	3045	4345	4264.57	0.29	0	-1510	4495	4420	4380	4305	4265	4400	4285	35	1295	500	2780	5	1	6971196	295	-5.37	4.45	12	0.09	-788.00	951.00	9370	20230522	-54.86	4075	20231024	3.80	6100	-30.66	20240221	4205	0.59	20240416	9370	-54.86	20230522	4075	3.80	20231024	0.00	N	317530	500	34 억		19945	N	N	0	N	00	N
87	20240416	111032	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4300	-45	5	-1.04	14644355	3410	29.57	4345	4345	4245	5640	3045	4345	4294.53	0.29	0	-1176	4495	4420	4380	4305	4265	4400	4285	35	1295	500	2780	5	1	6971196	300	-5.46	4.52	12	0.05	-788.00	951.00	9370	20230522	-54.11	4075	20231024	5.52	6100	-29.51	20240221	4245	1.30	20240416	9370	-54.11	20230522	4075	5.52	20231024	0.00	N	317530	500	34 억		19945	N	N	0	N	00	N
88	20240416	101024	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4340	-5	5	-0.12	4624000	1066	9.24	4345	4345	4320	5640	3045	4345	4337.71	0.29	0	-34	4495	4420	4380	4305	4265	4400	4285	35	1295	500	2780	5	1	6971196	303	-5.51	4.56	12	0.02	-788.00	951.00	9370	20230522	-53.68	4075	20231024	6.50	6100	-28.85	20240221	4320	0.46	20240416	9370	-53.68	20230522	4075	6.50	20231024	0.00	N	317530	500	34 억		19945	N	N	0	N	00	N
89	20240416	091024	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4340	-5	5	-0.12	251595	58	0.50	4345	4345	4330	5640	3045	4345	4337.84	0.29	0	-14	4495	4420	4380	4305	4265	4400	4285	35	1295	500	2780	5	1	6971196	303	-5.51	4.56	12	0.00	-788.00	951.00	9370	20230522	-53.68	4075	20231024	6.50	6100	-28.85	20240221	4330	0.23	20240416	9370	-53.68	20230522	4075	6.50	20231024	0.00	N	317530	500	34 억		19945	N	N	0	N	00	N
90	20240415	161022	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4345	-70	5	-1.59	50014080	11423	80.88	4350	4455	4340	5730	3095	4415	4378.37	0.31	0	-1590	4635	4525	4470	4360	4305	4497	4332	35	1315	500	2820	5	1	6971196	303	-5.51	4.57	12	0.16	-788.00	951.00	9370	20230522	-53.63	4075	20231024	6.63	6100	-28.77	20240221	4340	0.12	20240415	9370	-53.63	20230522	4075	6.63	20231024	0.00	N	317530	500	34 억		21426	N	N	0	N	00	N
91	20240415	151027	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4345	-70	5	-1.59	47377100	10816	76.58	4350	4455	4345	5730	3095	4415	4380.28	0.31	0	-1560	4635	4525	4470	4360	4305	4497	4332	35	1315	500	2820	5	1	6971196	303	-5.51	4.57	12	0.16	-788.00	951.00	9370	20230522	-53.63	4075	20231024	6.63	6100	-28.77	20240221	4345	0.00	20240415	9370	-53.63	20230522	4075	6.63	20231024	0.00	N	317530	500	34 억		21426	N	N	0	N	00	N
92	20240415	141020	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4360	-55	5	-1.25	27911930	6351	44.97	4350	4455	4350	5730	3095	4415	4394.89	0.31	0	-1356	4635	4525	4470	4360	4305	4497	4332	35	1315	500	2820	5	1	6971196	304	-5.53	4.58	12	0.09	-788.00	951.00	9370	20230522	-53.47	4075	20231024	6.99	6100	-28.52	20240221	4350	0.23	20240415	9370	-53.47	20230522	4075	6.99	20231024	0.00	N	317530	500	34 억		21426	N	N	0	N	00	N
93	20240415	131008	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4370	-45	5	-1.02	24076960	5473	38.75	4350	4455	4350	5730	3095	4415	4399.23	0.31	0	-1353	4635	4525	4470	4360	4305	4497	4332	35	1315	500	2820	5	1	6971196	305	-5.55	4.60	12	0.08	-788.00	951.00	9370	20230522	-53.36	4075	20231024	7.24	6100	-28.36	20240221	4350	0.46	20240415	9370	-53.36	20230522	4075	7.24	20231024	0.00	N	317530	500	34 억		21426	N	N	0	N	00	N
94	20240415	121025	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4390	-25	5	-0.57	19675655	4466	31.62	4350	4455	4350	5730	3095	4415	4405.65	0.31	0	-1353	4635	4525	4470	4360	4305	4497	4332	35	1315	500	2820	5	1	6971196	306	-5.57	4.62	12	0.06	-788.00	951.00	9370	20230522	-53.15	4075	20231024	7.73	6100	-28.03	20240221	4350	0.92	20240415	9370	-53.15	20230522	4075	7.73	20231024	0.00	N	317530	500	34 억		21426	N	N	0	N	00	N
95	20240415	111023	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4405	-10	5	-0.23	17865320	4053	28.70	4350	4455	4350	5730	3095	4415	4407.92	0.31	0	-1353	4635	4525	4470	4360	4305	4497	4332	35	1315	500	2820	5	1	6971196	307	-5.59	4.63	12	0.06	-788.00	951.00	9370	20230522	-52.99	4075	20231024	8.10	6100	-27.79	20240221	4350	1.26	20240415	9370	-52.99	20230522	4075	8.10	20231024	0.00	N	317530	500	34 억		21426	N	N	0	N	00	N
96	20240415	101017	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4405	-10	5	-0.23	17237755	3910	27.69	4350	4455	4350	5730	3095	4415	4408.63	0.31	0	-1355	4635	4525	4470	4360	4305	4497	4332	35	1315	500	2820	5	1	6971196	307	-5.59	4.63	12	0.06	-788.00	951.00	9370	20230522	-52.99	4075	20231024	8.10	6100	-27.79	20240221	4350	1.26	20240415	9370	-52.99	20230522	4075	8.10	20231024	0.00	N	317530	500	34 억		21426	N	N	0	N	00	N
