KissMeData/200350/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	160952	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12250	0	3	0.00	444065360	36154	85.25	12250	12420	12180	15920	8580	12250	12282.61	0.85	0	1094	12516	12382	12116	11982	11716	12450	12050	49	3670	500	8570	10	1	9828153	1204	-11.32	2.10	12	0.37	-1082.00	5822.00	25350	20230609	-51.68	9340	20240122	31.16	24400	-49.80	20240314	9340	31.16	20240122	25350	-51.68	20230609	9340	31.16	20240122	0.96	N	200350	500	49 억		83875	N	N	0	N	00	N
3	20240430	151003	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12260	10	2	0.08	407245080	33143	78.15	12250	12420	12180	15920	8580	12250	12287.51	0.85	0	1427	12516	12382	12116	11982	11716	12450	12050	49	3670	500	8570	10	1	9828153	1205	-11.33	2.11	12	0.34	-1082.00	5822.00	25350	20230609	-51.64	9340	20240122	31.26	24400	-49.75	20240314	9340	31.26	20240122	25350	-51.64	20230609	9340	31.26	20240122	0.96	N	200350	500	49 억		83875	N	N	0	N	00	N
4	20240430	141003	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12290	40	2	0.33	378291740	30775	72.57	12250	12420	12180	15920	8580	12250	12292.18	0.85	0	1481	12516	12382	12116	11982	11716	12450	12050	49	3670	500	8570	10	1	9828153	1208	-11.36	2.11	12	0.31	-1082.00	5822.00	25350	20230609	-51.52	9340	20240122	31.58	24400	-49.63	20240314	9340	31.58	20240122	25350	-51.52	20230609	9340	31.58	20240122	0.96	N	200350	500	49 억		83875	N	N	0	N	00	N
5	20240430	131000	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12210	-40	5	-0.33	327737210	26654	62.85	12250	12420	12180	15920	8580	12250	12295.99	0.85	0	3072	12516	12382	12116	11982	11716	12450	12050	49	3670	500	8570	10	1	9828153	1200	-11.28	2.10	12	0.27	-1082.00	5822.00	25350	20230609	-51.83	9340	20240122	30.73	24400	-49.96	20240314	9340	30.73	20240122	25350	-51.83	20230609	9340	30.73	20240122	0.96	N	200350	500	49 억		83875	N	N	0	N	00	N
6	20240430	121001	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12240	-10	5	-0.08	313741270	25507	60.15	12250	12420	12180	15920	8580	12250	12300.20	0.85	0	2753	12516	12382	12116	11982	11716	12450	12050	49	3670	500	8570	10	1	9828153	1203	-11.31	2.10	12	0.26	-1082.00	5822.00	25350	20230609	-51.72	9340	20240122	31.05	24400	-49.84	20240314	9340	31.05	20240122	25350	-51.72	20230609	9340	31.05	20240122	0.96	N	200350	500	49 억		83875	N	N	0	N	00	N
7	20240430	110957	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12250	0	3	0.00	257899190	20932	49.36	12250	12420	12190	15920	8580	12250	12320.81	0.85	0	4290	12516	12382	12116	11982	11716	12450	12050	49	3670	500	8570	10	1	9828153	1204	-11.32	2.10	12	0.21	-1082.00	5822.00	25350	20230609	-51.68	9340	20240122	31.16	24400	-49.80	20240314	9340	31.16	20240122	25350	-51.68	20230609	9340	31.16	20240122	0.96	N	200350	500	49 억		83875	N	N	0	N	00	N
8	20240430	100958	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12400	150	2	1.22	181146930	14695	34.65	12250	12420	12190	15920	8580	12250	12327.11	0.85	0	4067	12516	12382	12116	11982	11716	12450	12050	49	3670	500	8570	10	1	9828153	1219	-11.46	2.13	12	0.15	-1082.00	5822.00	25350	20230609	-51.08	9340	20240122	32.76	24400	-49.18	20240314	9340	32.76	20240122	25350	-51.08	20230609	9340	32.76	20240122	0.96	N	200350	500	49 억		83875	N	N	0	N	00	N
9	20240430	091008	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12300	50	2	0.41	22039720	1799	4.24	12250	12300	12190	15920	8580	12250	12251.10	0.85	0	794	12516	12382	12116	11982	11716	12450	12050	49	3670	500	8570	10	1	9828153	1209	-11.37	2.11	12	0.02	-1082.00	5822.00	25350	20230609	-51.48	9340	20240122	31.69	24400	-49.59	20240314	9340	31.69	20240122	25350	-51.48	20230609	9340	31.69	20240122	0.96	N	200350	500	49 억		83875	N	N	0	N	00	N
10	20240429	160948	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12250	290	2	2.42	506566720	41891	90.24	11850	12250	11850	15540	8380	11960	12092.30	0.71	0	13449	12600	12280	12090	11770	11580	12185	11675	49	3580	500	8370	10	1	9828153	1204	-11.32	2.10	12	0.43	-1082.00	5822.00	25350	20230609	-51.68	9340	20240122	31.16	24400	-49.80	20240314	9340	31.16	20240122	25350	-51.68	20230609	9340	31.16	20240122	0.94	N	200350	500	49 억		69347	N	N	0	N	00	N
11	20240429	150958	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12210	250	2	2.09	433826450	35947	77.44	11850	12230	11850	15540	8380	11960	12068.50	0.71	0	13305	12600	12280	12090	11770	11580	12185	11675	49	3580	500	8370	10	1	9828153	1200	-11.28	2.10	12	0.37	-1082.00	5822.00	25350	20230609	-51.83	9340	20240122	30.73	24400	-49.96	20240314	9340	30.73	20240122	25350	-51.83	20230609	9340	30.73	20240122	0.94	N	200350	500	49 억		69347	N	N	0	N	00	N
12	20240429	140918	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12110	150	2	1.25	367489640	30510	65.72	11850	12200	11850	15540	8380	11960	12044.89	0.71	0	12043	12600	12280	12090	11770	11580	12185	11675	49	3580	500	8370	10	1	9828153	1190	-11.19	2.08	12	0.31	-1082.00	5822.00	25350	20230609	-52.23	9340	20240122	29.66	24400	-50.37	20240314	9340	29.66	20240122	25350	-52.23	20230609	9340	29.66	20240122	0.94	N	200350	500	49 억		69347	N	N	0	N	00	N
13	20240429	130957	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12150	190	2	1.59	314151000	26124	56.28	11850	12190	11850	15540	8380	11960	12025.38	0.71	0	10314	12600	12280	12090	11770	11580	12185	11675	49	3580	500	8370	10	1	9828153	1194	-11.23	2.09	12	0.27	-1082.00	5822.00	25350	20230609	-52.07	9340	20240122	30.09	24400	-50.20	20240314	9340	30.09	20240122	25350	-52.07	20230609	9340	30.09	20240122	0.94	N	200350	500	49 억		69347	N	N	0	N	00	N
14	20240429	120956	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12130	170	2	1.42	276672710	23026	49.60	11850	12190	11850	15540	8380	11960	12015.67	0.71	0	10379	12600	12280	12090	11770	11580	12185	11675	49	3580	500	8370	10	1	9828153	1192	-11.21	2.08	12	0.23	-1082.00	5822.00	25350	20230609	-52.15	9340	20240122	29.87	24400	-50.29	20240314	9340	29.87	20240122	25350	-52.15	20230609	9340	29.87	20240122	0.94	N	200350	500	49 억		69347	N	N	0	N	00	N
