KissMeData/160550/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	160917	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3205	-15	5	-0.47	210079880	64976	58.86	3210	3330	3205	4185	2255	3220	3233.19	7.53	0	-24138	3326	3272	3216	3162	3106	3300	3190	140	965	500	2310	5	1	27906106	894	-7.84	0.82	12	0.23	-409.00	3923.00	8200	20230620	-60.91	3010	20240419	6.48	5000	-35.90	20240103	3010	6.48	20240419	8200	-60.91	20230620	3010	6.48	20240419	1.70	N	160550	500	139 억		2100645	N	N	2037	N	00	N
3	20240430	150929	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3220	0	3	0.00	200533060	61999	56.17	3210	3330	3205	4185	2255	3220	3234.46	7.53	0	-24128	3326	3272	3216	3162	3106	3300	3190	140	965	500	2310	5	1	27906106	899	-7.87	0.82	12	0.22	-409.00	3923.00	8200	20230620	-60.73	3010	20240419	6.98	5000	-35.60	20240103	3010	6.98	20240419	8200	-60.73	20230620	3010	6.98	20240419	1.70	N	160550	500	139 억		2100645	N	N	376	N	00	N
4	20240430	140928	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3235	15	2	0.47	117576485	36249	32.84	3210	3330	3210	4185	2255	3220	3243.58	7.53	0	-3317	3326	3272	3216	3162	3106	3300	3190	140	965	500	2310	5	1	27906106	903	-7.91	0.82	12	0.13	-409.00	3923.00	8200	20230620	-60.55	3010	20240419	7.48	5000	-35.30	20240103	3010	7.48	20240419	8200	-60.55	20230620	3010	7.48	20240419	1.70	N	160550	500	139 억		2100645	N	N	376	N	00	N
5	20240430	130926	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3225	5	2	0.16	96876460	29839	27.03	3210	3330	3210	4185	2255	3220	3246.64	7.53	0	-3614	3326	3272	3216	3162	3106	3300	3190	140	965	500	2310	5	1	27906106	900	-7.89	0.82	12	0.11	-409.00	3923.00	8200	20230620	-60.67	3010	20240419	7.14	5000	-35.50	20240103	3010	7.14	20240419	8200	-60.67	20230620	3010	7.14	20240419	1.70	N	160550	500	139 억		2100645	N	N	376	N	00	N
6	20240430	120927	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3225	5	2	0.16	89104205	27431	24.85	3210	3330	3210	4185	2255	3220	3248.30	7.53	0	-3608	3326	3272	3216	3162	3106	3300	3190	140	965	500	2310	5	1	27906106	900	-7.89	0.82	12	0.10	-409.00	3923.00	8200	20230620	-60.67	3010	20240419	7.14	5000	-35.50	20240103	3010	7.14	20240419	8200	-60.67	20230620	3010	7.14	20240419	1.70	N	160550	500	139 억		2100645	N	N	376	N	00	N
7	20240430	110923	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3225	5	2	0.16	74592110	22935	20.78	3210	3330	3210	4185	2255	3220	3252.33	7.53	0	-3406	3326	3272	3216	3162	3106	3300	3190	140	965	500	2310	5	1	27906106	900	-7.89	0.82	12	0.08	-409.00	3923.00	8200	20230620	-60.67	3010	20240419	7.14	5000	-35.50	20240103	3010	7.14	20240419	8200	-60.67	20230620	3010	7.14	20240419	1.70	N	160550	500	139 억		2100645	N	N	376	N	00	N
8	20240430	100924	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3255	35	2	1.09	62090860	19072	17.28	3210	3330	3210	4185	2255	3220	3255.60	7.53	0	-2677	3326	3272	3216	3162	3106	3300	3190	140	965	500	2310	5	1	27906106	908	-7.96	0.83	12	0.07	-409.00	3923.00	8200	20230620	-60.30	3010	20240419	8.14	5000	-34.90	20240103	3010	8.14	20240419	8200	-60.30	20230620	3010	8.14	20240419	1.70	N	160550	500	139 억		2100645	N	N	376	N	00	N
9	20240430	090934	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3230	10	2	0.31	17743025	5419	4.91	3210	3330	3210	4185	2255	3220	3274.22	7.53	0	-863	3326	3272	3216	3162	3106	3300	3190	140	965	500	2310	5	1	27906106	901	-7.90	0.82	12	0.02	-409.00	3923.00	8200	20230620	-60.61	3010	20240419	7.31	5000	-35.40	20240103	3010	7.31	20240419	8200	-60.61	20230620	3010	7.31	20240419	1.70	N	160550	500	139 억		2100645	N	N	376	N	00	N
10	20240429	160913	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3220	60	2	1.90	354814230	109933	319.29	3160	3270	3160	4105	2215	3160	3227.55	7.40	0	34628	3216	3187	3131	3102	3046	3202	3117	140	945	500	2270	5	1	27906106	899	-7.87	0.82	12	0.39	-409.00	3923.00	8200	20230620	-60.73	3010	20240419	6.98	5000	-35.60	20240103	3010	6.98	20240419	8200	-60.73	20230620	3010	6.98	20240419	1.72	N	160550	500	139 억		2066035	N	N	376	N	00	N
11	20240429	150924	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3265	105	2	3.32	349965640	108433	314.94	3160	3270	3160	4105	2215	3160	3227.48	7.40	0	34319	3216	3187	3131	3102	3046	3202	3117	140	945	500	2270	5	1	27906106	911	-7.98	0.83	12	0.39	-409.00	3923.00	8200	20230620	-60.18	3010	20240419	8.47	5000	-34.70	20240103	3010	8.47	20240419	8200	-60.18	20230620	3010	8.47	20240419	1.72	N	160550	500	139 억		2066035	N	N	217	N	00	N
12	20240429	140849	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3260	100	2	3.16	313410405	97168	282.22	3160	3270	3160	4105	2215	3160	3225.45	7.40	0	34329	3216	3187	3131	3102	3046	3202	3117	140	945	500	2270	5	1	27906106	910	-7.97	0.83	12	0.35	-409.00	3923.00	8200	20230620	-60.24	3010	20240419	8.31	5000	-34.80	20240103	3010	8.31	20240419	8200	-60.24	20230620	3010	8.31	20240419	1.72	N	160550	500	139 억		2066035	N	N	217	N	00	N
13	20240429	130923	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3265	105	2	3.32	299627135	92939	269.94	3160	3270	3160	4105	2215	3160	3223.91	7.40	0	31970	3216	3187	3131	3102	3046	3202	3117	140	945	500	2270	5	1	27906106	911	-7.98	0.83	12	0.33	-409.00	3923.00	8200	20230620	-60.18	3010	20240419	8.47	5000	-34.70	20240103	3010	8.47	20240419	8200	-60.18	20230620	3010	8.47	20240419	1.72	N	160550	500	139 억		2066035	N	N	217	N	00	N
14	20240429	120923	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3245	85	2	2.69	252658625	78512	228.03	3160	3270	3160	4105	2215	3160	3218.09	7.40	0	25414	3216	3187	3131	3102	3046	3202	3117	140	945	500	2270	5	1	27906106	906	-7.93	0.83	12	0.28	-409.00	3923.00	8200	20230620	-60.43	3010	20240419	7.81	5000	-35.10	20240103	3010	7.81	20240419	8200	-60.43	20230620	3010	7.81	20240419	1.72	N	160550	500	139 억		2066035	N	N	217	N	00	N
15	20240429	110857	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3215	55	2	1.74	187211435	58363	169.51	3160	3240	3160	4105	2215	3160	3207.71	7.40	0	20027	3216	3187	3131	3102	3046	3202	3117	140	945	500	2270	5	1	27906106	897	-7.86	0.82	12	0.21	-409.00	3923.00	8200	20230620	-60.79	3010	20240419	6.81	5000	-35.70	20240103	3010	6.81	20240419	8200	-60.79	20230620	3010	6.81	20240419	1.72	N	160550	500	139 억		2066035	N	N	217	N	00	N
16	20240429	100922	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3210	50	2	1.58	130884680	40875	118.72	3160	3230	3160	4105	2215	3160	3202.07	7.40	0	18635	3216	3187	3131	3102	3046	3202	3117	140	945	500	2270	5	1	27906106	896	-7.85	0.82	12	0.15	-409.00	3923.00	8200	20230620	-60.85	3010	20240419	6.64	5000	-35.80	20240103	3010	6.64	20240419	8200	-60.85	20230620	3010	6.64	20240419	1.72	N	160550	500	139 억		2066035	N	N	217	N	00	N
17	20240429	090922	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3180	20	2	0.63	25360705	7961	23.12	3160	3210	3160	4105	2215	3160	3185.62	7.40	0	6131	3216	3187	3131	3102	3046	3202	3117	140	945	500	2270	5	1	27906106	887	-7.78	0.81	12	0.03	-409.00	3923.00	8200	20230620	-61.22	3010	20240419	5.65	5000	-36.40	20240103	3010	5.65	20240419	8200	-61.22	20230620	3010	5.65	20240419	1.72	N	160550	500	139 억		2066035	N	N	217	N	00	N
18	20240426	160918	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3160	50	2	1.61	107228310	34367	92.30	3110	3160	3075	4040	2180	3110	3119.78	7.44	0	-9312	3200	3155	3125	3080	3050	3140	3065	140	930	500	2230	5	1	27906106	882	-7.73	0.81	12	0.12	-409.00	3923.00	8200	20230620	-61.46	3010	20240419	4.98	5000	-36.80	20240103	3010	4.98	20240419	8200	-61.46	20230620	3010	4.98	20240419	1.76	N	160550	500	139 억		2075326	N	N	217	N	00	N
19	20240426	150919	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3130	20	2	0.64	101401315	32518	87.33	3110	3150	3075	4040	2180	3110	3118.31	7.44	0	-8951	3200	3155	3125	3080	3050	3140	3065	140	930	500	2230	5	1	27906106	873	-7.65	0.80	12	0.12	-409.00	3923.00	8200	20230620	-61.83	3010	20240419	3.99	5000	-37.40	20240103	3010	3.99	20240419	8200	-61.83	20230620	3010	3.99	20240419	1.76	N	160550	500	139 억		2075326	N	N	510	N	00	N
20	20240426	140917	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3135	25	2	0.80	85138380	27336	73.42	3110	3140	3075	4040	2180	3110	3114.51	7.44	0	-9572	3200	3155	3125	3080	3050	3140	3065	140	930	500	2230	5	1	27906106	875	-7.67	0.80	12	0.10	-409.00	3923.00	8200	20230620	-61.77	3010	20240419	4.15	5000	-37.30	20240103	3010	4.15	20240419	8200	-61.77	20230620	3010	4.15	20240419	1.76	N	160550	500	139 억		2075326	N	N	510	N	00	N
21	20240426	130920	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3135	25	2	0.80	77093825	24769	66.52	3110	3135	3075	4040	2180	3110	3112.51	7.44	0	-9162	3200	3155	3125	3080	3050	3140	3065	140	930	500	2230	5	1	27906106	875	-7.67	0.80	12	0.09	-409.00	3923.00	8200	20230620	-61.77	3010	20240419	4.15	5000	-37.30	20240103	3010	4.15	20240419	8200	-61.77	20230620	3010	4.15	20240419	1.76	N	160550	500	139 억		2075326	N	N	510	N	00	N
22	20240426	120916	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3120	10	2	0.32	68442575	22003	59.09	3110	3135	3075	4040	2180	3110	3110.60	7.44	0	-7998	3200	3155	3125	3080	3050	3140	3065	140	930	500	2230	5	1	27906106	871	-7.63	0.80	12	0.08	-409.00	3923.00	8200	20230620	-61.95	3010	20240419	3.65	5000	-37.60	20240103	3010	3.65	20240419	8200	-61.95	20230620	3010	3.65	20240419	1.76	N	160550	500	139 억		2075326	N	N	510	N	00	N