97	20240415	091026	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4415	0	3	0.00	5693140	1288	9.12	4350	4455	4350	5730	3095	4415	4420.14	0.31	0	-846	4635	4525	4470	4360	4305	4497	4332	35	1315	500	2820	5	1	6971196	308	-5.60	4.64	12	0.02	-788.00	951.00	9370	20230522	-52.88	4075	20231024	8.34	6100	-27.62	20240221	4350	1.49	20240415	9370	-52.88	20230522	4075	8.34	20231024	0.00	N	317530	500	34 억		21426	N	N	0	N	00	N
98	20240412	161016	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4415	-120	5	-2.65	63140740	14120	146.49	4580	4580	4415	5890	3175	4535	4471.72	0.34	0	-2308	4618	4576	4533	4491	4448	4555	4470	35	1355	500	2900	5	1	6971196	308	-5.60	4.64	12	0.20	-788.00	951.00	9370	20230522	-52.88	4075	20231024	8.34	6100	-27.62	20240221	4350	1.49	20240409	9370	-52.88	20230522	4075	8.34	20231024	0.00	N	317530	500	34 억		23734	N	N	0	N	00	N
99	20240412	151020	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4435	-100	5	-2.21	49837570	11109	115.25	4580	4580	4430	5890	3175	4535	4486.23	0.34	0	-1235	4618	4576	4533	4491	4448	4555	4470	35	1355	500	2900	5	1	6971196	309	-5.63	4.66	12	0.16	-788.00	951.00	9370	20230522	-52.67	4075	20231024	8.83	6100	-27.30	20240221	4350	1.95	20240409	9370	-52.67	20230522	4075	8.83	20231024	0.00	N	317530	500	34 억		23734	N	N	0	N	00	N
100	20240412	141016	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4470	-65	5	-1.43	35651020	7920	82.17	4580	4580	4470	5890	3175	4535	4501.39	0.34	0	-847	4618	4576	4533	4491	4448	4555	4470	35	1355	500	2900	5	1	6971196	312	-5.67	4.70	12	0.11	-788.00	951.00	9370	20230522	-52.29	4075	20231024	9.69	6100	-26.72	20240221	4350	2.76	20240409	9370	-52.29	20230522	4075	9.69	20231024	0.00	N	317530	500	34 억		23734	N	N	0	N	00	N
101	20240412	131005	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4520	-15	5	-0.33	25610420	5680	58.93	4580	4580	4490	5890	3175	4535	4508.88	0.34	0	28	4618	4576	4533	4491	4448	4555	4470	35	1355	500	2900	5	1	6971196	315	-5.74	4.75	12	0.08	-788.00	951.00	9370	20230522	-51.76	4075	20231024	10.92	6100	-25.90	20240221	4350	3.91	20240409	9370	-51.76	20230522	4075	10.92	20231024	0.00	N	317530	500	34 억		23734	N	N	0	N	00	N
102	20240412	121011	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4530	-5	5	-0.11	19510375	4325	44.87	4580	4580	4490	5890	3175	4535	4511.07	0.34	0	83	4618	4576	4533	4491	4448	4555	4470	35	1355	500	2900	5	1	6971196	316	-5.75	4.76	12	0.06	-788.00	951.00	9370	20230522	-51.65	4075	20231024	11.17	6100	-25.74	20240221	4350	4.14	20240409	9370	-51.65	20230522	4075	11.17	20231024	0.00	N	317530	500	34 억		23734	N	N	0	N	00	N
103	20240412	111011	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4530	-5	5	-0.11	18372755	4074	42.27	4580	4580	4490	5890	3175	4535	4509.76	0.34	0	83	4618	4576	4533	4491	4448	4555	4470	35	1355	500	2900	5	1	6971196	316	-5.75	4.76	12	0.06	-788.00	951.00	9370	20230522	-51.65	4075	20231024	11.17	6100	-25.74	20240221	4350	4.14	20240409	9370	-51.65	20230522	4075	11.17	20231024	0.00	N	317530	500	34 억		23734	N	N	0	N	00	N
104	20240412	101012	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4535	0	3	0.00	10756090	2379	24.68	4580	4580	4500	5890	3175	4535	4521.27	0.34	0	447	4618	4576	4533	4491	4448	4555	4470	35	1355	500	2900	5	1	6971196	316	-5.76	4.77	12	0.03	-788.00	951.00	9370	20230522	-51.60	4075	20231024	11.29	6100	-25.66	20240221	4350	4.25	20240409	9370	-51.60	20230522	4075	11.29	20231024	0.00	N	317530	500	34 억		23734	N	N	0	N	00	N
105	20240412	091013	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4500	-35	5	-0.77	5028550	1117	11.59	4580	4580	4500	5890	3175	4535	4501.84	0.34	0	780	4618	4576	4533	4491	4448	4555	4470	35	1355	500	2900	5	1	6971196	314	-5.71	4.73	12	0.02	-788.00	951.00	9370	20230522	-51.97	4075	20231024	10.43	6100	-26.23	20240221	4350	3.45	20240409	9370	-51.97	20230522	4075	10.43	20231024	0.00	N	317530	500	34 억		23734	N	N	0	N	00	N
106	20240411	161009	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4535	25	2	0.55	42332750	9385	60.46	4555	4575	4490	5860	3160	4510	4510.69	0.36	0	-1261	4870	4690	4520	4340	4170	4780	4430	35	1350	500	2880	5	1	6971196	316	-5.76	4.77	12	0.13	-788.00	951.00	9370	20230522	-51.60	4075	20231024	11.29	6100	-25.66	20240221	4350	4.25	20240409	9370	-51.60	20230522	4075	11.29	20231024	0.00	N	317530	500	34 억		24995	N	N	0	N	00	N