15	20240429	110931	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12110	150	2	1.25	244134340	20348	43.83	11850	12140	11850	15540	8380	11960	11997.95	0.71	0	9586	12600	12280	12090	11770	11580	12185	11675	49	3580	500	8370	10	1	9828153	1190	-11.19	2.08	12	0.21	-1082.00	5822.00	25350	20230609	-52.23	9340	20240122	29.66	24400	-50.37	20240314	9340	29.66	20240122	25350	-52.23	20230609	9340	29.66	20240122	0.94	N	200350	500	49 억		69347	N	N	0	N	00	N
16	20240429	100956	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12050	90	2	0.75	170989280	14290	30.78	11850	12060	11850	15540	8380	11960	11965.66	0.71	0	8440	12600	12280	12090	11770	11580	12185	11675	49	3580	500	8370	10	1	9828153	1184	-11.14	2.07	12	0.15	-1082.00	5822.00	25350	20230609	-52.47	9340	20240122	29.01	24400	-50.61	20240314	9340	29.01	20240122	25350	-52.47	20230609	9340	29.01	20240122	0.94	N	200350	500	49 억		69347	N	N	0	N	00	N
17	20240429	090956	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11960	0	3	0.00	55683060	4676	10.07	11850	11980	11850	15540	8380	11960	11908.27	0.71	0	3492	12600	12280	12090	11770	11580	12185	11675	49	3580	500	8370	10	1	9828153	1175	-11.05	2.05	12	0.05	-1082.00	5822.00	25350	20230609	-52.82	9340	20240122	28.05	24400	-50.98	20240314	9340	28.05	20240122	25350	-52.82	20230609	9340	28.05	20240122	0.94	N	200350	500	49 억		69347	N	N	0	N	00	N
18	20240426	160952	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11960	-320	5	-2.61	560817610	46413	153.94	12410	12410	11900	15960	8600	12280	12083.15	0.82	0	-11025	12593	12436	12303	12146	12013	12370	12080	49	3680	500	8590	10	1	9828153	1175	-11.05	2.05	12	0.47	-1082.00	5822.00	25350	20230609	-52.82	9340	20240122	28.05	24400	-50.98	20240314	9340	28.05	20240122	25350	-52.82	20230609	9340	28.05	20240122	0.95	N	200350	500	49 억		80772	N	N	0	N	00	N
19	20240426	150953	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12090	-190	5	-1.55	522984750	43252	143.45	12410	12410	11900	15960	8600	12280	12091.50	0.82	0	-10252	12593	12436	12303	12146	12013	12370	12080	49	3680	500	8590	10	1	9828153	1188	-11.17	2.08	12	0.44	-1082.00	5822.00	25350	20230609	-52.31	9340	20240122	29.44	24400	-50.45	20240314	9340	29.44	20240122	25350	-52.31	20230609	9340	29.44	20240122	0.95	N	200350	500	49 억		80772	N	N	0	N	00	N
20	20240426	140951	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12030	-250	5	-2.04	379027350	31206	103.50	12410	12410	12000	15960	8600	12280	12145.91	0.82	0	-8417	12593	12436	12303	12146	12013	12370	12080	49	3680	500	8590	10	1	9828153	1182	-11.12	2.07	12	0.32	-1082.00	5822.00	25350	20230609	-52.54	9340	20240122	28.80	24400	-50.70	20240314	9340	28.80	20240122	25350	-52.54	20230609	9340	28.80	20240122	0.95	N	200350	500	49 억		80772	N	N	0	N	00	N
21	20240426	130953	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12070	-210	5	-1.71	331194150	27226	90.30	12410	12410	12030	15960	8600	12280	12164.56	0.82	0	-8156	12593	12436	12303	12146	12013	12370	12080	49	3680	500	8590	10	1	9828153	1186	-11.16	2.07	12	0.28	-1082.00	5822.00	25350	20230609	-52.39	9340	20240122	29.23	24400	-50.53	20240314	9340	29.23	20240122	25350	-52.39	20230609	9340	29.23	20240122	0.95	N	200350	500	49 억		80772	N	N	0	N	00	N
22	20240426	120950	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12070	-210	5	-1.71	287242780	23581	78.21	12410	12410	12070	15960	8600	12280	12181.04	0.82	0	-6879	12593	12436	12303	12146	12013	12370	12080	49	3680	500	8590	10	1	9828153	1186	-11.16	2.07	12	0.24	-1082.00	5822.00	25350	20230609	-52.39	9340	20240122	29.23	24400	-50.53	20240314	9340	29.23	20240122	25350	-52.39	20230609	9340	29.23	20240122	0.95	N	200350	500	49 억		80772	N	N	0	N	00	N
23	20240426	110950	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12130	-150	5	-1.22	270627970	22206	73.65	12410	12410	12070	15960	8600	12280	12187.09	0.82	0	-6768	12593	12436	12303	12146	12013	12370	12080	49	3680	500	8590	10	1	9828153	1192	-11.21	2.08	12	0.23	-1082.00	5822.00	25350	20230609	-52.15	9340	20240122	29.87	24400	-50.29	20240314	9340	29.87	20240122	25350	-52.15	20230609	9340	29.87	20240122	0.95	N	200350	500	49 억		80772	N	N	0	N	00	N
24	20240426	100950	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12150	-130	5	-1.06	139931220	11418	37.87	12410	12410	12130	15960	8600	12280	12255.28	0.82	0	-3065	12593	12436	12303	12146	12013	12370	12080	49	3680	500	8590	10	1	9828153	1194	-11.23	2.09	12	0.12	-1082.00	5822.00	25350	20230609	-52.07	9340	20240122	30.09	24400	-50.20	20240314	9340	30.09	20240122	25350	-52.07	20230609	9340	30.09	20240122	0.95	N	200350	500	49 억		80772	N	N	0	N	00	N
25	20240426	090954	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12250	-30	5	-0.24	86241930	7014	23.26	12410	12410	12150	15960	8600	12280	12295.72	0.82	0	-1139	12593	12436	12303	12146	12013	12370	12080	49	3680	500	8590	10	1	9828153	1204	-11.32	2.10	12	0.07	-1082.00	5822.00	25350	20230609	-51.68	9340	20240122	31.16	24400	-49.80	20240314	9340	31.16	20240122	25350	-51.68	20230609	9340	31.16	20240122	0.95	N	200350	500	49 억		80772	N	N	0	N	00	N
26	20240425	160945	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12280	-110	5	-0.89	358364640	29243	105.83	12330	12460	12170	16100	8680	12390	12254.72	0.91	0	-8480	12583	12486	12323	12226	12063	12535	12275	49	3710	500	8670	10	1	9828153	1207	-11.35	2.11	12	0.30	-1082.00	5822.00	25350	20230609	-51.56	9340	20240122	31.48	24400	-49.67	20240314	9340	31.48	20240122	25350	-51.56	20230609	9340	31.48	20240122	0.92	N	200350	500	49 억		89268	N	N	0	N	00	N
27	20240425	150950	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12270	-120	5	-0.97	335859530	27407	99.19	12330	12460	12170	16100	8680	12390	12254.52	0.91	0	-7547	12583	12486	12323	12226	12063	12535	12275	49	3710	500	8670	10	1	9828153	1206	-11.34	2.11	12	0.28	-1082.00	5822.00	25350	20230609	-51.60	9340	20240122	31.37	24400	-49.71	20240314	9340	31.37	20240122	25350	-51.60	20230609	9340	31.37	20240122	0.92	N	200350	500	49 억		89268	N	N	0	N	00	N
