KissMeData/046390/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	160521	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1433	33	2	2.36	176112271	124212	121.98	1388	1438	1388	1820	980	1400	1417.84	0.55	0	21540	1466	1433	1393	1360	1320	1413	1340	86	420	200	980	1	1	43172933	619	-49.41	1.02	12	0.29	-29.00	1410.00	3545	20230425	-59.58	1353	20240429	5.91	2310	-37.97	20240125	1353	5.91	20240429	3405	-57.91	20230502	1353	5.91	20240429	4.34	N	046390	200	86 억		236536	N	N	0	N	00	N
3	20240430	150527	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1427	27	2	1.93	167117186	117914	115.80	1388	1438	1388	1820	980	1400	1417.29	0.55	0	18824	1466	1433	1393	1360	1320	1413	1340	86	420	200	980	1	1	43172933	616	-49.21	1.01	12	0.27	-29.00	1410.00	3545	20230425	-59.75	1353	20240429	5.47	2310	-38.23	20240125	1353	5.47	20240429	3405	-58.09	20230502	1353	5.47	20240429	4.34	N	046390	200	86 억		236536	N	N	0	N	00	N
4	20240430	140527	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1434	34	2	2.43	144962714	102461	100.62	1388	1434	1388	1820	980	1400	1414.82	0.55	0	17832	1466	1433	1393	1360	1320	1413	1340	86	420	200	980	1	1	43172933	619	-49.45	1.02	12	0.24	-29.00	1410.00	3545	20230425	-59.55	1353	20240429	5.99	2310	-37.92	20240125	1353	5.99	20240429	3405	-57.89	20230502	1353	5.99	20240429	4.34	N	046390	200	86 억		236536	N	N	0	N	00	N
5	20240430	130526	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1422	22	2	1.57	104373430	74054	72.73	1388	1433	1388	1820	980	1400	1409.43	0.55	0	4106	1466	1433	1393	1360	1320	1413	1340	86	420	200	980	1	1	43172933	614	-49.03	1.01	12	0.17	-29.00	1410.00	3545	20230425	-59.89	1353	20240429	5.10	2310	-38.44	20240125	1353	5.10	20240429	3405	-58.24	20230502	1353	5.10	20240429	4.34	N	046390	200	86 억		236536	N	N	0	N	00	N
6	20240430	120527	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1425	25	2	1.79	94971388	67438	66.23	1388	1433	1388	1820	980	1400	1408.29	0.55	0	3889	1466	1433	1393	1360	1320	1413	1340	86	420	200	980	1	1	43172933	615	-49.14	1.01	12	0.16	-29.00	1410.00	3545	20230425	-59.80	1353	20240429	5.32	2310	-38.31	20240125	1353	5.32	20240429	3405	-58.15	20230502	1353	5.32	20240429	4.34	N	046390	200	86 억		236536	N	N	0	N	00	N
7	20240430	110526	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1423	23	2	1.64	76407779	54369	53.39	1388	1433	1388	1820	980	1400	1405.36	0.55	0	12030	1466	1433	1393	1360	1320	1413	1340	86	420	200	980	1	1	43172933	614	-49.07	1.01	12	0.13	-29.00	1410.00	3545	20230425	-59.86	1353	20240429	5.17	2310	-38.40	20240125	1353	5.17	20240429	3405	-58.21	20230502	1353	5.17	20240429	4.34	N	046390	200	86 억		236536	N	N	0	N	00	N
8	20240430	100524	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1432	32	2	2.29	71588163	50980	50.07	1388	1433	1388	1820	980	1400	1404.25	0.55	0	12618	1466	1433	1393	1360	1320	1413	1340	86	420	200	980	1	1	43172933	618	-49.38	1.02	12	0.12	-29.00	1410.00	3545	20230425	-59.61	1353	20240429	5.84	2310	-38.01	20240125	1353	5.84	20240429	3405	-57.94	20230502	1353	5.84	20240429	4.34	N	046390	200	86 억		236536	N	N	0	N	00	N
9	20240430	090534	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1408	8	2	0.57	46445818	33343	32.75	1388	1417	1388	1820	980	1400	1392.95	0.55	0	9555	1466	1433	1393	1360	1320	1413	1340	86	420	200	980	1	1	43172933	608	-48.55	1.00	12	0.08	-29.00	1410.00	3545	20230425	-60.28	1353	20240429	4.07	2310	-39.05	20240125	1353	4.07	20240429	3405	-58.65	20230502	1353	4.07	20240429	4.34	N	046390	200	86 억		236536	N	N	0	N	00	N
10	20240429	160514	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1400	0	3	0.00	141765354	100899	81.27	1403	1426	1353	1820	980	1400	1405.08	0.40	0	65559	1450	1425	1407	1382	1364	1416	1373	86	420	200	980	1	1	43172933	604	-48.28	0.99	12	0.23	-29.00	1410.00	3545	20230425	-60.51	1353	20240429	3.47	2310	-39.39	20240125	1353	3.47	20240429	3405	-58.88	20230502	1353	3.47	20240429	4.49	N	046390	200	86 억		172059	N	N	0	N	00	N
11	20240429	150525	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1423	23	2	1.64	125593074	89363	71.98	1403	1426	1353	1820	980	1400	1405.43	0.40	0	62480	1450	1425	1407	1382	1364	1416	1373	86	420	200	980	1	1	43172933	614	-49.07	1.01	12	0.21	-29.00	1410.00	3545	20230425	-59.86	1353	20240429	5.17	2310	-38.40	20240125	1353	5.17	20240429	3405	-58.21	20230502	1353	5.17	20240429	4.49	N	046390	200	86 억		172059	N	N	0	N	00	N
12	20240429	140507	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1425	25	2	1.79	118116335	84105	67.75	1403	1426	1353	1820	980	1400	1404.39	0.40	0	58988	1450	1425	1407	1382	1364	1416	1373	86	420	200	980	1	1	43172933	615	-49.14	1.01	12	0.19	-29.00	1410.00	3545	20230425	-59.80	1353	20240429	5.32	2310	-38.31	20240125	1353	5.32	20240429	3405	-58.15	20230502	1353	5.32	20240429	4.49	N	046390	200	86 억		172059	N	N	0	N	00	N
13	20240429	130525	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1422	22	2	1.57	114649617	81670	65.79	1403	1424	1353	1820	980	1400	1403.82	0.40	0	57427	1450	1425	1407	1382	1364	1416	1373	86	420	200	980	1	1	43172933	614	-49.03	1.01	12	0.19	-29.00	1410.00	3545	20230425	-59.89	1353	20240429	5.10	2310	-38.44	20240125	1353	5.10	20240429	3405	-58.24	20230502	1353	5.10	20240429	4.49	N	046390	200	86 억		172059	N	N	0	N	00	N
14	20240429	120524	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1411	11	2	0.79	99553861	71012	57.20	1403	1419	1353	1820	980	1400	1401.93	0.40	0	50432	1450	1425	1407	1382	1364	1416	1373	86	420	200	980	1	1	43172933	609	-48.66	1.00	12	0.16	-29.00	1410.00	3545	20230425	-60.20	1353	20240429	4.29	2310	-38.92	20240125	1353	4.29	20240429	3405	-58.56	20230502	1353	4.29	20240429	4.49	N	046390	200	86 억		172059	N	N	0	N	00	N
15	20240429	110512	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1411	11	2	0.79	83326173	59497	47.93	1403	1419	1353	1820	980	1400	1400.51	0.40	0	39710	1450	1425	1407	1382	1364	1416	1373	86	420	200	980	1	1	43172933	609	-48.66	1.00	12	0.14	-29.00	1410.00	3545	20230425	-60.20	1353	20240429	4.29	2310	-38.92	20240125	1353	4.29	20240429	3405	-58.56	20230502	1353	4.29	20240429	4.49	N	046390	200	86 억		172059	N	N	0	N	00	N
16	20240429	100525	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1398	-2	5	-0.14	28411633	20391	16.43	1403	1405	1353	1820	980	1400	1393.34	0.40	0	9609	1450	1425	1407	1382	1364	1416	1373	86	420	200	980	1	1	43172933	604	-48.21	0.99	12	0.05	-29.00	1410.00	3545	20230425	-60.56	1353	20240429	3.33	2310	-39.48	20240125	1353	3.33	20240429	3405	-58.94	20230502	1353	3.33	20240429	4.49	N	046390	200	86 억		172059	N	N	0	N	00	N
17	20240429	090525	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1397	-3	5	-0.21	8758839	6352	5.12	1403	1405	1353	1820	980	1400	1378.91	0.40	0	1266	1450	1425	1407	1382	1364	1416	1373	86	420	200	980	1	1	43172933	603	-48.17	0.99	12	0.01	-29.00	1410.00	3545	20230425	-60.59	1353	20240429	3.25	2310	-39.52	20240125	1353	3.25	20240429	3405	-58.97	20230502	1353	3.25	20240429	4.49	N	046390	200	86 억		172059	N	N	0	N	00	N
18	20240426	160523	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1400	-26	5	-1.82	163443932	116915	255.94	1431	1432	1389	1853	999	1426	1397.97	0.43	0	-11785	1457	1441	1432	1416	1407	1437	1412	86	427	200	990	1	1	43172933	604	-48.28	0.99	12	0.27	-29.00	1410.00	3545	20230425	-60.51	1379	20240416	1.52	2310	-39.39	20240125	1379	1.52	20240416	3515	-60.17	20230428	1379	1.52	20240416	4.49	N	046390	200	86 억		183851	N	N	0	N	00	N
19	20240426	150523	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1393	-33	5	-2.31	155481875	111214	243.46	1431	1432	1389	1853	999	1426	1398.04	0.43	0	-11501	1457	1441	1432	1416	1407	1437	1412	86	427	200	990	1	1	43172933	601	-48.03	0.99	12	0.26	-29.00	1410.00	3545	20230425	-60.71	1379	20240416	1.02	2310	-39.70	20240125	1379	1.02	20240416	3515	-60.37	20230428	1379	1.02	20240416	4.49	N	046390	200	86 억		183851	N	N	0	N	00	N
20	20240426	140521	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1395	-31	5	-2.17	117593895	83985	183.85	1431	1432	1392	1853	999	1426	1400.18	0.43	0	-3346	1457	1441	1432	1416	1407	1437	1412	86	427	200	990	1	1	43172933	602	-48.10	0.99	12	0.19	-29.00	1410.00	3545	20230425	-60.65	1379	20240416	1.16	2310	-39.61	20240125	1379	1.16	20240416	3515	-60.31	20230428	1379	1.16	20240416	4.49	N	046390	200	86 억		183851	N	N	0	N	00	N
21	20240426	130521	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1397	-29	5	-2.03	103717892	74041	162.08	1431	1432	1392	1853	999	1426	1400.82	0.43	0	-1591	1457	1441	1432	1416	1407	1437	1412	86	427	200	990	1	1	43172933	603	-48.17	0.99	12	0.17	-29.00	1410.00	3545	20230425	-60.59	1379	20240416	1.31	2310	-39.52	20240125	1379	1.31	20240416	3515	-60.26	20230428	1379	1.31	20240416	4.49	N	046390	200	86 억		183851	N	N	0	N	00	N
22	20240426	120521	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1398	-28	5	-1.96	91813791	65529	143.45	1431	1432	1392	1853	999	1426	1401.12	0.43	0	-582	1457	1441	1432	1416	1407	1437	1412	86	427	200	990	1	1	43172933	604	-48.21	0.99	12	0.15	-29.00	1410.00	3545	20230425	-60.56	1379	20240416	1.38	2310	-39.48	20240125	1379	1.38	20240416	3515	-60.23	20230428	1379	1.38	20240416	4.49	N	046390	200	86 억		183851	N	N	0	N	00	N
