KissMeData/322780/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	161210	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1699	5	2	0.30	37880009	22353	39.95	1690	1705	1681	2200	1186	1694	1694.63	0.30	0	-1093	1718	1705	1694	1681	1670	1700	1676	38	506	100	1180	1	1	37932613	644	19.53	1.09	12	0.06	87.00	1553.00	2970	20230622	-42.79	1625	20240425	4.55	2080	-18.32	20240216	1625	4.55	20240425	2970	-42.79	20230622	1625	4.55	20240425	2.58	N	322780	100	37 억		114365	N	N	0	N	00	N
3	20240430	151221	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1699	5	2	0.30	37326135	22027	39.37	1690	1705	1681	2200	1186	1694	1694.56	0.30	0	-1093	1718	1705	1694	1681	1670	1700	1676	38	506	100	1180	1	1	37932613	644	19.53	1.09	12	0.06	87.00	1553.00	2970	20230622	-42.79	1625	20240425	4.55	2080	-18.32	20240216	1625	4.55	20240425	2970	-42.79	20230622	1625	4.55	20240425	2.58	N	322780	100	37 억		114365	N	N	0	N	00	N
4	20240430	141228	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1699	5	2	0.30	34981507	20645	36.90	1690	1705	1681	2200	1186	1694	1694.43	0.30	0	-876	1718	1705	1694	1681	1670	1700	1676	38	506	100	1180	1	1	37932613	644	19.53	1.09	12	0.05	87.00	1553.00	2970	20230622	-42.79	1625	20240425	4.55	2080	-18.32	20240216	1625	4.55	20240425	2970	-42.79	20230622	1625	4.55	20240425	2.58	N	322780	100	37 억		114365	N	N	0	N	00	N
5	20240430	131222	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1697	3	2	0.18	32579123	19230	34.37	1690	1705	1681	2200	1186	1694	1694.18	0.30	0	-866	1718	1705	1694	1681	1670	1700	1676	38	506	100	1180	1	1	37932613	644	19.51	1.09	12	0.05	87.00	1553.00	2970	20230622	-42.86	1625	20240425	4.43	2080	-18.41	20240216	1625	4.43	20240425	2970	-42.86	20230622	1625	4.43	20240425	2.58	N	322780	100	37 억		114365	N	N	0	N	00	N
6	20240430	121220	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1702	8	2	0.47	32321156	19078	34.10	1690	1705	1681	2200	1186	1694	1694.16	0.30	0	-830	1718	1705	1694	1681	1670	1700	1676	38	506	100	1180	1	1	37932613	646	19.56	1.10	12	0.05	87.00	1553.00	2970	20230622	-42.69	1625	20240425	4.74	2080	-18.17	20240216	1625	4.74	20240425	2970	-42.69	20230622	1625	4.74	20240425	2.58	N	322780	100	37 억		114365	N	N	0	N	00	N
7	20240430	111214	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1695	1	2	0.06	18100498	10708	19.14	1690	1705	1681	2200	1186	1694	1690.36	0.30	0	-359	1718	1705	1694	1681	1670	1700	1676	38	506	100	1180	1	1	37932613	643	19.48	1.09	12	0.03	87.00	1553.00	2970	20230622	-42.93	1625	20240425	4.31	2080	-18.51	20240216	1625	4.31	20240425	2970	-42.93	20230622	1625	4.31	20240425	2.58	N	322780	100	37 억		114365	N	N	0	N	00	N
8	20240430	101216	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1693	-1	5	-0.06	15383948	9101	16.27	1690	1705	1681	2200	1186	1694	1690.34	0.30	0	-706	1718	1705	1694	1681	1670	1700	1676	38	506	100	1180	1	1	37932613	642	19.46	1.09	12	0.02	87.00	1553.00	2970	20230622	-43.00	1625	20240425	4.18	2080	-18.61	20240216	1625	4.18	20240425	2970	-43.00	20230622	1625	4.18	20240425	2.58	N	322780	100	37 억		114365	N	N	0	N	00	N
9	20240430	091226	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1691	-3	5	-0.18	9936275	5870	10.49	1690	1705	1690	2200	1186	1694	1692.71	0.30	0	-604	1718	1705	1694	1681	1670	1700	1676	38	506	100	1180	1	1	37932613	641	19.44	1.09	12	0.02	87.00	1553.00	2970	20230622	-43.06	1625	20240425	4.06	2080	-18.70	20240216	1625	4.06	20240425	2970	-43.06	20230622	1625	4.06	20240425	2.58	N	322780	100	37 억		114365	N	N	0	N	00	N
10	20240429	161205	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1694	-8	5	-0.47	94635982	55946	21.91	1702	1707	1683	2210	1192	1702	1691.41	0.31	0	-3359	1738	1720	1690	1672	1642	1705	1657	38	508	100	1190	1	1	37932613	643	19.47	1.09	12	0.15	87.00	1553.00	2970	20230622	-42.96	1625	20240425	4.25	2080	-18.56	20240216	1625	4.25	20240425	2970	-42.96	20230622	1625	4.25	20240425	2.39	N	322780	100	37 억		117383	N	N	0	N	00	N
11	20240429	151216	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1696	-6	5	-0.35	91697764	54213	21.23	1702	1707	1683	2210	1192	1702	1691.28	0.31	0	-2922	1738	1720	1690	1672	1642	1705	1657	38	508	100	1190	1	1	37932613	643	19.49	1.09	12	0.14	87.00	1553.00	2970	20230622	-42.90	1625	20240425	4.37	2080	-18.46	20240216	1625	4.37	20240425	2970	-42.90	20230622	1625	4.37	20240425	2.39	N	322780	100	37 억		117383	N	N	0	N	00	N
12	20240429	141130	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1701	-1	5	-0.06	69970862	41376	16.21	1702	1707	1683	2210	1192	1702	1690.88	0.31	0	-2458	1738	1720	1690	1672	1642	1705	1657	38	508	100	1190	1	1	37932613	645	19.55	1.10	12	0.11	87.00	1553.00	2970	20230622	-42.73	1625	20240425	4.68	2080	-18.22	20240216	1625	4.68	20240425	2970	-42.73	20230622	1625	4.68	20240425	2.39	N	322780	100	37 억		117383	N	N	0	N	00	N
13	20240429	131214	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1696	-6	5	-0.35	67846665	40124	15.72	1702	1707	1683	2210	1192	1702	1690.70	0.31	0	-2072	1738	1720	1690	1672	1642	1705	1657	38	508	100	1190	1	1	37932613	643	19.49	1.09	12	0.11	87.00	1553.00	2970	20230622	-42.90	1625	20240425	4.37	2080	-18.46	20240216	1625	4.37	20240425	2970	-42.90	20230622	1625	4.37	20240425	2.39	N	322780	100	37 억		117383	N	N	0	N	00	N
14	20240429	121213	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1695	-7	5	-0.41	65108422	38507	15.08	1702	1707	1683	2210	1192	1702	1690.58	0.31	0	-1506	1738	1720	1690	1672	1642	1705	1657	38	508	100	1190	1	1	37932613	643	19.48	1.09	12	0.10	87.00	1553.00	2970	20230622	-42.93	1625	20240425	4.31	2080	-18.51	20240216	1625	4.31	20240425	2970	-42.93	20230622	1625	4.31	20240425	2.39	N	322780	100	37 억		117383	N	N	0	N	00	N
15	20240429	111148	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1694	-8	5	-0.47	61039983	36105	14.14	1702	1707	1683	2210	1192	1702	1690.37	0.31	0	-1506	1738	1720	1690	1672	1642	1705	1657	38	508	100	1190	1	1	37932613	643	19.47	1.09	12	0.10	87.00	1553.00	2970	20230622	-42.96	1625	20240425	4.25	2080	-18.56	20240216	1625	4.25	20240425	2970	-42.96	20230622	1625	4.25	20240425	2.39	N	322780	100	37 억		117383	N	N	0	N	00	N
16	20240429	101213	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1694	-8	5	-0.47	57429331	33973	13.31	1702	1707	1683	2210	1192	1702	1690.16	0.31	0	-1002	1738	1720	1690	1672	1642	1705	1657	38	508	100	1190	1	1	37932613	643	19.47	1.09	12	0.09	87.00	1553.00	2970	20230622	-42.96	1625	20240425	4.25	2080	-18.56	20240216	1625	4.25	20240425	2970	-42.96	20230622	1625	4.25	20240425	2.39	N	322780	100	37 억		117383	N	N	0	N	00	N
17	20240429	091214	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1702	0	3	0.00	27089015	15977	6.26	1702	1702	1689	2210	1192	1702	1695.16	0.31	0	-360	1738	1720	1690	1672	1642	1705	1657	38	508	100	1190	1	1	37932613	646	19.56	1.10	12	0.04	87.00	1553.00	2970	20230622	-42.69	1625	20240425	4.74	2080	-18.17	20240216	1625	4.74	20240425	2970	-42.69	20230622	1625	4.74	20240425	2.39	N	322780	100	37 억		117383	N	N	0	N	00	N
18	20240426	161208	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1702	-2	5	-0.12	396644149	236484	69.75	1703	1708	1660	2215	1193	1704	1673.16	0.35	0	-16867	1756	1729	1677	1650	1598	1743	1664	38	511	100	1190	1	1	37932613	646	19.56	1.10	12	0.62	87.00	1553.00	2970	20230622	-42.69	1625	20240425	4.74	2080	-18.17	20240216	1625	4.74	20240425	2970	-42.69	20230622	1625	4.74	20240425	2.36	N	322780	100	37 억		131283	N	N	0	N	00	N
19	20240426	151210	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1665	-39	5	-2.29	331901768	198419	58.52	1703	1708	1660	2215	1193	1704	1672.13	0.35	0	-16600	1756	1729	1677	1650	1598	1743	1664	38	511	100	1190	1	1	37932613	632	19.14	1.07	12	0.52	87.00	1553.00	2970	20230622	-43.94	1625	20240425	2.46	2080	-19.95	20240216	1625	2.46	20240425	2970	-43.94	20230622	1625	2.46	20240425	2.36	N	322780	100	37 억		131283	N	N	0	N	00	N
20	20240426	141208	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1666	-38	5	-2.23	309288935	184852	54.52	1703	1708	1660	2215	1193	1704	1672.53	0.35	0	-15268	1756	1729	1677	1650	1598	1743	1664	38	511	100	1190	1	1	37932613	632	19.15	1.07	12	0.49	87.00	1553.00	2970	20230622	-43.91	1625	20240425	2.52	2080	-19.90	20240216	1625	2.52	20240425	2970	-43.91	20230622	1625	2.52	20240425	2.36	N	322780	100	37 억		131283	N	N	0	N	00	N
21	20240426	131209	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1661	-43	5	-2.52	303929370	181632	53.57	1703	1708	1660	2215	1193	1704	1672.67	0.35	0	-14684	1756	1729	1677	1650	1598	1743	1664	38	511	100	1190	1	1	37932613	630	19.09	1.07	12	0.48	87.00	1553.00	2970	20230622	-44.07	1625	20240425	2.22	2080	-20.14	20240216	1625	2.22	20240425	2970	-44.07	20230622	1625	2.22	20240425	2.36	N	322780	100	37 억		131283	N	N	0	N	00	N
22	20240426	121206	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1668	-36	5	-2.11	259016448	154646	45.61	1703	1708	1660	2215	1193	1704	1674.17	0.35	0	-14143	1756	1729	1677	1650	1598	1743	1664	38	511	100	1190	1	1	37932613	633	19.17	1.07	12	0.41	87.00	1553.00	2970	20230622	-43.84	1625	20240425	2.65	2080	-19.81	20240216	1625	2.65	20240425	2970	-43.84	20230622	1625	2.65	20240425	2.36	N	322780	100	37 억		131283	N	N	0	N	00	N