28	20240425	140948	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12200	-190	5	-1.53	278220400	22683	82.09	12330	12460	12170	16100	8680	12390	12265.59	0.91	0	-6985	12583	12486	12323	12226	12063	12535	12275	49	3710	500	8670	10	1	9828153	1199	-11.28	2.10	12	0.23	-1082.00	5822.00	25350	20230609	-51.87	9340	20240122	30.62	24400	-50.00	20240314	9340	30.62	20240122	25350	-51.87	20230609	9340	30.62	20240122	0.92	N	200350	500	49 억		89268	N	N	0	N	00	N
29	20240425	130948	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12200	-190	5	-1.53	230460420	18784	67.98	12330	12460	12170	16100	8680	12390	12268.97	0.91	0	-7993	12583	12486	12323	12226	12063	12535	12275	49	3710	500	8670	10	1	9828153	1199	-11.28	2.10	12	0.19	-1082.00	5822.00	25350	20230609	-51.87	9340	20240122	30.62	24400	-50.00	20240314	9340	30.62	20240122	25350	-51.87	20230609	9340	30.62	20240122	0.92	N	200350	500	49 억		89268	N	N	0	N	00	N
30	20240425	120945	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12290	-100	5	-0.81	168487670	13710	49.62	12330	12460	12200	16100	8680	12390	12289.40	0.91	0	-7442	12583	12486	12323	12226	12063	12535	12275	49	3710	500	8670	10	1	9828153	1208	-11.36	2.11	12	0.14	-1082.00	5822.00	25350	20230609	-51.52	9340	20240122	31.58	24400	-49.63	20240314	9340	31.58	20240122	25350	-51.52	20230609	9340	31.58	20240122	0.92	N	200350	500	49 억		89268	N	N	0	N	00	N
31	20240425	110946	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12310	-80	5	-0.65	140251380	11398	41.25	12330	12460	12240	16100	8680	12390	12304.91	0.91	0	-7443	12583	12486	12323	12226	12063	12535	12275	49	3710	500	8670	10	1	9828153	1210	-11.38	2.11	12	0.12	-1082.00	5822.00	25350	20230609	-51.44	9340	20240122	31.80	24400	-49.55	20240314	9340	31.80	20240122	25350	-51.44	20230609	9340	31.80	20240122	0.92	N	200350	500	49 억		89268	N	N	0	N	00	N
32	20240425	100946	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12360	-30	5	-0.24	91418810	7424	26.87	12330	12460	12250	16100	8680	12390	12313.96	0.91	0	-4502	12583	12486	12323	12226	12063	12535	12275	49	3710	500	8670	10	1	9828153	1215	-11.42	2.12	12	0.08	-1082.00	5822.00	25350	20230609	-51.24	9340	20240122	32.33	24400	-49.34	20240314	9340	32.33	20240122	25350	-51.24	20230609	9340	32.33	20240122	0.92	N	200350	500	49 억		89268	N	N	0	N	00	N
33	20240425	090950	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12370	-20	5	-0.16	21536210	1746	6.32	12330	12460	12290	16100	8680	12390	12334.60	0.91	0	-608	12583	12486	12323	12226	12063	12535	12275	49	3710	500	8670	10	1	9828153	1216	-11.43	2.12	12	0.02	-1082.00	5822.00	25350	20230609	-51.20	9340	20240122	32.44	24400	-49.30	20240314	9340	32.44	20240122	25350	-51.20	20230609	9340	32.44	20240122	0.92	N	200350	500	49 억		89268	N	N	0	N	00	N
34	20240424	160929	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12390	30	2	0.24	337843790	27403	36.87	12360	12420	12160	16060	8660	12360	12326.95	0.84	0	4629	13213	12786	12443	12016	11673	12615	11845	49	3700	500	8650	10	1	9828153	1218	-11.45	2.13	12	0.28	-1082.00	5822.00	25350	20230609	-51.12	9340	20240122	32.66	24400	-49.22	20240314	9340	32.66	20240122	25350	-51.12	20230609	9340	32.66	20240122	0.96	N	200350	500	49 억		82893	N	N	0	N	00	N
35	20240424	150945	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12360	0	3	0.00	313374830	25428	34.22	12360	12420	12160	16060	8660	12360	12324.01	0.84	0	4618	13213	12786	12443	12016	11673	12615	11845	49	3700	500	8650	10	1	9828153	1215	-11.42	2.12	12	0.26	-1082.00	5822.00	25350	20230609	-51.24	9340	20240122	32.33	24400	-49.34	20240314	9340	32.33	20240122	25350	-51.24	20230609	9340	32.33	20240122	0.96	N	200350	500	49 억		82893	N	N	0	N	00	N
36	20240424	140944	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12320	-40	5	-0.32	263902930	21429	28.83	12360	12420	12160	16060	8660	12360	12315.22	0.84	0	3440	13213	12786	12443	12016	11673	12615	11845	49	3700	500	8650	10	1	9828153	1211	-11.39	2.12	12	0.22	-1082.00	5822.00	25350	20230609	-51.40	9340	20240122	31.91	24400	-49.51	20240314	9340	31.91	20240122	25350	-51.40	20230609	9340	31.91	20240122	0.96	N	200350	500	49 억		82893	N	N	0	N	00	N
37	20240424	130948	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12300	-60	5	-0.49	223029080	18116	24.38	12360	12420	12160	16060	8660	12360	12311.17	0.84	0	1731	13213	12786	12443	12016	11673	12615	11845	49	3700	500	8650	10	1	9828153	1209	-11.37	2.11	12	0.18	-1082.00	5822.00	25350	20230609	-51.48	9340	20240122	31.69	24400	-49.59	20240314	9340	31.69	20240122	25350	-51.48	20230609	9340	31.69	20240122	0.96	N	200350	500	49 억		82893	N	N	0	N	00	N
38	20240424	120943	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12280	-80	5	-0.65	202182550	16427	22.10	12360	12420	12160	16060	8660	12360	12307.94	0.84	0	1396	13213	12786	12443	12016	11673	12615	11845	49	3700	500	8650	10	1	9828153	1207	-11.35	2.11	12	0.17	-1082.00	5822.00	25350	20230609	-51.56	9340	20240122	31.48	24400	-49.67	20240314	9340	31.48	20240122	25350	-51.56	20230609	9340	31.48	20240122	0.96	N	200350	500	49 억		82893	N	N	0	N	00	N
39	20240424	110942	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12240	-120	5	-0.97	153006040	12426	16.72	12360	12420	12160	16060	8660	12360	12313.38	0.84	0	604	13213	12786	12443	12016	11673	12615	11845	49	3700	500	8650	10	1	9828153	1203	-11.31	2.10	12	0.13	-1082.00	5822.00	25350	20230609	-51.72	9340	20240122	31.05	24400	-49.84	20240314	9340	31.05	20240122	25350	-51.72	20230609	9340	31.05	20240122	0.96	N	200350	500	49 억		82893	N	N	0	N	00	N
40	20240424	100939	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12370	10	2	0.08	88527390	7182	9.66	12360	12420	12160	16060	8660	12360	12326.29	0.84	0	14	13213	12786	12443	12016	11673	12615	11845	49	3700	500	8650	10	1	9828153	1216	-11.43	2.12	12	0.07	-1082.00	5822.00	25350	20230609	-51.20	9340	20240122	32.44	24400	-49.30	20240314	9340	32.44	20240122	25350	-51.20	20230609	9340	32.44	20240122	0.96	N	200350	500	49 억		82893	N	N	0	N	00	N