107	20240411	151013	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4520	10	2	0.22	37878430	8402	54.13	4555	4575	4490	5860	3160	4510	4508.25	0.36	0	-1226	4870	4690	4520	4340	4170	4780	4430	35	1350	500	2880	5	1	6971196	315	-5.74	4.75	12	0.12	-788.00	951.00	9370	20230522	-51.76	4075	20231024	10.92	6100	-25.90	20240221	4350	3.91	20240409	9370	-51.76	20230522	4075	10.92	20231024	0.00	N	317530	500	34 억		24995	N	N	0	N	00	N
108	20240411	141011	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4520	10	2	0.22	22411725	4962	31.97	4555	4575	4495	5860	3160	4510	4516.77	0.36	0	-1190	4870	4690	4520	4340	4170	4780	4430	35	1350	500	2880	5	1	6971196	315	-5.74	4.75	12	0.07	-788.00	951.00	9370	20230522	-51.76	4075	20231024	10.92	6100	-25.90	20240221	4350	3.91	20240409	9370	-51.76	20230522	4075	10.92	20231024	0.00	N	317530	500	34 억		24995	N	N	0	N	00	N
109	20240411	130957	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4525	15	2	0.33	21412355	4741	30.54	4555	4575	4495	5860	3160	4510	4516.52	0.36	0	-1190	4870	4690	4520	4340	4170	4780	4430	35	1350	500	2880	5	1	6971196	315	-5.74	4.76	12	0.07	-788.00	951.00	9370	20230522	-51.71	4075	20231024	11.04	6100	-25.82	20240221	4350	4.02	20240409	9370	-51.71	20230522	4075	11.04	20231024	0.00	N	317530	500	34 억		24995	N	N	0	N	00	N
110	20240411	121012	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4520	10	2	0.22	15691025	3475	22.39	4555	4575	4495	5860	3160	4510	4515.51	0.36	0	-1124	4870	4690	4520	4340	4170	4780	4430	35	1350	500	2880	5	1	6971196	315	-5.74	4.75	12	0.05	-788.00	951.00	9370	20230522	-51.76	4075	20231024	10.92	6100	-25.90	20240221	4350	3.91	20240409	9370	-51.76	20230522	4075	10.92	20231024	0.00	N	317530	500	34 억		24995	N	N	0	N	00	N
111	20240411	111002	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4530	20	2	0.44	15082625	3340	21.52	4555	4575	4495	5860	3160	4510	4515.88	0.36	0	-1124	4870	4690	4520	4340	4170	4780	4430	35	1350	500	2880	5	1	6971196	316	-5.75	4.76	12	0.05	-788.00	951.00	9370	20230522	-51.65	4075	20231024	11.17	6100	-25.74	20240221	4350	4.14	20240409	9370	-51.65	20230522	4075	11.17	20231024	0.00	N	317530	500	34 억		24995	N	N	0	N	00	N
112	20240411	101008	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4530	20	2	0.44	9389270	2076	13.37	4555	4575	4495	5860	3160	4510	4523.22	0.36	0	-1122	4870	4690	4520	4340	4170	4780	4430	35	1350	500	2880	5	1	6971196	316	-5.75	4.76	12	0.03	-788.00	951.00	9370	20230522	-51.65	4075	20231024	11.17	6100	-25.74	20240221	4350	4.14	20240409	9370	-51.65	20230522	4075	11.17	20231024	0.00	N	317530	500	34 억		24995	N	N	0	N	00	N
113	20240411	091008	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4525	15	2	0.33	542400	120	0.77	4555	4575	4510	5860	3160	4510	4534.00	0.36	0	-2	4870	4690	4520	4340	4170	4780	4430	35	1350	500	2880	5	1	6971196	315	-5.74	4.76	12	0.00	-788.00	951.00	9370	20230522	-51.71	4075	20231024	11.04	6100	-25.82	20240221	4350	4.02	20240409	9370	-51.71	20230522	4075	11.04	20231024	0.00	N	317530	500	34 억		24995	N	N	0	N	00	N
114	20240409	160951	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4510	10	2	0.22	69695420	15332	54.03	4400	4700	4350	5850	3150	4500	4545.75	0.37	0	-585	4686	4592	4546	4452	4406	4570	4430	35	1350	500	2880	5	1	6971196	314	-5.72	4.74	12	0.22	-788.00	951.00	9370	20230522	-51.87	4075	20231024	10.67	6100	-26.07	20240221	4350	3.68	20240409	9370	-51.87	20230522	4075	10.67	20231024	0.00	N	317530	500	34 억		25580	N	N	0	N	00	N
115	20240409	150956	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4560	60	2	1.33	67050670	14747	51.97	4400	4700	4350	5850	3150	4500	4546.73	0.37	0	-585	4686	4592	4546	4452	4406	4570	4430	35	1350	500	2880	5	1	6971196	318	-5.79	4.79	12	0.21	-788.00	951.00	9370	20230522	-51.33	4075	20231024	11.90	6100	-25.25	20240221	4350	4.83	20240409	9370	-51.33	20230522	4075	11.90	20231024	0.00	N	317530	500	34 억		25580	N	N	0	N	00	N
116	20240409	141001	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4575	75	2	1.67	62345425	13711	48.32	4400	4700	4350	5850	3150	4500	4547.11	0.37	0	-486	4686	4592	4546	4452	4406	4570	4430	35	1350	500	2880	5	1	6971196	319	-5.81	4.81	12	0.20	-788.00	951.00	9370	20230522	-51.17	4075	20231024	12.27	6100	-25.00	20240221	4350	5.17	20240409	9370	-51.17	20230522	4075	12.27	20231024	0.00	N	317530	500	34 억		25580	N	N	0	N	00	N
117	20240409	130953	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4580	80	2	1.78	51772720	11384	40.12	4400	4700	4350	5850	3150	4500	4547.85	0.37	0	-438	4686	4592	4546	4452	4406	4570	4430	35	1350	500	2880	5	1	6971196	319	-5.81	4.82	12	0.16	-788.00	951.00	9370	20230522	-51.12	4075	20231024	12.39	6100	-24.92	20240221	4350	5.29	20240409	9370	-51.12	20230522	4075	12.39	20231024	0.00	N	317530	500	34 억		25580	N	N	0	N	00	N