23	20240426	110521	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1401	-25	5	-1.75	82467643	58828	128.78	1431	1432	1394	1853	999	1426	1401.84	0.43	0	933	1457	1441	1432	1416	1407	1437	1412	86	427	200	990	1	1	43172933	605	-48.31	0.99	12	0.14	-29.00	1410.00	3545	20230425	-60.48	1379	20240416	1.60	2310	-39.35	20240125	1379	1.60	20240416	3515	-60.14	20230428	1379	1.60	20240416	4.49	N	046390	200	86 억		183851	N	N	0	N	00	N
24	20240426	100521	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1400	-26	5	-1.82	63363116	45153	98.84	1431	1432	1395	1853	999	1426	1403.30	0.43	0	736	1457	1441	1432	1416	1407	1437	1412	86	427	200	990	1	1	43172933	604	-48.28	0.99	12	0.10	-29.00	1410.00	3545	20230425	-60.51	1379	20240416	1.52	2310	-39.39	20240125	1379	1.52	20240416	3515	-60.17	20230428	1379	1.52	20240416	4.49	N	046390	200	86 억		183851	N	N	0	N	00	N
25	20240426	090524	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1431	5	2	0.35	220380	154	0.34	1431	1432	1431	1853	999	1426	1431.04	0.43	0	-15	1457	1441	1432	1416	1407	1437	1412	86	427	200	990	1	1	43172933	618	-49.34	1.01	12	0.00	-29.00	1410.00	3545	20230425	-59.63	1379	20240416	3.77	2310	-38.05	20240125	1379	3.77	20240416	3515	-59.29	20230428	1379	3.77	20240416	4.49	N	046390	200	86 억		183851	N	N	0	N	00	N
26	20240425	160518	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1426	-23	5	-1.59	65123116	45408	124.26	1443	1448	1423	1883	1015	1449	1434.18	0.46	0	-15053	1467	1457	1444	1434	1421	1463	1440	86	434	200	1010	1	1	43172933	616	-49.17	1.01	12	0.11	-29.00	1410.00	3660	20230419	-61.04	1379	20240416	3.41	2310	-38.27	20240125	1379	3.41	20240416	3545	-59.77	20230425	1379	3.41	20240416	4.52	N	046390	200	86 억		200503	N	N	0	N	00	N
27	20240425	150522	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1428	-21	5	-1.45	59965516	41786	114.34	1443	1448	1425	1883	1015	1449	1435.06	0.46	0	-12608	1467	1457	1444	1434	1421	1463	1440	86	434	200	1010	1	1	43172933	617	-49.24	1.01	12	0.10	-29.00	1410.00	3660	20230419	-60.98	1379	20240416	3.55	2310	-38.18	20240125	1379	3.55	20240416	3545	-59.72	20230425	1379	3.55	20240416	4.52	N	046390	200	86 억		200503	N	N	0	N	00	N
28	20240425	140519	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1431	-18	5	-1.24	48081785	33455	91.55	1443	1448	1428	1883	1015	1449	1437.21	0.46	0	-9797	1467	1457	1444	1434	1421	1463	1440	86	434	200	1010	1	1	43172933	618	-49.34	1.01	12	0.08	-29.00	1410.00	3660	20230419	-60.90	1379	20240416	3.77	2310	-38.05	20240125	1379	3.77	20240416	3545	-59.63	20230425	1379	3.77	20240416	4.52	N	046390	200	86 억		200503	N	N	0	N	00	N
29	20240425	130521	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1432	-17	5	-1.17	39176360	27230	74.51	1443	1448	1431	1883	1015	1449	1438.72	0.46	0	-5989	1467	1457	1444	1434	1421	1463	1440	86	434	200	1010	1	1	43172933	618	-49.38	1.02	12	0.06	-29.00	1410.00	3660	20230419	-60.87	1379	20240416	3.84	2310	-38.01	20240125	1379	3.84	20240416	3545	-59.61	20230425	1379	3.84	20240416	4.52	N	046390	200	86 억		200503	N	N	0	N	00	N
30	20240425	120518	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1432	-17	5	-1.17	34021250	23631	64.66	1443	1448	1432	1883	1015	1449	1439.69	0.46	0	-5738	1467	1457	1444	1434	1421	1463	1440	86	434	200	1010	1	1	43172933	618	-49.38	1.02	12	0.05	-29.00	1410.00	3660	20230419	-60.87	1379	20240416	3.84	2310	-38.01	20240125	1379	3.84	20240416	3545	-59.61	20230425	1379	3.84	20240416	4.52	N	046390	200	86 억		200503	N	N	0	N	00	N
31	20240425	110519	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1436	-13	5	-0.90	23507179	16291	44.58	1443	1448	1435	1883	1015	1449	1442.95	0.46	0	-4608	1467	1457	1444	1434	1421	1463	1440	86	434	200	1010	1	1	43172933	620	-49.52	1.02	12	0.04	-29.00	1410.00	3660	20230419	-60.77	1379	20240416	4.13	2310	-37.84	20240125	1379	4.13	20240416	3545	-59.49	20230425	1379	4.13	20240416	4.52	N	046390	200	86 억		200503	N	N	0	N	00	N
32	20240425	100519	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1443	-6	5	-0.41	19903643	13783	37.72	1443	1448	1437	1883	1015	1449	1444.07	0.46	0	-2800	1467	1457	1444	1434	1421	1463	1440	86	434	200	1010	1	1	43172933	623	-49.76	1.02	12	0.03	-29.00	1410.00	3660	20230419	-60.57	1379	20240416	4.64	2310	-37.53	20240125	1379	4.64	20240416	3545	-59.29	20230425	1379	4.64	20240416	4.52	N	046390	200	86 억		200503	N	N	0	N	00	N
33	20240425	090521	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1443	-6	5	-0.41	1870133	1296	3.55	1443	1448	1443	1883	1015	1449	1443.00	0.46	0	-616	1467	1457	1444	1434	1421	1463	1440	86	434	200	1010	1	1	43172933	623	-49.76	1.02	12	0.00	-29.00	1410.00	3660	20230419	-60.57	1379	20240416	4.64	2310	-37.53	20240125	1379	4.64	20240416	3545	-59.29	20230425	1379	4.64	20240416	4.52	N	046390	200	86 억		200503	N	N	0	N	00	N
34	20240424	160518	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1449	4	2	0.28	52753090	36534	83.85	1446	1454	1431	1878	1012	1445	1443.94	0.46	0	3523	1459	1451	1440	1432	1421	1456	1437	86	433	200	1010	1	1	43172933	626	-49.97	1.03	12	0.08	-29.00	1410.00	3660	20230419	-60.41	1379	20240416	5.08	2310	-37.27	20240125	1379	5.08	20240416	3545	-59.13	20230425	1379	5.08	20240416	4.52	N	046390	200	86 억		196727	N	N	0	N	00	N
35	20240424	150518	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1450	5	2	0.35	50875571	35238	80.87	1446	1454	1431	1878	1012	1445	1443.77	0.46	0	3881	1459	1451	1440	1432	1421	1456	1437	86	433	200	1010	1	1	43172933	626	-50.00	1.03	12	0.08	-29.00	1410.00	3660	20230419	-60.38	1379	20240416	5.15	2310	-37.23	20240125	1379	5.15	20240416	3545	-59.10	20230425	1379	5.15	20240416	4.52	N	046390	200	86 억		196727	N	N	0	N	00	N
36	20240424	140517	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1446	1	2	0.07	38650496	26767	61.43	1446	1454	1431	1878	1012	1445	1443.96	0.46	0	4665	1459	1451	1440	1432	1421	1456	1437	86	433	200	1010	1	1	43172933	624	-49.86	1.03	12	0.06	-29.00	1410.00	3660	20230419	-60.49	1379	20240416	4.86	2310	-37.40	20240125	1379	4.86	20240416	3545	-59.21	20230425	1379	4.86	20240416	4.52	N	046390	200	86 억		196727	N	N	0	N	00	N
37	20240424	130522	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1450	5	2	0.35	38159883	26428	60.66	1446	1454	1431	1878	1012	1445	1443.92	0.46	0	4637	1459	1451	1440	1432	1421	1456	1437	86	433	200	1010	1	1	43172933	626	-50.00	1.03	12	0.06	-29.00	1410.00	3660	20230419	-60.38	1379	20240416	5.15	2310	-37.23	20240125	1379	5.15	20240416	3545	-59.10	20230425	1379	5.15	20240416	4.52	N	046390	200	86 억		196727	N	N	0	N	00	N
38	20240424	120519	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1451	6	2	0.42	36959574	25597	58.75	1446	1454	1431	1878	1012	1445	1443.90	0.46	0	5112	1459	1451	1440	1432	1421	1456	1437	86	433	200	1010	1	1	43172933	626	-50.03	1.03	12	0.06	-29.00	1410.00	3660	20230419	-60.36	1379	20240416	5.22	2310	-37.19	20240125	1379	5.22	20240416	3545	-59.07	20230425	1379	5.22	20240416	4.52	N	046390	200	86 억		196727	N	N	0	N	00	N
39	20240424	110516	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1449	4	2	0.28	32019962	22192	50.93	1446	1453	1431	1878	1012	1445	1442.86	0.46	0	5015	1459	1451	1440	1432	1421	1456	1437	86	433	200	1010	1	1	43172933	626	-49.97	1.03	12	0.05	-29.00	1410.00	3660	20230419	-60.41	1379	20240416	5.08	2310	-37.27	20240125	1379	5.08	20240416	3545	-59.13	20230425	1379	5.08	20240416	4.52	N	046390	200	86 억		196727	N	N	0	N	00	N
40	20240424	100516	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1452	7	2	0.48	12756917	8801	20.20	1446	1453	1446	1878	1012	1445	1449.49	0.46	0	1025	1459	1451	1440	1432	1421	1456	1437	86	433	200	1010	1	1	43172933	627	-50.07	1.03	12	0.02	-29.00	1410.00	3660	20230419	-60.33	1379	20240416	5.29	2310	-37.14	20240125	1379	5.29	20240416	3545	-59.04	20230425	1379	5.29	20240416	4.52	N	046390	200	86 억		196727	N	N	0	N	00	N
41	20240424	090518	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1447	2	2	0.14	49180	34	0.08	1446	1452	1446	1878	1012	1445	1446.67	0.46	0	-3	1459	1451	1440	1432	1421	1456	1437	86	433	200	1010	1	1	43172933	625	-49.90	1.03	12	0.00	-29.00	1410.00	3660	20230419	-60.46	1379	20240416	4.93	2310	-37.36	20240125	1379	4.93	20240416	3545	-59.18	20230425	1379	4.93	20240416	4.52	N	046390	200	86 억		196727	N	N	0	N	00	N
42	20240423	160502	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1445	19	2	1.33	62765603	43490	61.17	1429	1448	1429	1853	999	1426	1443.22	0.48	0	-13738	1471	1448	1434	1411	1397	1460	1423	86	427	200	990	1	1	43172933	624	-49.83	1.02	12	0.10	-29.00	1410.00	3660	20230419	-60.52	1379	20240416	4.79	2310	-37.45	20240125	1379	4.79	20240416	3545	-59.24	20230425	1379	4.79	20240416	4.52	N	046390	200	86 억		209160	N	N	0	N	00	N
43	20240423	150516	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1446	20	2	1.40	58605453	40611	57.12	1429	1448	1429	1853	999	1426	1443.09	0.48	0	-13371	1471	1448	1434	1411	1397	1460	1423	86	427	200	990	1	1	43172933	624	-49.86	1.03	12	0.09	-29.00	1410.00	3660	20230419	-60.49	1379	20240416	4.86	2310	-37.40	20240125	1379	4.86	20240416	3545	-59.21	20230425	1379	4.86	20240416	4.52	N	046390	200	86 억		209160	N	N	0	N	00	N