41	20240424	090943	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12330	-30	5	-0.24	29523500	2403	3.23	12360	12390	12160	16060	8660	12360	12286.10	0.84	0	-48	13213	12786	12443	12016	11673	12615	11845	49	3700	500	8650	10	1	9828153	1212	-11.40	2.12	12	0.02	-1082.00	5822.00	25350	20230609	-51.36	9340	20240122	32.01	24400	-49.47	20240314	9340	32.01	20240122	25350	-51.36	20230609	9340	32.01	20240122	0.96	N	200350	500	49 억		82893	N	N	0	N	00	N
42	20240423	160918	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12360	-240	5	-1.90	921088080	74177	155.75	12650	12870	12100	16380	8820	12600	12417.45	0.83	0	1105	13166	12882	12656	12372	12146	12770	12260	49	3780	500	8820	10	1	9828153	1215	-11.42	2.12	12	0.75	-1082.00	5822.00	25350	20230609	-51.24	9340	20240122	32.33	24400	-49.34	20240314	9340	32.33	20240122	25350	-51.24	20230609	9340	32.33	20240122	0.87	N	200350	500	49 억		81692	N	N	0	N	00	N
43	20240423	150939	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12190	-410	5	-3.25	890011710	71647	150.44	12650	12870	12100	16380	8820	12600	12422.18	0.83	0	1480	13166	12882	12656	12372	12146	12770	12260	49	3780	500	8820	10	1	9828153	1198	-11.27	2.09	12	0.73	-1082.00	5822.00	25350	20230609	-51.91	9340	20240122	30.51	24400	-50.04	20240314	9340	30.51	20240122	25350	-51.91	20230609	9340	30.51	20240122	0.87	N	200350	500	49 억		81692	N	N	0	N	00	N
44	20240423	140939	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12260	-340	5	-2.70	813230320	65353	137.22	12650	12870	12100	16380	8820	12600	12443.66	0.83	0	-1309	13166	12882	12656	12372	12146	12770	12260	49	3780	500	8820	10	1	9828153	1205	-11.33	2.11	12	0.66	-1082.00	5822.00	25350	20230609	-51.64	9340	20240122	31.26	24400	-49.75	20240314	9340	31.26	20240122	25350	-51.64	20230609	9340	31.26	20240122	0.87	N	200350	500	49 억		81692	N	N	0	N	00	N
45	20240423	130936	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12330	-270	5	-2.14	582001890	46393	97.41	12650	12870	12310	16380	8820	12600	12545.04	0.83	0	-2151	13166	12882	12656	12372	12146	12770	12260	49	3780	500	8820	10	1	9828153	1212	-11.40	2.12	12	0.47	-1082.00	5822.00	25350	20230609	-51.36	9340	20240122	32.01	24400	-49.47	20240314	9340	32.01	20240122	25350	-51.36	20230609	9340	32.01	20240122	0.87	N	200350	500	49 억		81692	N	N	0	N	00	N
46	20240423	120936	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12350	-250	5	-1.98	511423550	40672	85.40	12650	12870	12310	16380	8820	12600	12574.34	0.83	0	-2172	13166	12882	12656	12372	12146	12770	12260	49	3780	500	8820	10	1	9828153	1214	-11.41	2.12	12	0.41	-1082.00	5822.00	25350	20230609	-51.28	9340	20240122	32.23	24400	-49.39	20240314	9340	32.23	20240122	25350	-51.28	20230609	9340	32.23	20240122	0.87	N	200350	500	49 억		81692	N	N	0	N	00	N
47	20240423	110938	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12330	-270	5	-2.14	441683500	35021	73.53	12650	12870	12320	16380	8820	12600	12611.96	0.83	0	-1690	13166	12882	12656	12372	12146	12770	12260	49	3780	500	8820	10	1	9828153	1212	-11.40	2.12	12	0.36	-1082.00	5822.00	25350	20230609	-51.36	9340	20240122	32.01	24400	-49.47	20240314	9340	32.01	20240122	25350	-51.36	20230609	9340	32.01	20240122	0.87	N	200350	500	49 억		81692	N	N	0	N	00	N
48	20240423	100936	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12670	70	2	0.56	227981820	17931	37.65	12650	12870	12590	16380	8820	12600	12714.40	0.83	0	3873	13166	12882	12656	12372	12146	12770	12260	49	3780	500	8820	10	1	9828153	1245	-11.71	2.18	12	0.18	-1082.00	5822.00	25350	20230609	-50.02	9340	20240122	35.65	24400	-48.07	20240314	9340	35.65	20240122	25350	-50.02	20230609	9340	35.65	20240122	0.87	N	200350	500	49 억		81692	N	N	0	N	00	N
49	20240423	090937	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12650	50	2	0.40	71795120	5655	11.87	12650	12750	12590	16380	8820	12600	12695.87	0.83	0	1996	13166	12882	12656	12372	12146	12770	12260	49	3780	500	8820	10	1	9828153	1243	-11.69	2.17	12	0.06	-1082.00	5822.00	25350	20230609	-50.10	9340	20240122	35.44	24400	-48.16	20240314	9340	35.44	20240122	25350	-50.10	20230609	9340	35.44	20240122	0.87	N	200350	500	49 억		81692	N	N	0	N	00	N
50	20240422	160933	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12600	120	2	0.96	597079900	47172	56.13	12640	12940	12430	16220	8740	12480	12657.84	0.76	0	7493	13666	13072	12696	12102	11726	12885	11915	49	3740	500	8730	10	1	9828153	1238	-11.65	2.16	12	0.48	-1082.00	5822.00	25350	20230609	-50.30	9340	20240122	34.90	24400	-48.36	20240314	9340	34.90	20240122	25350	-50.30	20230609	9340	34.90	20240122	0.87	N	200350	500	49 억		74292	N	N	0	N	00	N
51	20240422	150932	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12490	10	2	0.08	570851600	45086	53.65	12640	12940	12430	16220	8740	12480	12661.39	0.76	0	7880	13666	13072	12696	12102	11726	12885	11915	49	3740	500	8730	10	1	9828153	1228	-11.54	2.15	12	0.46	-1082.00	5822.00	25350	20230609	-50.73	9340	20240122	33.73	24400	-48.81	20240314	9340	33.73	20240122	25350	-50.73	20230609	9340	33.73	20240122	0.87	N	200350	500	49 억		74292	N	N	0	N	00	N
52	20240422	140933	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12480	0	3	0.00	526851270	41562	49.46	12640	12940	12430	16220	8740	12480	12676.27	0.76	0	6733	13666	13072	12696	12102	11726	12885	11915	49	3740	500	8730	10	1	9828153	1227	-11.53	2.14	12	0.42	-1082.00	5822.00	25350	20230609	-50.77	9340	20240122	33.62	24400	-48.85	20240314	9340	33.62	20240122	25350	-50.77	20230609	9340	33.62	20240122	0.87	N	200350	500	49 억		74292	N	N	0	N	00	N
53	20240422	130930	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12490	10	2	0.08	500719750	39470	46.97	12640	12940	12430	16220	8740	12480	12686.08	0.76	0	6175	13666	13072	12696	12102	11726	12885	11915	49	3740	500	8730	10	1	9828153	1228	-11.54	2.15	12	0.40	-1082.00	5822.00	25350	20230609	-50.73	9340	20240122	33.73	24400	-48.81	20240314	9340	33.73	20240122	25350	-50.73	20230609	9340	33.73	20240122	0.87	N	200350	500	49 억		74292	N	N	0	N	00	N
54	20240422	120930	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12460	-20	5	-0.16	461082820	36300	43.19	12640	12940	12430	16220	8740	12480	12702.01	0.76	0	5054	13666	13072	12696	12102	11726	12885	11915	49	3740	500	8730	10	1	9828153	1225	-11.52	2.14	12	0.37	-1082.00	5822.00	25350	20230609	-50.85	9340	20240122	33.40	24400	-48.93	20240314	9340	33.40	20240122	25350	-50.85	20230609	9340	33.40	20240122	0.87	N	200350	500	49 억		74292	N	N	0	N	00	N