23	20240426	110916	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3110	0	3	0.00	54772580	17618	47.32	3110	3135	3075	4040	2180	3110	3108.90	7.44	0	-5541	3200	3155	3125	3080	3050	3140	3065	140	930	500	2230	5	1	27906106	868	-7.60	0.79	12	0.06	-409.00	3923.00	8200	20230620	-62.07	3010	20240419	3.32	5000	-37.80	20240103	3010	3.32	20240419	8200	-62.07	20230620	3010	3.32	20240419	1.76	N	160550	500	139 억		2075326	N	N	510	N	00	N
24	20240426	100915	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3110	0	3	0.00	29619945	9536	25.61	3110	3125	3075	4040	2180	3110	3106.12	7.44	0	-176	3200	3155	3125	3080	3050	3140	3065	140	930	500	2230	5	1	27906106	868	-7.60	0.79	12	0.03	-409.00	3923.00	8200	20230620	-62.07	3010	20240419	3.32	5000	-37.80	20240103	3010	3.32	20240419	8200	-62.07	20230620	3010	3.32	20240419	1.76	N	160550	500	139 억		2075326	N	N	510	N	00	N
25	20240426	090921	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3125	15	2	0.48	13566985	4360	11.71	3110	3125	3105	4040	2180	3110	3111.69	7.44	0	-120	3200	3155	3125	3080	3050	3140	3065	140	930	500	2230	5	1	27906106	872	-7.64	0.80	12	0.02	-409.00	3923.00	8200	20230620	-61.89	3010	20240419	3.82	5000	-37.50	20240103	3010	3.82	20240419	8200	-61.89	20230620	3010	3.82	20240419	1.76	N	160550	500	139 억		2075326	N	N	510	N	00	N
26	20240425	160911	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3110	-40	5	-1.27	116164290	37176	65.66	3150	3170	3095	4095	2205	3150	3124.71	7.46	0	-5255	3266	3207	3151	3092	3036	3237	3122	140	945	500	2260	5	1	27906106	868	-7.60	0.79	12	0.13	-409.00	3923.00	8200	20230620	-62.07	3010	20240419	3.32	5000	-37.80	20240103	3010	3.32	20240419	8200	-62.07	20230620	3010	3.32	20240419	1.79	N	160550	500	139 억		2080581	N	N	510	N	00	N
27	20240425	150917	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3120	-30	5	-0.95	113587095	36349	64.20	3150	3170	3095	4095	2205	3150	3124.90	7.46	0	-4792	3266	3207	3151	3092	3036	3237	3122	140	945	500	2260	5	1	27906106	871	-7.63	0.80	12	0.13	-409.00	3923.00	8200	20230620	-61.95	3010	20240419	3.65	5000	-37.60	20240103	3010	3.65	20240419	8200	-61.95	20230620	3010	3.65	20240419	1.79	N	160550	500	139 억		2080581	N	N	1909	N	00	N
28	20240425	140914	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3120	-30	5	-0.95	107135745	34276	60.54	3150	3170	3095	4095	2205	3150	3125.68	7.46	0	-4707	3266	3207	3151	3092	3036	3237	3122	140	945	500	2260	5	1	27906106	871	-7.63	0.80	12	0.12	-409.00	3923.00	8200	20230620	-61.95	3010	20240419	3.65	5000	-37.60	20240103	3010	3.65	20240419	8200	-61.95	20230620	3010	3.65	20240419	1.79	N	160550	500	139 억		2080581	N	N	1909	N	00	N
29	20240425	130915	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3115	-35	5	-1.11	95603540	30564	53.98	3150	3170	3105	4095	2205	3150	3127.98	7.46	0	-5833	3266	3207	3151	3092	3036	3237	3122	140	945	500	2260	5	1	27906106	869	-7.62	0.79	12	0.11	-409.00	3923.00	8200	20230620	-62.01	3010	20240419	3.49	5000	-37.70	20240103	3010	3.49	20240419	8200	-62.01	20230620	3010	3.49	20240419	1.79	N	160550	500	139 억		2080581	N	N	1909	N	00	N
30	20240425	120911	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3150	0	3	0.00	73580480	23488	41.49	3150	3170	3105	4095	2205	3150	3132.68	7.46	0	-5721	3266	3207	3151	3092	3036	3237	3122	140	945	500	2260	5	1	27906106	879	-7.70	0.80	12	0.08	-409.00	3923.00	8200	20230620	-61.59	3010	20240419	4.65	5000	-37.00	20240103	3010	4.65	20240419	8200	-61.59	20230620	3010	4.65	20240419	1.79	N	160550	500	139 억		2080581	N	N	1909	N	00	N
31	20240425	110913	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3105	-45	5	-1.43	37045830	11863	20.95	3150	3170	3105	4095	2205	3150	3122.80	7.46	0	-487	3266	3207	3151	3092	3036	3237	3122	140	945	500	2260	5	1	27906106	866	-7.59	0.79	12	0.04	-409.00	3923.00	8200	20230620	-62.13	3010	20240419	3.16	5000	-37.90	20240103	3010	3.16	20240419	8200	-62.13	20230620	3010	3.16	20240419	1.79	N	160550	500	139 억		2080581	N	N	1909	N	00	N
32	20240425	100913	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3150	0	3	0.00	9951880	3176	5.61	3150	3170	3115	4095	2205	3150	3133.46	7.46	0	-173	3266	3207	3151	3092	3036	3237	3122	140	945	500	2260	5	1	27906106	879	-7.70	0.80	12	0.01	-409.00	3923.00	8200	20230620	-61.59	3010	20240419	4.65	5000	-37.00	20240103	3010	4.65	20240419	8200	-61.59	20230620	3010	4.65	20240419	1.79	N	160550	500	139 억		2080581	N	N	1909	N	00	N
33	20240425	090916	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3125	-25	5	-0.79	2861750	909	1.61	3150	3165	3125	4095	2205	3150	3148.24	7.46	0	-306	3266	3207	3151	3092	3036	3237	3122	140	945	500	2260	5	1	27906106	872	-7.64	0.80	12	0.00	-409.00	3923.00	8200	20230620	-61.89	3010	20240419	3.82	5000	-37.50	20240103	3010	3.82	20240419	8200	-61.89	20230620	3010	3.82	20240419	1.79	N	160550	500	139 억		2080581	N	N	1909	N	00	N
34	20240424	160856	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3150	55	2	1.78	176367010	55882	80.58	3115	3210	3095	4020	2170	3095	3156.06	7.43	0	5958	3255	3175	3120	3040	2985	3215	3080	140	925	500	2220	5	1	27906106	879	-7.70	0.80	12	0.20	-409.00	3923.00	8200	20230620	-61.59	3010	20240419	4.65	5000	-37.00	20240103	3010	4.65	20240419	8200	-61.59	20230620	3010	4.65	20240419	1.77	N	160550	500	139 억		2074609	N	N	1909	N	00	N
35	20240424	150912	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3150	55	2	1.78	162643505	51525	74.30	3115	3210	3095	4020	2170	3095	3156.59	7.43	0	4287	3255	3175	3120	3040	2985	3215	3080	140	925	500	2220	5	1	27906106	879	-7.70	0.80	12	0.18	-409.00	3923.00	8200	20230620	-61.59	3010	20240419	4.65	5000	-37.00	20240103	3010	4.65	20240419	8200	-61.59	20230620	3010	4.65	20240419	1.77	N	160550	500	139 억		2074609	N	N	356	N	00	N
36	20240424	140910	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3155	60	2	1.94	156167860	49471	71.34	3115	3210	3095	4020	2170	3095	3156.76	7.43	0	3127	3255	3175	3120	3040	2985	3215	3080	140	925	500	2220	5	1	27906106	880	-7.71	0.80	12	0.18	-409.00	3923.00	8200	20230620	-61.52	3010	20240419	4.82	5000	-36.90	20240103	3010	4.82	20240419	8200	-61.52	20230620	3010	4.82	20240419	1.77	N	160550	500	139 억		2074609	N	N	356	N	00	N
37	20240424	130914	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3160	65	2	2.10	136855090	43358	62.52	3115	3210	3095	4020	2170	3095	3156.40	7.43	0	-1738	3255	3175	3120	3040	2985	3215	3080	140	925	500	2220	5	1	27906106	882	-7.73	0.81	12	0.16	-409.00	3923.00	8200	20230620	-61.46	3010	20240419	4.98	5000	-36.80	20240103	3010	4.98	20240419	8200	-61.46	20230620	3010	4.98	20240419	1.77	N	160550	500	139 억		2074609	N	N	356	N	00	N
38	20240424	120910	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3140	45	2	1.45	74717180	23885	34.44	3115	3160	3095	4020	2170	3095	3128.21	7.43	0	8912	3255	3175	3120	3040	2985	3215	3080	140	925	500	2220	5	1	27906106	876	-7.68	0.80	12	0.09	-409.00	3923.00	8200	20230620	-61.71	3010	20240419	4.32	5000	-37.20	20240103	3010	4.32	20240419	8200	-61.71	20230620	3010	4.32	20240419	1.77	N	160550	500	139 억		2074609	N	N	356	N	00	N
39	20240424	110909	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3150	55	2	1.78	47988080	15387	22.19	3115	3155	3095	4020	2170	3095	3118.74	7.43	0	3185	3255	3175	3120	3040	2985	3215	3080	140	925	500	2220	5	1	27906106	879	-7.70	0.80	12	0.06	-409.00	3923.00	8200	20230620	-61.59	3010	20240419	4.65	5000	-37.00	20240103	3010	4.65	20240419	8200	-61.59	20230620	3010	4.65	20240419	1.77	N	160550	500	139 억		2074609	N	N	356	N	00	N
40	20240424	100907	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3110	15	2	0.48	25820305	8269	11.92	3115	3150	3110	4020	2170	3095	3122.54	7.43	0	1870	3255	3175	3120	3040	2985	3215	3080	140	925	500	2220	5	1	27906106	868	-7.60	0.79	12	0.03	-409.00	3923.00	8200	20230620	-62.07	3010	20240419	3.32	5000	-37.80	20240103	3010	3.32	20240419	8200	-62.07	20230620	3010	3.32	20240419	1.77	N	160550	500	139 억		2074609	N	N	356	N	00	N
41	20240424	090910	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3120	25	2	0.81	870800	279	0.40	3115	3130	3115	4020	2170	3095	3121.15	7.43	0	15	3255	3175	3120	3040	2985	3215	3080	140	925	500	2220	5	1	27906106	871	-7.63	0.80	12	0.00	-409.00	3923.00	8200	20230620	-61.95	3010	20240419	3.65	5000	-37.60	20240103	3010	3.65	20240419	8200	-61.95	20230620	3010	3.65	20240419	1.77	N	160550	500	139 억		2074609	N	N	356	N	00	N
42	20240423	160845	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3095	35	2	1.14	216499080	69328	108.19	3065	3200	3065	3975	2145	3060	3122.82	7.45	0	-3435	3260	3160	3110	3010	2960	3135	2985	140	915	500	2200	5	1	27906106	864	-7.57	0.79	12	0.25	-409.00	3923.00	8200	20230620	-62.26	3010	20240419	2.82	5000	-38.10	20240103	3010	2.82	20240419	8200	-62.26	20230620	3010	2.82	20240419	1.82	N	160550	500	139 억		2078044	N	N	356	N	00	N
43	20240423	150906	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3095	35	2	1.14	211079870	67575	105.46	3065	3200	3065	3975	2145	3060	3123.64	7.45	0	-3264	3260	3160	3110	3010	2960	3135	2985	140	915	500	2200	5	1	27906106	864	-7.57	0.79	12	0.24	-409.00	3923.00	8200	20230620	-62.26	3010	20240419	2.82	5000	-38.10	20240103	3010	2.82	20240419	8200	-62.26	20230620	3010	2.82	20240419	1.82	N	160550	500	139 억		2078044	N	N	625	N	00	N