44	20240423	140517	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1447	21	2	1.47	52204476	36187	50.90	1429	1448	1429	1853	999	1426	1442.63	0.48	0	-12803	1471	1448	1434	1411	1397	1460	1423	86	427	200	990	1	1	43172933	625	-49.90	1.03	12	0.08	-29.00	1410.00	3660	20230419	-60.46	1379	20240416	4.93	2310	-37.36	20240125	1379	4.93	20240416	3545	-59.18	20230425	1379	4.93	20240416	4.52	N	046390	200	86 억		209160	N	N	0	N	00	N
45	20240423	130514	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1440	14	2	0.98	22078244	15317	21.55	1429	1444	1429	1853	999	1426	1441.42	0.48	0	-4122	1471	1448	1434	1411	1397	1460	1423	86	427	200	990	1	1	43172933	622	-49.66	1.02	12	0.04	-29.00	1410.00	3660	20230419	-60.66	1379	20240416	4.42	2310	-37.66	20240125	1379	4.42	20240416	3545	-59.38	20230425	1379	4.42	20240416	4.52	N	046390	200	86 억		209160	N	N	0	N	00	N
46	20240423	120515	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1436	10	2	0.70	20704136	14362	20.20	1429	1444	1429	1853	999	1426	1441.59	0.48	0	-3679	1471	1448	1434	1411	1397	1460	1423	86	427	200	990	1	1	43172933	620	-49.52	1.02	12	0.03	-29.00	1410.00	3660	20230419	-60.77	1379	20240416	4.13	2310	-37.84	20240125	1379	4.13	20240416	3545	-59.49	20230425	1379	4.13	20240416	4.52	N	046390	200	86 억		209160	N	N	0	N	00	N
47	20240423	110514	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1443	17	2	1.19	18749107	13003	18.29	1429	1444	1429	1853	999	1426	1441.91	0.48	0	-3354	1471	1448	1434	1411	1397	1460	1423	86	427	200	990	1	1	43172933	623	-49.76	1.02	12	0.03	-29.00	1410.00	3660	20230419	-60.57	1379	20240416	4.64	2310	-37.53	20240125	1379	4.64	20240416	3545	-59.29	20230425	1379	4.64	20240416	4.52	N	046390	200	86 억		209160	N	N	0	N	00	N
48	20240423	100515	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1444	18	2	1.26	10586514	7343	10.33	1429	1444	1429	1853	999	1426	1441.72	0.48	0	-404	1471	1448	1434	1411	1397	1460	1423	86	427	200	990	1	1	43172933	623	-49.79	1.02	12	0.02	-29.00	1410.00	3660	20230419	-60.55	1379	20240416	4.71	2310	-37.49	20240125	1379	4.71	20240416	3545	-59.27	20230425	1379	4.71	20240416	4.52	N	046390	200	86 억		209160	N	N	0	N	00	N
49	20240423	090515	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1442	16	2	1.12	101864	71	0.10	1429	1442	1429	1853	999	1426	1434.70	0.48	0	5	1471	1448	1434	1411	1397	1460	1423	86	427	200	990	1	1	43172933	623	-49.72	1.02	12	0.00	-29.00	1410.00	3660	20230419	-60.60	1379	20240416	4.57	2310	-37.58	20240125	1379	4.57	20240416	3545	-59.32	20230425	1379	4.57	20240416	4.52	N	046390	200	86 억		209160	N	N	0	N	00	N
50	20240422	160514	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1426	-21	5	-1.45	101900962	71092	50.24	1420	1457	1420	1881	1013	1447	1433.52	0.50	0	-8154	1487	1466	1430	1409	1373	1477	1420	86	434	200	1010	1	1	43172933	616	-49.17	1.01	12	0.16	-29.00	1410.00	3660	20230419	-61.04	1379	20240416	3.41	2310	-38.27	20240125	1379	3.41	20240416	3545	-59.77	20230425	1379	3.41	20240416	4.54	N	046390	200	86 억		214183	N	N	0	N	00	N
51	20240422	150513	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1429	-18	5	-1.24	93614275	65282	46.14	1420	1457	1420	1881	1013	1447	1434.00	0.50	0	-6923	1487	1466	1430	1409	1373	1477	1420	86	434	200	1010	1	1	43172933	617	-49.28	1.01	12	0.15	-29.00	1410.00	3660	20230419	-60.96	1379	20240416	3.63	2310	-38.14	20240125	1379	3.63	20240416	3545	-59.69	20230425	1379	3.63	20240416	4.54	N	046390	200	86 억		214183	N	N	0	N	00	N
52	20240422	140512	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1432	-15	5	-1.04	68903389	47979	33.91	1420	1457	1420	1881	1013	1447	1436.12	0.50	0	-1774	1487	1466	1430	1409	1373	1477	1420	86	434	200	1010	1	1	43172933	618	-49.38	1.02	12	0.11	-29.00	1410.00	3660	20230419	-60.87	1379	20240416	3.84	2310	-38.01	20240125	1379	3.84	20240416	3545	-59.61	20230425	1379	3.84	20240416	4.54	N	046390	200	86 억		214183	N	N	0	N	00	N
53	20240422	130512	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1436	-11	5	-0.76	45995671	31970	22.59	1420	1457	1420	1881	1013	1447	1438.71	0.50	0	-6256	1487	1466	1430	1409	1373	1477	1420	86	434	200	1010	1	1	43172933	620	-49.52	1.02	12	0.07	-29.00	1410.00	3660	20230419	-60.77	1379	20240416	4.13	2310	-37.84	20240125	1379	4.13	20240416	3545	-59.49	20230425	1379	4.13	20240416	4.54	N	046390	200	86 억		214183	N	N	0	N	00	N
54	20240422	120512	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1432	-15	5	-1.04	36481770	25357	17.92	1420	1457	1420	1881	1013	1447	1438.73	0.50	0	-4331	1487	1466	1430	1409	1373	1477	1420	86	434	200	1010	1	1	43172933	618	-49.38	1.02	12	0.06	-29.00	1410.00	3660	20230419	-60.87	1379	20240416	3.84	2310	-38.01	20240125	1379	3.84	20240416	3545	-59.61	20230425	1379	3.84	20240416	4.54	N	046390	200	86 억		214183	N	N	0	N	00	N
55	20240422	110512	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1438	-9	5	-0.62	29784854	20678	14.61	1420	1457	1420	1881	1013	1447	1440.41	0.50	0	-1947	1487	1466	1430	1409	1373	1477	1420	86	434	200	1010	1	1	43172933	621	-49.59	1.02	12	0.05	-29.00	1410.00	3660	20230419	-60.71	1379	20240416	4.28	2310	-37.75	20240125	1379	4.28	20240416	3545	-59.44	20230425	1379	4.28	20240416	4.54	N	046390	200	86 억		214183	N	N	0	N	00	N
56	20240422	100513	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1447	0	3	0.00	20701003	14375	10.16	1420	1457	1420	1881	1013	1447	1440.07	0.50	0	-2368	1487	1466	1430	1409	1373	1477	1420	86	434	200	1010	1	1	43172933	625	-49.90	1.03	12	0.03	-29.00	1410.00	3660	20230419	-60.46	1379	20240416	4.93	2310	-37.36	20240125	1379	4.93	20240416	3545	-59.18	20230425	1379	4.93	20240416	4.54	N	046390	200	86 억		214183	N	N	0	N	00	N
57	20240422	090512	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1447	0	3	0.00	7686274	5380	3.80	1420	1447	1420	1881	1013	1447	1428.68	0.50	0	-2931	1487	1466	1430	1409	1373	1477	1420	86	434	200	1010	1	1	43172933	625	-49.90	1.03	12	0.01	-29.00	1410.00	3660	20230419	-60.46	1379	20240416	4.93	2310	-37.36	20240125	1379	4.93	20240416	3545	-59.18	20230425	1379	4.93	20240416	4.54	N	046390	200	86 억		214183	N	N	0	N	00	N
58	20240419	160451	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1447	-4	5	-0.28	199781075	141278	169.83	1439	1451	1394	1886	1016	1451	1414.10	0.49	0	890	1502	1476	1443	1417	1384	1489	1430	86	435	200	1010	1	1	43172933	625	-49.90	1.03	12	0.33	-29.00	1410.00	3660	20230419	-60.46	1379	20240416	4.93	2310	-37.36	20240125	1379	4.93	20240416	3660	-60.46	20230419	1379	4.93	20240416	4.58	N	046390	200	86 억		212116	N	N	0	N	00	N
59	20240419	150455	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1420	-31	5	-2.14	187145627	132484	159.25	1439	1451	1394	1886	1016	1451	1412.59	0.49	0	4689	1502	1476	1443	1417	1384	1489	1430	86	435	200	1010	1	1	43172933	613	-48.97	1.01	12	0.31	-29.00	1410.00	3660	20230419	-61.20	1379	20240416	2.97	2310	-38.53	20240125	1379	2.97	20240416	3660	-61.20	20230419	1379	2.97	20240416	4.58	N	046390	200	86 억		212116	N	N	0	N	00	N
60	20240419	140450	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1423	-28	5	-1.93	172029310	121882	146.51	1439	1451	1394	1886	1016	1451	1411.44	0.49	0	6034	1502	1476	1443	1417	1384	1489	1430	86	435	200	1010	1	1	43172933	614	-49.07	1.01	12	0.28	-29.00	1410.00	3660	20230419	-61.12	1379	20240416	3.19	2310	-38.40	20240125	1379	3.19	20240416	3660	-61.12	20230419	1379	3.19	20240416	4.58	N	046390	200	86 억		212116	N	N	0	N	00	N
61	20240419	130452	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1417	-34	5	-2.34	160432958	113713	136.69	1439	1451	1394	1886	1016	1451	1410.86	0.49	0	5446	1502	1476	1443	1417	1384	1489	1430	86	435	200	1010	1	1	43172933	612	-48.86	1.00	12	0.26	-29.00	1410.00	3660	20230419	-61.28	1379	20240416	2.76	2310	-38.66	20240125	1379	2.76	20240416	3660	-61.28	20230419	1379	2.76	20240416	4.58	N	046390	200	86 억		212116	N	N	0	N	00	N
62	20240419	120450	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1406	-45	5	-3.10	147669137	104685	125.84	1439	1451	1394	1886	1016	1451	1410.60	0.49	0	4224	1502	1476	1443	1417	1384	1489	1430	86	435	200	1010	1	1	43172933	607	-48.48	1.00	12	0.24	-29.00	1410.00	3660	20230419	-61.58	1379	20240416	1.96	2310	-39.13	20240125	1379	1.96	20240416	3660	-61.58	20230419	1379	1.96	20240416	4.58	N	046390	200	86 억		212116	N	N	0	N	00	N
63	20240419	110454	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1403	-48	5	-3.31	77801427	54750	65.81	1439	1451	1401	1886	1016	1451	1421.03	0.49	0	4972	1502	1476	1443	1417	1384	1489	1430	86	435	200	1010	1	1	43172933	606	-48.38	1.00	12	0.13	-29.00	1410.00	3660	20230419	-61.67	1379	20240416	1.74	2310	-39.26	20240125	1379	1.74	20240416	3660	-61.67	20230419	1379	1.74	20240416	4.58	N	046390	200	86 억		212116	N	N	0	N	00	N
64	20240419	100453	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1426	-25	5	-1.72	54777042	38468	46.24	1439	1451	1416	1886	1016	1451	1423.96	0.49	0	15038	1502	1476	1443	1417	1384	1489	1430	86	435	200	1010	1	1	43172933	616	-49.17	1.01	12	0.09	-29.00	1410.00	3660	20230419	-61.04	1379	20240416	3.41	2310	-38.27	20240125	1379	3.41	20240416	3660	-61.04	20230419	1379	3.41	20240416	4.58	N	046390	200	86 억		212116	N	N	0	N	00	N