118	20240409	120959	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4555	55	2	1.22	43082525	9475	33.39	4400	4700	4350	5850	3150	4500	4546.97	0.37	0	-438	4686	4592	4546	4452	4406	4570	4430	35	1350	500	2880	5	1	6971196	318	-5.78	4.79	12	0.14	-788.00	951.00	9370	20230522	-51.39	4075	20231024	11.78	6100	-25.33	20240221	4350	4.71	20240409	9370	-51.39	20230522	4075	11.78	20231024	0.00	N	317530	500	34 억		25580	N	N	0	N	00	N
119	20240409	110956	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4550	50	2	1.11	33788070	7441	26.22	4400	4700	4350	5850	3150	4500	4540.80	0.37	0	-235	4686	4592	4546	4452	4406	4570	4430	35	1350	500	2880	5	1	6971196	317	-5.77	4.78	12	0.11	-788.00	951.00	9370	20230522	-51.44	4075	20231024	11.66	6100	-25.41	20240221	4350	4.60	20240409	9370	-51.44	20230522	4075	11.66	20231024	0.00	N	317530	500	34 억		25580	N	N	0	N	00	N
120	20240409	100949	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4570	70	2	1.56	29927605	6593	23.23	4400	4700	4350	5850	3150	4500	4539.30	0.37	0	-235	4686	4592	4546	4452	4406	4570	4430	35	1350	500	2880	5	1	6971196	319	-5.80	4.81	12	0.09	-788.00	951.00	9370	20230522	-51.23	4075	20231024	12.15	6100	-25.08	20240221	4350	5.06	20240409	9370	-51.23	20230522	4075	12.15	20231024	0.00	N	317530	500	34 억		25580	N	N	0	N	00	N
121	20240409	091009	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4475	-25	5	-0.56	7043880	1599	5.63	4400	4480	4350	5850	3150	4500	4405.18	0.37	0	116	4686	4592	4546	4452	4406	4570	4430	35	1350	500	2880	5	1	6971196	312	-5.68	4.71	12	0.02	-788.00	951.00	9370	20230522	-52.24	4075	20231024	9.82	6100	-26.64	20240221	4350	2.87	20240409	9370	-52.24	20230522	4075	9.82	20231024	0.00	N	317530	500	34 억		25580	N	N	0	N	00	N
122	20240408	160949	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4500	-150	5	-3.23	127245330	27883	202.23	4605	4640	4500	6040	3255	4650	4563.70	0.43	0	-4115	4820	4735	4670	4585	4520	4702	4552	35	1390	500	2970	5	1	6971196	314	-5.71	4.73	12	0.40	-788.00	951.00	9370	20230522	-51.97	4075	20231024	10.43	6100	-26.23	20240221	4455	1.01	20240202	9370	-51.97	20230522	4075	10.43	20231024	0.00	N	317530	500	34 억		29695	N	N	0	N	00	N
123	20240408	150957	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4515	-135	5	-2.90	97081075	21189	153.68	4605	4640	4515	6040	3255	4650	4581.67	0.43	0	-1539	4820	4735	4670	4585	4520	4702	4552	35	1390	500	2970	5	1	6971196	315	-5.73	4.75	12	0.30	-788.00	951.00	9370	20230522	-51.81	4075	20231024	10.80	6100	-25.98	20240221	4455	1.35	20240202	9370	-51.81	20230522	4075	10.80	20231024	0.00	N	317530	500	34 억		29695	N	N	0	N	00	N
124	20240408	140955	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4600	-50	5	-1.08	47203535	10249	74.33	4605	4640	4600	6040	3255	4650	4605.67	0.43	0	-734	4820	4735	4670	4585	4520	4702	4552	35	1390	500	2970	5	1	6971196	321	-5.84	4.84	12	0.15	-788.00	951.00	9370	20230522	-50.91	4075	20231024	12.88	6100	-24.59	20240221	4455	3.25	20240202	9370	-50.91	20230522	4075	12.88	20231024	0.00	N	317530	500	34 억		29695	N	N	0	N	00	N
125	20240408	130949	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4600	-50	5	-1.08	42124460	9145	66.33	4605	4640	4600	6040	3255	4650	4606.28	0.43	0	-734	4820	4735	4670	4585	4520	4702	4552	35	1390	500	2970	5	1	6971196	321	-5.84	4.84	12	0.13	-788.00	951.00	9370	20230522	-50.91	4075	20231024	12.88	6100	-24.59	20240221	4455	3.25	20240202	9370	-50.91	20230522	4075	12.88	20231024	0.00	N	317530	500	34 억		29695	N	N	0	N	00	N
126	20240408	120957	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4605	-45	5	-0.97	39630155	8603	62.39	4605	4640	4600	6040	3255	4650	4606.55	0.43	0	-734	4820	4735	4670	4585	4520	4702	4552	35	1390	500	2970	5	1	6971196	321	-5.84	4.84	12	0.12	-788.00	951.00	9370	20230522	-50.85	4075	20231024	13.01	6100	-24.51	20240221	4455	3.37	20240202	9370	-50.85	20230522	4075	13.01	20231024	0.00	N	317530	500	34 억		29695	N	N	0	N	00	N
127	20240408	111000	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4605	-45	5	-0.97	35858605	7784	56.45	4605	4640	4600	6040	3255	4650	4606.71	0.43	0	-734	4820	4735	4670	4585	4520	4702	4552	35	1390	500	2970	5	1	6971196	321	-5.84	4.84	12	0.11	-788.00	951.00	9370	20230522	-50.85	4075	20231024	13.01	6100	-24.51	20240221	4455	3.37	20240202	9370	-50.85	20230522	4075	13.01	20231024	0.00	N	317530	500	34 억		29695	N	N	0	N	00	N