44	20240423	140905	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3105	45	2	1.47	192412715	61552	96.06	3065	3200	3065	3975	2145	3060	3126.02	7.45	0	-3778	3260	3160	3110	3010	2960	3135	2985	140	915	500	2200	5	1	27906106	866	-7.59	0.79	12	0.22	-409.00	3923.00	8200	20230620	-62.13	3010	20240419	3.16	5000	-37.90	20240103	3010	3.16	20240419	8200	-62.13	20230620	3010	3.16	20240419	1.82	N	160550	500	139 억		2078044	N	N	625	N	00	N
45	20240423	130903	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3105	45	2	1.47	173194755	55356	86.39	3065	3200	3065	3975	2145	3060	3128.74	7.45	0	-888	3260	3160	3110	3010	2960	3135	2985	140	915	500	2200	5	1	27906106	866	-7.59	0.79	12	0.20	-409.00	3923.00	8200	20230620	-62.13	3010	20240419	3.16	5000	-37.90	20240103	3010	3.16	20240419	8200	-62.13	20230620	3010	3.16	20240419	1.82	N	160550	500	139 억		2078044	N	N	625	N	00	N
46	20240423	120903	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3095	35	2	1.14	153072500	48866	76.26	3065	3200	3065	3975	2145	3060	3132.49	7.45	0	-1917	3260	3160	3110	3010	2960	3135	2985	140	915	500	2200	5	1	27906106	864	-7.57	0.79	12	0.18	-409.00	3923.00	8200	20230620	-62.26	3010	20240419	2.82	5000	-38.10	20240103	3010	2.82	20240419	8200	-62.26	20230620	3010	2.82	20240419	1.82	N	160550	500	139 억		2078044	N	N	625	N	00	N
47	20240423	110905	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3100	40	2	1.31	143751735	45853	71.56	3065	3200	3065	3975	2145	3060	3135.06	7.45	0	-1944	3260	3160	3110	3010	2960	3135	2985	140	915	500	2200	5	1	27906106	865	-7.58	0.79	12	0.16	-409.00	3923.00	8200	20230620	-62.20	3010	20240419	2.99	5000	-38.00	20240103	3010	2.99	20240419	8200	-62.20	20230620	3010	2.99	20240419	1.82	N	160550	500	139 억		2078044	N	N	625	N	00	N
48	20240423	100903	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3155	95	2	3.10	76654545	24348	38.00	3065	3200	3065	3975	2145	3060	3148.29	7.45	0	6581	3260	3160	3110	3010	2960	3135	2985	140	915	500	2200	5	1	27906106	880	-7.71	0.80	12	0.09	-409.00	3923.00	8200	20230620	-61.52	3010	20240419	4.82	5000	-36.90	20240103	3010	4.82	20240419	8200	-61.52	20230620	3010	4.82	20240419	1.82	N	160550	500	139 억		2078044	N	N	625	N	00	N
49	20240423	090904	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3160	100	2	3.27	27995150	8923	13.93	3065	3165	3065	3975	2145	3060	3137.41	7.45	0	280	3260	3160	3110	3010	2960	3135	2985	140	915	500	2200	5	1	27906106	882	-7.73	0.81	12	0.03	-409.00	3923.00	8200	20230620	-61.46	3010	20240419	4.98	5000	-36.80	20240103	3010	4.98	20240419	8200	-61.46	20230620	3010	4.98	20240419	1.82	N	160550	500	139 억		2078044	N	N	625	N	00	N
50	20240422	160901	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3060	-60	5	-1.92	197112605	63466	80.16	3210	3210	3060	4055	2185	3120	3105.80	7.47	0	-6255	3353	3236	3123	3006	2893	3295	3065	140	935	500	2240	5	1	27906106	854	-7.48	0.78	12	0.23	-409.00	3923.00	8200	20230620	-62.68	3010	20240419	1.66	5000	-38.80	20240103	3010	1.66	20240419	8200	-62.68	20230620	3010	1.66	20240419	1.82	N	160550	500	139 억		2084299	N	N	625	N	00	N
51	20240422	150859	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3080	-40	5	-1.28	168559310	54166	68.41	3210	3210	3075	4055	2185	3120	3111.90	7.47	0	-6404	3353	3236	3123	3006	2893	3295	3065	140	935	500	2240	5	1	27906106	860	-7.53	0.79	12	0.19	-409.00	3923.00	8200	20230620	-62.44	3010	20240419	2.33	5000	-38.40	20240103	3010	2.33	20240419	8200	-62.44	20230620	3010	2.33	20240419	1.82	N	160550	500	139 억		2084299	N	N	250	N	00	N
52	20240422	140901	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3095	-25	5	-0.80	135553375	43472	54.90	3210	3210	3095	4055	2185	3120	3118.18	7.47	0	-3016	3353	3236	3123	3006	2893	3295	3065	140	935	500	2240	5	1	27906106	864	-7.57	0.79	12	0.16	-409.00	3923.00	8200	20230620	-62.26	3010	20240419	2.82	5000	-38.10	20240103	3010	2.82	20240419	8200	-62.26	20230620	3010	2.82	20240419	1.82	N	160550	500	139 억		2084299	N	N	250	N	00	N
53	20240422	130858	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3100	-20	5	-0.64	114932170	36822	46.51	3210	3210	3095	4055	2185	3120	3121.29	7.47	0	-1594	3353	3236	3123	3006	2893	3295	3065	140	935	500	2240	5	1	27906106	865	-7.58	0.79	12	0.13	-409.00	3923.00	8200	20230620	-62.20	3010	20240419	2.99	5000	-38.00	20240103	3010	2.99	20240419	8200	-62.20	20230620	3010	2.99	20240419	1.82	N	160550	500	139 억		2084299	N	N	250	N	00	N
54	20240422	120857	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3100	-20	5	-0.64	100363050	32132	40.58	3210	3210	3095	4055	2185	3120	3123.46	7.47	0	193	3353	3236	3123	3006	2893	3295	3065	140	935	500	2240	5	1	27906106	865	-7.58	0.79	12	0.12	-409.00	3923.00	8200	20230620	-62.20	3010	20240419	2.99	5000	-38.00	20240103	3010	2.99	20240419	8200	-62.20	20230620	3010	2.99	20240419	1.82	N	160550	500	139 억		2084299	N	N	250	N	00	N
55	20240422	110858	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3100	-20	5	-0.64	86708565	27726	35.02	3210	3210	3095	4055	2185	3120	3127.34	7.47	0	1221	3353	3236	3123	3006	2893	3295	3065	140	935	500	2240	5	1	27906106	865	-7.58	0.79	12	0.10	-409.00	3923.00	8200	20230620	-62.20	3010	20240419	2.99	5000	-38.00	20240103	3010	2.99	20240419	8200	-62.20	20230620	3010	2.99	20240419	1.82	N	160550	500	139 억		2084299	N	N	250	N	00	N
56	20240422	100859	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3150	30	2	0.96	61070320	19488	24.61	3210	3210	3100	4055	2185	3120	3133.74	7.47	0	3163	3353	3236	3123	3006	2893	3295	3065	140	935	500	2240	5	1	27906106	879	-7.70	0.80	12	0.07	-409.00	3923.00	8200	20230620	-61.59	3010	20240419	4.65	5000	-37.00	20240103	3010	4.65	20240419	8200	-61.59	20230620	3010	4.65	20240419	1.82	N	160550	500	139 억		2084299	N	N	250	N	00	N
57	20240422	090859	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3130	10	2	0.32	7521605	2382	3.01	3210	3210	3120	4055	2185	3120	3157.68	7.47	0	505	3353	3236	3123	3006	2893	3295	3065	140	935	500	2240	5	1	27906106	873	-7.65	0.80	12	0.01	-409.00	3923.00	8200	20230620	-61.83	3010	20240419	3.99	5000	-37.40	20240103	3010	3.99	20240419	8200	-61.83	20230620	3010	3.99	20240419	1.82	N	160550	500	139 억		2084299	N	N	250	N	00	N
58	20240419	160819	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3120	-10	5	-0.32	240230565	78183	194.18	3080	3240	3010	4065	2195	3130	3072.57	7.41	0	16857	3250	3190	3115	3055	2980	3220	3085	140	935	500	2250	5	1	27906106	871	-7.63	0.80	12	0.28	-409.00	3923.00	8200	20230620	-61.95	3010	20240419	3.65	5000	-37.60	20240103	3010	3.65	20240419	8200	-61.95	20230620	3010	3.65	20240419	1.87	N	160550	500	139 억		2067446	N	N	250	N	00	N
59	20240419	150826	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3115	-15	5	-0.48	222672020	72539	180.16	3080	3240	3010	4065	2195	3130	3069.69	7.41	0	16800	3250	3190	3115	3055	2980	3220	3085	140	935	500	2250	5	1	27906106	869	-7.62	0.79	12	0.26	-409.00	3923.00	8200	20230620	-62.01	3010	20240419	3.49	5000	-37.70	20240103	3010	3.49	20240419	8200	-62.01	20230620	3010	3.49	20240419	1.87	N	160550	500	139 억		2067446	N	N	165	N	00	N
60	20240419	140818	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3110	-20	5	-0.64	207850330	67789	168.36	3080	3240	3010	4065	2195	3130	3066.14	7.41	0	14755	3250	3190	3115	3055	2980	3220	3085	140	935	500	2250	5	1	27906106	868	-7.60	0.79	12	0.24	-409.00	3923.00	8200	20230620	-62.07	3010	20240419	3.32	5000	-37.80	20240103	3010	3.32	20240419	8200	-62.07	20230620	3010	3.32	20240419	1.87	N	160550	500	139 억		2067446	N	N	165	N	00	N
61	20240419	130819	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3065	-65	5	-2.08	171650380	56085	139.29	3080	3240	3010	4065	2195	3130	3060.54	7.41	0	8380	3250	3190	3115	3055	2980	3220	3085	140	935	500	2250	5	1	27906106	855	-7.49	0.78	12	0.20	-409.00	3923.00	8200	20230620	-62.62	3010	20240419	1.83	5000	-38.70	20240103	3010	1.83	20240419	8200	-62.62	20230620	3010	1.83	20240419	1.87	N	160550	500	139 억		2067446	N	N	165	N	00	N
62	20240419	120816	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3020	-110	5	-3.51	158873190	51906	128.91	3080	3240	3010	4065	2195	3130	3060.79	7.41	0	6087	3250	3190	3115	3055	2980	3220	3085	140	935	500	2250	5	1	27906106	843	-7.38	0.77	12	0.19	-409.00	3923.00	8200	20230620	-63.17	3010	20240419	0.33	5000	-39.60	20240103	3010	0.33	20240419	8200	-63.17	20230620	3010	0.33	20240419	1.87	N	160550	500	139 억		2067446	N	N	165	N	00	N
63	20240419	110826	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3045	-85	5	-2.72	94351970	30523	75.81	3080	3240	3045	4065	2195	3130	3091.18	7.41	0	-2471	3250	3190	3115	3055	2980	3220	3085	140	935	500	2250	5	1	27906106	850	-7.44	0.78	12	0.11	-409.00	3923.00	8200	20230620	-62.87	3015	20240416	1.00	5000	-39.10	20240103	3015	1.00	20240416	8200	-62.87	20230620	3015	1.00	20240416	1.87	N	160550	500	139 억		2067446	N	N	165	N	00	N
64	20240419	100823	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3105	-25	5	-0.80	49638475	15993	39.72	3080	3240	3075	4065	2195	3130	3103.76	7.41	0	2891	3250	3190	3115	3055	2980	3220	3085	140	935	500	2250	5	1	27906106	866	-7.59	0.79	12	0.06	-409.00	3923.00	8200	20230620	-62.13	3015	20240416	2.99	5000	-37.90	20240103	3015	2.99	20240416	8200	-62.13	20230620	3015	2.99	20240416	1.87	N	160550	500	139 억		2067446	N	N	165	N	00	N