65	20240419	090449	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1450	-1	5	-0.07	798633	555	0.67	1439	1451	1438	1886	1016	1451	1438.98	0.49	0	-174	1502	1476	1443	1417	1384	1489	1430	86	435	200	1010	1	1	43172933	626	-50.00	1.03	12	0.00	-29.00	1410.00	3660	20230419	-60.38	1379	20240416	5.15	2310	-37.23	20240125	1379	5.15	20240416	3660	-60.38	20230419	1379	5.15	20240416	4.58	N	046390	200	86 억		212116	N	N	0	N	00	N
66	20240418	160448	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1451	33	2	2.33	119760450	82702	77.70	1410	1469	1410	1843	993	1418	1448.10	0.57	0	-29900	1462	1440	1420	1398	1378	1451	1409	86	425	200	990	1	1	43172933	626	-50.03	1.03	12	0.19	-29.00	1410.00	3660	20230419	-60.36	1379	20240416	5.22	2310	-37.19	20240125	1379	5.22	20240416	3660	-60.36	20230419	1379	5.22	20240416	4.62	N	046390	200	86 억		246630	N	N	0	N	00	N
67	20240418	150449	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1450	32	2	2.26	113564333	78428	73.69	1410	1469	1410	1843	993	1418	1448.01	0.57	0	-29126	1462	1440	1420	1398	1378	1451	1409	86	425	200	990	1	1	43172933	626	-50.00	1.03	12	0.18	-29.00	1410.00	3660	20230419	-60.38	1379	20240416	5.15	2310	-37.23	20240125	1379	5.15	20240416	3660	-60.38	20230419	1379	5.15	20240416	4.62	N	046390	200	86 억		246630	N	N	0	N	00	N
68	20240418	140452	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1439	21	2	1.48	104154732	71902	67.56	1410	1469	1410	1843	993	1418	1448.57	0.57	0	-28572	1462	1440	1420	1398	1378	1451	1409	86	425	200	990	1	1	43172933	621	-49.62	1.02	12	0.17	-29.00	1410.00	3660	20230419	-60.68	1379	20240416	4.35	2310	-37.71	20240125	1379	4.35	20240416	3660	-60.68	20230419	1379	4.35	20240416	4.62	N	046390	200	86 억		246630	N	N	0	N	00	N
69	20240418	130450	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1440	22	2	1.55	98254125	67803	63.70	1410	1469	1410	1843	993	1418	1449.11	0.57	0	-27697	1462	1440	1420	1398	1378	1451	1409	86	425	200	990	1	1	43172933	622	-49.66	1.02	12	0.16	-29.00	1410.00	3660	20230419	-60.66	1379	20240416	4.42	2310	-37.66	20240125	1379	4.42	20240416	3660	-60.66	20230419	1379	4.42	20240416	4.62	N	046390	200	86 억		246630	N	N	0	N	00	N
70	20240418	120449	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1442	24	2	1.69	94765327	65385	61.43	1410	1469	1410	1843	993	1418	1449.34	0.57	0	-25554	1462	1440	1420	1398	1378	1451	1409	86	425	200	990	1	1	43172933	623	-49.72	1.02	12	0.15	-29.00	1410.00	3660	20230419	-60.60	1379	20240416	4.57	2310	-37.58	20240125	1379	4.57	20240416	3660	-60.60	20230419	1379	4.57	20240416	4.62	N	046390	200	86 억		246630	N	N	0	N	00	N
71	20240418	110450	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1439	21	2	1.48	92969222	64147	60.27	1410	1469	1410	1843	993	1418	1449.32	0.57	0	-25194	1462	1440	1420	1398	1378	1451	1409	86	425	200	990	1	1	43172933	621	-49.62	1.02	12	0.15	-29.00	1410.00	3660	20230419	-60.68	1379	20240416	4.35	2310	-37.71	20240125	1379	4.35	20240416	3660	-60.68	20230419	1379	4.35	20240416	4.62	N	046390	200	86 억		246630	N	N	0	N	00	N
72	20240418	100451	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1460	42	2	2.96	59891162	41326	38.83	1410	1469	1410	1843	993	1418	1449.24	0.57	0	-13807	1462	1440	1420	1398	1378	1451	1409	86	425	200	990	1	1	43172933	630	-50.34	1.04	12	0.10	-29.00	1410.00	3660	20230419	-60.11	1379	20240416	5.87	2310	-36.80	20240125	1379	5.87	20240416	3660	-60.11	20230419	1379	5.87	20240416	4.62	N	046390	200	86 억		246630	N	N	0	N	00	N
73	20240418	090449	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1418	0	3	0.00	431756	306	0.29	1410	1418	1410	1843	993	1418	1410.97	0.57	0	30	1462	1440	1420	1398	1378	1451	1409	86	425	200	990	1	1	43172933	612	-48.90	1.01	12	0.00	-29.00	1410.00	3660	20230419	-61.26	1379	20240416	2.83	2310	-38.61	20240125	1379	2.83	20240416	3660	-61.26	20230419	1379	2.83	20240416	4.62	N	046390	200	86 억		246630	N	N	0	N	00	N
74	20240417	160444	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1418	5	2	0.35	150108701	105383	35.77	1400	1442	1400	1836	990	1413	1424.41	0.52	0	22858	1487	1449	1414	1376	1341	1432	1359	86	423	200	980	1	1	43172933	612	-48.90	1.01	12	0.24	-29.00	1410.00	3660	20230419	-61.26	1379	20240416	2.83	2310	-38.61	20240125	1379	2.83	20240416	3660	-61.26	20230419	1379	2.83	20240416	4.63	N	046390	200	86 억		223759	N	N	0	N	00	N
75	20240417	150453	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1430	17	2	1.20	130273691	91470	31.05	1400	1442	1400	1836	990	1413	1424.22	0.52	0	30926	1487	1449	1414	1376	1341	1432	1359	86	423	200	980	1	1	43172933	617	-49.31	1.01	12	0.21	-29.00	1410.00	3660	20230419	-60.93	1379	20240416	3.70	2310	-38.10	20240125	1379	3.70	20240416	3660	-60.93	20230419	1379	3.70	20240416	4.63	N	046390	200	86 억		223759	N	N	0	N	00	N
76	20240417	140449	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1431	18	2	1.27	126594623	88900	30.17	1400	1442	1400	1836	990	1413	1424.01	0.52	0	32982	1487	1449	1414	1376	1341	1432	1359	86	423	200	980	1	1	43172933	618	-49.34	1.01	12	0.21	-29.00	1410.00	3660	20230419	-60.90	1379	20240416	3.77	2310	-38.05	20240125	1379	3.77	20240416	3660	-60.90	20230419	1379	3.77	20240416	4.63	N	046390	200	86 억		223759	N	N	0	N	00	N
77	20240417	130451	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1434	21	2	1.49	119670376	84062	28.53	1400	1442	1400	1836	990	1413	1423.60	0.52	0	32732	1487	1449	1414	1376	1341	1432	1359	86	423	200	980	1	1	43172933	619	-49.45	1.02	12	0.19	-29.00	1410.00	3660	20230419	-60.82	1379	20240416	3.99	2310	-37.92	20240125	1379	3.99	20240416	3660	-60.82	20230419	1379	3.99	20240416	4.63	N	046390	200	86 억		223759	N	N	0	N	00	N
78	20240417	120451	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1435	22	2	1.56	118422083	83190	28.24	1400	1442	1400	1836	990	1413	1423.51	0.52	0	32795	1487	1449	1414	1376	1341	1432	1359	86	423	200	980	1	1	43172933	620	-49.48	1.02	12	0.19	-29.00	1410.00	3660	20230419	-60.79	1379	20240416	4.06	2310	-37.88	20240125	1379	4.06	20240416	3660	-60.79	20230419	1379	4.06	20240416	4.63	N	046390	200	86 억		223759	N	N	0	N	00	N
79	20240417	110454	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1441	28	2	1.98	111629012	78436	26.62	1400	1442	1400	1836	990	1413	1423.19	0.52	0	33210	1487	1449	1414	1376	1341	1432	1359	86	423	200	980	1	1	43172933	622	-49.69	1.02	12	0.18	-29.00	1410.00	3660	20230419	-60.63	1379	20240416	4.50	2310	-37.62	20240125	1379	4.50	20240416	3660	-60.63	20230419	1379	4.50	20240416	4.63	N	046390	200	86 억		223759	N	N	0	N	00	N
80	20240417	100449	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1437	24	2	1.70	79061636	55716	18.91	1400	1440	1400	1836	990	1413	1419.01	0.52	0	24590	1487	1449	1414	1376	1341	1432	1359	86	423	200	980	1	1	43172933	620	-49.55	1.02	12	0.13	-29.00	1410.00	3660	20230419	-60.74	1379	20240416	4.21	2310	-37.79	20240125	1379	4.21	20240416	3660	-60.74	20230419	1379	4.21	20240416	4.63	N	046390	200	86 억		223759	N	N	0	N	00	N
81	20240417	090447	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1408	-5	5	-0.35	30377330	21635	7.34	1400	1425	1400	1836	990	1413	1404.08	0.52	0	7995	1487	1449	1414	1376	1341	1432	1359	86	423	200	980	1	1	43172933	608	-48.55	1.00	12	0.05	-29.00	1410.00	3660	20230419	-61.53	1379	20240416	2.10	2310	-39.05	20240125	1379	2.10	20240416	3660	-61.53	20230419	1379	2.10	20240416	4.63	N	046390	200	86 억		223759	N	N	0	N	00	N
82	20240416	160451	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1413	-48	5	-3.29	414436266	294086	317.25	1445	1452	1379	1899	1023	1461	1409.23	0.40	0	52429	1503	1482	1464	1443	1425	1473	1434	86	438	200	1020	1	1	43172933	610	-48.72	1.00	12	0.68	-29.00	1410.00	3660	20230419	-61.39	1379	20240416	2.47	2310	-38.83	20240125	1379	2.47	20240416	3660	-61.39	20230419	1379	2.47	20240416	4.67	N	046390	200	86 억		170808	N	N	0	N	00	N
83	20240416	150448	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1411	-50	5	-3.42	411806918	292225	315.24	1445	1452	1379	1899	1023	1461	1409.21	0.40	0	53011	1503	1482	1464	1443	1425	1473	1434	86	438	200	1020	1	1	43172933	609	-48.66	1.00	12	0.68	-29.00	1410.00	3660	20230419	-61.45	1379	20240416	2.32	2310	-38.92	20240125	1379	2.32	20240416	3660	-61.45	20230419	1379	2.32	20240416	4.67	N	046390	200	86 억		170808	N	N	0	N	00	N
84	20240416	140447	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1400	-61	5	-4.18	387076850	274564	296.19	1445	1452	1379	1899	1023	1461	1409.79	0.40	0	51844	1503	1482	1464	1443	1425	1473	1434	86	438	200	1020	1	1	43172933	604	-48.28	0.99	12	0.64	-29.00	1410.00	3660	20230419	-61.75	1379	20240416	1.52	2310	-39.39	20240125	1379	1.52	20240416	3660	-61.75	20230419	1379	1.52	20240416	4.67	N	046390	200	86 억		170808	N	N	0	N	00	N
85	20240416	130449	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1399	-62	5	-4.24	369439001	261981	282.62	1445	1452	1379	1899	1023	1461	1410.17	0.40	0	52142	1503	1482	1464	1443	1425	1473	1434	86	438	200	1020	1	1	43172933	604	-48.24	0.99	12	0.61	-29.00	1410.00	3660	20230419	-61.78	1379	20240416	1.45	2310	-39.44	20240125	1379	1.45	20240416	3660	-61.78	20230419	1379	1.45	20240416	4.67	N	046390	200	86 억		170808	N	N	0	N	00	N