55	20240422	110931	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12600	120	2	0.96	383914760	30119	35.84	12640	12940	12510	16220	8740	12480	12746.60	0.76	0	3189	13666	13072	12696	12102	11726	12885	11915	49	3740	500	8730	10	1	9828153	1238	-11.65	2.16	12	0.31	-1082.00	5822.00	25350	20230609	-50.30	9340	20240122	34.90	24400	-48.36	20240314	9340	34.90	20240122	25350	-50.30	20230609	9340	34.90	20240122	0.87	N	200350	500	49 억		74292	N	N	0	N	00	N
56	20240422	100931	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12760	280	2	2.24	244020490	19076	22.70	12640	12940	12510	16220	8740	12480	12792.02	0.76	0	8421	13666	13072	12696	12102	11726	12885	11915	49	3740	500	8730	10	1	9828153	1254	-11.79	2.19	12	0.19	-1082.00	5822.00	25350	20230609	-49.66	9340	20240122	36.62	24400	-47.70	20240314	9340	36.62	20240122	25350	-49.66	20230609	9340	36.62	20240122	0.87	N	200350	500	49 억		74292	N	N	0	N	00	N
57	20240422	090932	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12770	290	2	2.32	40525700	3194	3.80	12640	12800	12510	16220	8740	12480	12688.07	0.76	0	1226	13666	13072	12696	12102	11726	12885	11915	49	3740	500	8730	10	1	9828153	1255	-11.80	2.19	12	0.03	-1082.00	5822.00	25350	20230609	-49.63	9340	20240122	36.72	24400	-47.66	20240314	9340	36.72	20240122	25350	-49.63	20230609	9340	36.72	20240122	0.87	N	200350	500	49 억		74292	N	N	0	N	00	N
58	20240419	160849	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12480	-580	5	-4.44	1059927310	83852	171.85	13070	13290	12320	16970	9150	13060	12640.46	0.95	0	-19225	13333	13196	12923	12786	12513	13265	12855	49	3910	500	9140	10	1	9828153	1227	-11.53	2.14	12	0.85	-1082.00	5822.00	25350	20230609	-50.77	9340	20240122	33.62	24400	-48.85	20240314	9340	33.62	20240122	25350	-50.77	20230609	9340	33.62	20240122	0.86	N	200350	500	49 억		93503	N	N	0	N	00	N
59	20240419	150856	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12440	-620	5	-4.75	1030899350	81519	167.07	13070	13290	12320	16970	9150	13060	12646.12	0.95	0	-18616	13333	13196	12923	12786	12513	13265	12855	49	3910	500	9140	10	1	9828153	1223	-11.50	2.14	12	0.83	-1082.00	5822.00	25350	20230609	-50.93	9340	20240122	33.19	24400	-49.02	20240314	9340	33.19	20240122	25350	-50.93	20230609	9340	33.19	20240122	0.86	N	200350	500	49 억		93503	N	N	0	N	00	N
60	20240419	140848	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12480	-580	5	-4.44	959645530	75800	155.35	13070	13290	12320	16970	9150	13060	12660.23	0.95	0	-16858	13333	13196	12923	12786	12513	13265	12855	49	3910	500	9140	10	1	9828153	1227	-11.53	2.14	12	0.77	-1082.00	5822.00	25350	20230609	-50.77	9340	20240122	33.62	24400	-48.85	20240314	9340	33.62	20240122	25350	-50.77	20230609	9340	33.62	20240122	0.86	N	200350	500	49 억		93503	N	N	0	N	00	N
61	20240419	130849	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12510	-550	5	-4.21	866162670	68316	140.01	13070	13290	12320	16970	9150	13060	12678.77	0.95	0	-14332	13333	13196	12923	12786	12513	13265	12855	49	3910	500	9140	10	1	9828153	1230	-11.56	2.15	12	0.70	-1082.00	5822.00	25350	20230609	-50.65	9340	20240122	33.94	24400	-48.73	20240314	9340	33.94	20240122	25350	-50.65	20230609	9340	33.94	20240122	0.86	N	200350	500	49 억		93503	N	N	0	N	00	N
62	20240419	120845	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12370	-690	5	-5.28	804845930	63382	129.90	13070	13290	12320	16970	9150	13060	12698.34	0.95	0	-13708	13333	13196	12923	12786	12513	13265	12855	49	3910	500	9140	10	1	9828153	1216	-11.43	2.12	12	0.64	-1082.00	5822.00	25350	20230609	-51.20	9340	20240122	32.44	24400	-49.30	20240314	9340	32.44	20240122	25350	-51.20	20230609	9340	32.44	20240122	0.86	N	200350	500	49 억		93503	N	N	0	N	00	N
63	20240419	110857	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12490	-570	5	-4.36	611644620	47774	97.91	13070	13290	12460	16970	9150	13060	12802.88	0.95	0	-13585	13333	13196	12923	12786	12513	13265	12855	49	3910	500	9140	10	1	9828153	1228	-11.54	2.15	12	0.49	-1082.00	5822.00	25350	20230609	-50.73	9340	20240122	33.73	24400	-48.81	20240314	9340	33.73	20240122	25350	-50.73	20230609	9340	33.73	20240122	0.86	N	200350	500	49 억		93503	N	N	0	N	00	N
64	20240419	100853	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12980	-80	5	-0.61	297130880	22898	46.93	13070	13290	12750	16970	9150	13060	12976.28	0.95	0	-8974	13333	13196	12923	12786	12513	13265	12855	49	3910	500	9140	10	1	9828153	1276	-12.00	2.23	12	0.23	-1082.00	5822.00	25350	20230609	-48.80	9340	20240122	38.97	24400	-46.80	20240314	9340	38.97	20240122	25350	-48.80	20230609	9340	38.97	20240122	0.86	N	200350	500	49 억		93503	N	N	0	N	00	N
65	20240419	090844	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13160	100	2	0.77	61358300	4658	9.55	13070	13290	13010	16970	9150	13060	13172.67	0.95	0	346	13333	13196	12923	12786	12513	13265	12855	49	3910	500	9140	10	1	9828153	1293	-12.16	2.26	12	0.05	-1082.00	5822.00	25350	20230609	-48.09	9340	20240122	40.90	24400	-46.07	20240314	9340	40.90	20240122	25350	-48.09	20230609	9340	40.90	20240122	0.86	N	200350	500	49 억		93503	N	N	0	N	00	N
66	20240418	160846	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13060	410	2	3.24	631754480	48763	89.18	12740	13060	12650	16440	8860	12650	12955.52	0.75	0	20269	13396	13022	12776	12402	12156	13210	12590	49	3790	500	8850	10	1	9828153	1284	-12.07	2.24	12	0.50	-1082.00	5822.00	25350	20230609	-48.48	9340	20240122	39.83	24400	-46.48	20240314	9340	39.83	20240122	25350	-48.48	20230609	9340	39.83	20240122	0.86	N	200350	500	49 억		73233	N	N	0	N	00	N
67	20240418	150844	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12940	290	2	2.29	534836440	41313	75.56	12740	13040	12650	16440	8860	12650	12945.96	0.75	0	18206	13396	13022	12776	12402	12156	13210	12590	49	3790	500	8850	10	1	9828153	1272	-11.96	2.22	12	0.42	-1082.00	5822.00	25350	20230609	-48.95	9340	20240122	38.54	24400	-46.97	20240314	9340	38.54	20240122	25350	-48.95	20230609	9340	38.54	20240122	0.86	N	200350	500	49 억		73233	N	N	0	N	00	N