23	20240426	111201	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1677	-27	5	-1.58	230972214	137841	40.65	1703	1708	1660	2215	1193	1704	1674.84	0.35	0	-12701	1756	1729	1677	1650	1598	1743	1664	38	511	100	1190	1	1	37932613	636	19.28	1.08	12	0.36	87.00	1553.00	2970	20230622	-43.54	1625	20240425	3.20	2080	-19.38	20240216	1625	3.20	20240425	2970	-43.54	20230622	1625	3.20	20240425	2.36	N	322780	100	37 억		131283	N	N	0	N	00	N
24	20240426	101206	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1686	-18	5	-1.06	119509642	71259	21.02	1703	1708	1660	2215	1193	1704	1675.61	0.35	0	-5964	1756	1729	1677	1650	1598	1743	1664	38	511	100	1190	1	1	37932613	640	19.38	1.09	12	0.19	87.00	1553.00	2970	20230622	-43.23	1625	20240425	3.75	2080	-18.94	20240216	1625	3.75	20240425	2970	-43.23	20230622	1625	3.75	20240425	2.36	N	322780	100	37 억		131283	N	N	0	N	00	N
25	20240426	091211	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1706	2	2	0.12	18564044	10916	3.22	1703	1708	1689	2215	1193	1704	1698.85	0.35	0	-3073	1756	1729	1677	1650	1598	1743	1664	38	511	100	1190	1	1	37932613	647	19.61	1.10	12	0.03	87.00	1553.00	2970	20230622	-42.56	1625	20240425	4.98	2080	-17.98	20240216	1625	4.98	20240425	2970	-42.56	20230622	1625	4.98	20240425	2.36	N	322780	100	37 억		131283	N	N	0	N	00	N
26	20240425	161201	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1704	39	2	2.34	498016500	300666	514.74	1647	1704	1625	2160	1166	1665	1648.70	0.32	0	1758	1696	1680	1665	1649	1634	1673	1642	38	495	100	1160	1	1	37932613	646	19.59	1.10	12	0.79	87.00	1553.00	2970	20230622	-42.63	1625	20240425	4.86	2080	-18.08	20240216	1625	4.86	20240425	2970	-42.63	20230622	1625	4.86	20240425	2.39	N	322780	100	37 억		123118	N	N	0	N	00	N
27	20240425	151205	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1646	-19	5	-1.14	373875065	227359	389.24	1647	1674	1625	2160	1166	1665	1644.43	0.32	0	6384	1696	1680	1665	1649	1634	1673	1642	38	495	100	1160	1	1	37932613	624	18.92	1.06	12	0.60	87.00	1553.00	2970	20230622	-44.58	1625	20240425	1.29	2080	-20.87	20240216	1625	1.29	20240425	2970	-44.58	20230622	1625	1.29	20240425	2.39	N	322780	100	37 억		123118	N	N	0	N	00	N
28	20240425	141202	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1631	-34	5	-2.04	341986493	207823	355.79	1647	1674	1626	2160	1166	1665	1645.57	0.32	0	7376	1696	1680	1665	1649	1634	1673	1642	38	495	100	1160	1	1	37932613	619	18.75	1.05	12	0.55	87.00	1553.00	2970	20230622	-45.08	1626	20240425	0.31	2080	-21.59	20240216	1626	0.31	20240425	2970	-45.08	20230622	1626	0.31	20240425	2.39	N	322780	100	37 억		123118	N	N	0	N	00	N
29	20240425	131203	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1641	-24	5	-1.44	280735714	170343	291.63	1647	1674	1639	2160	1166	1665	1648.06	0.32	0	12148	1696	1680	1665	1649	1634	1673	1642	38	495	100	1160	1	1	37932613	622	18.86	1.06	12	0.45	87.00	1553.00	2970	20230622	-44.75	1636	20240422	0.31	2080	-21.11	20240216	1636	0.31	20240422	2970	-44.75	20230622	1636	0.31	20240422	2.39	N	322780	100	37 억		123118	N	N	0	N	00	N
30	20240425	121159	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1654	-11	5	-0.66	170231351	103156	176.60	1647	1674	1642	2160	1166	1665	1650.23	0.32	0	-1907	1696	1680	1665	1649	1634	1673	1642	38	495	100	1160	1	1	37932613	627	19.01	1.07	12	0.27	87.00	1553.00	2970	20230622	-44.31	1636	20240422	1.10	2080	-20.48	20240216	1636	1.10	20240422	2970	-44.31	20230622	1636	1.10	20240422	2.39	N	322780	100	37 억		123118	N	N	0	N	00	N
31	20240425	111201	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1653	-12	5	-0.72	69511016	42019	71.94	1647	1674	1647	2160	1166	1665	1654.28	0.32	0	-909	1696	1680	1665	1649	1634	1673	1642	38	495	100	1160	1	1	37932613	627	19.00	1.06	12	0.11	87.00	1553.00	2970	20230622	-44.34	1636	20240422	1.04	2080	-20.53	20240216	1636	1.04	20240422	2970	-44.34	20230622	1636	1.04	20240422	2.39	N	322780	100	37 억		123118	N	N	0	N	00	N
32	20240425	101201	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1655	-10	5	-0.60	33047555	19984	34.21	1647	1674	1647	2160	1166	1665	1653.70	0.32	0	-635	1696	1680	1665	1649	1634	1673	1642	38	495	100	1160	1	1	37932613	628	19.02	1.07	12	0.05	87.00	1553.00	2970	20230622	-44.28	1636	20240422	1.16	2080	-20.43	20240216	1636	1.16	20240422	2970	-44.28	20230622	1636	1.16	20240422	2.39	N	322780	100	37 억		123118	N	N	0	N	00	N
33	20240425	091205	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1659	-6	5	-0.36	13203857	8010	13.71	1647	1661	1647	2160	1166	1665	1648.42	0.32	0	-450	1696	1680	1665	1649	1634	1673	1642	38	495	100	1160	1	1	37932613	629	19.07	1.07	12	0.02	87.00	1553.00	2970	20230622	-44.14	1636	20240422	1.41	2080	-20.24	20240216	1636	1.41	20240422	2970	-44.14	20230622	1636	1.41	20240422	2.39	N	322780	100	37 억		123118	N	N	0	N	00	N
34	20240424	161142	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1665	-5	5	-0.30	96880456	58405	358.53	1669	1681	1650	2170	1169	1670	1658.77	0.32	0	2400	1694	1682	1666	1654	1638	1688	1660	38	500	100	1160	1	1	37932613	632	19.14	1.07	12	0.15	87.00	1553.00	2970	20230622	-43.94	1636	20240422	1.77	2080	-19.95	20240216	1636	1.77	20240422	2970	-43.94	20230622	1636	1.77	20240422	2.41	N	322780	100	37 억		120719	N	N	0	N	00	N
35	20240424	151159	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1655	-15	5	-0.90	91396458	55101	338.25	1669	1681	1650	2170	1169	1670	1658.71	0.32	0	3127	1694	1682	1666	1654	1638	1688	1660	38	500	100	1160	1	1	37932613	628	19.02	1.07	12	0.15	87.00	1553.00	2970	20230622	-44.28	1636	20240422	1.16	2080	-20.43	20240216	1636	1.16	20240422	2970	-44.28	20230622	1636	1.16	20240422	2.41	N	322780	100	37 억		120719	N	N	0	N	00	N
36	20240424	141200	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1654	-16	5	-0.96	56402960	33914	208.19	1669	1681	1651	2170	1169	1670	1663.12	0.32	0	2744	1694	1682	1666	1654	1638	1688	1660	38	500	100	1160	1	1	37932613	627	19.01	1.07	12	0.09	87.00	1553.00	2970	20230622	-44.31	1636	20240422	1.10	2080	-20.48	20240216	1636	1.10	20240422	2970	-44.31	20230622	1636	1.10	20240422	2.41	N	322780	100	37 억		120719	N	N	0	N	00	N
37	20240424	131203	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1670	0	3	0.00	47659436	28651	175.88	1669	1681	1651	2170	1169	1670	1663.45	0.32	0	2867	1694	1682	1666	1654	1638	1688	1660	38	500	100	1160	1	1	37932613	633	19.20	1.08	12	0.08	87.00	1553.00	2970	20230622	-43.77	1636	20240422	2.08	2080	-19.71	20240216	1636	2.08	20240422	2970	-43.77	20230622	1636	2.08	20240422	2.41	N	322780	100	37 억		120719	N	N	0	N	00	N
38	20240424	121157	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1657	-13	5	-0.78	34670242	20817	127.79	1669	1681	1652	2170	1169	1670	1665.48	0.32	0	983	1694	1682	1666	1654	1638	1688	1660	38	500	100	1160	1	1	37932613	629	19.05	1.07	12	0.05	87.00	1553.00	2970	20230622	-44.21	1636	20240422	1.28	2080	-20.34	20240216	1636	1.28	20240422	2970	-44.21	20230622	1636	1.28	20240422	2.41	N	322780	100	37 억		120719	N	N	0	N	00	N
39	20240424	111155	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1669	-1	5	-0.06	5324108	3199	19.64	1669	1680	1653	2170	1169	1670	1664.30	0.32	0	-154	1694	1682	1666	1654	1638	1688	1660	38	500	100	1160	1	1	37932613	633	19.18	1.07	12	0.01	87.00	1553.00	2970	20230622	-43.80	1636	20240422	2.02	2080	-19.76	20240216	1636	2.02	20240422	2970	-43.80	20230622	1636	2.02	20240422	2.41	N	322780	100	37 억		120719	N	N	0	N	00	N
40	20240424	101153	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1669	-1	5	-0.06	1519085	910	5.59	1669	1680	1653	2170	1169	1670	1669.32	0.32	0	-142	1694	1682	1666	1654	1638	1688	1660	38	500	100	1160	1	1	37932613	633	19.18	1.07	12	0.00	87.00	1553.00	2970	20230622	-43.80	1636	20240422	2.02	2080	-19.76	20240216	1636	2.02	20240422	2970	-43.80	20230622	1636	2.02	20240422	2.41	N	322780	100	37 억		120719	N	N	0	N	00	N
41	20240424	091158	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1679	9	2	0.54	229305	137	0.84	1669	1680	1669	2170	1169	1670	1673.76	0.32	0	-45	1694	1682	1666	1654	1638	1688	1660	38	500	100	1160	1	1	37932613	637	19.30	1.08	12	0.00	87.00	1553.00	2970	20230622	-43.47	1636	20240422	2.63	2080	-19.28	20240216	1636	2.63	20240422	2970	-43.47	20230622	1636	2.63	20240422	2.41	N	322780	100	37 억		120719	N	N	0	N	00	N
42	20240423	161125	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1670	3	2	0.18	26031986	15699	54.49	1667	1678	1650	2165	1167	1667	1658.19	0.32	0	-429	1702	1684	1660	1642	1618	1672	1630	38	498	100	1160	1	1	37932613	633	19.20	1.08	12	0.04	87.00	1553.00	2970	20230622	-43.77	1636	20240422	2.08	2080	-19.71	20240216	1636	2.08	20240422	2970	-43.77	20230622	1636	2.08	20240422	2.39	N	322780	100	37 억		121091	N	N	0	N	00	N
43	20240423	151152	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1670	3	2	0.18	25571097	15423	53.53	1667	1678	1650	2165	1167	1667	1657.98	0.32	0	-393	1702	1684	1660	1642	1618	1672	1630	38	498	100	1160	1	1	37932613	633	19.20	1.08	12	0.04	87.00	1553.00	2970	20230622	-43.77	1636	20240422	2.08	2080	-19.71	20240216	1636	2.08	20240422	2970	-43.77	20230622	1636	2.08	20240422	2.39	N	322780	100	37 억		121091	N	N	0	N	00	N