128	20240408	100947	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4635	-15	5	-0.32	25014835	5430	39.38	4605	4640	4600	6040	3255	4650	4606.78	0.43	0	-120	4820	4735	4670	4585	4520	4702	4552	35	1390	500	2970	5	1	6971196	323	-5.88	4.87	12	0.08	-788.00	951.00	9370	20230522	-50.53	4075	20231024	13.74	6100	-24.02	20240221	4455	4.04	20240202	9370	-50.53	20230522	4075	13.74	20231024	0.00	N	317530	500	34 억		29695	N	N	0	N	00	N
129	20240408	090957	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4605	-45	5	-0.97	5493625	1193	8.65	4605	4605	4600	6040	3255	4650	4604.88	0.43	0	-28	4820	4735	4670	4585	4520	4702	4552	35	1390	500	2970	5	1	6971196	321	-5.84	4.84	12	0.02	-788.00	951.00	9370	20230522	-50.85	4075	20231024	13.01	6100	-24.51	20240221	4455	3.37	20240202	9370	-50.85	20230522	4075	13.01	20231024	0.00	N	317530	500	34 억		29695	N	N	0	N	00	N
130	20240405	160953	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4650	0	3	0.00	64889635	13786	122.12	4690	4755	4605	6040	3255	4650	4706.92	0.50	0	-5090	4686	4667	4631	4612	4576	4677	4622	35	1390	500	2970	5	1	6971196	324	-5.90	4.89	12	0.20	-788.00	951.00	9370	20230522	-50.37	4075	20231024	14.11	6100	-23.77	20240221	4455	4.38	20240202	9370	-50.37	20230522	4075	14.11	20231024	0.00	N	317530	500	34 억		34785	N	N	0	N	00	N
131	20240405	150950	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4690	40	2	0.86	62536630	13280	117.64	4690	4755	4605	6040	3255	4650	4709.08	0.50	0	-5090	4686	4667	4631	4612	4576	4677	4622	35	1390	500	2970	5	1	6971196	327	-5.95	4.93	12	0.19	-788.00	951.00	9370	20230522	-49.95	4075	20231024	15.09	6100	-23.11	20240221	4455	5.27	20240202	9370	-49.95	20230522	4075	15.09	20231024	0.00	N	317530	500	34 억		34785	N	N	0	N	00	N
132	20240405	140947	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4695	45	2	0.97	54391765	11539	102.21	4690	4755	4605	6040	3255	4650	4713.73	0.50	0	-4394	4686	4667	4631	4612	4576	4677	4622	35	1390	500	2970	5	1	6971196	327	-5.96	4.94	12	0.17	-788.00	951.00	9370	20230522	-49.89	4075	20231024	15.21	6100	-23.03	20240221	4455	5.39	20240202	9370	-49.89	20230522	4075	15.21	20231024	0.00	N	317530	500	34 억		34785	N	N	0	N	00	N
133	20240405	130944	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4695	45	2	0.97	51908160	11010	97.53	4690	4755	4605	6040	3255	4650	4714.64	0.50	0	-4394	4686	4667	4631	4612	4576	4677	4622	35	1390	500	2970	5	1	6971196	327	-5.96	4.94	12	0.16	-788.00	951.00	9370	20230522	-49.89	4075	20231024	15.21	6100	-23.03	20240221	4455	5.39	20240202	9370	-49.89	20230522	4075	15.21	20231024	0.00	N	317530	500	34 억		34785	N	N	0	N	00	N
134	20240405	120948	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4740	90	2	1.94	44120200	9359	82.90	4690	4755	4605	6040	3255	4650	4714.20	0.50	0	-4322	4686	4667	4631	4612	4576	4677	4622	35	1390	500	2970	5	1	6971196	330	-6.02	4.98	12	0.13	-788.00	951.00	9370	20230522	-49.41	4075	20231024	16.32	6100	-22.30	20240221	4455	6.40	20240202	9370	-49.41	20230522	4075	16.32	20231024	0.00	N	317530	500	34 억		34785	N	N	0	N	00	N
135	20240405	110955	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4700	50	2	1.08	37065375	7864	69.66	4690	4755	4605	6040	3255	4650	4713.30	0.50	0	-3632	4686	4667	4631	4612	4576	4677	4622	35	1390	500	2970	5	1	6971196	328	-5.96	4.94	12	0.11	-788.00	951.00	9370	20230522	-49.84	4075	20231024	15.34	6100	-22.95	20240221	4455	5.50	20240202	9370	-49.84	20230522	4075	15.34	20231024	0.00	N	317530	500	34 억		34785	N	N	0	N	00	N
136	20240405	100828	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4685	35	2	0.75	6339010	1362	12.06	4690	4690	4605	6040	3255	4650	4654.19	0.50	0	55	4686	4667	4631	4612	4576	4677	4622	35	1390	500	2970	5	1	6971196	327	-5.95	4.93	12	0.02	-788.00	951.00	9370	20230522	-50.00	4075	20231024	14.97	6100	-23.20	20240221	4455	5.16	20240202	9370	-50.00	20230522	4075	14.97	20231024	0.00	N	317530	500	34 억		34785	N	N	0	N	00	N
137	20240405	090936	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4650	0	3	0.00	825085	178	1.58	4690	4690	4605	6040	3255	4650	4635.31	0.50	0	-18	4686	4667	4631	4612	4576	4677	4622	35	1390	500	2970	5	1	6971196	324	-5.90	4.89	12	0.00	-788.00	951.00	9370	20230522	-50.37	4075	20231024	14.11	6100	-23.77	20240221	4455	4.38	20240202	9370	-50.37	20230522	4075	14.11	20231024	0.00	N	317530	500	34 억		34785	N	N	0	N	00	N
138	20240404	160934	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4650	35	2	0.76	51772530	11217	76.78	4615	4650	4595	5990	3235	4615	4615.54	0.52	0	-1465	4725	4670	4635	4580	4545	4652	4562	35	1375	500	2950	5	1	6971196	324	-5.90	4.89	12	0.16	-788.00	951.00	9370	20230522	-50.37	4075	20231024	14.11	6100	-23.77	20240221	4455	4.38	20240202	9370	-50.37	20230522	4075	14.11	20231024	0.00	N	317530	500	34 억		36250	N	N	0	N	00	N