65	20240419	090815	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3120	-10	5	-0.32	20614515	6661	16.54	3080	3125	3075	4065	2195	3130	3094.81	7.41	0	3298	3250	3190	3115	3055	2980	3220	3085	140	935	500	2250	5	1	27906106	871	-7.63	0.80	12	0.02	-409.00	3923.00	8200	20230620	-61.95	3015	20240416	3.48	5000	-37.60	20240103	3015	3.48	20240416	8200	-61.95	20230620	3015	3.48	20240416	1.87	N	160550	500	139 억		2067446	N	N	165	N	00	N
66	20240418	160816	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3130	85	2	2.79	120710725	38972	92.33	3040	3175	3040	3955	2135	3045	3097.37	7.37	0	9132	3111	3077	3056	3022	3001	3095	3040	140	910	500	2190	5	1	27906106	873	-7.65	0.80	12	0.14	-409.00	3923.00	8200	20230620	-61.83	3015	20240416	3.81	5000	-37.40	20240103	3015	3.81	20240416	8200	-61.83	20230620	3015	3.81	20240416	1.88	N	160550	500	139 억		2057904	N	N	165	N	00	N
67	20240418	150815	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3115	70	2	2.30	110019075	35532	84.18	3040	3175	3040	3955	2135	3045	3096.34	7.37	0	7514	3111	3077	3056	3022	3001	3095	3040	140	910	500	2190	5	1	27906106	869	-7.62	0.79	12	0.13	-409.00	3923.00	8200	20230620	-62.01	3015	20240416	3.32	5000	-37.70	20240103	3015	3.32	20240416	8200	-62.01	20230620	3015	3.32	20240416	1.88	N	160550	500	139 억		2057904	N	N	328	N	00	N
68	20240418	140821	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3110	65	2	2.13	73758510	23910	56.65	3040	3140	3040	3955	2135	3045	3084.84	7.37	0	6010	3111	3077	3056	3022	3001	3095	3040	140	910	500	2190	5	1	27906106	868	-7.60	0.79	12	0.09	-409.00	3923.00	8200	20230620	-62.07	3015	20240416	3.15	5000	-37.80	20240103	3015	3.15	20240416	8200	-62.07	20230620	3015	3.15	20240416	1.88	N	160550	500	139 억		2057904	N	N	328	N	00	N
69	20240418	130815	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3080	35	2	1.15	62651285	20304	48.10	3040	3140	3040	3955	2135	3045	3085.66	7.37	0	4743	3111	3077	3056	3022	3001	3095	3040	140	910	500	2190	5	1	27906106	860	-7.53	0.79	12	0.07	-409.00	3923.00	8200	20230620	-62.44	3015	20240416	2.16	5000	-38.40	20240103	3015	2.16	20240416	8200	-62.44	20230620	3015	2.16	20240416	1.88	N	160550	500	139 억		2057904	N	N	328	N	00	N
70	20240418	120814	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3065	20	2	0.66	57587980	18657	44.20	3040	3140	3040	3955	2135	3045	3086.67	7.37	0	4546	3111	3077	3056	3022	3001	3095	3040	140	910	500	2190	5	1	27906106	855	-7.49	0.78	12	0.07	-409.00	3923.00	8200	20230620	-62.62	3015	20240416	1.66	5000	-38.70	20240103	3015	1.66	20240416	8200	-62.62	20230620	3015	1.66	20240416	1.88	N	160550	500	139 억		2057904	N	N	328	N	00	N
71	20240418	110817	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3120	75	2	2.46	33537810	10870	25.75	3040	3140	3040	3955	2135	3045	3085.36	7.37	0	2836	3111	3077	3056	3022	3001	3095	3040	140	910	500	2190	5	1	27906106	871	-7.63	0.80	12	0.04	-409.00	3923.00	8200	20230620	-61.95	3015	20240416	3.48	5000	-37.60	20240103	3015	3.48	20240416	8200	-61.95	20230620	3015	3.48	20240416	1.88	N	160550	500	139 억		2057904	N	N	328	N	00	N
72	20240418	100817	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3075	30	2	0.99	11623325	3781	8.96	3040	3100	3040	3955	2135	3045	3074.14	7.37	0	752	3111	3077	3056	3022	3001	3095	3040	140	910	500	2190	5	1	27906106	858	-7.52	0.78	12	0.01	-409.00	3923.00	8200	20230620	-62.50	3015	20240416	1.99	5000	-38.50	20240103	3015	1.99	20240416	8200	-62.50	20230620	3015	1.99	20240416	1.88	N	160550	500	139 억		2057904	N	N	328	N	00	N
73	20240418	090814	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3090	45	2	1.48	1179930	387	0.92	3040	3100	3040	3955	2135	3045	3048.91	7.37	0	84	3111	3077	3056	3022	3001	3095	3040	140	910	500	2190	5	1	27906106	862	-7.56	0.79	12	0.00	-409.00	3923.00	8200	20230620	-62.32	3015	20240416	2.49	5000	-38.20	20240103	3015	2.49	20240416	8200	-62.32	20230620	3015	2.49	20240416	1.88	N	160550	500	139 억		2057904	N	N	328	N	00	N
74	20240417	160808	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3045	5	2	0.16	128360245	42195	45.62	3035	3090	3035	3950	2130	3040	3042.07	7.41	0	-8851	3263	3151	3083	2971	2903	3117	2937	140	910	500	2180	5	1	27906106	850	-7.44	0.78	12	0.15	-409.00	3923.00	8200	20230620	-62.87	3015	20240416	1.00	5000	-39.10	20240103	3015	1.00	20240416	8200	-62.87	20230620	3015	1.00	20240416	1.86	N	160550	500	139 억		2067029	N	N	328	N	00	N
75	20240417	150822	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3040	0	3	0.00	109264215	35916	38.83	3035	3090	3035	3950	2130	3040	3042.22	7.41	0	-4709	3263	3151	3083	2971	2903	3117	2937	140	910	500	2180	5	1	27906106	848	-7.43	0.77	12	0.13	-409.00	3923.00	8200	20230620	-62.93	3015	20240416	0.83	5000	-39.20	20240103	3015	0.83	20240416	8200	-62.93	20230620	3015	0.83	20240416	1.86	N	160550	500	139 억		2067029	N	N	315	N	00	N
76	20240417	140815	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3040	0	3	0.00	90792010	29842	32.27	3035	3090	3035	3950	2130	3040	3042.42	7.41	0	-3429	3263	3151	3083	2971	2903	3117	2937	140	910	500	2180	5	1	27906106	848	-7.43	0.77	12	0.11	-409.00	3923.00	8200	20230620	-62.93	3015	20240416	0.83	5000	-39.20	20240103	3015	0.83	20240416	8200	-62.93	20230620	3015	0.83	20240416	1.86	N	160550	500	139 억		2067029	N	N	315	N	00	N
77	20240417	130817	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3040	0	3	0.00	61335355	20156	21.79	3035	3090	3035	3950	2130	3040	3043.03	7.41	0	-646	3263	3151	3083	2971	2903	3117	2937	140	910	500	2180	5	1	27906106	848	-7.43	0.77	12	0.07	-409.00	3923.00	8200	20230620	-62.93	3015	20240416	0.83	5000	-39.20	20240103	3015	0.83	20240416	8200	-62.93	20230620	3015	0.83	20240416	1.86	N	160550	500	139 억		2067029	N	N	315	N	00	N
78	20240417	120819	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3045	5	2	0.16	52362390	17209	18.61	3035	3090	3035	3950	2130	3040	3042.73	7.41	0	-646	3263	3151	3083	2971	2903	3117	2937	140	910	500	2180	5	1	27906106	850	-7.44	0.78	12	0.06	-409.00	3923.00	8200	20230620	-62.87	3015	20240416	1.00	5000	-39.10	20240103	3015	1.00	20240416	8200	-62.87	20230620	3015	1.00	20240416	1.86	N	160550	500	139 억		2067029	N	N	315	N	00	N
79	20240417	110821	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3040	0	3	0.00	37902565	12455	13.47	3035	3090	3035	3950	2130	3040	3043.16	7.41	0	-646	3263	3151	3083	2971	2903	3117	2937	140	910	500	2180	5	1	27906106	848	-7.43	0.77	12	0.04	-409.00	3923.00	8200	20230620	-62.93	3015	20240416	0.83	5000	-39.20	20240103	3015	0.83	20240416	8200	-62.93	20230620	3015	0.83	20240416	1.86	N	160550	500	139 억		2067029	N	N	315	N	00	N
80	20240417	100814	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3045	5	2	0.16	20990110	6893	7.45	3035	3090	3035	3950	2130	3040	3045.13	7.41	0	624	3263	3151	3083	2971	2903	3117	2937	140	910	500	2180	5	1	27906106	850	-7.44	0.78	12	0.02	-409.00	3923.00	8200	20230620	-62.87	3015	20240416	1.00	5000	-39.10	20240103	3015	1.00	20240416	8200	-62.87	20230620	3015	1.00	20240416	1.86	N	160550	500	139 억		2067029	N	N	315	N	00	N
81	20240417	090811	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3050	10	2	0.33	6434940	2118	2.29	3035	3090	3035	3950	2130	3040	3038.22	7.41	0	24	3263	3151	3083	2971	2903	3117	2937	140	910	500	2180	5	1	27906106	851	-7.46	0.78	12	0.01	-409.00	3923.00	8200	20230620	-62.80	3015	20240416	1.16	5000	-39.00	20240103	3015	1.16	20240416	8200	-62.80	20230620	3015	1.16	20240416	1.86	N	160550	500	139 억		2067029	N	N	315	N	00	N
82	20240416	160816	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3040	-155	5	-4.85	282372690	92372	180.32	3195	3195	3015	4150	2240	3195	3057.15	7.44	0	-10070	3271	3232	3156	3117	3041	3252	3137	140	955	500	2300	5	1	27906106	848	-7.43	0.77	12	0.33	-409.00	3923.00	8200	20230620	-62.93	3015	20240416	0.83	5000	-39.20	20240103	3015	0.83	20240416	8200	-62.93	20230620	3015	0.83	20240416	1.80	N	160550	500	139 억		2077099	N	N	315	N	00	N
83	20240416	150814	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3050	-145	5	-4.54	267174925	87381	170.57	3195	3195	3015	4150	2240	3195	3057.55	7.44	0	-8771	3271	3232	3156	3117	3041	3252	3137	140	955	500	2300	5	1	27906106	851	-7.46	0.78	12	0.31	-409.00	3923.00	8200	20230620	-62.80	3015	20240416	1.16	5000	-39.00	20240103	3015	1.16	20240416	8200	-62.80	20230620	3015	1.16	20240416	1.80	N	160550	500	139 억		2077099	N	N	9	N	00	N
84	20240416	140815	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3050	-145	5	-4.54	242108665	79137	154.48	3195	3195	3015	4150	2240	3195	3059.32	7.44	0	-8332	3271	3232	3156	3117	3041	3252	3137	140	955	500	2300	5	1	27906106	851	-7.46	0.78	12	0.28	-409.00	3923.00	8200	20230620	-62.80	3015	20240416	1.16	5000	-39.00	20240103	3015	1.16	20240416	8200	-62.80	20230620	3015	1.16	20240416	1.80	N	160550	500	139 억		2077099	N	N	9	N	00	N
85	20240416	130813	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3040	-155	5	-4.85	182422890	59483	116.11	3195	3195	3015	4150	2240	3195	3066.76	7.44	0	-12108	3271	3232	3156	3117	3041	3252	3137	140	955	500	2300	5	1	27906106	848	-7.43	0.77	12	0.21	-409.00	3923.00	8200	20230620	-62.93	3015	20240416	0.83	5000	-39.20	20240103	3015	0.83	20240416	8200	-62.93	20230620	3015	0.83	20240416	1.80	N	160550	500	139 억		2077099	N	N	9	N	00	N