44	20240423	141151	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1671	4	2	0.24	24884527	15009	52.09	1667	1678	1650	2165	1167	1667	1657.97	0.32	0	20	1702	1684	1660	1642	1618	1672	1630	38	498	100	1160	1	1	37932613	634	19.21	1.08	12	0.04	87.00	1553.00	2970	20230622	-43.74	1636	20240422	2.14	2080	-19.66	20240216	1636	2.14	20240422	2970	-43.74	20230622	1636	2.14	20240422	2.39	N	322780	100	37 억		121091	N	N	0	N	00	N
45	20240423	131150	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1669	2	2	0.12	7437606	4477	15.54	1667	1678	1654	2165	1167	1667	1661.29	0.32	0	466	1702	1684	1660	1642	1618	1672	1630	38	498	100	1160	1	1	37932613	633	19.18	1.07	12	0.01	87.00	1553.00	2970	20230622	-43.80	1636	20240422	2.02	2080	-19.76	20240216	1636	2.02	20240422	2970	-43.80	20230622	1636	2.02	20240422	2.39	N	322780	100	37 억		121091	N	N	0	N	00	N
46	20240423	121148	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1663	-4	5	-0.24	6983337	4204	14.59	1667	1678	1654	2165	1167	1667	1661.12	0.32	0	466	1702	1684	1660	1642	1618	1672	1630	38	498	100	1160	1	1	37932613	631	19.11	1.07	12	0.01	87.00	1553.00	2970	20230622	-44.01	1636	20240422	1.65	2080	-20.05	20240216	1636	1.65	20240422	2970	-44.01	20230622	1636	1.65	20240422	2.39	N	322780	100	37 억		121091	N	N	0	N	00	N
47	20240423	111150	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1675	8	2	0.48	6117113	3683	12.78	1667	1678	1654	2165	1167	1667	1660.90	0.32	0	536	1702	1684	1660	1642	1618	1672	1630	38	498	100	1160	1	1	37932613	635	19.25	1.08	12	0.01	87.00	1553.00	2970	20230622	-43.60	1636	20240422	2.38	2080	-19.47	20240216	1636	2.38	20240422	2970	-43.60	20230622	1636	2.38	20240422	2.39	N	322780	100	37 억		121091	N	N	0	N	00	N
48	20240423	101147	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1678	11	2	0.66	5609876	3379	11.73	1667	1678	1654	2165	1167	1667	1660.22	0.32	0	574	1702	1684	1660	1642	1618	1672	1630	38	498	100	1160	1	1	37932613	637	19.29	1.08	12	0.01	87.00	1553.00	2970	20230622	-43.50	1636	20240422	2.57	2080	-19.33	20240216	1636	2.57	20240422	2970	-43.50	20230622	1636	2.57	20240422	2.39	N	322780	100	37 억		121091	N	N	0	N	00	N
49	20240423	091150	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1677	10	2	0.60	1678679	1007	3.50	1667	1677	1667	2165	1167	1667	1667.01	0.32	0	-1	1702	1684	1660	1642	1618	1672	1630	38	498	100	1160	1	1	37932613	636	19.28	1.08	12	0.00	87.00	1553.00	2970	20230622	-43.54	1636	20240422	2.51	2080	-19.38	20240216	1636	2.51	20240422	2970	-43.54	20230622	1636	2.51	20240422	2.39	N	322780	100	37 억		121091	N	N	0	N	00	N
50	20240422	161145	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1667	-12	5	-0.71	47714755	28805	51.46	1678	1678	1636	2180	1176	1679	1656.47	0.31	0	5883	1718	1698	1674	1654	1630	1686	1642	38	501	100	1170	1	1	37932613	632	19.16	1.07	12	0.08	87.00	1553.00	2970	20230622	-43.87	1636	20240422	1.89	2080	-19.86	20240216	1636	1.89	20240422	2970	-43.87	20230622	1636	1.89	20240422	2.40	N	322780	100	37 억		115814	N	N	0	N	00	N
51	20240422	151142	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1650	-29	5	-1.73	40598460	24500	43.77	1678	1678	1636	2180	1176	1679	1657.08	0.31	0	3495	1718	1698	1674	1654	1630	1686	1642	38	501	100	1170	1	1	37932613	626	18.97	1.06	12	0.06	87.00	1553.00	2970	20230622	-44.44	1636	20240422	0.86	2080	-20.67	20240216	1636	0.86	20240422	2970	-44.44	20230622	1636	0.86	20240422	2.40	N	322780	100	37 억		115814	N	N	0	N	00	N
52	20240422	141144	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1665	-14	5	-0.83	20691207	12485	22.30	1678	1678	1636	2180	1176	1679	1657.29	0.31	0	1291	1718	1698	1674	1654	1630	1686	1642	38	501	100	1170	1	1	37932613	632	19.14	1.07	12	0.03	87.00	1553.00	2970	20230622	-43.94	1636	20240422	1.77	2080	-19.95	20240216	1636	1.77	20240422	2970	-43.94	20230622	1636	1.77	20240422	2.40	N	322780	100	37 억		115814	N	N	0	N	00	N
53	20240422	131141	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1664	-15	5	-0.89	14977144	9052	16.17	1678	1678	1636	2180	1176	1679	1654.57	0.31	0	2842	1718	1698	1674	1654	1630	1686	1642	38	501	100	1170	1	1	37932613	631	19.13	1.07	12	0.02	87.00	1553.00	2970	20230622	-43.97	1636	20240422	1.71	2080	-20.00	20240216	1636	1.71	20240422	2970	-43.97	20230622	1636	1.71	20240422	2.40	N	322780	100	37 억		115814	N	N	0	N	00	N
54	20240422	121140	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1663	-16	5	-0.95	14948871	9035	16.14	1678	1678	1636	2180	1176	1679	1654.55	0.31	0	2842	1718	1698	1674	1654	1630	1686	1642	38	501	100	1170	1	1	37932613	631	19.11	1.07	12	0.02	87.00	1553.00	2970	20230622	-44.01	1636	20240422	1.65	2080	-20.05	20240216	1636	1.65	20240422	2970	-44.01	20230622	1636	1.65	20240422	2.40	N	322780	100	37 억		115814	N	N	0	N	00	N
55	20240422	111142	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1663	-16	5	-0.95	14664957	8864	15.84	1678	1678	1636	2180	1176	1679	1654.44	0.31	0	2843	1718	1698	1674	1654	1630	1686	1642	38	501	100	1170	1	1	37932613	631	19.11	1.07	12	0.02	87.00	1553.00	2970	20230622	-44.01	1636	20240422	1.65	2080	-20.05	20240216	1636	1.65	20240422	2970	-44.01	20230622	1636	1.65	20240422	2.40	N	322780	100	37 억		115814	N	N	0	N	00	N
56	20240422	101143	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1662	-17	5	-1.01	12283565	7429	13.27	1678	1678	1636	2180	1176	1679	1653.46	0.31	0	2845	1718	1698	1674	1654	1630	1686	1642	38	501	100	1170	1	1	37932613	630	19.10	1.07	12	0.02	87.00	1553.00	2970	20230622	-44.04	1636	20240422	1.59	2080	-20.10	20240216	1636	1.59	20240422	2970	-44.04	20230622	1636	1.59	20240422	2.40	N	322780	100	37 억		115814	N	N	0	N	00	N
57	20240422	091143	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1677	-2	5	-0.12	120757	72	0.13	1678	1678	1670	2180	1176	1679	1677.18	0.31	0	-35	1718	1698	1674	1654	1630	1686	1642	38	501	100	1170	1	1	37932613	636	19.28	1.08	12	0.00	87.00	1553.00	2970	20230622	-43.54	1649	20240417	1.70	2080	-19.38	20240216	1649	1.70	20240417	2970	-43.54	20230622	1649	1.70	20240417	2.40	N	322780	100	37 억		115814	N	N	0	N	00	N
58	20240419	161049	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1679	-4	5	-0.24	92968882	55957	308.42	1683	1694	1650	2185	1179	1683	1661.43	0.31	0	-2631	1721	1701	1679	1659	1637	1712	1670	38	502	100	1170	1	1	37932613	637	19.30	1.08	12	0.15	87.00	1553.00	2970	20230622	-43.47	1649	20240417	1.82	2080	-19.28	20240216	1649	1.82	20240417	2970	-43.47	20230622	1649	1.82	20240417	2.41	N	322780	100	37 억		118448	N	N	0	N	00	N
59	20240419	151057	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1653	-30	5	-1.78	92276142	55543	306.14	1683	1694	1650	2185	1179	1683	1661.35	0.31	0	-2618	1721	1701	1679	1659	1637	1712	1670	38	502	100	1170	1	1	37932613	627	19.00	1.06	12	0.15	87.00	1553.00	2970	20230622	-44.34	1649	20240417	0.24	2080	-20.53	20240216	1649	0.24	20240417	2970	-44.34	20230622	1649	0.24	20240417	2.41	N	322780	100	37 억		118448	N	N	0	N	00	N
60	20240419	141048	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1655	-28	5	-1.66	75505852	45397	250.22	1683	1694	1650	2185	1179	1683	1663.23	0.31	0	-2656	1721	1701	1679	1659	1637	1712	1670	38	502	100	1170	1	1	37932613	628	19.02	1.07	12	0.12	87.00	1553.00	2970	20230622	-44.28	1649	20240417	0.36	2080	-20.43	20240216	1649	0.36	20240417	2970	-44.28	20230622	1649	0.36	20240417	2.41	N	322780	100	37 억		118448	N	N	0	N	00	N
61	20240419	131048	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1653	-30	5	-1.78	74870025	45013	248.10	1683	1694	1650	2185	1179	1683	1663.30	0.31	0	-2656	1721	1701	1679	1659	1637	1712	1670	38	502	100	1170	1	1	37932613	627	19.00	1.06	12	0.12	87.00	1553.00	2970	20230622	-44.34	1649	20240417	0.24	2080	-20.53	20240216	1649	0.24	20240417	2970	-44.34	20230622	1649	0.24	20240417	2.41	N	322780	100	37 억		118448	N	N	0	N	00	N
62	20240419	121044	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1652	-31	5	-1.84	50868731	30526	168.25	1683	1694	1650	2185	1179	1683	1666.41	0.31	0	-2656	1721	1701	1679	1659	1637	1712	1670	38	502	100	1170	1	1	37932613	627	18.99	1.06	12	0.08	87.00	1553.00	2970	20230622	-44.38	1649	20240417	0.18	2080	-20.58	20240216	1649	0.18	20240417	2970	-44.38	20230622	1649	0.18	20240417	2.41	N	322780	100	37 억		118448	N	N	0	N	00	N
63	20240419	111059	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1671	-12	5	-0.71	18459091	11055	60.93	1683	1694	1666	2185	1179	1683	1669.75	0.31	0	-2177	1721	1701	1679	1659	1637	1712	1670	38	502	100	1170	1	1	37932613	634	19.21	1.08	12	0.03	87.00	1553.00	2970	20230622	-43.74	1649	20240417	1.33	2080	-19.66	20240216	1649	1.33	20240417	2970	-43.74	20230622	1649	1.33	20240417	2.41	N	322780	100	37 억		118448	N	N	0	N	00	N
64	20240419	101053	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1669	-14	5	-0.83	7586225	4545	25.05	1683	1694	1666	2185	1179	1683	1669.14	0.31	0	-248	1721	1701	1679	1659	1637	1712	1670	38	502	100	1170	1	1	37932613	633	19.18	1.07	12	0.01	87.00	1553.00	2970	20230622	-43.80	1649	20240417	1.21	2080	-19.76	20240216	1649	1.21	20240417	2970	-43.80	20230622	1649	1.21	20240417	2.41	N	322780	100	37 억		118448	N	N	0	N	00	N