86	20240416	120451	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1406	-55	5	-3.76	329667974	233575	251.97	1445	1452	1379	1899	1023	1461	1411.40	0.40	0	45797	1503	1482	1464	1443	1425	1473	1434	86	438	200	1020	1	1	43172933	607	-48.48	1.00	12	0.54	-29.00	1410.00	3660	20230419	-61.58	1379	20240416	1.96	2310	-39.13	20240125	1379	1.96	20240416	3660	-61.58	20230419	1379	1.96	20240416	4.67	N	046390	200	86 억		170808	N	N	0	N	00	N
87	20240416	110449	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1415	-46	5	-3.15	146788570	102576	110.66	1445	1452	1415	1899	1023	1461	1431.02	0.40	0	5132	1503	1482	1464	1443	1425	1473	1434	86	438	200	1020	1	1	43172933	611	-48.79	1.00	12	0.24	-29.00	1410.00	3660	20230419	-61.34	1415	20240416	0.00	2310	-38.74	20240125	1415	0.00	20240416	3660	-61.34	20230419	1415	0.00	20240416	4.67	N	046390	200	86 억		170808	N	N	0	N	00	N
88	20240416	100442	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1436	-25	5	-1.71	77185047	53738	57.97	1445	1452	1430	1899	1023	1461	1436.32	0.40	0	12465	1503	1482	1464	1443	1425	1473	1434	86	438	200	1020	1	1	43172933	620	-49.52	1.02	12	0.12	-29.00	1410.00	3660	20230419	-60.77	1430	20240416	0.42	2310	-37.84	20240125	1430	0.42	20240416	3660	-60.77	20230419	1430	0.42	20240416	4.67	N	046390	200	86 억		170808	N	N	0	N	00	N
89	20240416	090443	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1444	-17	5	-1.16	6826895	4748	5.12	1445	1445	1430	1899	1023	1461	1437.83	0.40	0	1884	1503	1482	1464	1443	1425	1473	1434	86	438	200	1020	1	1	43172933	623	-49.79	1.02	12	0.01	-29.00	1410.00	3660	20230419	-60.55	1430	20240416	0.98	2310	-37.49	20240125	1430	0.98	20240416	3660	-60.55	20230419	1430	0.98	20240416	4.67	N	046390	200	86 억		170808	N	N	0	N	00	N
90	20240415	160442	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1461	-29	5	-1.95	135194664	92481	109.04	1464	1485	1446	1937	1043	1490	1461.86	0.42	0	-13060	1572	1530	1500	1458	1428	1552	1480	86	447	200	1040	1	1	43172933	631	-50.38	1.04	12	0.21	-29.00	1410.00	3660	20230419	-60.08	1446	20240415	1.04	2310	-36.75	20240125	1446	1.04	20240415	3660	-60.08	20230419	1446	1.04	20240415	4.73	N	046390	200	86 억		182865	N	N	0	N	00	N
91	20240415	150446	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1465	-25	5	-1.68	126012599	86209	101.65	1464	1485	1446	1937	1043	1490	1461.71	0.42	0	-14251	1572	1530	1500	1458	1428	1552	1480	86	447	200	1040	1	1	43172933	632	-50.52	1.04	12	0.20	-29.00	1410.00	3660	20230419	-59.97	1446	20240415	1.31	2310	-36.58	20240125	1446	1.31	20240415	3660	-59.97	20230419	1446	1.31	20240415	4.73	N	046390	200	86 억		182865	N	N	0	N	00	N
92	20240415	140440	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1465	-25	5	-1.68	121626371	83215	98.12	1464	1485	1446	1937	1043	1490	1461.59	0.42	0	-14868	1572	1530	1500	1458	1428	1552	1480	86	447	200	1040	1	1	43172933	632	-50.52	1.04	12	0.19	-29.00	1410.00	3660	20230419	-59.97	1446	20240415	1.31	2310	-36.58	20240125	1446	1.31	20240415	3660	-59.97	20230419	1446	1.31	20240415	4.73	N	046390	200	86 억		182865	N	N	0	N	00	N
93	20240415	130438	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1466	-24	5	-1.61	118981853	81411	95.99	1464	1485	1446	1937	1043	1490	1461.50	0.42	0	-16021	1572	1530	1500	1458	1428	1552	1480	86	447	200	1040	1	1	43172933	633	-50.55	1.04	12	0.19	-29.00	1410.00	3660	20230419	-59.95	1446	20240415	1.38	2310	-36.54	20240125	1446	1.38	20240415	3660	-59.95	20230419	1446	1.38	20240415	4.73	N	046390	200	86 억		182865	N	N	0	N	00	N
94	20240415	120444	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1464	-26	5	-1.74	84445372	57912	68.28	1464	1485	1446	1937	1043	1490	1458.17	0.42	0	-16670	1572	1530	1500	1458	1428	1552	1480	86	447	200	1040	1	1	43172933	632	-50.48	1.04	12	0.13	-29.00	1410.00	3660	20230419	-60.00	1446	20240415	1.24	2310	-36.62	20240125	1446	1.24	20240415	3660	-60.00	20230419	1446	1.24	20240415	4.73	N	046390	200	86 억		182865	N	N	0	N	00	N
95	20240415	110443	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1460	-30	5	-2.01	70417055	48322	56.97	1464	1485	1446	1937	1043	1490	1457.24	0.42	0	-17936	1572	1530	1500	1458	1428	1552	1480	86	447	200	1040	1	1	43172933	630	-50.34	1.04	12	0.11	-29.00	1410.00	3660	20230419	-60.11	1446	20240415	0.97	2310	-36.80	20240125	1446	0.97	20240415	3660	-60.11	20230419	1446	0.97	20240415	4.73	N	046390	200	86 억		182865	N	N	0	N	00	N
96	20240415	100443	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1460	-30	5	-2.01	50639736	34749	40.97	1464	1485	1446	1937	1043	1490	1457.30	0.42	0	-17508	1572	1530	1500	1458	1428	1552	1480	86	447	200	1040	1	1	43172933	630	-50.34	1.04	12	0.08	-29.00	1410.00	3660	20230419	-60.11	1446	20240415	0.97	2310	-36.80	20240125	1446	0.97	20240415	3660	-60.11	20230419	1446	0.97	20240415	4.73	N	046390	200	86 억		182865	N	N	0	N	00	N
97	20240415	090444	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1474	-16	5	-1.07	5635931	3853	4.54	1464	1485	1460	1937	1043	1490	1462.72	0.42	0	-1206	1572	1530	1500	1458	1428	1552	1480	86	447	200	1040	1	1	43172933	636	-50.83	1.05	12	0.01	-29.00	1410.00	3660	20230419	-59.73	1455	20240411	1.31	2310	-36.19	20240125	1455	1.31	20240411	3660	-59.73	20230419	1455	1.31	20240411	4.73	N	046390	200	86 억		182865	N	N	0	N	00	N
98	20240412	160442	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1490	4	2	0.27	126601417	84813	54.79	1473	1542	1470	1931	1041	1486	1492.77	0.38	0	18477	1545	1515	1485	1455	1425	1500	1440	86	445	200	1040	1	1	43172933	643	-51.38	1.06	12	0.20	-29.00	1410.00	3660	20230419	-59.29	1455	20240411	2.41	2310	-35.50	20240125	1455	2.41	20240411	3660	-59.29	20230419	1455	2.41	20240411	4.84	N	046390	200	86 억		164389	N	N	0	N	00	N
99	20240412	150443	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1495	9	2	0.61	120694989	80851	52.23	1473	1542	1470	1931	1041	1486	1492.84	0.38	0	18338	1545	1515	1485	1455	1425	1500	1440	86	445	200	1040	1	1	43172933	645	-51.55	1.06	12	0.19	-29.00	1410.00	3660	20230419	-59.15	1455	20240411	2.75	2310	-35.28	20240125	1455	2.75	20240411	3660	-59.15	20230419	1455	2.75	20240411	4.84	N	046390	200	86 억		164389	N	N	0	N	00	N
100	20240412	140442	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1497	11	2	0.74	113398906	75963	49.07	1473	1542	1470	1931	1041	1486	1492.85	0.38	0	18165	1545	1515	1485	1455	1425	1500	1440	86	445	200	1040	1	1	43172933	646	-51.62	1.06	12	0.18	-29.00	1410.00	3660	20230419	-59.10	1455	20240411	2.89	2310	-35.19	20240125	1455	2.89	20240411	3660	-59.10	20230419	1455	2.89	20240411	4.84	N	046390	200	86 억		164389	N	N	0	N	00	N
101	20240412	130437	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1499	13	2	0.87	103560937	69383	44.82	1473	1542	1470	1931	1041	1486	1492.63	0.38	0	18785	1545	1515	1485	1455	1425	1500	1440	86	445	200	1040	1	1	43172933	647	-51.69	1.06	12	0.16	-29.00	1410.00	3660	20230419	-59.04	1455	20240411	3.02	2310	-35.11	20240125	1455	3.02	20240411	3660	-59.04	20230419	1455	3.02	20240411	4.84	N	046390	200	86 억		164389	N	N	0	N	00	N
102	20240412	120441	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1507	21	2	1.41	98573437	66064	42.68	1473	1542	1470	1931	1041	1486	1492.12	0.38	0	19985	1545	1515	1485	1455	1425	1500	1440	86	445	200	1040	1	1	43172933	651	-51.97	1.07	12	0.15	-29.00	1410.00	3660	20230419	-58.83	1455	20240411	3.57	2310	-34.76	20240125	1455	3.57	20240411	3660	-58.83	20230419	1455	3.57	20240411	4.84	N	046390	200	86 억		164389	N	N	0	N	00	N
103	20240412	110438	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1508	22	2	1.48	72268974	48659	31.43	1473	1508	1470	1931	1041	1486	1485.21	0.38	0	26169	1545	1515	1485	1455	1425	1500	1440	86	445	200	1040	1	1	43172933	651	-52.00	1.07	12	0.11	-29.00	1410.00	3660	20230419	-58.80	1455	20240411	3.64	2310	-34.72	20240125	1455	3.64	20240411	3660	-58.80	20230419	1455	3.64	20240411	4.84	N	046390	200	86 억		164389	N	N	0	N	00	N
104	20240412	100439	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1499	13	2	0.87	62756900	42327	27.34	1473	1502	1470	1931	1041	1486	1482.64	0.38	0	24188	1545	1515	1485	1455	1425	1500	1440	86	445	200	1040	1	1	43172933	647	-51.69	1.06	12	0.10	-29.00	1410.00	3660	20230419	-59.04	1455	20240411	3.02	2310	-35.11	20240125	1455	3.02	20240411	3660	-59.04	20230419	1455	3.02	20240411	4.84	N	046390	200	86 억		164389	N	N	0	N	00	N
105	20240412	090439	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1485	-1	5	-0.07	27972373	18935	12.23	1473	1485	1473	1931	1041	1486	1477.11	0.38	0	12546	1545	1515	1485	1455	1425	1500	1440	86	445	200	1040	1	1	43172933	641	-51.21	1.05	12	0.04	-29.00	1410.00	3660	20230419	-59.43	1455	20240411	2.06	2310	-35.71	20240125	1455	2.06	20240411	3660	-59.43	20230419	1455	2.06	20240411	4.84	N	046390	200	86 억		164389	N	N	0	N	00	N
106	20240411	160435	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1486	-20	5	-1.33	227361048	154268	129.82	1490	1515	1455	1957	1055	1506	1473.73	0.28	0	42136	1554	1529	1515	1490	1476	1523	1484	86	451	200	1050	1	1	43172933	642	-51.24	1.05	12	0.36	-29.00	1410.00	3660	20230419	-59.40	1455	20240411	2.13	2310	-35.67	20240125	1455	2.13	20240411	3660	-59.40	20230419	1455	2.13	20240411	4.86	N	046390	200	86 억		122187	N	N	0	N	00	N