68	20240418	140851	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12930	280	2	2.21	465412440	35939	65.73	12740	13040	12650	16440	8860	12650	12950.07	0.75	0	16296	13396	13022	12776	12402	12156	13210	12590	49	3790	500	8850	10	1	9828153	1271	-11.95	2.22	12	0.37	-1082.00	5822.00	25350	20230609	-48.99	9340	20240122	38.44	24400	-47.01	20240314	9340	38.44	20240122	25350	-48.99	20230609	9340	38.44	20240122	0.86	N	200350	500	49 억		73233	N	N	0	N	00	N
69	20240418	130845	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12940	290	2	2.29	424534070	32779	59.95	12740	13040	12650	16440	8860	12650	12951.40	0.75	0	15279	13396	13022	12776	12402	12156	13210	12590	49	3790	500	8850	10	1	9828153	1272	-11.96	2.22	12	0.33	-1082.00	5822.00	25350	20230609	-48.95	9340	20240122	38.54	24400	-46.97	20240314	9340	38.54	20240122	25350	-48.95	20230609	9340	38.54	20240122	0.86	N	200350	500	49 억		73233	N	N	0	N	00	N
70	20240418	120843	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12940	290	2	2.29	338171670	26123	47.78	12740	13040	12650	16440	8860	12650	12945.36	0.75	0	10053	13396	13022	12776	12402	12156	13210	12590	49	3790	500	8850	10	1	9828153	1272	-11.96	2.22	12	0.27	-1082.00	5822.00	25350	20230609	-48.95	9340	20240122	38.54	24400	-46.97	20240314	9340	38.54	20240122	25350	-48.95	20230609	9340	38.54	20240122	0.86	N	200350	500	49 억		73233	N	N	0	N	00	N
71	20240418	110847	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12970	320	2	2.53	237502560	18347	33.55	12740	13040	12650	16440	8860	12650	12945.04	0.75	0	8138	13396	13022	12776	12402	12156	13210	12590	49	3790	500	8850	10	1	9828153	1275	-11.99	2.23	12	0.19	-1082.00	5822.00	25350	20230609	-48.84	9340	20240122	38.87	24400	-46.84	20240314	9340	38.87	20240122	25350	-48.84	20230609	9340	38.87	20240122	0.86	N	200350	500	49 억		73233	N	N	0	N	00	N
72	20240418	100846	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13010	360	2	2.85	185011260	14308	26.17	12740	13040	12650	16440	8860	12650	12930.62	0.75	0	7567	13396	13022	12776	12402	12156	13210	12590	49	3790	500	8850	10	1	9828153	1279	-12.02	2.23	12	0.15	-1082.00	5822.00	25350	20230609	-48.68	9340	20240122	39.29	24400	-46.68	20240314	9340	39.29	20240122	25350	-48.68	20230609	9340	39.29	20240122	0.86	N	200350	500	49 억		73233	N	N	0	N	00	N
73	20240418	090843	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12830	180	2	1.42	14560760	1144	2.09	12740	12830	12650	16440	8860	12650	12727.94	0.75	0	439	13396	13022	12776	12402	12156	13210	12590	49	3790	500	8850	10	1	9828153	1261	-11.86	2.20	12	0.01	-1082.00	5822.00	25350	20230609	-49.39	9340	20240122	37.37	24400	-47.42	20240314	9340	37.37	20240122	25350	-49.39	20230609	9340	37.37	20240122	0.86	N	200350	500	49 억		73233	N	N	0	N	00	N
74	20240417	160837	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12650	50	2	0.40	675377250	52610	71.24	12530	13150	12530	16380	8820	12600	12837.45	0.65	0	9426	13400	13000	12770	12370	12140	12885	12255	49	3780	500	8820	10	1	9828153	1243	-11.69	2.17	12	0.54	-1082.00	5822.00	25350	20230609	-50.10	9340	20240122	35.44	24400	-48.16	20240314	9340	35.44	20240122	25350	-50.10	20230609	9340	35.44	20240122	0.85	N	200350	500	49 억		63807	N	N	0	N	00	N
75	20240417	150851	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12670	70	2	0.56	644902640	50199	67.98	12530	13150	12530	16380	8820	12600	12846.92	0.65	0	9212	13400	13000	12770	12370	12140	12885	12255	49	3780	500	8820	10	1	9828153	1245	-11.71	2.18	12	0.51	-1082.00	5822.00	25350	20230609	-50.02	9340	20240122	35.65	24400	-48.07	20240314	9340	35.65	20240122	25350	-50.02	20230609	9340	35.65	20240122	0.85	N	200350	500	49 억		63807	N	N	0	N	00	N
76	20240417	140845	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12800	200	2	1.59	581309540	45208	61.22	12530	13150	12530	16380	8820	12600	12858.55	0.65	0	8651	13400	13000	12770	12370	12140	12885	12255	49	3780	500	8820	10	1	9828153	1258	-11.83	2.20	12	0.46	-1082.00	5822.00	25350	20230609	-49.51	9340	20240122	37.04	24400	-47.54	20240314	9340	37.04	20240122	25350	-49.51	20230609	9340	37.04	20240122	0.85	N	200350	500	49 억		63807	N	N	0	N	00	N
77	20240417	130847	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12710	110	2	0.87	545186920	42376	57.39	12530	13150	12530	16380	8820	12600	12865.46	0.65	0	7520	13400	13000	12770	12370	12140	12885	12255	49	3780	500	8820	10	1	9828153	1249	-11.75	2.18	12	0.43	-1082.00	5822.00	25350	20230609	-49.86	9340	20240122	36.08	24400	-47.91	20240314	9340	36.08	20240122	25350	-49.86	20230609	9340	36.08	20240122	0.85	N	200350	500	49 억		63807	N	N	0	N	00	N
78	20240417	120849	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12710	110	2	0.87	481224480	37340	50.57	12530	13150	12530	16380	8820	12600	12887.64	0.65	0	4609	13400	13000	12770	12370	12140	12885	12255	49	3780	500	8820	10	1	9828153	1249	-11.75	2.18	12	0.38	-1082.00	5822.00	25350	20230609	-49.86	9340	20240122	36.08	24400	-47.91	20240314	9340	36.08	20240122	25350	-49.86	20230609	9340	36.08	20240122	0.85	N	200350	500	49 억		63807	N	N	0	N	00	N
79	20240417	110850	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12820	220	2	1.75	409445020	31713	42.95	12530	13150	12530	16380	8820	12600	12910.95	0.65	0	3567	13400	13000	12770	12370	12140	12885	12255	49	3780	500	8820	10	1	9828153	1260	-11.85	2.20	12	0.32	-1082.00	5822.00	25350	20230609	-49.43	9340	20240122	37.26	24400	-47.46	20240314	9340	37.26	20240122	25350	-49.43	20230609	9340	37.26	20240122	0.85	N	200350	500	49 억		63807	N	N	0	N	00	N
80	20240417	100843	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12940	340	2	2.70	307988810	23819	32.26	12530	13150	12530	16380	8820	12600	12930.38	0.65	0	6592	13400	13000	12770	12370	12140	12885	12255	49	3780	500	8820	10	1	9828153	1272	-11.96	2.22	12	0.24	-1082.00	5822.00	25350	20230609	-48.95	9340	20240122	38.54	24400	-46.97	20240314	9340	38.54	20240122	25350	-48.95	20230609	9340	38.54	20240122	0.85	N	200350	500	49 억		63807	N	N	0	N	00	N