65	20240419	091044	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1680	-3	5	-0.18	223756	133	0.73	1683	1683	1680	2185	1179	1683	1682.38	0.31	0	-30	1721	1701	1679	1659	1637	1712	1670	38	502	100	1170	1	1	37932613	637	19.31	1.08	12	0.00	87.00	1553.00	2970	20230622	-43.43	1649	20240417	1.88	2080	-19.23	20240216	1649	1.88	20240417	2970	-43.43	20230622	1649	1.88	20240417	2.41	N	322780	100	37 억		118448	N	N	0	N	00	N
66	20240418	161045	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1683	23	2	1.39	30199694	18142	76.75	1660	1699	1657	2155	1162	1660	1664.69	0.29	0	8363	1680	1669	1659	1648	1638	1675	1654	38	495	100	1160	1	1	37932613	638	19.34	1.08	12	0.05	87.00	1553.00	2970	20230622	-43.33	1649	20240417	2.06	2080	-19.09	20240216	1649	2.06	20240417	2970	-43.33	20230622	1649	2.06	20240417	2.41	N	322780	100	37 억		110085	N	N	0	N	00	N
67	20240418	151044	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1668	8	2	0.48	27454297	16507	69.84	1660	1699	1657	2155	1162	1660	1663.24	0.29	0	8043	1680	1669	1659	1648	1638	1675	1654	38	495	100	1160	1	1	37932613	633	19.17	1.07	12	0.04	87.00	1553.00	2970	20230622	-43.84	1649	20240417	1.15	2080	-19.81	20240216	1649	1.15	20240417	2970	-43.84	20230622	1649	1.15	20240417	2.41	N	322780	100	37 억		110085	N	N	0	N	00	N
68	20240418	141051	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1667	7	2	0.42	26862611	16152	68.33	1660	1699	1657	2155	1162	1660	1663.16	0.29	0	7873	1680	1669	1659	1648	1638	1675	1654	38	495	100	1160	1	1	37932613	632	19.16	1.07	12	0.04	87.00	1553.00	2970	20230622	-43.87	1649	20240417	1.09	2080	-19.86	20240216	1649	1.09	20240417	2970	-43.87	20230622	1649	1.09	20240417	2.41	N	322780	100	37 억		110085	N	N	0	N	00	N
69	20240418	131041	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1665	5	2	0.30	25869023	15556	65.81	1660	1699	1657	2155	1162	1660	1663.01	0.29	0	7705	1680	1669	1659	1648	1638	1675	1654	38	495	100	1160	1	1	37932613	632	19.14	1.07	12	0.04	87.00	1553.00	2970	20230622	-43.94	1649	20240417	0.97	2080	-19.95	20240216	1649	0.97	20240417	2970	-43.94	20230622	1649	0.97	20240417	2.41	N	322780	100	37 억		110085	N	N	0	N	00	N
70	20240418	121042	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1671	11	2	0.66	25070831	15076	63.78	1660	1699	1657	2155	1162	1660	1663.01	0.29	0	7439	1680	1669	1659	1648	1638	1675	1654	38	495	100	1160	1	1	37932613	634	19.21	1.08	12	0.04	87.00	1553.00	2970	20230622	-43.74	1649	20240417	1.33	2080	-19.66	20240216	1649	1.33	20240417	2970	-43.74	20230622	1649	1.33	20240417	2.41	N	322780	100	37 억		110085	N	N	0	N	00	N
71	20240418	111049	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1676	16	2	0.96	24146804	14523	61.44	1660	1699	1657	2155	1162	1660	1662.70	0.29	0	7481	1680	1669	1659	1648	1638	1675	1654	38	495	100	1160	1	1	37932613	636	19.26	1.08	12	0.04	87.00	1553.00	2970	20230622	-43.57	1649	20240417	1.64	2080	-19.42	20240216	1649	1.64	20240417	2970	-43.57	20230622	1649	1.64	20240417	2.41	N	322780	100	37 억		110085	N	N	0	N	00	N
72	20240418	101045	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1685	25	2	1.51	18000504	10848	45.89	1660	1685	1657	2155	1162	1660	1659.32	0.29	0	7446	1680	1669	1659	1648	1638	1675	1654	38	495	100	1160	1	1	37932613	639	19.37	1.08	12	0.03	87.00	1553.00	2970	20230622	-43.27	1649	20240417	2.18	2080	-18.99	20240216	1649	2.18	20240417	2970	-43.27	20230622	1649	2.18	20240417	2.41	N	322780	100	37 억		110085	N	N	0	N	00	N
73	20240418	091041	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1670	10	2	0.60	1361210	820	3.47	1660	1670	1660	2155	1162	1660	1660.02	0.29	0	34	1680	1669	1659	1648	1638	1675	1654	38	495	100	1160	1	1	37932613	633	19.20	1.08	12	0.00	87.00	1553.00	2970	20230622	-43.77	1649	20240417	1.27	2080	-19.71	20240216	1649	1.27	20240417	2970	-43.77	20230622	1649	1.27	20240417	2.41	N	322780	100	37 억		110085	N	N	0	N	00	N
74	20240417	161033	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1660	0	3	0.00	36109598	21830	57.45	1651	1670	1649	2155	1162	1660	1654.13	0.29	0	-561	1744	1702	1681	1639	1618	1691	1628	38	495	100	1160	1	1	37932613	630	19.08	1.07	12	0.06	87.00	1553.00	2970	20230622	-44.11	1649	20240417	0.67	2080	-20.19	20240216	1649	0.67	20240417	2970	-44.11	20230622	1649	0.67	20240417	2.40	N	322780	100	37 억		110637	N	N	0	N	00	N
75	20240417	151049	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1658	-2	5	-0.12	33732488	20393	53.67	1651	1670	1649	2155	1162	1660	1654.12	0.29	0	-561	1744	1702	1681	1639	1618	1691	1628	38	495	100	1160	1	1	37932613	629	19.06	1.07	12	0.05	87.00	1553.00	2970	20230622	-44.18	1649	20240417	0.55	2080	-20.29	20240216	1649	0.55	20240417	2970	-44.18	20230622	1649	0.55	20240417	2.40	N	322780	100	37 억		110637	N	N	0	N	00	N
76	20240417	141047	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1659	-1	5	-0.06	23207078	14025	36.91	1651	1670	1649	2155	1162	1660	1654.69	0.29	0	-343	1744	1702	1681	1639	1618	1691	1628	38	495	100	1160	1	1	37932613	629	19.07	1.07	12	0.04	87.00	1553.00	2970	20230622	-44.14	1649	20240417	0.61	2080	-20.24	20240216	1649	0.61	20240417	2970	-44.14	20230622	1649	0.61	20240417	2.40	N	322780	100	37 억		110637	N	N	0	N	00	N
77	20240417	131047	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1661	1	2	0.06	15130157	9139	24.05	1651	1670	1649	2155	1162	1660	1655.56	0.29	0	129	1744	1702	1681	1639	1618	1691	1628	38	495	100	1160	1	1	37932613	630	19.09	1.07	12	0.02	87.00	1553.00	2970	20230622	-44.07	1649	20240417	0.73	2080	-20.14	20240216	1649	0.73	20240417	2970	-44.07	20230622	1649	0.73	20240417	2.40	N	322780	100	37 억		110637	N	N	0	N	00	N
78	20240417	121048	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1662	2	2	0.12	14115823	8528	22.44	1651	1670	1649	2155	1162	1660	1655.23	0.29	0	129	1744	1702	1681	1639	1618	1691	1628	38	495	100	1160	1	1	37932613	630	19.10	1.07	12	0.02	87.00	1553.00	2970	20230622	-44.04	1649	20240417	0.79	2080	-20.10	20240216	1649	0.79	20240417	2970	-44.04	20230622	1649	0.79	20240417	2.40	N	322780	100	37 억		110637	N	N	0	N	00	N
79	20240417	111052	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1667	7	2	0.42	13203229	7979	21.00	1651	1670	1649	2155	1162	1660	1654.75	0.29	0	252	1744	1702	1681	1639	1618	1691	1628	38	495	100	1160	1	1	37932613	632	19.16	1.07	12	0.02	87.00	1553.00	2970	20230622	-43.87	1649	20240417	1.09	2080	-19.86	20240216	1649	1.09	20240417	2970	-43.87	20230622	1649	1.09	20240417	2.40	N	322780	100	37 억		110637	N	N	0	N	00	N
80	20240417	101042	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1663	3	2	0.18	11096167	6710	17.66	1651	1670	1649	2155	1162	1660	1653.68	0.29	0	599	1744	1702	1681	1639	1618	1691	1628	38	495	100	1160	1	1	37932613	631	19.11	1.07	12	0.02	87.00	1553.00	2970	20230622	-44.01	1649	20240417	0.85	2080	-20.05	20240216	1649	0.85	20240417	2970	-44.01	20230622	1649	0.85	20240417	2.40	N	322780	100	37 억		110637	N	N	0	N	00	N
81	20240417	091038	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1669	9	2	0.54	9412353	5701	15.00	1651	1670	1649	2155	1162	1660	1651.00	0.29	0	56	1744	1702	1681	1639	1618	1691	1628	38	495	100	1160	1	1	37932613	633	19.18	1.07	12	0.02	87.00	1553.00	2970	20230622	-43.80	1649	20240417	1.21	2080	-19.76	20240216	1649	1.21	20240417	2970	-43.80	20230622	1649	1.21	20240417	2.40	N	322780	100	37 억		110637	N	N	0	N	00	N
82	20240416	161044	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1660	-47	5	-2.75	63881973	37998	135.98	1723	1723	1660	2215	1195	1707	1681.27	0.32	0	-10198	1751	1729	1704	1682	1657	1716	1669	38	508	100	1190	1	1	37932613	630	19.08	1.07	12	0.10	87.00	1553.00	2970	20230622	-44.11	1660	20240416	0.00	2080	-20.19	20240216	1660	0.00	20240416	2970	-44.11	20230622	1660	0.00	20240416	2.41	N	322780	100	37 억		120940	N	N	0	N	00	N
83	20240416	151042	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1679	-28	5	-1.64	59323882	35253	126.16	1723	1723	1668	2215	1195	1707	1682.80	0.32	0	-8712	1751	1729	1704	1682	1657	1716	1669	38	508	100	1190	1	1	37932613	637	19.30	1.08	12	0.09	87.00	1553.00	2970	20230622	-43.47	1668	20240416	0.66	2080	-19.28	20240216	1668	0.66	20240416	2970	-43.47	20230622	1668	0.66	20240416	2.41	N	322780	100	37 억		120940	N	N	0	N	00	N
84	20240416	141043	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1681	-26	5	-1.52	53479521	31758	113.65	1723	1723	1670	2215	1195	1707	1683.97	0.32	0	-8511	1751	1729	1704	1682	1657	1716	1669	38	508	100	1190	1	1	37932613	638	19.32	1.08	12	0.08	87.00	1553.00	2970	20230622	-43.40	1670	20240416	0.66	2080	-19.18	20240216	1670	0.66	20240416	2970	-43.40	20230622	1670	0.66	20240416	2.41	N	322780	100	37 억		120940	N	N	0	N	00	N
85	20240416	131039	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1691	-16	5	-0.94	34325422	20331	72.76	1723	1723	1681	2215	1195	1707	1688.33	0.32	0	-3446	1751	1729	1704	1682	1657	1716	1669	38	508	100	1190	1	1	37932613	641	19.44	1.09	12	0.05	87.00	1553.00	2970	20230622	-43.06	1679	20240415	0.71	2080	-18.70	20240216	1679	0.71	20240415	2970	-43.06	20230622	1679	0.71	20240415	2.41	N	322780	100	37 억		120940	N	N	0	N	00	N