107	20240411	150442	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1499	-7	5	-0.46	210436272	142910	120.26	1490	1515	1455	1957	1055	1506	1472.51	0.28	0	42511	1554	1529	1515	1490	1476	1523	1484	86	451	200	1050	1	1	43172933	647	-51.69	1.06	12	0.33	-29.00	1410.00	3660	20230419	-59.04	1455	20240411	3.02	2310	-35.11	20240125	1455	3.02	20240411	3660	-59.04	20230419	1455	3.02	20240411	4.86	N	046390	200	86 억		122187	N	N	0	N	00	N
108	20240411	140440	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1505	-1	5	-0.07	200031593	135961	114.42	1490	1515	1455	1957	1055	1506	1471.24	0.28	0	42533	1554	1529	1515	1490	1476	1523	1484	86	451	200	1050	1	1	43172933	650	-51.90	1.07	12	0.31	-29.00	1410.00	3660	20230419	-58.88	1455	20240411	3.44	2310	-34.85	20240125	1455	3.44	20240411	3660	-58.88	20230419	1455	3.44	20240411	4.86	N	046390	200	86 억		122187	N	N	0	N	00	N
109	20240411	130432	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1505	-1	5	-0.07	196305809	133486	112.33	1490	1515	1455	1957	1055	1506	1470.61	0.28	0	43825	1554	1529	1515	1490	1476	1523	1484	86	451	200	1050	1	1	43172933	650	-51.90	1.07	12	0.31	-29.00	1410.00	3660	20230419	-58.88	1455	20240411	3.44	2310	-34.85	20240125	1455	3.44	20240411	3660	-58.88	20230419	1455	3.44	20240411	4.86	N	046390	200	86 억		122187	N	N	0	N	00	N
110	20240411	120439	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1491	-15	5	-1.00	188505722	128269	107.94	1490	1515	1455	1957	1055	1506	1469.61	0.28	0	43623	1554	1529	1515	1490	1476	1523	1484	86	451	200	1050	1	1	43172933	644	-51.41	1.06	12	0.30	-29.00	1410.00	3660	20230419	-59.26	1455	20240411	2.47	2310	-35.45	20240125	1455	2.47	20240411	3660	-59.26	20230419	1455	2.47	20240411	4.86	N	046390	200	86 억		122187	N	N	0	N	00	N
111	20240411	110435	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1469	-37	5	-2.46	145367200	99043	83.35	1490	1515	1455	1957	1055	1506	1467.72	0.28	0	19403	1554	1529	1515	1490	1476	1523	1484	86	451	200	1050	1	1	43172933	634	-50.66	1.04	12	0.23	-29.00	1410.00	3660	20230419	-59.86	1455	20240411	0.96	2310	-36.41	20240125	1455	0.96	20240411	3660	-59.86	20230419	1455	0.96	20240411	4.86	N	046390	200	86 억		122187	N	N	0	N	00	N
112	20240411	100440	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1474	-32	5	-2.12	53063068	35912	30.22	1490	1515	1465	1957	1055	1506	1477.59	0.28	0	-6452	1554	1529	1515	1490	1476	1523	1484	86	451	200	1050	1	1	43172933	636	-50.83	1.05	12	0.08	-29.00	1410.00	3660	20230419	-59.73	1465	20240411	0.61	2310	-36.19	20240125	1465	0.61	20240411	3660	-59.73	20230419	1465	0.61	20240411	4.86	N	046390	200	86 억		122187	N	N	0	N	00	N
113	20240411	090437	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1497	-9	5	-0.60	5862839	3906	3.29	1490	1515	1489	1957	1055	1506	1500.98	0.28	0	-1480	1554	1529	1515	1490	1476	1523	1484	86	451	200	1050	1	1	43172933	646	-51.62	1.06	12	0.01	-29.00	1410.00	3660	20230419	-59.10	1489	20240411	0.54	2310	-35.19	20240125	1489	0.54	20240411	3660	-59.10	20230419	1489	0.54	20240411	4.86	N	046390	200	86 억		122187	N	N	0	N	00	N
114	20240409	160431	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1506	-16	5	-1.05	178348824	117621	52.04	1517	1540	1501	1978	1066	1522	1516.31	0.36	0	-32149	1602	1562	1540	1500	1478	1551	1489	86	456	200	1060	1	1	43172933	650	-51.93	1.07	12	0.27	-29.00	1410.00	3660	20230419	-58.85	1501	20240409	0.33	2310	-34.81	20240125	1501	0.33	20240409	3660	-58.85	20230419	1501	0.33	20240409	4.85	N	046390	200	86 억		154118	N	N	0	N	00	N
115	20240409	150433	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1507	-15	5	-0.99	173461911	114377	50.60	1517	1540	1501	1978	1066	1522	1516.58	0.36	0	-31332	1602	1562	1540	1500	1478	1551	1489	86	456	200	1060	1	1	43172933	651	-51.97	1.07	12	0.26	-29.00	1410.00	3660	20230419	-58.83	1501	20240409	0.40	2310	-34.76	20240125	1501	0.40	20240409	3660	-58.83	20230419	1501	0.40	20240409	4.85	N	046390	200	86 억		154118	N	N	0	N	00	N
116	20240409	140436	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1513	-9	5	-0.59	144382436	95040	42.05	1517	1540	1501	1978	1066	1522	1519.18	0.36	0	-21683	1602	1562	1540	1500	1478	1551	1489	86	456	200	1060	1	1	43172933	653	-52.17	1.07	12	0.22	-29.00	1410.00	3660	20230419	-58.66	1501	20240409	0.80	2310	-34.50	20240125	1501	0.80	20240409	3660	-58.66	20230419	1501	0.80	20240409	4.85	N	046390	200	86 억		154118	N	N	0	N	00	N
117	20240409	130431	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1515	-7	5	-0.46	131410530	86440	38.24	1517	1540	1501	1978	1066	1522	1520.25	0.36	0	-17817	1602	1562	1540	1500	1478	1551	1489	86	456	200	1060	1	1	43172933	654	-52.24	1.07	12	0.20	-29.00	1410.00	3660	20230419	-58.61	1501	20240409	0.93	2310	-34.42	20240125	1501	0.93	20240409	3660	-58.61	20230419	1501	0.93	20240409	4.85	N	046390	200	86 억		154118	N	N	0	N	00	N
118	20240409	120434	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1523	1	2	0.07	85280795	55929	24.74	1517	1540	1516	1978	1066	1522	1524.80	0.36	0	-11831	1602	1562	1540	1500	1478	1551	1489	86	456	200	1060	1	1	43172933	658	-52.52	1.08	12	0.13	-29.00	1410.00	3660	20230419	-58.39	1516	20240409	0.46	2310	-34.07	20240125	1516	0.46	20240409	3660	-58.39	20230419	1516	0.46	20240409	4.85	N	046390	200	86 억		154118	N	N	0	N	00	N
119	20240409	110432	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1516	-6	5	-0.39	82074835	53817	23.81	1517	1540	1516	1978	1066	1522	1525.07	0.36	0	-10452	1602	1562	1540	1500	1478	1551	1489	86	456	200	1060	1	1	43172933	655	-52.28	1.08	12	0.12	-29.00	1410.00	3660	20230419	-58.58	1516	20240409	0.00	2310	-34.37	20240125	1516	0.00	20240409	3660	-58.58	20230419	1516	0.00	20240409	4.85	N	046390	200	86 억		154118	N	N	0	N	00	N
120	20240409	100430	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1525	3	2	0.20	40377757	26430	11.69	1517	1540	1517	1978	1066	1522	1527.73	0.36	0	-2183	1602	1562	1540	1500	1478	1551	1489	86	456	200	1060	1	1	43172933	658	-52.59	1.08	12	0.06	-29.00	1410.00	3660	20230419	-58.33	1517	20240409	0.53	2310	-33.98	20240125	1517	0.53	20240409	3660	-58.33	20230419	1517	0.53	20240409	4.85	N	046390	200	86 억		154118	N	N	0	N	00	N
121	20240409	090437	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1524	2	2	0.13	4105407	2697	1.19	1517	1540	1517	1978	1066	1522	1522.21	0.36	0	151	1602	1562	1540	1500	1478	1551	1489	86	456	200	1060	1	1	43172933	658	-52.55	1.08	12	0.01	-29.00	1410.00	3660	20230419	-58.36	1517	20240409	0.46	2310	-34.03	20240125	1517	0.46	20240409	3660	-58.36	20230419	1517	0.46	20240409	4.85	N	046390	200	86 억		154118	N	N	0	N	00	N
122	20240408	160427	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1522	-58	5	-3.67	340918750	221936	85.21	1574	1580	1518	2050	1106	1580	1536.11	0.28	0	30062	1651	1615	1593	1557	1535	1604	1546	86	470	200	1100	1	1	43172933	657	-52.48	1.08	12	0.51	-29.00	1410.00	3660	20230419	-58.42	1518	20240408	0.26	2310	-34.11	20240125	1518	0.26	20240408	3660	-58.42	20230419	1518	0.26	20240408	4.92	N	046390	200	86 억		122962	N	N	0	N	00	N
123	20240408	150433	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1527	-53	5	-3.35	322775632	210052	80.65	1574	1580	1518	2050	1106	1580	1536.65	0.28	0	28837	1651	1615	1593	1557	1535	1604	1546	86	470	200	1100	1	1	43172933	659	-52.66	1.08	12	0.49	-29.00	1410.00	3660	20230419	-58.28	1518	20240408	0.59	2310	-33.90	20240125	1518	0.59	20240408	3660	-58.28	20230419	1518	0.59	20240408	4.92	N	046390	200	86 억		122962	N	N	0	N	00	N
124	20240408	140434	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1533	-47	5	-2.97	281417549	182941	70.24	1574	1580	1518	2050	1106	1580	1538.30	0.28	0	22504	1651	1615	1593	1557	1535	1604	1546	86	470	200	1100	1	1	43172933	662	-52.86	1.09	12	0.42	-29.00	1410.00	3660	20230419	-58.11	1518	20240408	0.99	2310	-33.64	20240125	1518	0.99	20240408	3660	-58.11	20230419	1518	0.99	20240408	4.92	N	046390	200	86 억		122962	N	N	0	N	00	N
125	20240408	130431	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1522	-58	5	-3.67	270354449	175716	67.47	1574	1580	1518	2050	1106	1580	1538.59	0.28	0	18847	1651	1615	1593	1557	1535	1604	1546	86	470	200	1100	1	1	43172933	657	-52.48	1.08	12	0.41	-29.00	1410.00	3660	20230419	-58.42	1518	20240408	0.26	2310	-34.11	20240125	1518	0.26	20240408	3660	-58.42	20230419	1518	0.26	20240408	4.92	N	046390	200	86 억		122962	N	N	0	N	00	N
126	20240408	120433	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1547	-33	5	-2.09	210940904	136758	52.51	1574	1580	1520	2050	1106	1580	1542.44	0.28	0	6387	1651	1615	1593	1557	1535	1604	1546	86	470	200	1100	1	1	43172933	668	-53.34	1.10	12	0.32	-29.00	1410.00	3660	20230419	-57.73	1520	20240408	1.78	2310	-33.03	20240125	1520	1.78	20240408	3660	-57.73	20230419	1520	1.78	20240408	4.92	N	046390	200	86 억		122962	N	N	0	N	00	N
127	20240408	110434	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1569	-11	5	-0.70	202112874	131054	50.32	1574	1580	1520	2050	1106	1580	1542.21	0.28	0	8683	1651	1615	1593	1557	1535	1604	1546	86	470	200	1100	1	1	43172933	677	-54.10	1.11	12	0.30	-29.00	1410.00	3660	20230419	-57.13	1520	20240408	3.22	2310	-32.08	20240125	1520	3.22	20240408	3660	-57.13	20230419	1520	3.22	20240408	4.92	N	046390	200	86 억		122962	N	N	0	N	00	N