139	20240404	150931	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4620	5	2	0.11	50071350	10851	74.27	4615	4650	4595	5990	3235	4615	4614.45	0.52	0	-1465	4725	4670	4635	4580	4545	4652	4562	35	1375	500	2950	5	1	6971196	322	-5.86	4.86	12	0.16	-788.00	951.00	9370	20230522	-50.69	4075	20231024	13.37	6100	-24.26	20240221	4455	3.70	20240202	9370	-50.69	20230522	4075	13.37	20231024	0.00	N	317530	500	34 억		36250	N	N	0	N	00	N
140	20240404	140938	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4650	35	2	0.76	49821475	10797	73.90	4615	4650	4595	5990	3235	4615	4614.38	0.52	0	-1465	4725	4670	4635	4580	4545	4652	4562	35	1375	500	2950	5	1	6971196	324	-5.90	4.89	12	0.15	-788.00	951.00	9370	20230522	-50.37	4075	20231024	14.11	6100	-23.77	20240221	4455	4.38	20240202	9370	-50.37	20230522	4075	14.11	20231024	0.00	N	317530	500	34 억		36250	N	N	0	N	00	N
141	20240404	130927	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4605	-10	5	-0.22	37213110	8069	55.23	4615	4645	4595	5990	3235	4615	4611.86	0.52	0	-1400	4725	4670	4635	4580	4545	4652	4562	35	1375	500	2950	5	1	6971196	321	-5.84	4.84	12	0.12	-788.00	951.00	9370	20230522	-50.85	4075	20231024	13.01	6100	-24.51	20240221	4455	3.37	20240202	9370	-50.85	20230522	4075	13.01	20231024	0.00	N	317530	500	34 억		36250	N	N	0	N	00	N
142	20240404	120933	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4645	30	2	0.65	34669130	7516	51.44	4615	4645	4595	5990	3235	4615	4612.71	0.52	0	-1464	4725	4670	4635	4580	4545	4652	4562	35	1375	500	2950	5	1	6971196	324	-5.89	4.88	12	0.11	-788.00	951.00	9370	20230522	-50.43	4075	20231024	13.99	6100	-23.85	20240221	4455	4.26	20240202	9370	-50.43	20230522	4075	13.99	20231024	0.00	N	317530	500	34 억		36250	N	N	0	N	00	N
143	20240404	110935	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4595	-20	5	-0.43	23376540	5078	34.76	4615	4635	4595	5990	3235	4615	4603.49	0.52	0	-1464	4725	4670	4635	4580	4545	4652	4562	35	1375	500	2950	5	1	6971196	320	-5.83	4.83	12	0.07	-788.00	951.00	9370	20230522	-50.96	4075	20231024	12.76	6100	-24.67	20240221	4455	3.14	20240202	9370	-50.96	20230522	4075	12.76	20231024	0.00	N	317530	500	34 억		36250	N	N	0	N	00	N
144	20240404	100932	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4615	0	3	0.00	4084495	884	6.05	4615	4635	4610	5990	3235	4615	4620.47	0.52	0	-463	4725	4670	4635	4580	4545	4652	4562	35	1375	500	2950	5	1	6971196	322	-5.86	4.85	12	0.01	-788.00	951.00	9370	20230522	-50.75	4075	20231024	13.25	6100	-24.34	20240221	4455	3.59	20240202	9370	-50.75	20230522	4075	13.25	20231024	0.00	N	317530	500	34 억		36250	N	N	0	N	00	N
145	20240404	090935	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4635	20	2	0.43	984315	213	1.46	4615	4635	4615	5990	3235	4615	4621.20	0.52	0	-21	4725	4670	4635	4580	4545	4652	4562	35	1375	500	2950	5	1	6971196	323	-5.88	4.87	12	0.00	-788.00	951.00	9370	20230522	-50.53	4075	20231024	13.74	6100	-24.02	20240221	4455	4.04	20240202	9370	-50.53	20230522	4075	13.74	20231024	0.00	N	317530	500	34 억		36250	N	N	0	N	00	N
146	20240403	160930	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4615	-85	5	-1.81	67693985	14610	87.28	4690	4690	4600	6110	3290	4700	4633.40	0.57	0	-3479	5000	4850	4725	4575	4450	4787	4512	35	1410	500	3000	5	1	6971196	322	-5.86	4.85	12	0.21	-788.00	951.00	9370	20230522	-50.75	4075	20231024	13.25	6100	-24.34	20240221	4455	3.59	20240202	9370	-50.75	20230522	4075	13.25	20231024	0.00	N	317530	500	34 억		39723	N	N	0	N	00	N
147	20240403	150930	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4615	-85	5	-1.81	65331105	14098	84.22	4690	4690	4600	6110	3290	4700	4634.07	0.57	0	-3473	5000	4850	4725	4575	4450	4787	4512	35	1410	500	3000	5	1	6971196	322	-5.86	4.85	12	0.20	-788.00	951.00	9370	20230522	-50.75	4075	20231024	13.25	6100	-24.34	20240221	4455	3.59	20240202	9370	-50.75	20230522	4075	13.25	20231024	0.00	N	317530	500	34 억		39723	N	N	0	N	00	N
148	20240403	140920	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4645	-55	5	-1.17	58314420	12580	75.15	4690	4690	4600	6110	3290	4700	4635.49	0.57	0	-3241	5000	4850	4725	4575	4450	4787	4512	35	1410	500	3000	5	1	6971196	324	-5.89	4.88	12	0.18	-788.00	951.00	9370	20230522	-50.43	4075	20231024	13.99	6100	-23.85	20240221	4455	4.26	20240202	9370	-50.43	20230522	4075	13.99	20231024	0.00	N	317530	500	34 억		39723	N	N	0	N	00	N