86	20240416	121043	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1694	-13	5	-0.76	13656334	8045	28.79	1723	1723	1687	2215	1195	1707	1697.49	0.32	0	-3412	1751	1729	1704	1682	1657	1716	1669	38	508	100	1190	1	1	37932613	643	19.47	1.09	12	0.02	87.00	1553.00	2970	20230622	-42.96	1679	20240415	0.89	2080	-18.56	20240216	1679	0.89	20240415	2970	-42.96	20230622	1679	0.89	20240415	2.41	N	322780	100	37 억		120940	N	N	0	N	00	N
87	20240416	111038	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1696	-11	5	-0.64	9278260	5452	19.51	1723	1723	1688	2215	1195	1707	1701.81	0.32	0	-2056	1751	1729	1704	1682	1657	1716	1669	38	508	100	1190	1	1	37932613	643	19.49	1.09	12	0.01	87.00	1553.00	2970	20230622	-42.90	1679	20240415	1.01	2080	-18.46	20240216	1679	1.01	20240415	2970	-42.90	20230622	1679	1.01	20240415	2.41	N	322780	100	37 억		120940	N	N	0	N	00	N
88	20240416	101030	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1700	-7	5	-0.41	5243011	3069	10.98	1723	1723	1688	2215	1195	1707	1708.38	0.32	0	-825	1751	1729	1704	1682	1657	1716	1669	38	508	100	1190	1	1	37932613	645	19.54	1.09	12	0.01	87.00	1553.00	2970	20230622	-42.76	1679	20240415	1.25	2080	-18.27	20240216	1679	1.25	20240415	2970	-42.76	20230622	1679	1.25	20240415	2.41	N	322780	100	37 억		120940	N	N	0	N	00	N
89	20240416	091030	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1696	-11	5	-0.64	2513800	1459	5.22	1723	1723	1696	2215	1195	1707	1722.96	0.32	0	-1	1751	1729	1704	1682	1657	1716	1669	38	508	100	1190	1	1	37932613	643	19.49	1.09	12	0.00	87.00	1553.00	2970	20230622	-42.90	1679	20240415	1.01	2080	-18.46	20240216	1679	1.01	20240415	2970	-42.90	20230622	1679	1.01	20240415	2.41	N	322780	100	37 억		120940	N	N	0	N	00	N
90	20240415	161028	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1707	-19	5	-1.10	47238185	27906	189.79	1726	1726	1679	2240	1209	1726	1692.76	0.32	0	-1979	1742	1734	1722	1714	1702	1738	1718	38	514	100	1200	1	1	37932613	648	19.62	1.10	12	0.07	87.00	1553.00	2970	20230622	-42.53	1679	20240415	1.67	2080	-17.93	20240216	1679	1.67	20240415	2970	-42.53	20230622	1679	1.67	20240415	2.42	N	322780	100	37 억		122539	N	Y	0	N	00	N
91	20240415	151033	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1702	-24	5	-1.39	46981546	27755	188.76	1726	1726	1679	2240	1209	1726	1692.72	0.32	0	-1970	1742	1734	1722	1714	1702	1738	1718	38	514	100	1200	1	1	37932613	646	19.56	1.10	12	0.07	87.00	1553.00	2970	20230622	-42.69	1679	20240415	1.37	2080	-18.17	20240216	1679	1.37	20240415	2970	-42.69	20230622	1679	1.37	20240415	2.42	N	322780	100	37 억		122539	N	N	0	N	00	N
92	20240415	141027	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1685	-41	5	-2.38	35636801	21084	143.39	1726	1726	1679	2240	1209	1726	1690.23	0.32	0	1744	1742	1734	1722	1714	1702	1738	1718	38	514	100	1200	1	1	37932613	639	19.37	1.08	12	0.06	87.00	1553.00	2970	20230622	-43.27	1679	20240415	0.36	2080	-18.99	20240216	1679	0.36	20240415	2970	-43.27	20230622	1679	0.36	20240415	2.42	N	322780	100	37 억		122539	N	N	0	N	00	N
93	20240415	131014	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1693	-33	5	-1.91	15069183	8887	60.44	1726	1726	1684	2240	1209	1726	1695.64	0.32	0	-1211	1742	1734	1722	1714	1702	1738	1718	38	514	100	1200	1	1	37932613	642	19.46	1.09	12	0.02	87.00	1553.00	2970	20230622	-43.00	1684	20240415	0.53	2080	-18.61	20240216	1684	0.53	20240415	2970	-43.00	20230622	1684	0.53	20240415	2.42	N	322780	100	37 억		122539	N	N	0	N	00	N
94	20240415	121031	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1696	-30	5	-1.74	13431892	7919	53.86	1726	1726	1684	2240	1209	1726	1696.16	0.32	0	-1335	1742	1734	1722	1714	1702	1738	1718	38	514	100	1200	1	1	37932613	643	19.49	1.09	12	0.02	87.00	1553.00	2970	20230622	-42.90	1684	20240415	0.71	2080	-18.46	20240216	1684	0.71	20240415	2970	-42.90	20230622	1684	0.71	20240415	2.42	N	322780	100	37 억		122539	N	N	0	N	00	N
95	20240415	111030	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1692	-34	5	-1.97	10044402	5916	40.23	1726	1726	1684	2240	1209	1726	1697.84	0.32	0	-1245	1742	1734	1722	1714	1702	1738	1718	38	514	100	1200	1	1	37932613	642	19.45	1.09	12	0.02	87.00	1553.00	2970	20230622	-43.03	1684	20240415	0.48	2080	-18.65	20240216	1684	0.48	20240415	2970	-43.03	20230622	1684	0.48	20240415	2.42	N	322780	100	37 억		122539	N	N	0	N	00	N
96	20240415	101023	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1699	-27	5	-1.56	6614287	3888	26.44	1726	1726	1684	2240	1209	1726	1701.21	0.32	0	-389	1742	1734	1722	1714	1702	1738	1718	38	514	100	1200	1	1	37932613	644	19.53	1.09	12	0.01	87.00	1553.00	2970	20230622	-42.79	1684	20240415	0.89	2080	-18.32	20240216	1684	0.89	20240415	2970	-42.79	20230622	1684	0.89	20240415	2.42	N	322780	100	37 억		122539	N	N	0	N	00	N
97	20240415	091032	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1710	-16	5	-0.93	2146223	1249	8.49	1726	1726	1710	2240	1209	1726	1718.35	0.32	0	-197	1742	1734	1722	1714	1702	1738	1718	38	514	100	1200	1	1	37932613	649	19.66	1.10	12	0.00	87.00	1553.00	2970	20230622	-42.42	1688	20240411	1.30	2080	-17.79	20240216	1688	1.30	20240411	2970	-42.42	20230622	1688	1.30	20240411	2.42	N	322780	100	37 억		122539	N	N	0	N	00	N
98	20240412	161023	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1726	15	2	0.88	25300247	14704	106.44	1711	1730	1710	2220	1198	1711	1720.64	0.32	0	498	1734	1722	1705	1693	1676	1728	1699	38	509	100	1190	1	1	37932613	655	19.84	1.11	12	0.04	87.00	1553.00	2970	20230622	-41.89	1688	20240411	2.25	2080	-17.02	20240216	1688	2.25	20240411	2970	-41.89	20230622	1688	2.25	20240411	2.41	N	322780	100	37 억		122041	N	N	0	N	00	N
99	20240412	151027	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1726	15	2	0.88	25005101	14533	105.20	1711	1730	1710	2220	1198	1711	1720.57	0.32	0	498	1734	1722	1705	1693	1676	1728	1699	38	509	100	1190	1	1	37932613	655	19.84	1.11	12	0.04	87.00	1553.00	2970	20230622	-41.89	1688	20240411	2.25	2080	-17.02	20240216	1688	2.25	20240411	2970	-41.89	20230622	1688	2.25	20240411	2.41	N	322780	100	37 억		122041	N	N	0	N	00	N
100	20240412	141023	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1729	18	2	1.05	24654693	14330	103.74	1711	1730	1710	2220	1198	1711	1720.49	0.32	0	498	1734	1722	1705	1693	1676	1728	1699	38	509	100	1190	1	1	37932613	656	19.87	1.11	12	0.04	87.00	1553.00	2970	20230622	-41.78	1688	20240411	2.43	2080	-16.88	20240216	1688	2.43	20240411	2970	-41.78	20230622	1688	2.43	20240411	2.41	N	322780	100	37 억		122041	N	N	0	N	00	N
101	20240412	131012	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1730	19	2	1.11	24549287	14269	103.29	1711	1730	1710	2220	1198	1711	1720.46	0.32	0	555	1734	1722	1705	1693	1676	1728	1699	38	509	100	1190	1	1	37932613	656	19.89	1.11	12	0.04	87.00	1553.00	2970	20230622	-41.75	1688	20240411	2.49	2080	-16.83	20240216	1688	2.49	20240411	2970	-41.75	20230622	1688	2.49	20240411	2.41	N	322780	100	37 억		122041	N	N	0	N	00	N
102	20240412	121017	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1729	18	2	1.05	22254021	12939	93.67	1711	1730	1710	2220	1198	1711	1719.92	0.32	0	555	1734	1722	1705	1693	1676	1728	1699	38	509	100	1190	1	1	37932613	656	19.87	1.11	12	0.03	87.00	1553.00	2970	20230622	-41.78	1688	20240411	2.43	2080	-16.88	20240216	1688	2.43	20240411	2970	-41.78	20230622	1688	2.43	20240411	2.41	N	322780	100	37 억		122041	N	N	0	N	00	N
103	20240412	111017	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1724	13	2	0.76	21448991	12473	90.29	1711	1728	1710	2220	1198	1711	1719.63	0.32	0	557	1734	1722	1705	1693	1676	1728	1699	38	509	100	1190	1	1	37932613	654	19.82	1.11	12	0.03	87.00	1553.00	2970	20230622	-41.95	1688	20240411	2.13	2080	-17.12	20240216	1688	2.13	20240411	2970	-41.95	20230622	1688	2.13	20240411	2.41	N	322780	100	37 억		122041	N	N	0	N	00	N
104	20240412	101019	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1728	17	2	0.99	19555604	11376	82.35	1711	1728	1710	2220	1198	1711	1719.02	0.32	0	817	1734	1722	1705	1693	1676	1728	1699	38	509	100	1190	1	1	37932613	655	19.86	1.11	12	0.03	87.00	1553.00	2970	20230622	-41.82	1688	20240411	2.37	2080	-16.92	20240216	1688	2.37	20240411	2970	-41.82	20230622	1688	2.37	20240411	2.41	N	322780	100	37 억		122041	N	N	0	N	00	N
105	20240412	091019	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1720	9	2	0.53	503043	294	2.13	1711	1720	1711	2220	1198	1711	1711.03	0.32	0	-4	1734	1722	1705	1693	1676	1728	1699	38	509	100	1190	1	1	37932613	652	19.77	1.11	12	0.00	87.00	1553.00	2970	20230622	-42.09	1688	20240411	1.90	2080	-17.31	20240216	1688	1.90	20240411	2970	-42.09	20230622	1688	1.90	20240411	2.41	N	322780	100	37 억		122041	N	N	0	N	00	N
106	20240411	161015	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1711	11	2	0.65	23352374	13714	16.13	1701	1717	1688	2210	1190	1700	1702.81	0.33	0	-3342	1746	1722	1711	1687	1676	1717	1682	38	510	100	1190	1	1	37932613	649	19.67	1.10	12	0.04	87.00	1553.00	2970	20230622	-42.39	1688	20240411	1.36	2080	-17.74	20240216	1688	1.36	20240411	2970	-42.39	20230622	1688	1.36	20240411	2.47	N	322780	100	37 억		125386	N	N	0	N	00	N