86	20240416	120815	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3050	-145	5	-4.54	153597755	50024	97.65	3195	3195	3015	4150	2240	3195	3070.43	7.44	0	-9949	3271	3232	3156	3117	3041	3252	3137	140	955	500	2300	5	1	27906106	851	-7.46	0.78	12	0.18	-409.00	3923.00	8200	20230620	-62.80	3015	20240416	1.16	5000	-39.00	20240103	3015	1.16	20240416	8200	-62.80	20230620	3015	1.16	20240416	1.80	N	160550	500	139 억		2077099	N	N	9	N	00	N
87	20240416	110811	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3040	-155	5	-4.85	105603350	34194	66.75	3195	3195	3040	4150	2240	3195	3088.29	7.44	0	-7651	3271	3232	3156	3117	3041	3252	3137	140	955	500	2300	5	1	27906106	848	-7.43	0.77	12	0.12	-409.00	3923.00	8200	20230620	-62.93	3020	20240408	0.66	5000	-39.20	20240103	3020	0.66	20240408	8200	-62.93	20230620	3020	0.66	20240408	1.80	N	160550	500	139 억		2077099	N	N	9	N	00	N
88	20240416	100804	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3095	-100	5	-3.13	41643825	13348	26.06	3195	3195	3090	4150	2240	3195	3119.73	7.44	0	1100	3271	3232	3156	3117	3041	3252	3137	140	955	500	2300	5	1	27906106	864	-7.57	0.79	12	0.05	-409.00	3923.00	8200	20230620	-62.26	3020	20240408	2.48	5000	-38.10	20240103	3020	2.48	20240408	8200	-62.26	20230620	3020	2.48	20240408	1.80	N	160550	500	139 억		2077099	N	N	9	N	00	N
89	20240416	090804	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3165	-30	5	-0.94	1259970	397	0.77	3195	3195	3150	4150	2240	3195	3172.48	7.44	0	-200	3271	3232	3156	3117	3041	3252	3137	140	955	500	2300	5	1	27906106	883	-7.74	0.81	12	0.00	-409.00	3923.00	8200	20230620	-61.40	3020	20240408	4.80	5000	-36.70	20240103	3020	4.80	20240408	8200	-61.40	20230620	3020	4.80	20240408	1.80	N	160550	500	139 억		2077099	N	N	9	N	00	N
90	20240415	160802	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3195	-5	5	-0.16	158485815	50708	65.57	3150	3195	3080	4160	2240	3200	3125.46	7.50	0	-15873	3356	3277	3231	3152	3106	3255	3130	140	960	500	2300	5	1	27906106	892	-7.81	0.81	12	0.18	-409.00	3923.00	8200	20230620	-61.04	3020	20240408	5.79	5000	-36.10	20240103	3020	5.79	20240408	8200	-61.04	20230620	3020	5.79	20240408	1.85	N	160550	500	139 억		2092973	N	N	9	N	00	N
91	20240415	150807	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3150	-50	5	-1.56	140528945	45045	58.25	3150	3190	3080	4160	2240	3200	3119.75	7.50	0	-14980	3356	3277	3231	3152	3106	3255	3130	140	960	500	2300	5	1	27906106	879	-7.70	0.80	12	0.16	-409.00	3923.00	8200	20230620	-61.59	3020	20240408	4.30	5000	-37.00	20240103	3020	4.30	20240408	8200	-61.59	20230620	3020	4.30	20240408	1.85	N	160550	500	139 억		2092973	N	N	344	N	00	N
92	20240415	140800	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3110	-90	5	-2.81	102728930	32961	42.62	3150	3190	3080	4160	2240	3200	3116.68	7.50	0	-14384	3356	3277	3231	3152	3106	3255	3130	140	960	500	2300	5	1	27906106	868	-7.60	0.79	12	0.12	-409.00	3923.00	8200	20230620	-62.07	3020	20240408	2.98	5000	-37.80	20240103	3020	2.98	20240408	8200	-62.07	20230620	3020	2.98	20240408	1.85	N	160550	500	139 억		2092973	N	N	344	N	00	N
93	20240415	130752	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3130	-70	5	-2.19	93156985	29893	38.65	3150	3190	3080	4160	2240	3200	3116.35	7.50	0	-13619	3356	3277	3231	3152	3106	3255	3130	140	960	500	2300	5	1	27906106	873	-7.65	0.80	12	0.11	-409.00	3923.00	8200	20230620	-61.83	3020	20240408	3.64	5000	-37.40	20240103	3020	3.64	20240408	8200	-61.83	20230620	3020	3.64	20240408	1.85	N	160550	500	139 억		2092973	N	N	344	N	00	N
94	20240415	120806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3110	-90	5	-2.81	84655745	27159	35.12	3150	3190	3080	4160	2240	3200	3117.04	7.50	0	-13356	3356	3277	3231	3152	3106	3255	3130	140	960	500	2300	5	1	27906106	868	-7.60	0.79	12	0.10	-409.00	3923.00	8200	20230620	-62.07	3020	20240408	2.98	5000	-37.80	20240103	3020	2.98	20240408	8200	-62.07	20230620	3020	2.98	20240408	1.85	N	160550	500	139 억		2092973	N	N	344	N	00	N
95	20240415	110806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3095	-105	5	-3.28	54981020	17581	22.73	3150	3190	3090	4160	2240	3200	3127.30	7.50	0	-6409	3356	3277	3231	3152	3106	3255	3130	140	960	500	2300	5	1	27906106	864	-7.57	0.79	12	0.06	-409.00	3923.00	8200	20230620	-62.26	3020	20240408	2.48	5000	-38.10	20240103	3020	2.48	20240408	8200	-62.26	20230620	3020	2.48	20240408	1.85	N	160550	500	139 억		2092973	N	N	344	N	00	N
96	20240415	100800	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3150	-50	5	-1.56	33377480	10632	13.75	3150	3190	3125	4160	2240	3200	3139.34	7.50	0	-3377	3356	3277	3231	3152	3106	3255	3130	140	960	500	2300	5	1	27906106	879	-7.70	0.80	12	0.04	-409.00	3923.00	8200	20230620	-61.59	3020	20240408	4.30	5000	-37.00	20240103	3020	4.30	20240408	8200	-61.59	20230620	3020	4.30	20240408	1.85	N	160550	500	139 억		2092973	N	N	344	N	00	N
97	20240415	090806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3125	-75	5	-2.34	16721060	5323	6.88	3150	3190	3125	4160	2240	3200	3141.28	7.50	0	-2017	3356	3277	3231	3152	3106	3255	3130	140	960	500	2300	5	1	27906106	872	-7.64	0.80	12	0.02	-409.00	3923.00	8200	20230620	-61.89	3020	20240408	3.48	5000	-37.50	20240103	3020	3.48	20240408	8200	-61.89	20230620	3020	3.48	20240408	1.85	N	160550	500	139 억		2092973	N	N	344	N	00	N
98	20240412	160800	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3200	-110	5	-3.32	246787725	76203	23.60	3305	3310	3185	4300	2320	3310	3238.59	7.61	0	-31927	3603	3456	3253	3106	2903	3530	3180	140	990	500	2380	5	1	27906106	893	-7.82	0.82	12	0.27	-409.00	3923.00	8200	20230620	-60.98	3020	20240408	5.96	5000	-36.00	20240103	3020	5.96	20240408	8200	-60.98	20230620	3020	5.96	20240408	1.86	N	160550	500	139 억		2122711	N	N	344	N	00	N
99	20240412	150803	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3220	-90	5	-2.72	234739680	72440	22.44	3305	3310	3185	4300	2320	3310	3240.47	7.61	0	-31288	3603	3456	3253	3106	2903	3530	3180	140	990	500	2380	5	1	27906106	899	-7.87	0.82	12	0.26	-409.00	3923.00	8200	20230620	-60.73	3020	20240408	6.62	5000	-35.60	20240103	3020	6.62	20240408	8200	-60.73	20230620	3020	6.62	20240408	1.86	N	160550	500	139 억		2122711	N	N	453	N	00	N
100	20240412	140759	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3220	-90	5	-2.72	213967205	66002	20.44	3305	3310	3185	4300	2320	3310	3241.83	7.61	0	-27829	3603	3456	3253	3106	2903	3530	3180	140	990	500	2380	5	1	27906106	899	-7.87	0.82	12	0.24	-409.00	3923.00	8200	20230620	-60.73	3020	20240408	6.62	5000	-35.60	20240103	3020	6.62	20240408	8200	-60.73	20230620	3020	6.62	20240408	1.86	N	160550	500	139 억		2122711	N	N	453	N	00	N
101	20240412	130751	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3240	-70	5	-2.11	200375930	61830	19.15	3305	3310	3185	4300	2320	3310	3240.75	7.61	0	-26808	3603	3456	3253	3106	2903	3530	3180	140	990	500	2380	5	1	27906106	904	-7.92	0.83	12	0.22	-409.00	3923.00	8200	20230620	-60.49	3020	20240408	7.28	5000	-35.20	20240103	3020	7.28	20240408	8200	-60.49	20230620	3020	7.28	20240408	1.86	N	160550	500	139 억		2122711	N	N	453	N	00	N
102	20240412	120758	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3215	-95	5	-2.87	178076215	54873	17.00	3305	3310	3195	4300	2320	3310	3245.24	7.61	0	-25219	3603	3456	3253	3106	2903	3530	3180	140	990	500	2380	5	1	27906106	897	-7.86	0.82	12	0.20	-409.00	3923.00	8200	20230620	-60.79	3020	20240408	6.46	5000	-35.70	20240103	3020	6.46	20240408	8200	-60.79	20230620	3020	6.46	20240408	1.86	N	160550	500	139 억		2122711	N	N	453	N	00	N
103	20240412	110755	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3230	-80	5	-2.42	114854930	35182	10.90	3305	3310	3225	4300	2320	3310	3264.59	7.61	0	-14503	3603	3456	3253	3106	2903	3530	3180	140	990	500	2380	5	1	27906106	901	-7.90	0.82	12	0.13	-409.00	3923.00	8200	20230620	-60.61	3020	20240408	6.95	5000	-35.40	20240103	3020	6.95	20240408	8200	-60.61	20230620	3020	6.95	20240408	1.86	N	160550	500	139 억		2122711	N	N	453	N	00	N
104	20240412	100756	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3270	-40	5	-1.21	57146520	17430	5.40	3305	3310	3265	4300	2320	3310	3278.63	7.61	0	-7564	3603	3456	3253	3106	2903	3530	3180	140	990	500	2380	5	1	27906106	913	-8.00	0.83	12	0.06	-409.00	3923.00	8200	20230620	-60.12	3020	20240408	8.28	5000	-34.60	20240103	3020	8.28	20240408	8200	-60.12	20230620	3020	8.28	20240408	1.86	N	160550	500	139 억		2122711	N	N	453	N	00	N
105	20240412	090756	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3285	-25	5	-0.76	16371420	4993	1.55	3305	3310	3265	4300	2320	3310	3278.87	7.61	0	-2871	3603	3456	3253	3106	2903	3530	3180	140	990	500	2380	5	1	27906106	917	-8.03	0.84	12	0.02	-409.00	3923.00	8200	20230620	-59.94	3020	20240408	8.77	5000	-34.30	20240103	3020	8.77	20240408	8200	-59.94	20230620	3020	8.77	20240408	1.86	N	160550	500	139 억		2122711	N	N	453	N	00	N
106	20240411	160751	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3310	200	2	6.43	1054628905	321747	351.95	3050	3400	3050	4040	2180	3110	3277.77	7.58	0	31446	3170	3140	3095	3065	3020	3155	3080	140	930	500	2230	5	1	27906106	924	-8.09	0.84	12	1.15	-409.00	3923.00	8200	20230620	-59.63	3020	20240408	9.60	5000	-33.80	20240103	3020	9.60	20240408	8200	-59.63	20230620	3020	9.60	20240408	1.85	N	160550	500	139 억		2114925	N	N	453	N	00	N