81	20240417	090840	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12650	50	2	0.40	47856580	3788	5.13	12530	12750	12530	16380	8820	12600	12633.73	0.65	0	1249	13400	13000	12770	12370	12140	12885	12255	49	3780	500	8820	10	1	9828153	1243	-11.69	2.17	12	0.04	-1082.00	5822.00	25350	20230609	-50.10	9340	20240122	35.44	24400	-48.16	20240314	9340	35.44	20240122	25350	-50.10	20230609	9340	35.44	20240122	0.85	N	200350	500	49 억		63807	N	N	0	N	00	N
82	20240416	160845	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12600	-570	5	-4.33	931941540	73315	125.39	13010	13170	12540	17120	9220	13170	12711.69	0.74	0	-8931	13576	13372	13126	12922	12676	13250	12800	49	3950	500	9210	10	1	9828153	1238	-11.65	2.16	12	0.75	-1082.00	5822.00	25350	20230609	-50.30	9340	20240122	34.90	24400	-48.36	20240314	9340	34.90	20240122	25350	-50.30	20230609	9340	34.90	20240122	0.85	N	200350	500	49 억		72643	N	N	0	N	00	N
83	20240416	150844	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12650	-520	5	-3.95	860275820	67631	115.67	13010	13170	12540	17120	9220	13170	12720.12	0.74	0	-9895	13576	13372	13126	12922	12676	13250	12800	49	3950	500	9210	10	1	9828153	1243	-11.69	2.17	12	0.69	-1082.00	5822.00	25350	20230609	-50.10	9340	20240122	35.44	24400	-48.16	20240314	9340	35.44	20240122	25350	-50.10	20230609	9340	35.44	20240122	0.85	N	200350	500	49 억		72643	N	N	0	N	00	N
84	20240416	140844	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12580	-590	5	-4.48	751539130	58988	100.89	13010	13170	12540	17120	9220	13170	12740.52	0.74	0	-10770	13576	13372	13126	12922	12676	13250	12800	49	3950	500	9210	10	1	9828153	1236	-11.63	2.16	12	0.60	-1082.00	5822.00	25350	20230609	-50.37	9340	20240122	34.69	24400	-48.44	20240314	9340	34.69	20240122	25350	-50.37	20230609	9340	34.69	20240122	0.85	N	200350	500	49 억		72643	N	N	0	N	00	N
85	20240416	130842	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12710	-460	5	-3.49	647202480	50720	86.75	13010	13170	12540	17120	9220	13170	12760.28	0.74	0	-9634	13576	13372	13126	12922	12676	13250	12800	49	3950	500	9210	10	1	9828153	1249	-11.75	2.18	12	0.52	-1082.00	5822.00	25350	20230609	-49.86	9340	20240122	36.08	24400	-47.91	20240314	9340	36.08	20240122	25350	-49.86	20230609	9340	36.08	20240122	0.85	N	200350	500	49 억		72643	N	N	0	N	00	N
86	20240416	120844	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12730	-440	5	-3.34	591316920	46300	79.19	13010	13170	12540	17120	9220	13170	12771.40	0.74	0	-11113	13576	13372	13126	12922	12676	13250	12800	49	3950	500	9210	10	1	9828153	1251	-11.77	2.19	12	0.47	-1082.00	5822.00	25350	20230609	-49.78	9340	20240122	36.30	24400	-47.83	20240314	9340	36.30	20240122	25350	-49.78	20230609	9340	36.30	20240122	0.85	N	200350	500	49 억		72643	N	N	0	N	00	N
87	20240416	110840	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12640	-530	5	-4.02	436029140	33987	58.13	13010	13170	12630	17120	9220	13170	12829.26	0.74	0	-7835	13576	13372	13126	12922	12676	13250	12800	49	3950	500	9210	10	1	9828153	1242	-11.68	2.17	12	0.35	-1082.00	5822.00	25350	20230609	-50.14	9340	20240122	35.33	24400	-48.20	20240314	9340	35.33	20240122	25350	-50.14	20230609	9340	35.33	20240122	0.85	N	200350	500	49 억		72643	N	N	0	N	00	N
88	20240416	100833	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12680	-490	5	-3.72	290431920	22513	38.50	13010	13170	12640	17120	9220	13170	12900.60	0.74	0	-6777	13576	13372	13126	12922	12676	13250	12800	49	3950	500	9210	10	1	9828153	1246	-11.72	2.18	12	0.23	-1082.00	5822.00	25350	20230609	-49.98	9340	20240122	35.76	24400	-48.03	20240314	9340	35.76	20240122	25350	-49.98	20230609	9340	35.76	20240122	0.85	N	200350	500	49 억		72643	N	N	0	N	00	N
89	20240416	090833	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13040	-130	5	-0.99	95977950	7413	12.68	13010	13140	12900	17120	9220	13170	12947.16	0.74	0	-2726	13576	13372	13126	12922	12676	13250	12800	49	3950	500	9210	10	1	9828153	1282	-12.05	2.24	12	0.08	-1082.00	5822.00	25350	20230609	-48.56	9340	20240122	39.61	24400	-46.56	20240314	9340	39.61	20240122	25350	-48.56	20230609	9340	39.61	20240122	0.85	N	200350	500	49 억		72643	N	N	0	N	00	N
90	20240415	160831	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13170	-240	5	-1.79	764695530	58234	31.91	13230	13330	12880	17430	9390	13410	13131.31	0.89	0	-15596	14323	13866	13243	12786	12163	14095	13015	49	4020	500	9380	10	1	9828153	1294	-12.17	2.26	12	0.59	-1082.00	5822.00	25350	20230609	-48.05	9340	20240122	41.01	24400	-46.02	20240314	9340	41.01	20240122	25350	-48.05	20230609	9340	41.01	20240122	0.83	N	200350	500	49 억		87549	N	N	0	N	00	N
91	20240415	150836	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13150	-260	5	-1.94	744280820	56683	31.06	13230	13330	12880	17430	9390	13410	13130.53	0.89	0	-15221	14323	13866	13243	12786	12163	14095	13015	49	4020	500	9380	10	1	9828153	1292	-12.15	2.26	12	0.58	-1082.00	5822.00	25350	20230609	-48.13	9340	20240122	40.79	24400	-46.11	20240314	9340	40.79	20240122	25350	-48.13	20230609	9340	40.79	20240122	0.83	N	200350	500	49 억		87549	N	N	0	N	00	N
92	20240415	140829	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13240	-170	5	-1.27	688604570	52452	28.74	13230	13330	12880	17430	9390	13410	13128.23	0.89	0	-13282	14323	13866	13243	12786	12163	14095	13015	49	4020	500	9380	10	1	9828153	1301	-12.24	2.27	12	0.53	-1082.00	5822.00	25350	20230609	-47.77	9340	20240122	41.76	24400	-45.74	20240314	9340	41.76	20240122	25350	-47.77	20230609	9340	41.76	20240122	0.83	N	200350	500	49 억		87549	N	N	0	N	00	N
93	20240415	130821	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13190	-220	5	-1.64	602953980	45942	25.17	13230	13330	12880	17430	9390	13410	13124.18	0.89	0	-13269	14323	13866	13243	12786	12163	14095	13015	49	4020	500	9380	10	1	9828153	1296	-12.19	2.27	12	0.47	-1082.00	5822.00	25350	20230609	-47.97	9340	20240122	41.22	24400	-45.94	20240314	9340	41.22	20240122	25350	-47.97	20230609	9340	41.22	20240122	0.83	N	200350	500	49 억		87549	N	N	0	N	00	N