107	20240411	151019	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1711	11	2	0.65	21980152	12912	15.19	1701	1717	1688	2210	1190	1700	1702.30	0.33	0	-3342	1746	1722	1711	1687	1676	1717	1682	38	510	100	1190	1	1	37932613	649	19.67	1.10	12	0.03	87.00	1553.00	2970	20230622	-42.39	1688	20240411	1.36	2080	-17.74	20240216	1688	1.36	20240411	2970	-42.39	20230622	1688	1.36	20240411	2.47	N	322780	100	37 억		125386	N	N	0	N	00	N
108	20240411	141017	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1714	14	2	0.82	20846123	12248	14.41	1701	1717	1688	2210	1190	1700	1702.00	0.33	0	-3342	1746	1722	1711	1687	1676	1717	1682	38	510	100	1190	1	1	37932613	650	19.70	1.10	12	0.03	87.00	1553.00	2970	20230622	-42.29	1688	20240411	1.54	2080	-17.60	20240216	1688	1.54	20240411	2970	-42.29	20230622	1688	1.54	20240411	2.47	N	322780	100	37 억		125386	N	N	0	N	00	N
109	20240411	131003	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1716	16	2	0.94	18659612	10972	12.91	1701	1717	1688	2210	1190	1700	1700.66	0.33	0	-3342	1746	1722	1711	1687	1676	1717	1682	38	510	100	1190	1	1	37932613	651	19.72	1.10	12	0.03	87.00	1553.00	2970	20230622	-42.22	1688	20240411	1.66	2080	-17.50	20240216	1688	1.66	20240411	2970	-42.22	20230622	1688	1.66	20240411	2.47	N	322780	100	37 억		125386	N	N	0	N	00	N
110	20240411	121018	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1716	16	2	0.94	18179132	10692	12.58	1701	1717	1688	2210	1190	1700	1700.26	0.33	0	-3342	1746	1722	1711	1687	1676	1717	1682	38	510	100	1190	1	1	37932613	651	19.72	1.10	12	0.03	87.00	1553.00	2970	20230622	-42.22	1688	20240411	1.66	2080	-17.50	20240216	1688	1.66	20240411	2970	-42.22	20230622	1688	1.66	20240411	2.47	N	322780	100	37 억		125386	N	N	0	N	00	N
111	20240411	111008	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1717	17	2	1.00	17382863	10226	12.03	1701	1717	1688	2210	1190	1700	1699.87	0.33	0	-2903	1746	1722	1711	1687	1676	1717	1682	38	510	100	1190	1	1	37932613	651	19.74	1.11	12	0.03	87.00	1553.00	2970	20230622	-42.19	1688	20240411	1.72	2080	-17.45	20240216	1688	1.72	20240411	2970	-42.19	20230622	1688	1.72	20240411	2.47	N	322780	100	37 억		125386	N	N	0	N	00	N
112	20240411	101014	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1698	-2	5	-0.12	9335422	5500	6.47	1701	1709	1688	2210	1190	1700	1697.35	0.33	0	-3597	1746	1722	1711	1687	1676	1717	1682	38	510	100	1190	1	1	37932613	644	19.52	1.09	12	0.01	87.00	1553.00	2970	20230622	-42.83	1688	20240411	0.59	2080	-18.37	20240216	1688	0.59	20240411	2970	-42.83	20230622	1688	0.59	20240411	2.47	N	322780	100	37 억		125386	N	N	0	N	00	N
113	20240411	091014	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1697	-3	5	-0.18	4127806	2428	2.86	1701	1709	1697	2210	1190	1700	1700.08	0.33	0	-2089	1746	1722	1711	1687	1676	1717	1682	38	510	100	1190	1	1	37932613	644	19.51	1.09	12	0.01	87.00	1553.00	2970	20230622	-42.86	1697	20240411	0.00	2080	-18.41	20240216	1697	0.00	20240411	2970	-42.86	20230622	1697	0.00	20240411	2.47	N	322780	100	37 억		125386	N	N	0	N	00	N
114	20240409	160957	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1700	-35	5	-2.02	144730082	84700	99.56	1735	1735	1700	2255	1215	1735	1708.74	0.34	0	-4041	1788	1761	1738	1711	1688	1750	1700	38	520	100	1210	1	1	37932613	645	19.54	1.09	12	0.22	87.00	1553.00	2970	20230622	-42.76	1700	20240409	0.00	2080	-18.27	20240216	1700	0.00	20240409	2970	-42.76	20230622	1700	0.00	20240409	2.46	N	322780	100	37 억		129360	N	N	0	N	00	N
115	20240409	151002	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1720	-15	5	-0.86	104492920	61089	71.81	1735	1735	1700	2255	1215	1735	1710.50	0.34	0	-3458	1788	1761	1738	1711	1688	1750	1700	38	520	100	1210	1	1	37932613	652	19.77	1.11	12	0.16	87.00	1553.00	2970	20230622	-42.09	1700	20240409	1.18	2080	-17.31	20240216	1700	1.18	20240409	2970	-42.09	20230622	1700	1.18	20240409	2.46	N	322780	100	37 억		129360	N	N	0	N	00	N
116	20240409	141007	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1714	-21	5	-1.21	82455593	48228	56.69	1735	1735	1700	2255	1215	1735	1709.70	0.34	0	-2318	1788	1761	1738	1711	1688	1750	1700	38	520	100	1210	1	1	37932613	650	19.70	1.10	12	0.13	87.00	1553.00	2970	20230622	-42.29	1700	20240409	0.82	2080	-17.60	20240216	1700	0.82	20240409	2970	-42.29	20230622	1700	0.82	20240409	2.46	N	322780	100	37 억		129360	N	N	0	N	00	N
117	20240409	130959	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1717	-18	5	-1.04	44601080	26042	30.61	1735	1735	1700	2255	1215	1735	1712.66	0.34	0	-2545	1788	1761	1738	1711	1688	1750	1700	38	520	100	1210	1	1	37932613	651	19.74	1.11	12	0.07	87.00	1553.00	2970	20230622	-42.19	1700	20240409	1.00	2080	-17.45	20240216	1700	1.00	20240409	2970	-42.19	20230622	1700	1.00	20240409	2.46	N	322780	100	37 억		129360	N	N	0	N	00	N
118	20240409	121004	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1710	-25	5	-1.44	40301562	23535	27.66	1735	1735	1700	2255	1215	1735	1712.41	0.34	0	-1867	1788	1761	1738	1711	1688	1750	1700	38	520	100	1210	1	1	37932613	649	19.66	1.10	12	0.06	87.00	1553.00	2970	20230622	-42.42	1700	20240409	0.59	2080	-17.79	20240216	1700	0.59	20240409	2970	-42.42	20230622	1700	0.59	20240409	2.46	N	322780	100	37 억		129360	N	N	0	N	00	N
119	20240409	111002	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1719	-16	5	-0.92	35582375	20764	24.41	1735	1735	1701	2255	1215	1735	1713.66	0.34	0	-1799	1788	1761	1738	1711	1688	1750	1700	38	520	100	1210	1	1	37932613	652	19.76	1.11	12	0.05	87.00	1553.00	2970	20230622	-42.12	1701	20240409	1.06	2080	-17.36	20240216	1701	1.06	20240409	2970	-42.12	20230622	1701	1.06	20240409	2.46	N	322780	100	37 억		129360	N	N	0	N	00	N
120	20240409	100955	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1726	-9	5	-0.52	6872656	3989	4.69	1735	1735	1716	2255	1215	1735	1722.90	0.34	0	-55	1788	1761	1738	1711	1688	1750	1700	38	520	100	1210	1	1	37932613	655	19.84	1.11	12	0.01	87.00	1553.00	2970	20230622	-41.89	1715	20240408	0.64	2080	-17.02	20240216	1715	0.64	20240408	2970	-41.89	20230622	1715	0.64	20240408	2.46	N	322780	100	37 억		129360	N	N	0	N	00	N
121	20240409	091015	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1735	0	3	0.00	230725	133	0.16	1735	1735	1734	2255	1215	1735	1734.77	0.34	0	-30	1788	1761	1738	1711	1688	1750	1700	38	520	100	1210	1	1	37932613	658	19.94	1.12	12	0.00	87.00	1553.00	2970	20230622	-41.58	1715	20240408	1.17	2080	-16.59	20240216	1715	1.17	20240408	2970	-41.58	20230622	1715	1.17	20240408	2.46	N	322780	100	37 억		129360	N	N	0	N	00	N
122	20240408	160955	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1735	-19	5	-1.08	146840470	85074	271.47	1765	1765	1715	2280	1228	1754	1726.03	0.37	0	-10041	1790	1771	1756	1737	1722	1764	1730	38	526	100	1220	1	1	37932613	658	19.94	1.12	12	0.22	87.00	1553.00	2970	20230622	-41.58	1715	20240408	1.17	2080	-16.59	20240216	1715	1.17	20240408	2970	-41.58	20230622	1715	1.17	20240408	2.47	N	322780	100	37 억		139406	N	N	0	N	00	N
123	20240408	151003	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1730	-24	5	-1.37	143717156	83272	265.72	1765	1765	1715	2280	1228	1754	1725.88	0.37	0	-9828	1790	1771	1756	1737	1722	1764	1730	38	526	100	1220	1	1	37932613	656	19.89	1.11	12	0.22	87.00	1553.00	2970	20230622	-41.75	1715	20240408	0.87	2080	-16.83	20240216	1715	0.87	20240408	2970	-41.75	20230622	1715	0.87	20240408	2.47	N	322780	100	37 억		139406	N	N	0	N	00	N
124	20240408	141001	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1731	-23	5	-1.31	103356657	59825	190.90	1765	1765	1718	2280	1228	1754	1727.65	0.37	0	-7553	1790	1771	1756	1737	1722	1764	1730	38	526	100	1220	1	1	37932613	657	19.90	1.11	12	0.16	87.00	1553.00	2970	20230622	-41.72	1718	20240408	0.76	2080	-16.78	20240216	1718	0.76	20240408	2970	-41.72	20230622	1718	0.76	20240408	2.47	N	322780	100	37 억		139406	N	N	0	N	00	N
125	20240408	130956	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1725	-29	5	-1.65	102304308	59215	188.96	1765	1765	1718	2280	1228	1754	1727.68	0.37	0	-6967	1790	1771	1756	1737	1722	1764	1730	38	526	100	1220	1	1	37932613	654	19.83	1.11	12	0.16	87.00	1553.00	2970	20230622	-41.92	1718	20240408	0.41	2080	-17.07	20240216	1718	0.41	20240408	2970	-41.92	20230622	1718	0.41	20240408	2.47	N	322780	100	37 억		139406	N	N	0	N	00	N
126	20240408	121003	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1728	-26	5	-1.48	64259826	37149	118.54	1765	1765	1722	2280	1228	1754	1729.79	0.37	0	-5248	1790	1771	1756	1737	1722	1764	1730	38	526	100	1220	1	1	37932613	655	19.86	1.11	12	0.10	87.00	1553.00	2970	20230622	-41.82	1722	20240408	0.35	2080	-16.92	20240216	1722	0.35	20240408	2970	-41.82	20230622	1722	0.35	20240408	2.47	N	322780	100	37 억		139406	N	N	0	N	00	N
127	20240408	111006	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1745	-9	5	-0.51	9276243	5325	16.99	1765	1765	1722	2280	1228	1754	1742.02	0.37	0	-573	1790	1771	1756	1737	1722	1764	1730	38	526	100	1220	1	1	37932613	662	20.06	1.12	12	0.01	87.00	1553.00	2970	20230622	-41.25	1722	20240408	1.34	2080	-16.11	20240216	1722	1.34	20240408	2970	-41.25	20230622	1722	1.34	20240408	2.47	N	322780	100	37 억		139406	N	N	0	N	00	N