107	20240411	150758	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3275	165	2	5.31	1029287875	314072	343.56	3050	3400	3050	4040	2180	3110	3277.24	7.58	0	29073	3170	3140	3095	3065	3020	3155	3080	140	930	500	2230	5	1	27906106	914	-8.01	0.83	12	1.13	-409.00	3923.00	8200	20230620	-60.06	3020	20240408	8.44	5000	-34.50	20240103	3020	8.44	20240408	8200	-60.06	20230620	3020	8.44	20240408	1.85	N	160550	500	139 억		2114925	N	N	12617	N	00	N
108	20240411	140754	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3315	205	2	6.59	943366800	288065	315.11	3050	3400	3050	4040	2180	3110	3274.84	7.58	0	34305	3170	3140	3095	3065	3020	3155	3080	140	930	500	2230	5	1	27906106	925	-8.11	0.85	12	1.03	-409.00	3923.00	8200	20230620	-59.57	3020	20240408	9.77	5000	-33.70	20240103	3020	9.77	20240408	8200	-59.57	20230620	3020	9.77	20240408	1.85	N	160550	500	139 억		2114925	N	N	12617	N	00	N
109	20240411	130745	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3300	190	2	6.11	873400930	266947	292.01	3050	3400	3050	4040	2180	3110	3271.81	7.58	0	27312	3170	3140	3095	3065	3020	3155	3080	140	930	500	2230	5	1	27906106	921	-8.07	0.84	12	0.96	-409.00	3923.00	8200	20230620	-59.76	3020	20240408	9.27	5000	-34.00	20240103	3020	9.27	20240408	8200	-59.76	20230620	3020	9.27	20240408	1.85	N	160550	500	139 억		2114925	N	N	12617	N	00	N
110	20240411	120756	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3305	195	2	6.27	779554255	238655	261.06	3050	3400	3050	4040	2180	3110	3266.45	7.58	0	17083	3170	3140	3095	3065	3020	3155	3080	140	930	500	2230	5	1	27906106	922	-8.08	0.84	12	0.86	-409.00	3923.00	8200	20230620	-59.70	3020	20240408	9.44	5000	-33.90	20240103	3020	9.44	20240408	8200	-59.70	20230620	3020	9.44	20240408	1.85	N	160550	500	139 억		2114925	N	N	12617	N	00	N
111	20240411	110749	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3350	240	2	7.72	596576585	183335	200.55	3050	3400	3050	4040	2180	3110	3254.02	7.58	0	-1525	3170	3140	3095	3065	3020	3155	3080	140	930	500	2230	5	1	27906106	935	-8.19	0.85	12	0.66	-409.00	3923.00	8200	20230620	-59.15	3020	20240408	10.93	5000	-33.00	20240103	3020	10.93	20240408	8200	-59.15	20230620	3020	10.93	20240408	1.85	N	160550	500	139 억		2114925	N	N	12617	N	00	N
112	20240411	100755	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3210	100	2	3.22	135280925	43333	47.40	3050	3210	3050	4040	2180	3110	3121.89	7.58	0	876	3170	3140	3095	3065	3020	3155	3080	140	930	500	2230	5	1	27906106	896	-7.85	0.82	12	0.16	-409.00	3923.00	8200	20230620	-60.85	3020	20240408	6.29	5000	-35.80	20240103	3020	6.29	20240408	8200	-60.85	20230620	3020	6.29	20240408	1.85	N	160550	500	139 억		2114925	N	N	12617	N	00	N
113	20240411	090753	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3080	-30	5	-0.96	21569310	7019	7.68	3050	3120	3050	4040	2180	3110	3072.99	7.58	0	-829	3170	3140	3095	3065	3020	3155	3080	140	930	500	2230	5	1	27906106	860	-7.53	0.79	12	0.03	-409.00	3923.00	8200	20230620	-62.44	3020	20240408	1.99	5000	-38.40	20240103	3020	1.99	20240408	8200	-62.44	20230620	3020	1.99	20240408	1.85	N	160550	500	139 억		2114925	N	N	12617	N	00	N
114	20240409	160740	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3110	20	2	0.65	280026350	90628	68.38	3090	3125	3050	4015	2165	3090	3089.73	7.54	0	11945	3290	3190	3105	3005	2920	3147	2962	140	925	500	2220	5	1	27906106	868	-7.60	0.79	12	0.32	-409.00	3923.00	8200	20230620	-62.07	3020	20240408	2.98	5000	-37.80	20240103	3020	2.98	20240408	8200	-62.07	20230620	3020	2.98	20240408	1.84	N	160550	500	139 억		2103002	N	N	12617	N	00	N
115	20240409	150745	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3110	20	2	0.65	255013285	82589	62.32	3090	3125	3050	4015	2165	3090	3087.74	7.54	0	12851	3290	3190	3105	3005	2920	3147	2962	140	925	500	2220	5	1	27906106	868	-7.60	0.79	12	0.30	-409.00	3923.00	8200	20230620	-62.07	3020	20240408	2.98	5000	-37.80	20240103	3020	2.98	20240408	8200	-62.07	20230620	3020	2.98	20240408	1.84	N	160550	500	139 억		2103002	N	N	8	N	00	N
116	20240409	140750	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3105	15	2	0.49	196482065	63800	48.14	3090	3120	3050	4015	2165	3090	3079.66	7.54	0	9591	3290	3190	3105	3005	2920	3147	2962	140	925	500	2220	5	1	27906106	866	-7.59	0.79	12	0.23	-409.00	3923.00	8200	20230620	-62.13	3020	20240408	2.81	5000	-37.90	20240103	3020	2.81	20240408	8200	-62.13	20230620	3020	2.81	20240408	1.84	N	160550	500	139 억		2103002	N	N	8	N	00	N
117	20240409	130743	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3070	-20	5	-0.65	152842260	49638	37.45	3090	3120	3050	4015	2165	3090	3079.14	7.54	0	5631	3290	3190	3105	3005	2920	3147	2962	140	925	500	2220	5	1	27906106	857	-7.51	0.78	12	0.18	-409.00	3923.00	8200	20230620	-62.56	3020	20240408	1.66	5000	-38.60	20240103	3020	1.66	20240408	8200	-62.56	20230620	3020	1.66	20240408	1.84	N	160550	500	139 억		2103002	N	N	8	N	00	N
118	20240409	120745	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3085	-5	5	-0.16	133963815	43494	32.82	3090	3120	3050	4015	2165	3090	3080.05	7.54	0	4348	3290	3190	3105	3005	2920	3147	2962	140	925	500	2220	5	1	27906106	861	-7.54	0.79	12	0.16	-409.00	3923.00	8200	20230620	-62.38	3020	20240408	2.15	5000	-38.30	20240103	3020	2.15	20240408	8200	-62.38	20230620	3020	2.15	20240408	1.84	N	160550	500	139 억		2103002	N	N	8	N	00	N
119	20240409	110744	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3065	-25	5	-0.81	109267395	35439	26.74	3090	3120	3050	4015	2165	3090	3083.25	7.54	0	3872	3290	3190	3105	3005	2920	3147	2962	140	925	500	2220	5	1	27906106	855	-7.49	0.78	12	0.13	-409.00	3923.00	8200	20230620	-62.62	3020	20240408	1.49	5000	-38.70	20240103	3020	1.49	20240408	8200	-62.62	20230620	3020	1.49	20240408	1.84	N	160550	500	139 억		2103002	N	N	8	N	00	N
120	20240409	100738	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3065	-25	5	-0.81	82431405	26669	20.12	3090	3120	3060	4015	2165	3090	3090.91	7.54	0	3692	3290	3190	3105	3005	2920	3147	2962	140	925	500	2220	5	1	27906106	855	-7.49	0.78	12	0.10	-409.00	3923.00	8200	20230620	-62.62	3020	20240408	1.49	5000	-38.70	20240103	3020	1.49	20240408	8200	-62.62	20230620	3020	1.49	20240408	1.84	N	160550	500	139 억		2103002	N	N	8	N	00	N
121	20240409	090753	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3080	-10	5	-0.32	20478335	6635	5.01	3090	3115	3060	4015	2165	3090	3086.41	7.54	0	-2245	3290	3190	3105	3005	2920	3147	2962	140	925	500	2220	5	1	27906106	860	-7.53	0.79	12	0.02	-409.00	3923.00	8200	20230620	-62.44	3020	20240408	1.99	5000	-38.40	20240103	3020	1.99	20240408	8200	-62.44	20230620	3020	1.99	20240408	1.84	N	160550	500	139 억		2103002	N	N	8	N	00	N
122	20240408	160738	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3090	0	3	0.00	394605515	129156	131.09	3110	3205	3020	4015	2165	3090	3055.26	7.52	0	5132	3203	3146	3093	3036	2983	3120	3010	140	925	500	2220	5	1	27906106	862	-7.56	0.79	12	0.46	-409.00	3923.00	8200	20230620	-62.32	3020	20240408	2.32	5000	-38.20	20240103	3020	2.32	20240408	8200	-62.32	20230620	3020	2.32	20240408	1.90	N	160550	500	139 억		2097894	N	N	8	N	00	N
123	20240408	150744	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3035	-55	5	-1.78	349480980	114438	116.15	3110	3205	3020	4015	2165	3090	3053.89	7.52	0	3092	3203	3146	3093	3036	2983	3120	3010	140	925	500	2220	5	1	27906106	847	-7.42	0.77	12	0.41	-409.00	3923.00	8200	20230620	-62.99	3020	20240408	0.50	5000	-39.30	20240103	3020	0.50	20240408	8200	-62.99	20230620	3020	0.50	20240408	1.90	N	160550	500	139 억		2097894	N	N	517	N	00	N
124	20240408	140744	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3035	-55	5	-1.78	269686860	88106	89.43	3110	3205	3030	4015	2165	3090	3060.94	7.52	0	-9604	3203	3146	3093	3036	2983	3120	3010	140	925	500	2220	5	1	27906106	847	-7.42	0.77	12	0.32	-409.00	3923.00	8200	20230620	-62.99	3030	20240408	0.17	5000	-39.30	20240103	3030	0.17	20240408	8200	-62.99	20230620	3030	0.17	20240408	1.90	N	160550	500	139 억		2097894	N	N	517	N	00	N
125	20240408	130740	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3050	-40	5	-1.29	248689260	81201	82.42	3110	3205	3035	4015	2165	3090	3062.64	7.52	0	-8375	3203	3146	3093	3036	2983	3120	3010	140	925	500	2220	5	1	27906106	851	-7.46	0.78	12	0.29	-409.00	3923.00	8200	20230620	-62.80	3035	20240408	0.49	5000	-39.00	20240103	3035	0.49	20240408	8200	-62.80	20230620	3035	0.49	20240408	1.90	N	160550	500	139 억		2097894	N	N	517	N	00	N
126	20240408	120745	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3045	-45	5	-1.46	238357045	77810	78.98	3110	3205	3035	4015	2165	3090	3063.32	7.52	0	-9561	3203	3146	3093	3036	2983	3120	3010	140	925	500	2220	5	1	27906106	850	-7.44	0.78	12	0.28	-409.00	3923.00	8200	20230620	-62.87	3035	20240408	0.33	5000	-39.10	20240103	3035	0.33	20240408	8200	-62.87	20230620	3035	0.33	20240408	1.90	N	160550	500	139 억		2097894	N	N	517	N	00	N
127	20240408	110746	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3040	-50	5	-1.62	216561190	70642	71.70	3110	3205	3035	4015	2165	3090	3065.62	7.52	0	-9920	3203	3146	3093	3036	2983	3120	3010	140	925	500	2220	5	1	27906106	848	-7.43	0.77	12	0.25	-409.00	3923.00	8200	20230620	-62.93	3035	20240408	0.16	5000	-39.20	20240103	3035	0.16	20240408	8200	-62.93	20230620	3035	0.16	20240408	1.90	N	160550	500	139 억		2097894	N	N	517	N	00	N