128	20240408	100430	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1540	-40	5	-2.53	86043674	55278	21.22	1574	1580	1540	2050	1106	1580	1556.56	0.28	0	-7988	1651	1615	1593	1557	1535	1604	1546	86	470	200	1100	1	1	43172933	665	-53.10	1.09	12	0.13	-29.00	1410.00	3660	20230419	-57.92	1540	20240408	0.00	2310	-33.33	20240125	1540	0.00	20240408	3660	-57.92	20230419	1540	0.00	20240408	4.92	N	046390	200	86 억		122962	N	N	0	N	00	N
129	20240408	090433	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	1568	-12	5	-0.76	33415132	21233	8.15	1574	1580	1568	2050	1106	1580	1573.73	0.28	0	-4699	1651	1615	1593	1557	1535	1604	1546	86	470	200	1100	1	1	43172933	677	-54.07	1.11	12	0.05	-29.00	1410.00	3660	20230419	-57.16	1568	20240408	0.00	2310	-32.12	20240125	1568	0.00	20240408	3660	-57.16	20230419	1568	0.00	20240408	4.92	N	046390	200	86 억		122962	N	N	0	N	00	N
130	20240405	160433	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1580	-51	5	-3.13	413389311	260096	144.76	1611	1629	1571	2120	1142	1631	1589.53	0.25	0	15760	1683	1657	1636	1610	1589	1646	1599	86	489	200	1140	1	1	43172933	682	-54.48	1.12	12	0.60	-29.00	1410.00	3660	20230419	-56.83	1571	20240405	0.57	2310	-31.60	20240125	1571	0.57	20240405	3660	-56.83	20230419	1571	0.57	20240405	4.92	N	046390	200	86 억		107212	N	N	0	N	00	N
131	20240405	150430	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1590	-41	5	-2.51	373565947	234844	130.71	1611	1629	1572	2120	1142	1631	1590.70	0.25	0	16851	1683	1657	1636	1610	1589	1646	1599	86	489	200	1140	1	1	43172933	686	-54.83	1.13	12	0.54	-29.00	1410.00	3660	20230419	-56.56	1572	20240405	1.15	2310	-31.17	20240125	1572	1.15	20240405	3660	-56.56	20230419	1572	1.15	20240405	4.92	N	046390	200	86 억		107212	N	N	0	N	00	N
132	20240405	140428	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1580	-51	5	-3.13	348942831	219283	122.05	1611	1629	1572	2120	1142	1631	1591.29	0.25	0	17977	1683	1657	1636	1610	1589	1646	1599	86	489	200	1140	1	1	43172933	682	-54.48	1.12	12	0.51	-29.00	1410.00	3660	20230419	-56.83	1572	20240405	0.51	2310	-31.60	20240125	1572	0.51	20240405	3660	-56.83	20230419	1572	0.51	20240405	4.92	N	046390	200	86 억		107212	N	N	0	N	00	N
133	20240405	130429	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1580	-51	5	-3.13	245109076	153600	85.49	1611	1629	1580	2120	1142	1631	1595.76	0.25	0	10458	1683	1657	1636	1610	1589	1646	1599	86	489	200	1140	1	1	43172933	682	-54.48	1.12	12	0.36	-29.00	1410.00	3660	20230419	-56.83	1580	20240405	0.00	2310	-31.60	20240125	1580	0.00	20240405	3660	-56.83	20230419	1580	0.00	20240405	4.92	N	046390	200	86 억		107212	N	N	0	N	00	N
134	20240405	120429	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1590	-41	5	-2.51	166893626	104246	58.02	1611	1629	1590	2120	1142	1631	1600.96	0.25	0	3912	1683	1657	1636	1610	1589	1646	1599	86	489	200	1140	1	1	43172933	686	-54.83	1.13	12	0.24	-29.00	1410.00	3660	20230419	-56.56	1590	20240405	0.00	2310	-31.17	20240125	1590	0.00	20240405	3660	-56.56	20230419	1590	0.00	20240405	4.92	N	046390	200	86 억		107212	N	N	0	N	00	N
135	20240405	110432	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1595	-36	5	-2.21	146440547	91398	50.87	1611	1629	1590	2120	1142	1631	1602.23	0.25	0	5732	1683	1657	1636	1610	1589	1646	1599	86	489	200	1140	1	1	43172933	689	-55.00	1.13	12	0.21	-29.00	1410.00	3660	20230419	-56.42	1590	20240405	0.31	2310	-30.95	20240125	1590	0.31	20240405	3660	-56.42	20230419	1590	0.31	20240405	4.92	N	046390	200	86 억		107212	N	N	0	N	00	N
136	20240405	100358	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1604	-27	5	-1.66	67264638	41882	23.31	1611	1629	1600	2120	1142	1631	1606.05	0.25	0	6106	1683	1657	1636	1610	1589	1646	1599	86	489	200	1140	1	1	43172933	692	-55.31	1.14	12	0.10	-29.00	1410.00	3660	20230419	-56.17	1600	20240405	0.25	2310	-30.56	20240125	1600	0.25	20240405	3660	-56.17	20230419	1600	0.25	20240405	4.92	N	046390	200	86 억		107212	N	N	0	N	00	N
137	20240405	090426	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1625	-6	5	-0.37	5607431	3480	1.94	1611	1629	1608	2120	1142	1631	1611.33	0.25	0	1245	1683	1657	1636	1610	1589	1646	1599	86	489	200	1140	1	1	43172933	702	-56.03	1.15	12	0.01	-29.00	1410.00	3660	20230419	-55.60	1608	20240405	1.06	2310	-29.65	20240125	1608	1.06	20240405	3660	-55.60	20230419	1608	1.06	20240405	4.92	N	046390	200	86 억		107212	N	N	0	N	00	N
138	20240404	160425	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1631	-27	5	-1.63	291825434	179355	218.30	1659	1662	1615	2155	1161	1658	1627.06	0.24	0	3802	1680	1669	1657	1646	1634	1669	1646	86	497	200	1160	1	1	43172933	704	-56.24	1.16	12	0.42	-29.00	1410.00	3660	20230419	-55.44	1615	20240404	0.99	2310	-29.39	20240125	1615	0.99	20240404	3660	-55.44	20230419	1615	0.99	20240404	4.91	N	046390	200	86 억		103401	N	N	0	N	00	N
139	20240404	150424	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1617	-41	5	-2.47	274180062	168532	205.13	1659	1662	1615	2155	1161	1658	1626.87	0.24	0	7225	1680	1669	1657	1646	1634	1669	1646	86	497	200	1160	1	1	43172933	698	-55.76	1.15	12	0.39	-29.00	1410.00	3660	20230419	-55.82	1615	20240404	0.12	2310	-30.00	20240125	1615	0.12	20240404	3660	-55.82	20230419	1615	0.12	20240404	4.91	N	046390	200	86 억		103401	N	N	0	N	00	N
140	20240404	140425	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1616	-42	5	-2.53	244873907	150411	183.07	1659	1662	1615	2155	1161	1658	1628.03	0.24	0	7650	1680	1669	1657	1646	1634	1669	1646	86	497	200	1160	1	1	43172933	698	-55.72	1.15	12	0.35	-29.00	1410.00	3660	20230419	-55.85	1615	20240404	0.06	2310	-30.04	20240125	1615	0.06	20240404	3660	-55.85	20230419	1615	0.06	20240404	4.91	N	046390	200	86 억		103401	N	N	0	N	00	N
141	20240404	130422	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1627	-31	5	-1.87	229014015	140615	171.15	1659	1662	1615	2155	1161	1658	1628.66	0.24	0	8672	1680	1669	1657	1646	1634	1669	1646	86	497	200	1160	1	1	43172933	702	-56.10	1.15	12	0.33	-29.00	1410.00	3660	20230419	-55.55	1615	20240404	0.74	2310	-29.57	20240125	1615	0.74	20240404	3660	-55.55	20230419	1615	0.74	20240404	4.91	N	046390	200	86 억		103401	N	N	0	N	00	N
142	20240404	120423	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1618	-40	5	-2.41	214884909	131899	160.54	1659	1662	1615	2155	1161	1658	1629.16	0.24	0	8853	1680	1669	1657	1646	1634	1669	1646	86	497	200	1160	1	1	43172933	699	-55.79	1.15	12	0.31	-29.00	1410.00	3660	20230419	-55.79	1615	20240404	0.19	2310	-29.96	20240125	1615	0.19	20240404	3660	-55.79	20230419	1615	0.19	20240404	4.91	N	046390	200	86 억		103401	N	N	0	N	00	N
143	20240404	110423	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1625	-33	5	-1.99	142960722	87493	106.49	1659	1662	1618	2155	1161	1658	1633.97	0.24	0	4009	1680	1669	1657	1646	1634	1669	1646	86	497	200	1160	1	1	43172933	702	-56.03	1.15	12	0.20	-29.00	1410.00	3660	20230419	-55.60	1618	20240404	0.43	2310	-29.65	20240125	1618	0.43	20240404	3660	-55.60	20230419	1618	0.43	20240404	4.91	N	046390	200	86 억		103401	N	N	0	N	00	N
144	20240404	100423	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1631	-27	5	-1.63	84843712	51754	62.99	1659	1662	1624	2155	1161	1658	1639.37	0.24	0	6014	1680	1669	1657	1646	1634	1669	1646	86	497	200	1160	1	1	43172933	704	-56.24	1.16	12	0.12	-29.00	1410.00	3660	20230419	-55.44	1624	20240404	0.43	2310	-29.39	20240125	1624	0.43	20240404	3660	-55.44	20230419	1624	0.43	20240404	4.91	N	046390	200	86 억		103401	N	N	0	N	00	N
145	20240404	090424	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1662	4	2	0.24	11788971	7182	8.74	1659	1662	1624	2155	1161	1658	1641.46	0.24	0	-972	1680	1669	1657	1646	1634	1669	1646	86	497	200	1160	1	1	43172933	718	-57.31	1.18	12	0.02	-29.00	1410.00	3660	20230419	-54.59	1624	20240404	2.34	2310	-28.05	20240125	1624	2.34	20240404	3660	-54.59	20230419	1624	2.34	20240404	4.91	N	046390	200	86 억		103401	N	N	0	N	00	N
146	20240403	160424	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1658	-2	5	-0.12	135326824	81939	66.47	1658	1668	1645	2155	1162	1660	1651.50	0.24	0	-752	1718	1689	1674	1645	1630	1681	1637	86	495	200	1160	1	1	43172933	716	-57.17	1.18	12	0.19	-29.00	1410.00	3660	20230419	-54.70	1645	20240403	0.79	2310	-28.23	20240125	1645	0.79	20240403	3660	-54.70	20230419	1645	0.79	20240403	4.92	N	046390	200	86 억		104154	N	N	0	N	00	N
147	20240403	150421	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1645	-15	5	-0.90	132467857	80213	65.07	1658	1668	1645	2155	1162	1660	1651.45	0.24	0	-608	1718	1689	1674	1645	1630	1681	1637	86	495	200	1160	1	1	43172933	710	-56.72	1.17	12	0.19	-29.00	1410.00	3660	20230419	-55.05	1645	20240403	0.00	2310	-28.79	20240125	1645	0.00	20240403	3660	-55.05	20230419	1645	0.00	20240403	4.92	N	046390	200	86 억		104154	N	N	0	N	00	N
148	20240403	140420	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1657	-3	5	-0.18	86828497	52530	42.61	1658	1668	1646	2155	1162	1660	1652.93	0.24	0	-8693	1718	1689	1674	1645	1630	1681	1637	86	495	200	1160	1	1	43172933	715	-57.14	1.18	12	0.12	-29.00	1410.00	3660	20230419	-54.73	1646	20240403	0.67	2310	-28.27	20240125	1646	0.67	20240403	3660	-54.73	20230419	1646	0.67	20240403	4.92	N	046390	200	86 억		104154	N	N	0	N	00	N