128	20240408	100953	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1745	-9	5	-0.51	4444691	2554	8.15	1765	1765	1722	2280	1228	1754	1740.29	0.37	0	-138	1790	1771	1756	1737	1722	1764	1730	38	526	100	1220	1	1	37932613	662	20.06	1.12	12	0.01	87.00	1553.00	2970	20230622	-41.25	1722	20240408	1.34	2080	-16.11	20240216	1722	1.34	20240408	2970	-41.25	20230622	1722	1.34	20240408	2.47	N	322780	100	37 억		139406	N	N	0	N	00	N
129	20240408	091003	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1762	8	2	0.46	104127	59	0.19	1765	1765	1762	2280	1228	1754	1764.86	0.37	0	-5	1790	1771	1756	1737	1722	1764	1730	38	526	100	1220	1	1	37932613	668	20.25	1.13	12	0.00	87.00	1553.00	2970	20230622	-40.67	1741	20240405	1.21	2080	-15.29	20240216	1741	1.21	20240405	2970	-40.67	20230622	1741	1.21	20240405	2.47	N	322780	100	37 억		139406	N	N	0	N	00	N
130	20240405	160959	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1754	-15	5	-0.85	54994987	31338	45.18	1768	1775	1741	2295	1239	1769	1754.90	0.41	0	-14448	1804	1786	1771	1753	1738	1779	1746	38	526	100	1230	1	1	37932613	665	20.16	1.13	12	0.08	87.00	1553.00	2970	20230622	-40.94	1741	20240405	0.75	2080	-15.67	20240216	1741	0.75	20240405	2970	-40.94	20230622	1741	0.75	20240405	2.44	N	322780	100	37 억		153763	N	N	0	N	00	N
131	20240405	150955	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1755	-14	5	-0.79	50371204	28696	41.37	1768	1775	1741	2295	1239	1769	1755.34	0.41	0	-12180	1804	1786	1771	1753	1738	1779	1746	38	526	100	1230	1	1	37932613	666	20.17	1.13	12	0.08	87.00	1553.00	2970	20230622	-40.91	1741	20240405	0.80	2080	-15.62	20240216	1741	0.80	20240405	2970	-40.91	20230622	1741	0.80	20240405	2.44	N	322780	100	37 억		153763	N	N	0	N	00	N
132	20240405	140953	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1762	-7	5	-0.40	35131499	19986	28.82	1768	1775	1752	2295	1239	1769	1757.81	0.41	0	-9415	1804	1786	1771	1753	1738	1779	1746	38	526	100	1230	1	1	37932613	668	20.25	1.13	12	0.05	87.00	1553.00	2970	20230622	-40.67	1752	20240405	0.57	2080	-15.29	20240216	1752	0.57	20240405	2970	-40.67	20230622	1752	0.57	20240405	2.44	N	322780	100	37 억		153763	N	N	0	N	00	N
133	20240405	130950	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1763	-6	5	-0.34	25482681	14487	20.89	1768	1775	1753	2295	1239	1769	1759.00	0.41	0	-5677	1804	1786	1771	1753	1738	1779	1746	38	526	100	1230	1	1	37932613	669	20.26	1.14	12	0.04	87.00	1553.00	2970	20230622	-40.64	1753	20240405	0.57	2080	-15.24	20240216	1753	0.57	20240405	2970	-40.64	20230622	1753	0.57	20240405	2.44	N	322780	100	37 억		153763	N	N	0	N	00	N
134	20240405	120954	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1764	-5	5	-0.28	12343844	7010	10.11	1768	1775	1754	2295	1239	1769	1760.89	0.41	0	-4226	1804	1786	1771	1753	1738	1779	1746	38	526	100	1230	1	1	37932613	669	20.28	1.14	12	0.02	87.00	1553.00	2970	20230622	-40.61	1754	20240405	0.57	2080	-15.19	20240216	1754	0.57	20240405	2970	-40.61	20230622	1754	0.57	20240405	2.44	N	322780	100	37 억		153763	N	N	0	N	00	N
135	20240405	111001	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1765	-4	5	-0.23	8547061	4848	6.99	1768	1775	1755	2295	1239	1769	1763.01	0.41	0	-2715	1804	1786	1771	1753	1738	1779	1746	38	526	100	1230	1	1	37932613	670	20.29	1.14	12	0.01	87.00	1553.00	2970	20230622	-40.57	1754	20240403	0.63	2080	-15.14	20240216	1754	0.63	20240403	2970	-40.57	20230622	1754	0.63	20240403	2.44	N	322780	100	37 억		153763	N	N	0	N	00	N
136	20240405	100833	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1770	1	2	0.06	4621340	2620	3.78	1768	1775	1755	2295	1239	1769	1763.87	0.41	0	-971	1804	1786	1771	1753	1738	1779	1746	38	526	100	1230	1	1	37932613	671	20.34	1.14	12	0.01	87.00	1553.00	2970	20230622	-40.40	1754	20240403	0.91	2080	-14.90	20240216	1754	0.91	20240403	2970	-40.40	20230622	1754	0.91	20240403	2.44	N	322780	100	37 억		153763	N	N	0	N	00	N
137	20240405	090942	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1766	-3	5	-0.17	127322	72	0.10	1768	1775	1766	2295	1239	1769	1768.36	0.41	0	-72	1804	1786	1771	1753	1738	1779	1746	38	526	100	1230	1	1	37932613	670	20.30	1.14	12	0.00	87.00	1553.00	2970	20230622	-40.54	1754	20240403	0.68	2080	-15.10	20240216	1754	0.68	20240403	2970	-40.54	20230622	1754	0.68	20240403	2.44	N	322780	100	37 억		153763	N	N	0	N	00	N
138	20240404	160939	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1769	-6	5	-0.34	122700104	69300	100.03	1775	1789	1756	2305	1243	1775	1770.56	0.46	0	-22090	1829	1802	1778	1751	1727	1790	1739	38	530	100	1240	1	1	37932613	671	20.33	1.14	12	0.18	87.00	1553.00	2970	20230622	-40.44	1754	20240403	0.86	2080	-14.95	20240216	1754	0.86	20240403	2970	-40.44	20230622	1754	0.86	20240403	2.43	N	322780	100	37 억		175854	N	N	0	N	00	N
139	20240404	150937	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1769	-6	5	-0.34	119428967	67450	97.36	1775	1789	1756	2305	1243	1775	1770.63	0.46	0	-21142	1829	1802	1778	1751	1727	1790	1739	38	530	100	1240	1	1	37932613	671	20.33	1.14	12	0.18	87.00	1553.00	2970	20230622	-40.44	1754	20240403	0.86	2080	-14.95	20240216	1754	0.86	20240403	2970	-40.44	20230622	1754	0.86	20240403	2.43	N	322780	100	37 억		175854	N	N	0	N	00	N
140	20240404	140944	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1770	-5	5	-0.28	108028505	60977	88.02	1775	1789	1764	2305	1243	1775	1771.63	0.46	0	-21871	1829	1802	1778	1751	1727	1790	1739	38	530	100	1240	1	1	37932613	671	20.34	1.14	12	0.16	87.00	1553.00	2970	20230622	-40.40	1754	20240403	0.91	2080	-14.90	20240216	1754	0.91	20240403	2970	-40.40	20230622	1754	0.91	20240403	2.43	N	322780	100	37 억		175854	N	N	0	N	00	N
141	20240404	130932	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1770	-5	5	-0.28	98620549	55656	80.33	1775	1789	1764	2305	1243	1775	1771.97	0.46	0	-21833	1829	1802	1778	1751	1727	1790	1739	38	530	100	1240	1	1	37932613	671	20.34	1.14	12	0.15	87.00	1553.00	2970	20230622	-40.40	1754	20240403	0.91	2080	-14.90	20240216	1754	0.91	20240403	2970	-40.40	20230622	1754	0.91	20240403	2.43	N	322780	100	37 억		175854	N	N	0	N	00	N
142	20240404	120938	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1771	-4	5	-0.23	89959549	50760	73.27	1775	1789	1764	2305	1243	1775	1772.25	0.46	0	-20523	1829	1802	1778	1751	1727	1790	1739	38	530	100	1240	1	1	37932613	672	20.36	1.14	12	0.13	87.00	1553.00	2970	20230622	-40.37	1754	20240403	0.97	2080	-14.86	20240216	1754	0.97	20240403	2970	-40.37	20230622	1754	0.97	20240403	2.43	N	322780	100	37 억		175854	N	N	0	N	00	N
143	20240404	110941	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1788	13	2	0.73	77995280	43988	63.49	1775	1789	1766	2305	1243	1775	1773.10	0.46	0	-20445	1829	1802	1778	1751	1727	1790	1739	38	530	100	1240	1	1	37932613	678	20.55	1.15	12	0.12	87.00	1553.00	2970	20230622	-39.80	1754	20240403	1.94	2080	-14.04	20240216	1754	1.94	20240403	2970	-39.80	20230622	1754	1.94	20240403	2.43	N	322780	100	37 억		175854	N	N	0	N	00	N
144	20240404	100938	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1773	-2	5	-0.11	9200069	5192	7.49	1775	1778	1766	2305	1243	1775	1771.97	0.46	0	-2360	1829	1802	1778	1751	1727	1790	1739	38	530	100	1240	1	1	37932613	673	20.38	1.14	12	0.01	87.00	1553.00	2970	20230622	-40.30	1754	20240403	1.08	2080	-14.76	20240216	1754	1.08	20240403	2970	-40.30	20230622	1754	1.08	20240403	2.43	N	322780	100	37 억		175854	N	N	0	N	00	N
145	20240404	090941	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1778	3	2	0.17	248519	140	0.20	1775	1778	1774	2305	1243	1775	1775.14	0.46	0	-14	1829	1802	1778	1751	1727	1790	1739	38	530	100	1240	1	1	37932613	674	20.44	1.14	12	0.00	87.00	1553.00	2970	20230622	-40.13	1754	20240403	1.37	2080	-14.52	20240216	1754	1.37	20240403	2970	-40.13	20230622	1754	1.37	20240403	2.43	N	322780	100	37 억		175854	N	N	0	N	00	N
146	20240403	160936	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1775	-19	5	-1.06	122255963	69280	178.18	1805	1805	1754	2330	1256	1794	1764.66	0.47	0	-3785	1819	1806	1787	1774	1755	1813	1781	38	536	100	1250	1	1	37932613	673	20.40	1.14	12	0.18	87.00	1553.00	2970	20230622	-40.24	1754	20240403	1.20	2080	-14.66	20240216	1754	1.20	20240403	2970	-40.24	20230622	1754	1.20	20240403	2.43	N	322780	100	37 억		178938	N	N	0	N	00	N
147	20240403	150936	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1765	-29	5	-1.62	117151817	66388	170.75	1805	1805	1754	2330	1256	1794	1764.65	0.47	0	-2058	1819	1806	1787	1774	1755	1813	1781	38	536	100	1250	1	1	37932613	670	20.29	1.14	12	0.18	87.00	1553.00	2970	20230622	-40.57	1754	20240403	0.63	2080	-15.14	20240216	1754	0.63	20240403	2970	-40.57	20230622	1754	0.63	20240403	2.43	N	322780	100	37 억		178938	N	N	0	N	00	N
148	20240403	140926	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1758	-36	5	-2.01	94502118	53533	137.68	1805	1805	1754	2330	1256	1794	1765.31	0.47	0	-1150	1819	1806	1787	1774	1755	1813	1781	38	536	100	1250	1	1	37932613	667	20.21	1.13	12	0.14	87.00	1553.00	2970	20230622	-40.81	1754	20240403	0.23	2080	-15.48	20240216	1754	0.23	20240403	2970	-40.81	20230622	1754	0.23	20240403	2.43	N	322780	100	37 억		178938	N	N	0	N	00	N