128	20240408	100736	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3070	-20	5	-0.65	155887960	50752	51.51	3110	3205	3040	4015	2165	3090	3071.56	7.52	0	-275	3203	3146	3093	3036	2983	3120	3010	140	925	500	2220	5	1	27906106	857	-7.51	0.78	12	0.18	-409.00	3923.00	8200	20230620	-62.56	3040	20240408	0.99	5000	-38.60	20240103	3040	0.99	20240408	8200	-62.56	20230620	3040	0.99	20240408	1.90	N	160550	500	139 억		2097894	N	N	517	N	00	N
129	20240408	090745	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3065	-25	5	-0.81	32591875	10537	10.69	3110	3145	3055	4015	2165	3090	3093.09	7.52	0	-5699	3203	3146	3093	3036	2983	3120	3010	140	925	500	2220	5	1	27906106	855	-7.49	0.78	12	0.04	-409.00	3923.00	8200	20230620	-62.62	3040	20240405	0.82	5000	-38.70	20240103	3040	0.82	20240405	8200	-62.62	20230620	3040	0.82	20240405	1.90	N	160550	500	139 억		2097894	N	N	517	N	00	N
130	20240405	160744	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3090	-60	5	-1.90	298864650	97032	61.62	3150	3150	3040	4095	2205	3150	3080.06	7.44	0	22019	3313	3231	3183	3101	3053	3207	3077	140	945	500	2260	5	1	27906106	862	-7.56	0.79	12	0.35	-409.00	3923.00	8200	20230620	-62.32	3040	20240405	1.64	5000	-38.20	20240103	3040	1.64	20240405	8200	-62.32	20230620	3040	1.64	20240405	1.87	N	160550	500	139 억		2075867	N	N	517	N	00	N
131	20240405	150739	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3095	-55	5	-1.75	271716080	88239	56.04	3150	3150	3040	4095	2205	3150	3079.32	7.44	0	19311	3313	3231	3183	3101	3053	3207	3077	140	945	500	2260	5	1	27906106	864	-7.57	0.79	12	0.32	-409.00	3923.00	8200	20230620	-62.26	3040	20240405	1.81	5000	-38.10	20240103	3040	1.81	20240405	8200	-62.26	20230620	3040	1.81	20240405	1.87	N	160550	500	139 억		2075867	N	N	39	N	00	N
132	20240405	140738	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3095	-55	5	-1.75	258747595	84054	53.38	3150	3150	3040	4095	2205	3150	3078.35	7.44	0	18046	3313	3231	3183	3101	3053	3207	3077	140	945	500	2260	5	1	27906106	864	-7.57	0.79	12	0.30	-409.00	3923.00	8200	20230620	-62.26	3040	20240405	1.81	5000	-38.10	20240103	3040	1.81	20240405	8200	-62.26	20230620	3040	1.81	20240405	1.87	N	160550	500	139 억		2075867	N	N	39	N	00	N
133	20240405	130737	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3095	-55	5	-1.75	235819310	76609	48.65	3150	3150	3040	4095	2205	3150	3078.22	7.44	0	17262	3313	3231	3183	3101	3053	3207	3077	140	945	500	2260	5	1	27906106	864	-7.57	0.79	12	0.27	-409.00	3923.00	8200	20230620	-62.26	3040	20240405	1.81	5000	-38.10	20240103	3040	1.81	20240405	8200	-62.26	20230620	3040	1.81	20240405	1.87	N	160550	500	139 억		2075867	N	N	39	N	00	N
134	20240405	120737	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3075	-75	5	-2.38	222798845	72380	45.97	3150	3150	3040	4095	2205	3150	3078.18	7.44	0	15618	3313	3231	3183	3101	3053	3207	3077	140	945	500	2260	5	1	27906106	858	-7.52	0.78	12	0.26	-409.00	3923.00	8200	20230620	-62.50	3040	20240405	1.15	5000	-38.50	20240103	3040	1.15	20240405	8200	-62.50	20230620	3040	1.15	20240405	1.87	N	160550	500	139 억		2075867	N	N	39	N	00	N
135	20240405	110743	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3075	-75	5	-2.38	188376015	61201	38.87	3150	3150	3040	4095	2205	3150	3077.99	7.44	0	12650	3313	3231	3183	3101	3053	3207	3077	140	945	500	2260	5	1	27906106	858	-7.52	0.78	12	0.22	-409.00	3923.00	8200	20230620	-62.50	3040	20240405	1.15	5000	-38.50	20240103	3040	1.15	20240405	8200	-62.50	20230620	3040	1.15	20240405	1.87	N	160550	500	139 억		2075867	N	N	39	N	00	N
136	20240405	100639	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3095	-55	5	-1.75	144072255	46820	29.73	3150	3150	3040	4095	2205	3150	3077.15	7.44	0	8372	3313	3231	3183	3101	3053	3207	3077	140	945	500	2260	5	1	27906106	864	-7.57	0.79	12	0.17	-409.00	3923.00	8200	20230620	-62.26	3040	20240405	1.81	5000	-38.10	20240103	3040	1.81	20240405	8200	-62.26	20230620	3040	1.81	20240405	1.87	N	160550	500	139 억		2075867	N	N	39	N	00	N
137	20240405	090729	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3075	-75	5	-2.38	34353155	11123	7.06	3150	3150	3045	4095	2205	3150	3088.48	7.44	0	-1960	3313	3231	3183	3101	3053	3207	3077	140	945	500	2260	5	1	27906106	858	-7.52	0.78	12	0.04	-409.00	3923.00	8200	20230620	-62.50	3045	20240405	0.99	5000	-38.50	20240103	3045	0.99	20240405	8200	-62.50	20230620	3045	0.99	20240405	1.87	N	160550	500	139 억		2075867	N	N	39	N	00	N
138	20240404	160728	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3150	-95	5	-2.93	498102600	156910	176.96	3250	3265	3135	4215	2275	3245	3174.45	7.48	0	-10986	3391	3317	3276	3202	3161	3297	3182	140	970	500	2330	5	1	27906106	879	-7.70	0.80	12	0.56	-409.00	3923.00	8200	20230620	-61.59	3135	20240404	0.48	5000	-37.00	20240103	3135	0.48	20240404	8200	-61.59	20230620	3135	0.48	20240404	1.83	N	160550	500	139 억		2086480	N	N	39	N	00	N
139	20240404	150725	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3150	-95	5	-2.93	486178865	153124	172.69	3250	3265	3135	4215	2275	3245	3175.07	7.48	0	-10156	3391	3317	3276	3202	3161	3297	3182	140	970	500	2330	5	1	27906106	879	-7.70	0.80	12	0.55	-409.00	3923.00	8200	20230620	-61.59	3135	20240404	0.48	5000	-37.00	20240103	3135	0.48	20240404	8200	-61.59	20230620	3135	0.48	20240404	1.83	N	160550	500	139 억		2086480	N	N	712	N	00	N
140	20240404	140729	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3160	-85	5	-2.62	435019620	136837	154.32	3250	3265	3140	4215	2275	3245	3179.11	7.48	0	-8570	3391	3317	3276	3202	3161	3297	3182	140	970	500	2330	5	1	27906106	882	-7.73	0.81	12	0.49	-409.00	3923.00	8200	20230620	-61.46	3140	20240404	0.64	5000	-36.80	20240103	3140	0.64	20240404	8200	-61.46	20230620	3140	0.64	20240404	1.83	N	160550	500	139 억		2086480	N	N	712	N	00	N
141	20240404	130720	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3145	-100	5	-3.08	389540470	122407	138.05	3250	3265	3140	4215	2275	3245	3182.34	7.48	0	-8944	3391	3317	3276	3202	3161	3297	3182	140	970	500	2330	5	1	27906106	878	-7.69	0.80	12	0.44	-409.00	3923.00	8200	20230620	-61.65	3140	20240404	0.16	5000	-37.10	20240103	3140	0.16	20240404	8200	-61.65	20230620	3140	0.16	20240404	1.83	N	160550	500	139 억		2086480	N	N	712	N	00	N
142	20240404	120727	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3150	-95	5	-2.93	339003215	106352	119.94	3250	3265	3140	4215	2275	3245	3187.56	7.48	0	-9750	3391	3317	3276	3202	3161	3297	3182	140	970	500	2330	5	1	27906106	879	-7.70	0.80	12	0.38	-409.00	3923.00	8200	20230620	-61.59	3140	20240404	0.32	5000	-37.00	20240103	3140	0.32	20240404	8200	-61.59	20230620	3140	0.32	20240404	1.83	N	160550	500	139 억		2086480	N	N	712	N	00	N
143	20240404	110728	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3150	-95	5	-2.93	299555755	93839	105.83	3250	3265	3140	4215	2275	3245	3192.23	7.48	0	-10227	3391	3317	3276	3202	3161	3297	3182	140	970	500	2330	5	1	27906106	879	-7.70	0.80	12	0.34	-409.00	3923.00	8200	20230620	-61.59	3140	20240404	0.32	5000	-37.00	20240103	3140	0.32	20240404	8200	-61.59	20230620	3140	0.32	20240404	1.83	N	160550	500	139 억		2086480	N	N	712	N	00	N
144	20240404	100728	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3205	-40	5	-1.23	128949905	39904	45.00	3250	3265	3200	4215	2275	3245	3231.50	7.48	0	-10214	3391	3317	3276	3202	3161	3297	3182	140	970	500	2330	5	1	27906106	894	-7.84	0.82	12	0.14	-409.00	3923.00	8200	20230620	-60.91	3200	20240404	0.16	5000	-35.90	20240103	3200	0.16	20240404	8200	-60.91	20230620	3200	0.16	20240404	1.83	N	160550	500	139 억		2086480	N	N	712	N	00	N
145	20240404	090727	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3255	10	2	0.31	17796740	5475	6.17	3250	3260	3250	4215	2275	3245	3250.55	7.48	0	1654	3391	3317	3276	3202	3161	3297	3182	140	970	500	2330	5	1	27906106	908	-7.96	0.83	12	0.02	-409.00	3923.00	8200	20230620	-60.30	3235	20240403	0.62	5000	-34.90	20240103	3235	0.62	20240403	8200	-60.30	20230620	3235	0.62	20240403	1.83	N	160550	500	139 억		2086480	N	N	712	N	00	N
146	20240403	160726	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3245	-90	5	-2.70	284266750	87142	85.48	3335	3350	3235	4335	2335	3335	3262.20	7.55	0	-19042	3518	3426	3373	3281	3228	3400	3255	140	1000	500	2400	5	1	27906106	906	-7.93	0.83	12	0.31	-409.00	3923.00	8200	20230620	-60.43	3235	20240403	0.31	5000	-35.10	20240103	3235	0.31	20240403	8200	-60.43	20230620	3235	0.31	20240403	1.88	N	160550	500	139 억		2105533	N	N	711	N	00	N
147	20240403	150725	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3250	-85	5	-2.55	260317760	79766	78.25	3335	3350	3235	4335	2335	3335	3263.52	7.55	0	-18541	3518	3426	3373	3281	3228	3400	3255	140	1000	500	2400	5	1	27906106	907	-7.95	0.83	12	0.29	-409.00	3923.00	8200	20230620	-60.37	3235	20240403	0.46	5000	-35.00	20240103	3235	0.46	20240403	8200	-60.37	20230620	3235	0.46	20240403	1.88	N	160550	500	139 억		2105533	N	N	32	N	00	N
148	20240403	140719	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3260	-75	5	-2.25	233936200	71654	70.29	3335	3350	3235	4335	2335	3335	3264.80	7.55	0	-15770	3518	3426	3373	3281	3228	3400	3255	140	1000	500	2400	5	1	27906106	910	-7.97	0.83	12	0.26	-409.00	3923.00	8200	20230620	-60.24	3235	20240403	0.77	5000	-34.80	20240103	3235	0.77	20240403	8200	-60.24	20230620	3235	0.77	20240403	1.88	N	160550	500	139 억		2105533	N	N	32	N	00	N