149	20240403	130420	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1656	-4	5	-0.24	82233201	49751	40.36	1658	1668	1646	2155	1162	1660	1652.89	0.24	0	-8693	1718	1689	1674	1645	1630	1681	1637	86	495	200	1160	1	1	43172933	715	-57.10	1.17	12	0.12	-29.00	1410.00	3660	20230419	-54.75	1646	20240403	0.61	2310	-28.31	20240125	1646	0.61	20240403	3660	-54.75	20230419	1646	0.61	20240403	4.92	N	046390	200	86 억		104154	N	N	0	N	00	N
150	20240403	120421	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1650	-10	5	-0.60	74662846	45171	36.64	1658	1668	1646	2155	1162	1660	1652.89	0.24	0	-7820	1718	1689	1674	1645	1630	1681	1637	86	495	200	1160	1	1	43172933	712	-56.90	1.17	12	0.10	-29.00	1410.00	3660	20230419	-54.92	1646	20240403	0.24	2310	-28.57	20240125	1646	0.24	20240403	3660	-54.92	20230419	1646	0.24	20240403	4.92	N	046390	200	86 억		104154	N	N	0	N	00	N
151	20240403	110420	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1650	-10	5	-0.60	72673711	43966	35.67	1658	1668	1646	2155	1162	1660	1652.95	0.24	0	-7820	1718	1689	1674	1645	1630	1681	1637	86	495	200	1160	1	1	43172933	712	-56.90	1.17	12	0.10	-29.00	1410.00	3660	20230419	-54.92	1646	20240403	0.24	2310	-28.57	20240125	1646	0.24	20240403	3660	-54.92	20230419	1646	0.24	20240403	4.92	N	046390	200	86 억		104154	N	N	0	N	00	N
152	20240403	100421	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	1652	-8	5	-0.48	41939478	25335	20.55	1658	1668	1650	2155	1162	1660	1655.40	0.24	0	-3187	1718	1689	1674	1645	1630	1681	1637	86	495	200	1160	1	1	43172933	713	-56.97	1.17	12	0.06	-29.00	1410.00	3660	20230419	-54.86	1650	20240403	0.12	2310	-28.48	20240125	1650	0.12	20240403	3660	-54.86	20230419	1650	0.12	20240403	4.92	N	046390	200	86 억		104154	N	N	0	N	00	N
153	20240403	090422	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1659	-1	5	-0.06	923565	557	0.45	1658	1660	1658	2155	1162	1660	1658.07	0.24	0	-54	1718	1689	1674	1645	1630	1681	1637	86	495	200	1160	1	1	43172933	716	-57.21	1.18	12	0.00	-29.00	1410.00	3660	20230419	-54.67	1651	20240322	0.48	2310	-28.18	20240125	1651	0.48	20240322	3660	-54.67	20230419	1651	0.48	20240322	4.92	N	046390	200	86 억		104154	N	N	0	N	00	N
154	20240402	160413	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1660	-35	5	-2.06	204231535	121959	133.29	1690	1703	1659	2200	1187	1695	1674.66	0.32	0	-34082	1741	1718	1702	1679	1663	1710	1671	86	505	200	1180	1	1	43172933	717	-57.24	1.18	12	0.28	-29.00	1410.00	3660	20230419	-54.64	1651	20240322	0.55	2310	-28.14	20240125	1651	0.55	20240322	3660	-54.64	20230419	1651	0.55	20240322	5.04	N	046390	200	86 억		137743	N	N	0	N	00	N
155	20240402	150420	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1661	-34	5	-2.01	193475024	115479	126.21	1690	1703	1659	2200	1187	1695	1675.41	0.32	0	-33825	1741	1718	1702	1679	1663	1710	1671	86	505	200	1180	1	1	43172933	717	-57.28	1.18	12	0.27	-29.00	1410.00	3660	20230419	-54.62	1651	20240322	0.61	2310	-28.10	20240125	1651	0.61	20240322	3660	-54.62	20230419	1651	0.61	20240322	5.04	N	046390	200	86 억		137743	N	N	0	N	00	N
156	20240402	140421	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1662	-33	5	-1.95	172666886	102955	112.52	1690	1703	1662	2200	1187	1695	1677.11	0.32	0	-27565	1741	1718	1702	1679	1663	1710	1671	86	505	200	1180	1	1	43172933	718	-57.31	1.18	12	0.24	-29.00	1410.00	3660	20230419	-54.59	1651	20240322	0.67	2310	-28.05	20240125	1651	0.67	20240322	3660	-54.59	20230419	1651	0.67	20240322	5.04	N	046390	200	86 억		137743	N	N	0	N	00	N
157	20240402	130415	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1680	-15	5	-0.88	126832326	75444	82.45	1690	1703	1667	2200	1187	1695	1681.15	0.32	0	-24950	1741	1718	1702	1679	1663	1710	1671	86	505	200	1180	1	1	43172933	725	-57.93	1.19	12	0.17	-29.00	1410.00	3660	20230419	-54.10	1651	20240322	1.76	2310	-27.27	20240125	1651	1.76	20240322	3660	-54.10	20230419	1651	1.76	20240322	5.04	N	046390	200	86 억		137743	N	N	0	N	00	N
158	20240402	120414	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1670	-25	5	-1.47	116550428	69290	75.73	1690	1703	1667	2200	1187	1695	1682.07	0.32	0	-24725	1741	1718	1702	1679	1663	1710	1671	86	505	200	1180	1	1	43172933	721	-57.59	1.18	12	0.16	-29.00	1410.00	3660	20230419	-54.37	1651	20240322	1.15	2310	-27.71	20240125	1651	1.15	20240322	3660	-54.37	20230419	1651	1.15	20240322	5.04	N	046390	200	86 억		137743	N	N	0	N	00	N
159	20240402	110415	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1670	-25	5	-1.47	107734516	64013	69.96	1690	1703	1667	2200	1187	1695	1683.01	0.32	0	-24743	1741	1718	1702	1679	1663	1710	1671	86	505	200	1180	1	1	43172933	721	-57.59	1.18	12	0.15	-29.00	1410.00	3660	20230419	-54.37	1651	20240322	1.15	2310	-27.71	20240125	1651	1.15	20240322	3660	-54.37	20230419	1651	1.15	20240322	5.04	N	046390	200	86 억		137743	N	N	0	N	00	N
160	20240402	100415	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1684	-11	5	-0.65	66289446	39236	42.88	1690	1703	1672	2200	1187	1695	1689.51	0.32	0	-16022	1741	1718	1702	1679	1663	1710	1671	86	505	200	1180	1	1	43172933	727	-58.07	1.19	12	0.09	-29.00	1410.00	3660	20230419	-53.99	1651	20240322	2.00	2310	-27.10	20240125	1651	2.00	20240322	3660	-53.99	20230419	1651	2.00	20240322	5.04	N	046390	200	86 억		137743	N	N	0	N	00	N
161	20240402	090415	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1703	8	2	0.47	5924053	3485	3.81	1690	1703	1690	2200	1187	1695	1699.87	0.32	0	-2920	1741	1718	1702	1679	1663	1710	1671	86	505	200	1180	1	1	43172933	735	-58.72	1.21	12	0.01	-29.00	1410.00	3660	20230419	-53.47	1651	20240322	3.15	2310	-26.28	20240125	1651	3.15	20240322	3660	-53.47	20230419	1651	3.15	20240322	5.04	N	046390	200	86 억		137743	N	N	0	N	00	N
162	20240401	160413	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1695	4	2	0.24	155590560	91463	57.75	1708	1725	1686	2195	1184	1691	1701.14	0.28	0	15544	1755	1723	1707	1675	1659	1715	1667	86	504	200	1180	1	1	43172933	732	-58.45	1.20	12	0.21	-29.00	1410.00	3660	20230419	-53.69	1651	20240322	2.67	2310	-26.62	20240125	1651	2.67	20240322	3660	-53.69	20230419	1651	2.67	20240322	4.94	N	046390	200	86 억		122199	N	N	0	N	00	N
163	20240401	150415	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1692	1	2	0.06	135670163	79718	50.33	1708	1725	1686	2195	1184	1691	1701.88	0.28	0	14536	1755	1723	1707	1675	1659	1715	1667	86	504	200	1180	1	1	43172933	730	-58.34	1.20	12	0.18	-29.00	1410.00	3660	20230419	-53.77	1651	20240322	2.48	2310	-26.75	20240125	1651	2.48	20240322	3660	-53.77	20230419	1651	2.48	20240322	4.94	N	046390	200	86 억		122199	N	N	0	N	00	N
164	20240401	140413	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1693	2	2	0.12	129108990	75843	47.89	1708	1725	1686	2195	1184	1691	1702.33	0.28	0	14260	1755	1723	1707	1675	1659	1715	1667	86	504	200	1180	1	1	43172933	731	-58.38	1.20	12	0.18	-29.00	1410.00	3660	20230419	-53.74	1651	20240322	2.54	2310	-26.71	20240125	1651	2.54	20240322	3660	-53.74	20230419	1651	2.54	20240322	4.94	N	046390	200	86 억		122199	N	N	0	N	00	N
165	20240401	130413	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1706	15	2	0.89	111453641	65435	41.32	1708	1725	1686	2195	1184	1691	1703.28	0.28	0	13454	1755	1723	1707	1675	1659	1715	1667	86	504	200	1180	1	1	43172933	737	-58.83	1.21	12	0.15	-29.00	1410.00	3660	20230419	-53.39	1651	20240322	3.33	2310	-26.15	20240125	1651	3.33	20240322	3660	-53.39	20230419	1651	3.33	20240322	4.94	N	046390	200	86 억		122199	N	N	0	N	00	N
166	20240401	120416	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1712	21	2	1.24	98971703	58109	36.69	1708	1725	1686	2195	1184	1691	1703.22	0.28	0	12456	1755	1723	1707	1675	1659	1715	1667	86	504	200	1180	1	1	43172933	739	-59.03	1.21	12	0.13	-29.00	1410.00	3660	20230419	-53.22	1651	20240322	3.69	2310	-25.89	20240125	1651	3.69	20240322	3660	-53.22	20230419	1651	3.69	20240322	4.94	N	046390	200	86 억		122199	N	N	0	N	00	N
167	20240401	110414	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1706	15	2	0.89	83660724	49138	31.03	1708	1725	1686	2195	1184	1691	1702.58	0.28	0	13229	1755	1723	1707	1675	1659	1715	1667	86	504	200	1180	1	1	43172933	737	-58.83	1.21	12	0.11	-29.00	1410.00	3660	20230419	-53.39	1651	20240322	3.33	2310	-26.15	20240125	1651	3.33	20240322	3660	-53.39	20230419	1651	3.33	20240322	4.94	N	046390	200	86 억		122199	N	N	0	N	00	N
168	20240401	100412	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1707	16	2	0.95	66620196	39172	24.73	1708	1725	1686	2195	1184	1691	1700.72	0.28	0	11637	1755	1723	1707	1675	1659	1715	1667	86	504	200	1180	1	1	43172933	737	-58.86	1.21	12	0.09	-29.00	1410.00	3660	20230419	-53.36	1651	20240322	3.39	2310	-26.10	20240125	1651	3.39	20240322	3660	-53.36	20230419	1651	3.39	20240322	4.94	N	046390	200	86 억		122199	N	N	0	N	00	N
169	20240401	090412	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	1691	0	3	0.00	9681270	5708	3.60	1708	1708	1691	2195	1184	1691	1696.14	0.28	0	811	1755	1723	1707	1675	1659	1715	1667	86	504	200	1180	1	1	43172933	730	-58.31	1.20	12	0.01	-29.00	1410.00	3660	20230419	-53.80	1651	20240322	2.42	2310	-26.80	20240125	1651	2.42	20240322	3660	-53.80	20230419	1651	2.42	20240322	4.94	N	046390	200	86 억		122199	N	N	0	N	00	N