149	20240403	130932	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1772	-22	5	-1.23	58581139	33104	85.14	1805	1805	1762	2330	1256	1794	1769.61	0.47	0	-5619	1819	1806	1787	1774	1755	1813	1781	38	536	100	1250	1	1	37932613	672	20.37	1.14	12	0.09	87.00	1553.00	2970	20230622	-40.34	1757	20240315	0.85	2080	-14.81	20240216	1757	0.85	20240315	2970	-40.34	20230622	1757	0.85	20240315	2.43	N	322780	100	37 억		178938	N	N	0	N	00	N
150	20240403	120926	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1769	-25	5	-1.39	49046636	27702	71.25	1805	1805	1762	2330	1256	1794	1770.51	0.47	0	-4966	1819	1806	1787	1774	1755	1813	1781	38	536	100	1250	1	1	37932613	671	20.33	1.14	12	0.07	87.00	1553.00	2970	20230622	-40.44	1757	20240315	0.68	2080	-14.95	20240216	1757	0.68	20240315	2970	-40.44	20230622	1757	0.68	20240315	2.43	N	322780	100	37 억		178938	N	N	0	N	00	N
151	20240403	110932	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1767	-27	5	-1.51	27849761	15720	40.43	1805	1805	1766	2330	1256	1794	1771.61	0.47	0	-5149	1819	1806	1787	1774	1755	1813	1781	38	536	100	1250	1	1	37932613	670	20.31	1.14	12	0.04	87.00	1553.00	2970	20230622	-40.51	1757	20240315	0.57	2080	-15.05	20240216	1757	0.57	20240315	2970	-40.51	20230622	1757	0.57	20240315	2.43	N	322780	100	37 억		178938	N	N	0	N	00	N
152	20240403	100931	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1782	-12	5	-0.67	7731134	4358	11.21	1805	1805	1769	2330	1256	1794	1774.01	0.47	0	-2775	1819	1806	1787	1774	1755	1813	1781	38	536	100	1250	1	1	37932613	676	20.48	1.15	12	0.01	87.00	1553.00	2970	20230622	-40.00	1757	20240315	1.42	2080	-14.33	20240216	1757	1.42	20240315	2970	-40.00	20230622	1757	1.42	20240315	2.43	N	322780	100	37 억		178938	N	N	0	N	00	N
153	20240403	090934	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1793	-1	5	-0.06	231426	129	0.33	1805	1805	1793	2330	1256	1794	1794.00	0.47	0	-128	1819	1806	1787	1774	1755	1813	1781	38	536	100	1250	1	1	37932613	680	20.61	1.15	12	0.00	87.00	1553.00	2970	20230622	-39.63	1757	20240315	2.05	2080	-13.80	20240216	1757	2.05	20240315	2970	-39.63	20230622	1757	2.05	20240315	2.43	N	322780	100	37 억		178938	N	N	0	N	00	N
154	20240402	160919	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1794	1	2	0.06	69152290	38850	105.22	1788	1800	1768	2330	1256	1793	1779.98	0.50	0	-10883	1815	1803	1788	1776	1761	1810	1783	38	537	100	1250	1	1	37932613	681	20.62	1.16	12	0.10	87.00	1553.00	2970	20230622	-39.60	1757	20240315	2.11	2080	-13.75	20240216	1757	2.11	20240315	2970	-39.60	20230622	1757	2.11	20240315	2.42	N	322780	100	37 억		190140	N	N	0	N	00	N
155	20240402	150926	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1789	-4	5	-0.22	64622229	36311	98.34	1788	1800	1768	2330	1256	1793	1779.69	0.50	0	-10720	1815	1803	1788	1776	1761	1810	1783	38	537	100	1250	1	1	37932613	679	20.56	1.15	12	0.10	87.00	1553.00	2970	20230622	-39.76	1757	20240315	1.82	2080	-13.99	20240216	1757	1.82	20240315	2970	-39.76	20230622	1757	1.82	20240315	2.42	N	322780	100	37 억		190140	N	N	0	N	00	N
156	20240402	140929	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1782	-11	5	-0.61	59358616	33357	90.34	1788	1800	1768	2330	1256	1793	1779.50	0.50	0	-10718	1815	1803	1788	1776	1761	1810	1783	38	537	100	1250	1	1	37932613	676	20.48	1.15	12	0.09	87.00	1553.00	2970	20230622	-40.00	1757	20240315	1.42	2080	-14.33	20240216	1757	1.42	20240315	2970	-40.00	20230622	1757	1.42	20240315	2.42	N	322780	100	37 억		190140	N	N	0	N	00	N
157	20240402	130915	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1783	-10	5	-0.56	45768121	25688	69.57	1788	1800	1775	2330	1256	1793	1781.69	0.50	0	-9839	1815	1803	1788	1776	1761	1810	1783	38	537	100	1250	1	1	37932613	676	20.49	1.15	12	0.07	87.00	1553.00	2970	20230622	-39.97	1757	20240315	1.48	2080	-14.28	20240216	1757	1.48	20240315	2970	-39.97	20230622	1757	1.48	20240315	2.42	N	322780	100	37 억		190140	N	N	0	N	00	N
158	20240402	120914	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1784	-9	5	-0.50	33376637	18715	50.69	1788	1800	1776	2330	1256	1793	1783.42	0.50	0	-9838	1815	1803	1788	1776	1761	1810	1783	38	537	100	1250	1	1	37932613	677	20.51	1.15	12	0.05	87.00	1553.00	2970	20230622	-39.93	1757	20240315	1.54	2080	-14.23	20240216	1757	1.54	20240315	2970	-39.93	20230622	1757	1.54	20240315	2.42	N	322780	100	37 억		190140	N	N	0	N	00	N
159	20240402	110916	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1790	-3	5	-0.17	24676175	13834	37.47	1788	1800	1779	2330	1256	1793	1783.73	0.50	0	-9168	1815	1803	1788	1776	1761	1810	1783	38	537	100	1250	1	1	37932613	679	20.57	1.15	12	0.04	87.00	1553.00	2970	20230622	-39.73	1757	20240315	1.88	2080	-13.94	20240216	1757	1.88	20240315	2970	-39.73	20230622	1757	1.88	20240315	2.42	N	322780	100	37 억		190140	N	N	0	N	00	N
160	20240402	100919	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1782	-11	5	-0.61	22683433	12716	34.44	1788	1800	1780	2330	1256	1793	1783.85	0.50	0	-8247	1815	1803	1788	1776	1761	1810	1783	38	537	100	1250	1	1	37932613	676	20.48	1.15	12	0.03	87.00	1553.00	2970	20230622	-40.00	1757	20240315	1.42	2080	-14.33	20240216	1757	1.42	20240315	2970	-40.00	20230622	1757	1.42	20240315	2.42	N	322780	100	37 억		190140	N	N	0	N	00	N
161	20240402	090916	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1787	-6	5	-0.33	494377	277	0.75	1788	1800	1781	2330	1256	1793	1784.75	0.50	0	-19	1815	1803	1788	1776	1761	1810	1783	38	537	100	1250	1	1	37932613	678	20.54	1.15	12	0.00	87.00	1553.00	2970	20230622	-39.83	1757	20240315	1.71	2080	-14.09	20240216	1757	1.71	20240315	2970	-39.83	20230622	1757	1.71	20240315	2.42	N	322780	100	37 억		190140	N	N	0	N	00	N
162	20240401	160916	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1793	14	2	0.79	65505713	36723	34.07	1773	1800	1773	2310	1246	1779	1783.78	0.49	0	3943	1841	1810	1787	1756	1733	1798	1744	38	531	100	1240	1	1	37932613	680	-44.83	1.29	12	0.10	-40.00	1393.00	2970	20230622	-39.63	1757	20240315	2.05	2080	-13.80	20240216	1757	2.05	20240315	2970	-39.63	20230622	1757	2.05	20240315	2.41	N	322780	100	37 억		186319	N	N	0	N	00	N
163	20240401	150917	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1795	16	2	0.90	64352844	36080	33.47	1773	1800	1773	2310	1246	1779	1783.62	0.49	0	4082	1841	1810	1787	1756	1733	1798	1744	38	531	100	1240	1	1	37932613	681	-44.88	1.29	12	0.10	-40.00	1393.00	2970	20230622	-39.56	1757	20240315	2.16	2080	-13.70	20240216	1757	2.16	20240315	2970	-39.56	20230622	1757	2.16	20240315	2.41	N	322780	100	37 억		186319	N	N	0	N	00	N
164	20240401	140912	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1791	12	2	0.67	54751163	30712	28.49	1773	1800	1773	2310	1246	1779	1782.73	0.49	0	2908	1841	1810	1787	1756	1733	1798	1744	38	531	100	1240	1	1	37932613	679	-44.77	1.29	12	0.08	-40.00	1393.00	2970	20230622	-39.70	1757	20240315	1.94	2080	-13.89	20240216	1757	1.94	20240315	2970	-39.70	20230622	1757	1.94	20240315	2.41	N	322780	100	37 억		186319	N	N	0	N	00	N
165	20240401	130909	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1783	4	2	0.22	25391406	14249	13.22	1773	1788	1773	2310	1246	1779	1781.98	0.49	0	972	1841	1810	1787	1756	1733	1798	1744	38	531	100	1240	1	1	37932613	676	-44.58	1.28	12	0.04	-40.00	1393.00	2970	20230622	-39.97	1757	20240315	1.48	2080	-14.28	20240216	1757	1.48	20240315	2970	-39.97	20230622	1757	1.48	20240315	2.41	N	322780	100	37 억		186319	N	N	0	N	00	N
166	20240401	120916	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1784	5	2	0.28	20507409	11512	10.68	1773	1788	1773	2310	1246	1779	1781.39	0.49	0	55	1841	1810	1787	1756	1733	1798	1744	38	531	100	1240	1	1	37932613	677	-44.60	1.28	12	0.03	-40.00	1393.00	2970	20230622	-39.93	1757	20240315	1.54	2080	-14.23	20240216	1757	1.54	20240315	2970	-39.93	20230622	1757	1.54	20240315	2.41	N	322780	100	37 억		186319	N	N	0	N	00	N
167	20240401	110915	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1784	5	2	0.28	9682392	5438	5.04	1773	1788	1773	2310	1246	1779	1780.51	0.49	0	-582	1841	1810	1787	1756	1733	1798	1744	38	531	100	1240	1	1	37932613	677	-44.60	1.28	12	0.01	-40.00	1393.00	2970	20230622	-39.93	1757	20240315	1.54	2080	-14.23	20240216	1757	1.54	20240315	2970	-39.93	20230622	1757	1.54	20240315	2.41	N	322780	100	37 억		186319	N	N	0	N	00	N
168	20240401	100912	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1781	2	2	0.11	4319775	2427	2.25	1773	1788	1773	2310	1246	1779	1779.88	0.49	0	-982	1841	1810	1787	1756	1733	1798	1744	38	531	100	1240	1	1	37932613	676	-44.52	1.28	12	0.01	-40.00	1393.00	2970	20230622	-40.03	1757	20240315	1.37	2080	-14.38	20240216	1757	1.37	20240315	2970	-40.03	20230622	1757	1.37	20240315	2.41	N	322780	100	37 억		186319	N	N	0	N	00	N
169	20240401	090911	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1788	9	2	0.51	280237	157	0.15	1773	1788	1773	2310	1246	1779	1784.95	0.49	0	-4	1841	1810	1787	1756	1733	1798	1744	38	531	100	1240	1	1	37932613	678	-44.70	1.28	12	0.00	-40.00	1393.00	2970	20230622	-39.80	1757	20240315	1.76	2080	-14.04	20240216	1757	1.76	20240315	2970	-39.80	20230622	1757	1.76	20240315	2.41	N	322780	100	37 억		186319	N	N	0	N	00	N