149	20240403	130927	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4630	-70	5	-1.49	56443755	12176	72.74	4690	4690	4600	6110	3290	4700	4635.66	0.57	0	-3241	5000	4850	4725	4575	4450	4787	4512	35	1410	500	3000	5	1	6971196	323	-5.88	4.87	12	0.17	-788.00	951.00	9370	20230522	-50.59	4075	20231024	13.62	6100	-24.10	20240221	4455	3.93	20240202	9370	-50.59	20230522	4075	13.62	20231024	0.00	N	317530	500	34 억		39723	N	N	0	N	00	N
150	20240403	120920	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4615	-85	5	-1.81	52271765	11272	67.34	4690	4690	4600	6110	3290	4700	4637.31	0.57	0	-3242	5000	4850	4725	4575	4450	4787	4512	35	1410	500	3000	5	1	6971196	322	-5.86	4.85	12	0.16	-788.00	951.00	9370	20230522	-50.75	4075	20231024	13.25	6100	-24.34	20240221	4455	3.59	20240202	9370	-50.75	20230522	4075	13.25	20231024	0.00	N	317530	500	34 억		39723	N	N	0	N	00	N
151	20240403	110927	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4650	-50	5	-1.06	42065805	9060	54.12	4690	4690	4600	6110	3290	4700	4643.02	0.57	0	-2649	5000	4850	4725	4575	4450	4787	4512	35	1410	500	3000	5	1	6971196	324	-5.90	4.89	12	0.13	-788.00	951.00	9370	20230522	-50.37	4075	20231024	14.11	6100	-23.77	20240221	4455	4.38	20240202	9370	-50.37	20230522	4075	14.11	20231024	0.00	N	317530	500	34 억		39723	N	N	0	N	00	N
152	20240403	100926	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4645	-55	5	-1.17	37147425	8002	47.80	4690	4690	4600	6110	3290	4700	4642.27	0.57	0	-2202	5000	4850	4725	4575	4450	4787	4512	35	1410	500	3000	5	1	6971196	324	-5.89	4.88	12	0.11	-788.00	951.00	9370	20230522	-50.43	4075	20231024	13.99	6100	-23.85	20240221	4455	4.26	20240202	9370	-50.43	20230522	4075	13.99	20231024	0.00	N	317530	500	34 억		39723	N	N	0	N	00	N
153	20240403	090928	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4630	-70	5	-1.49	11196015	2389	14.27	4690	4690	4630	6110	3290	4700	4686.49	0.57	0	-2178	5000	4850	4725	4575	4450	4787	4512	35	1410	500	3000	5	1	6971196	323	-5.88	4.87	12	0.03	-788.00	951.00	9370	20230522	-50.59	4075	20231024	13.62	6100	-24.10	20240221	4455	3.93	20240202	9370	-50.59	20230522	4075	13.62	20231024	0.00	N	317530	500	34 억		39723	N	N	0	N	00	N
154	20240402	160913	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4700	-70	5	-1.47	76878305	16430	72.76	4875	4875	4600	6200	3340	4770	4679.14	0.59	0	-1476	4890	4830	4735	4675	4580	4860	4705	35	1430	500	3050	5	1	6971196	328	-5.96	4.94	12	0.24	-788.00	951.00	9370	20230522	-49.84	4075	20231024	15.34	6100	-22.95	20240221	4455	5.50	20240202	9370	-49.84	20230522	4075	15.34	20231024	0.00	N	317530	500	34 억		41199	N	N	0	N	00	N
155	20240402	150921	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4720	-50	5	-1.05	74940905	16018	70.94	4875	4875	4600	6200	3340	4770	4678.54	0.59	0	-1337	4890	4830	4735	4675	4580	4860	4705	35	1430	500	3050	5	1	6971196	329	-5.99	4.96	12	0.23	-788.00	951.00	9370	20230522	-49.63	4075	20231024	15.83	6100	-22.62	20240221	4455	5.95	20240202	9370	-49.63	20230522	4075	15.83	20231024	0.00	N	317530	500	34 억		41199	N	N	0	N	00	N
156	20240402	140924	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4625	-145	5	-3.04	64623615	13804	61.13	4875	4875	4600	6200	3340	4770	4681.51	0.59	0	-978	4890	4830	4735	4675	4580	4860	4705	35	1430	500	3050	5	1	6971196	322	-5.87	4.86	12	0.20	-788.00	951.00	9370	20230522	-50.64	4075	20231024	13.50	6100	-24.18	20240221	4455	3.82	20240202	9370	-50.64	20230522	4075	13.50	20231024	0.00	N	317530	500	34 억		41199	N	N	0	N	00	N
157	20240402	130910	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4640	-130	5	-2.73	63166835	13490	59.74	4875	4875	4600	6200	3340	4770	4682.49	0.59	0	-971	4890	4830	4735	4675	4580	4860	4705	35	1430	500	3050	5	1	6971196	323	-5.89	4.88	12	0.19	-788.00	951.00	9370	20230522	-50.48	4075	20231024	13.87	6100	-23.93	20240221	4455	4.15	20240202	9370	-50.48	20230522	4075	13.87	20231024	0.00	N	317530	500	34 억		41199	N	N	0	N	00	N
158	20240402	120908	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4635	-135	5	-2.83	45846130	9744	43.15	4875	4875	4620	6200	3340	4770	4705.06	0.59	0	-1001	4890	4830	4735	4675	4580	4860	4705	35	1430	500	3050	5	1	6971196	323	-5.88	4.87	12	0.14	-788.00	951.00	9370	20230522	-50.53	4075	20231024	13.74	6100	-24.02	20240221	4455	4.04	20240202	9370	-50.53	20230522	4075	13.74	20231024	0.00	N	317530	500	34 억		41199	N	N	0	N	00	N
159	20240402	110911	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4660	-110	5	-2.31	39345560	8343	36.95	4875	4875	4660	6200	3340	4770	4716.00	0.59	0	-946	4890	4830	4735	4675	4580	4860	4705	35	1430	500	3050	5	1	6971196	325	-5.91	4.90	12	0.12	-788.00	951.00	9370	20230522	-50.27	4075	20231024	14.36	6100	-23.61	20240221	4455	4.60	20240202	9370	-50.27	20230522	4075	14.36	20231024	0.00	N	317530	500	34 억		41199	N	N	0	N	00	N