149	20240403	130719	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3260	-75	5	-2.25	215164465	65891	64.64	3335	3350	3235	4335	2335	3335	3265.46	7.55	0	-15234	3518	3426	3373	3281	3228	3400	3255	140	1000	500	2400	5	1	27906106	910	-7.97	0.83	12	0.24	-409.00	3923.00	8200	20230620	-60.24	3235	20240403	0.77	5000	-34.80	20240103	3235	0.77	20240403	8200	-60.24	20230620	3235	0.77	20240403	1.88	N	160550	500	139 억		2105533	N	N	32	N	00	N
150	20240403	120718	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3240	-95	5	-2.85	200270730	61300	60.13	3335	3350	3235	4335	2335	3335	3267.06	7.55	0	-14099	3518	3426	3373	3281	3228	3400	3255	140	1000	500	2400	5	1	27906106	904	-7.92	0.83	12	0.22	-409.00	3923.00	8200	20230620	-60.49	3235	20240403	0.15	5000	-35.20	20240103	3235	0.15	20240403	8200	-60.49	20230620	3235	0.15	20240403	1.88	N	160550	500	139 억		2105533	N	N	32	N	00	N
151	20240403	110722	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3245	-90	5	-2.70	172356565	52690	51.69	3335	3350	3235	4335	2335	3335	3271.14	7.55	0	-10971	3518	3426	3373	3281	3228	3400	3255	140	1000	500	2400	5	1	27906106	906	-7.93	0.83	12	0.19	-409.00	3923.00	8200	20230620	-60.43	3235	20240403	0.31	5000	-35.10	20240103	3235	0.31	20240403	8200	-60.43	20230620	3235	0.31	20240403	1.88	N	160550	500	139 억		2105533	N	N	32	N	00	N
152	20240403	100721	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3250	-85	5	-2.55	135492245	41327	40.54	3335	3350	3245	4335	2335	3335	3278.54	7.55	0	-8725	3518	3426	3373	3281	3228	3400	3255	140	1000	500	2400	5	1	27906106	907	-7.95	0.83	12	0.15	-409.00	3923.00	8200	20230620	-60.37	3245	20240403	0.15	5000	-35.00	20240103	3245	0.15	20240403	8200	-60.37	20230620	3245	0.15	20240403	1.88	N	160550	500	139 억		2105533	N	N	32	N	00	N
153	20240403	090721	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3305	-30	5	-0.90	13904530	4194	4.11	3335	3350	3300	4335	2335	3335	3315.34	7.55	0	-7	3518	3426	3373	3281	3228	3400	3255	140	1000	500	2400	5	1	27906106	922	-8.08	0.84	12	0.02	-409.00	3923.00	8200	20230620	-59.70	3300	20240403	0.15	5000	-33.90	20240103	3300	0.15	20240403	8200	-59.70	20230620	3300	0.15	20240403	1.88	N	160550	500	139 억		2105533	N	N	32	N	00	N
154	20240402	160710	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3335	-95	5	-2.77	341415915	101827	87.40	3405	3465	3320	4455	2405	3430	3352.92	7.75	0	-56277	3546	3487	3401	3342	3256	3517	3372	140	1025	500	2460	5	1	27906106	931	-8.15	0.85	12	0.36	-409.00	3923.00	8200	20230620	-59.33	3315	20240401	0.60	5000	-33.30	20240103	3315	0.60	20240401	8200	-59.33	20230620	3315	0.60	20240401	1.94	N	160550	500	139 억		2161810	N	N	32	N	00	N
155	20240402	150717	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3345	-85	5	-2.48	324146965	96649	82.95	3405	3465	3320	4455	2405	3430	3353.86	7.75	0	-55433	3546	3487	3401	3342	3256	3517	3372	140	1025	500	2460	5	1	27906106	933	-8.18	0.85	12	0.35	-409.00	3923.00	8200	20230620	-59.21	3315	20240401	0.90	5000	-33.10	20240103	3315	0.90	20240401	8200	-59.21	20230620	3315	0.90	20240401	1.94	N	160550	500	139 억		2161810	N	N	323	N	00	N
156	20240402	140720	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3350	-80	5	-2.33	314786380	93851	80.55	3405	3465	3320	4455	2405	3430	3354.11	7.75	0	-53940	3546	3487	3401	3342	3256	3517	3372	140	1025	500	2460	5	1	27906106	935	-8.19	0.85	12	0.34	-409.00	3923.00	8200	20230620	-59.15	3315	20240401	1.06	5000	-33.00	20240103	3315	1.06	20240401	8200	-59.15	20230620	3315	1.06	20240401	1.94	N	160550	500	139 억		2161810	N	N	323	N	00	N
157	20240402	130709	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3330	-100	5	-2.92	287576690	85692	73.55	3405	3465	3320	4455	2405	3430	3355.93	7.75	0	-51432	3546	3487	3401	3342	3256	3517	3372	140	1025	500	2460	5	1	27906106	929	-8.14	0.85	12	0.31	-409.00	3923.00	8200	20230620	-59.39	3315	20240401	0.45	5000	-33.40	20240103	3315	0.45	20240401	8200	-59.39	20230620	3315	0.45	20240401	1.94	N	160550	500	139 억		2161810	N	N	323	N	00	N
158	20240402	120706	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3325	-105	5	-3.06	254809390	75843	65.10	3405	3465	3325	4455	2405	3430	3359.70	7.75	0	-47014	3546	3487	3401	3342	3256	3517	3372	140	1025	500	2460	5	1	27906106	928	-8.13	0.85	12	0.27	-409.00	3923.00	8200	20230620	-59.45	3315	20240401	0.30	5000	-33.50	20240103	3315	0.30	20240401	8200	-59.45	20230620	3315	0.30	20240401	1.94	N	160550	500	139 억		2161810	N	N	323	N	00	N
159	20240402	110710	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3335	-95	5	-2.77	224006710	66600	57.16	3405	3465	3325	4455	2405	3430	3363.46	7.75	0	-42743	3546	3487	3401	3342	3256	3517	3372	140	1025	500	2460	5	1	27906106	931	-8.15	0.85	12	0.24	-409.00	3923.00	8200	20230620	-59.33	3315	20240401	0.60	5000	-33.30	20240103	3315	0.60	20240401	8200	-59.33	20230620	3315	0.60	20240401	1.94	N	160550	500	139 억		2161810	N	N	323	N	00	N
160	20240402	100712	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3340	-90	5	-2.62	148757765	44038	37.80	3405	3465	3340	4455	2405	3430	3377.94	7.75	0	-26956	3546	3487	3401	3342	3256	3517	3372	140	1025	500	2460	5	1	27906106	932	-8.17	0.85	12	0.16	-409.00	3923.00	8200	20230620	-59.27	3315	20240401	0.75	5000	-33.20	20240103	3315	0.75	20240401	8200	-59.27	20230620	3315	0.75	20240401	1.94	N	160550	500	139 억		2161810	N	N	323	N	00	N
161	20240402	090711	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3425	-5	5	-0.15	27344625	8012	6.88	3405	3465	3405	4455	2405	3430	3412.96	7.75	0	944	3546	3487	3401	3342	3256	3517	3372	140	1025	500	2460	5	1	27906106	956	-8.37	0.87	12	0.03	-409.00	3923.00	8200	20230620	-58.23	3315	20240401	3.32	5000	-31.50	20240103	3315	3.32	20240401	8200	-58.23	20230620	3315	3.32	20240401	1.94	N	160550	500	139 억		2161810	N	N	323	N	00	N
162	20240401	160709	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3430	70	2	2.08	393684505	116320	157.76	3340	3460	3315	4365	2355	3360	3384.47	7.58	0	46272	3493	3426	3393	3326	3293	3410	3310	140	1005	500	2410	5	1	27906106	957	-8.39	0.87	12	0.42	-409.00	3923.00	8200	20230620	-58.17	3315	20240401	3.47	5000	-31.40	20240103	3315	3.47	20240401	8200	-58.17	20230620	3315	3.47	20240401	1.93	N	160550	500	139 억		2114610	N	N	323	N	00	N
163	20240401	150710	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3430	70	2	2.08	364575805	107831	146.25	3340	3460	3315	4365	2355	3360	3380.99	7.58	0	43584	3493	3426	3393	3326	3293	3410	3310	140	1005	500	2410	5	1	27906106	957	-8.39	0.87	12	0.39	-409.00	3923.00	8200	20230620	-58.17	3315	20240401	3.47	5000	-31.40	20240103	3315	3.47	20240401	8200	-58.17	20230620	3315	3.47	20240401	1.93	N	160550	500	139 억		2114610	N	N	15	N	00	N
164	20240401	140706	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3425	65	2	1.93	338475620	100249	135.97	3340	3455	3315	4365	2355	3360	3376.35	7.58	0	40247	3493	3426	3393	3326	3293	3410	3310	140	1005	500	2410	5	1	27906106	956	-8.37	0.87	12	0.36	-409.00	3923.00	8200	20230620	-58.23	3315	20240401	3.32	5000	-31.50	20240103	3315	3.32	20240401	8200	-58.23	20230620	3315	3.32	20240401	1.93	N	160550	500	139 억		2114610	N	N	15	N	00	N
165	20240401	130703	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3445	85	2	2.53	316075840	93715	127.11	3340	3455	3315	4365	2355	3360	3372.73	7.58	0	37167	3493	3426	3393	3326	3293	3410	3310	140	1005	500	2410	5	1	27906106	961	-8.42	0.88	12	0.34	-409.00	3923.00	8200	20230620	-57.99	3315	20240401	3.92	5000	-31.10	20240103	3315	3.92	20240401	8200	-57.99	20230620	3315	3.92	20240401	1.93	N	160550	500	139 억		2114610	N	N	15	N	00	N
166	20240401	120710	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3420	60	2	1.79	283153325	84134	114.11	3340	3450	3315	4365	2355	3360	3365.50	7.58	0	29916	3493	3426	3393	3326	3293	3410	3310	140	1005	500	2410	5	1	27906106	954	-8.36	0.87	12	0.30	-409.00	3923.00	8200	20230620	-58.29	3315	20240401	3.17	5000	-31.60	20240103	3315	3.17	20240401	8200	-58.29	20230620	3315	3.17	20240401	1.93	N	160550	500	139 억		2114610	N	N	15	N	00	N
167	20240401	110709	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3425	65	2	1.93	266312125	79207	107.43	3340	3450	3315	4365	2355	3360	3362.23	7.58	0	26281	3493	3426	3393	3326	3293	3410	3310	140	1005	500	2410	5	1	27906106	956	-8.37	0.87	12	0.28	-409.00	3923.00	8200	20230620	-58.23	3315	20240401	3.32	5000	-31.50	20240103	3315	3.32	20240401	8200	-58.23	20230620	3315	3.32	20240401	1.93	N	160550	500	139 억		2114610	N	N	15	N	00	N
168	20240401	100706	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3385	25	2	0.74	183555150	54910	74.47	3340	3395	3315	4365	2355	3360	3342.84	7.58	0	14122	3493	3426	3393	3326	3293	3410	3310	140	1005	500	2410	5	1	27906106	945	-8.28	0.86	12	0.20	-409.00	3923.00	8200	20230620	-58.72	3315	20240401	2.11	5000	-32.30	20240103	3315	2.11	20240401	8200	-58.72	20230620	3315	2.11	20240401	1.93	N	160550	500	139 억		2114610	N	N	15	N	00	N
169	20240401	090706	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3355	-5	5	-0.15	59153380	17664	23.96	3340	3395	3340	4365	2355	3360	3348.81	7.58	0	2883	3493	3426	3393	3326	3293	3410	3310	140	1005	500	2410	5	1	27906106	936	-8.20	0.86	12	0.06	-409.00	3923.00	8200	20230620	-59.09	3340	20240401	0.45	5000	-32.90	20240103	3340	0.45	20240401	8200	-59.09	20230620	3340	0.45	20240401	1.93	N	160550	500	139 억		2114610	N	N	15	N	00	N