160	20240402	100914	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4670	-100	5	-2.10	24843955	5239	23.20	4875	4875	4670	6200	3340	4770	4742.12	0.59	0	-214	4890	4830	4735	4675	4580	4860	4705	35	1430	500	3050	5	1	6971196	326	-5.93	4.91	12	0.08	-788.00	951.00	9370	20230522	-50.16	4075	20231024	14.60	6100	-23.44	20240221	4455	4.83	20240202	9370	-50.16	20230522	4075	14.60	20231024	0.00	N	317530	500	34 억		41199	N	N	0	N	00	N
161	20240402	090910	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4780	10	2	0.21	5872060	1211	5.36	4875	4875	4770	6200	3340	4770	4848.93	0.59	0	-331	4890	4830	4735	4675	4580	4860	4705	35	1430	500	3050	5	1	6971196	333	-6.07	5.03	12	0.02	-788.00	951.00	9370	20230522	-48.99	4075	20231024	17.30	6100	-21.64	20240221	4455	7.30	20240202	9370	-48.99	20230522	4075	17.30	20231024	0.00	N	317530	500	34 억		41199	N	N	0	N	00	N
162	20240401	160911	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4770	150	2	3.25	106410480	22551	204.30	4660	4795	4640	6000	3235	4620	4718.59	0.50	0	6524	4760	4690	4650	4580	4540	4670	4560	35	1380	500	2950	5	1	6971196	333	-6.05	5.02	12	0.32	-788.00	951.00	9370	20230522	-49.09	4075	20231024	17.06	6100	-21.80	20240221	4455	7.07	20240202	9370	-49.09	20230522	4075	17.06	20231024	0.00	N	317530	500	34 억		34675	N	N	0	N	00	N
163	20240401	150911	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4785	165	2	3.57	102733200	21782	197.34	4660	4790	4640	6000	3235	4620	4716.43	0.50	0	6494	4760	4690	4650	4580	4540	4670	4560	35	1380	500	2950	5	1	6971196	334	-6.07	5.03	12	0.31	-788.00	951.00	9370	20230522	-48.93	4075	20231024	17.42	6100	-21.56	20240221	4455	7.41	20240202	9370	-48.93	20230522	4075	17.42	20231024	0.00	N	317530	500	34 억		34675	N	N	0	N	00	N
164	20240401	140906	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4710	90	2	1.95	61825175	13146	119.10	4660	4785	4640	6000	3235	4620	4702.96	0.50	0	1944	4760	4690	4650	4580	4540	4670	4560	35	1380	500	2950	5	1	6971196	328	-5.98	4.95	12	0.19	-788.00	951.00	9370	20230522	-49.73	4075	20231024	15.58	6100	-22.79	20240221	4455	5.72	20240202	9370	-49.73	20230522	4075	15.58	20231024	0.00	N	317530	500	34 억		34675	N	N	0	N	00	N
165	20240401	130904	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4715	95	2	2.06	49949720	10622	96.23	4660	4785	4640	6000	3235	4620	4702.48	0.50	0	1393	4760	4690	4650	4580	4540	4670	4560	35	1380	500	2950	5	1	6971196	329	-5.98	4.96	12	0.15	-788.00	951.00	9370	20230522	-49.68	4075	20231024	15.71	6100	-22.70	20240221	4455	5.84	20240202	9370	-49.68	20230522	4075	15.71	20231024	0.00	N	317530	500	34 억		34675	N	N	0	N	00	N
166	20240401	120911	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4725	105	2	2.27	48751655	10368	93.93	4660	4785	4640	6000	3235	4620	4702.13	0.50	0	1393	4760	4690	4650	4580	4540	4670	4560	35	1380	500	2950	5	1	6971196	329	-6.00	4.97	12	0.15	-788.00	951.00	9370	20230522	-49.57	4075	20231024	15.95	6100	-22.54	20240221	4455	6.06	20240202	9370	-49.57	20230522	4075	15.95	20231024	0.00	N	317530	500	34 억		34675	N	N	0	N	00	N
167	20240401	110910	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4720	100	2	2.16	37600995	7998	72.46	4660	4785	4640	6000	3235	4620	4701.30	0.50	0	1066	4760	4690	4650	4580	4540	4670	4560	35	1380	500	2950	5	1	6971196	329	-5.99	4.96	12	0.11	-788.00	951.00	9370	20230522	-49.63	4075	20231024	15.83	6100	-22.62	20240221	4455	5.95	20240202	9370	-49.63	20230522	4075	15.83	20231024	0.00	N	317530	500	34 억		34675	N	N	0	N	00	N
168	20240401	100906	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4665	45	2	0.97	26244130	5590	50.64	4660	4785	4640	6000	3235	4620	4694.84	0.50	0	382	4760	4690	4650	4580	4540	4670	4560	35	1380	500	2950	5	1	6971196	325	-5.92	4.91	12	0.08	-788.00	951.00	9370	20230522	-50.21	4075	20231024	14.48	6100	-23.52	20240221	4455	4.71	20240202	9370	-50.21	20230522	4075	14.48	20231024	0.00	N	317530	500	34 억		34675	N	N	0	N	00	N
169	20240401	090905	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4735	115	2	2.49	5742195	1208	10.94	4660	4785	4655	6000	3235	4620	4753.47	0.50	0	-488	4760	4690	4650	4580	4540	4670	4560	35	1380	500	2950	5	1	6971196	330	-6.01	4.98	12	0.02	-788.00	951.00	9370	20230522	-49.47	4075	20231024	16.20	6100	-22.38	20240221	4455	6.29	20240202	9370	-49.47	20230522	4075	16.20	20231024	0.00	N	317530	500	34 억		34675	N	N	0	N	00	N