94	20240415	120834	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13250	-160	5	-1.19	528148160	40286	22.07	13230	13330	12880	17430	9390	13410	13109.89	0.89	0	-13468	14323	13866	13243	12786	12163	14095	13015	49	4020	500	9380	10	1	9828153	1302	-12.25	2.28	12	0.41	-1082.00	5822.00	25350	20230609	-47.73	9340	20240122	41.86	24400	-45.70	20240314	9340	41.86	20240122	25350	-47.73	20230609	9340	41.86	20240122	0.83	N	200350	500	49 억		87549	N	N	0	N	00	N
95	20240415	110835	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13130	-280	5	-2.09	444071600	33939	18.60	13230	13230	12880	17430	9390	13410	13084.31	0.89	0	-10371	14323	13866	13243	12786	12163	14095	13015	49	4020	500	9380	10	1	9828153	1290	-12.13	2.26	12	0.35	-1082.00	5822.00	25350	20230609	-48.21	9340	20240122	40.58	24400	-46.19	20240314	9340	40.58	20240122	25350	-48.21	20230609	9340	40.58	20240122	0.83	N	200350	500	49 억		87549	N	N	0	N	00	N
96	20240415	100829	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13150	-260	5	-1.94	364819870	27886	15.28	13230	13230	12880	17430	9390	13410	13082.43	0.89	0	-8886	14323	13866	13243	12786	12163	14095	13015	49	4020	500	9380	10	1	9828153	1292	-12.15	2.26	12	0.28	-1082.00	5822.00	25350	20230609	-48.13	9340	20240122	40.79	24400	-46.11	20240314	9340	40.79	20240122	25350	-48.13	20230609	9340	40.79	20240122	0.83	N	200350	500	49 억		87549	N	N	0	N	00	N
97	20240415	090836	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13180	-230	5	-1.72	198897580	15171	8.31	13230	13230	13000	17430	9390	13410	13110.18	0.89	0	-7329	14323	13866	13243	12786	12163	14095	13015	49	4020	500	9380	10	1	9828153	1295	-12.18	2.26	12	0.15	-1082.00	5822.00	25350	20230609	-48.01	9340	20240122	41.11	24400	-45.98	20240314	9340	41.11	20240122	25350	-48.01	20230609	9340	41.11	20240122	0.83	N	200350	500	49 억		87549	N	N	0	N	00	N
98	20240412	160829	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13410	760	2	6.01	2414114470	181651	150.59	12660	13700	12620	16440	8860	12650	13288.67	0.66	0	24506	13176	12912	12606	12342	12036	13045	12475	49	3790	500	8850	10	1	9828153	1318	-12.39	2.30	12	1.85	-1082.00	5822.00	25350	20230609	-47.10	9340	20240122	43.58	24400	-45.04	20240314	9340	43.58	20240122	25350	-47.10	20230609	9340	43.58	20240122	0.83	N	200350	500	49 억		64900	N	N	0	N	00	N
99	20240412	150832	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13200	550	2	4.35	2277066660	171407	142.10	12660	13700	12620	16440	8860	12650	13284.58	0.66	0	26948	13176	12912	12606	12342	12036	13045	12475	49	3790	500	8850	10	1	9828153	1297	-12.20	2.27	12	1.74	-1082.00	5822.00	25350	20230609	-47.93	9340	20240122	41.33	24400	-45.90	20240314	9340	41.33	20240122	25350	-47.93	20230609	9340	41.33	20240122	0.83	N	200350	500	49 억		64900	N	N	0	N	00	N
100	20240412	140828	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13230	580	2	4.58	2160193840	162571	134.77	12660	13700	12620	16440	8860	12650	13287.72	0.66	0	28880	13176	12912	12606	12342	12036	13045	12475	49	3790	500	8850	10	1	9828153	1300	-12.23	2.27	12	1.65	-1082.00	5822.00	25350	20230609	-47.81	9340	20240122	41.65	24400	-45.78	20240314	9340	41.65	20240122	25350	-47.81	20230609	9340	41.65	20240122	0.83	N	200350	500	49 억		64900	N	N	0	N	00	N
101	20240412	130819	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13310	660	2	5.22	2036981820	153270	127.06	12660	13700	12620	16440	8860	12650	13290.18	0.66	0	25419	13176	12912	12606	12342	12036	13045	12475	49	3790	500	8850	10	1	9828153	1308	-12.30	2.29	12	1.56	-1082.00	5822.00	25350	20230609	-47.50	9340	20240122	42.51	24400	-45.45	20240314	9340	42.51	20240122	25350	-47.50	20230609	9340	42.51	20240122	0.83	N	200350	500	49 억		64900	N	N	0	N	00	N
102	20240412	120826	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13340	690	2	5.45	1898148300	142824	118.40	12660	13700	12620	16440	8860	12650	13290.15	0.66	0	24306	13176	12912	12606	12342	12036	13045	12475	49	3790	500	8850	10	1	9828153	1311	-12.33	2.29	12	1.45	-1082.00	5822.00	25350	20230609	-47.38	9340	20240122	42.83	24400	-45.33	20240314	9340	42.83	20240122	25350	-47.38	20230609	9340	42.83	20240122	0.83	N	200350	500	49 억		64900	N	N	0	N	00	N
103	20240412	110823	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13330	680	2	5.38	1738104100	130820	108.45	12660	13700	12620	16440	8860	12650	13286.26	0.66	0	21113	13176	12912	12606	12342	12036	13045	12475	49	3790	500	8850	10	1	9828153	1310	-12.32	2.29	12	1.33	-1082.00	5822.00	25350	20230609	-47.42	9340	20240122	42.72	24400	-45.37	20240314	9340	42.72	20240122	25350	-47.42	20230609	9340	42.72	20240122	0.83	N	200350	500	49 억		64900	N	N	0	N	00	N
104	20240412	100824	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13470	820	2	6.48	1475299490	111140	92.14	12660	13700	12620	16440	8860	12650	13274.28	0.66	0	16674	13176	12912	12606	12342	12036	13045	12475	49	3790	500	8850	10	1	9828153	1324	-12.45	2.31	12	1.13	-1082.00	5822.00	25350	20230609	-46.86	9340	20240122	44.22	24400	-44.80	20240314	9340	44.22	20240122	25350	-46.86	20230609	9340	44.22	20240122	0.83	N	200350	500	49 억		64900	N	N	0	N	00	N
105	20240412	090825	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12660	10	2	0.08	64068890	5062	4.20	12660	12750	12620	16440	8860	12650	12656.84	0.66	0	-1581	13176	12912	12606	12342	12036	13045	12475	49	3790	500	8850	10	1	9828153	1244	-11.70	2.17	12	0.05	-1082.00	5822.00	25350	20230609	-50.06	9340	20240122	35.55	24400	-48.11	20240314	9340	35.55	20240122	25350	-50.06	20230609	9340	35.55	20240122	0.83	N	200350	500	49 억		64900	N	N	0	N	00	N
106	20240411	160819	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12650	-450	5	-3.44	1496998310	119580	104.03	12500	12870	12300	17030	9170	13100	12518.79	0.63	0	2931	13533	13316	13103	12886	12673	13425	12995	49	3930	500	9170	10	1	9828153	1243	-11.69	2.17	12	1.22	-1082.00	5822.00	25350	20230609	-50.10	9340	20240122	35.44	24400	-48.16	20240314	9340	35.44	20240122	25350	-50.10	20230609	9340	35.44	20240122	1.24	N	200350	500	49 억		62186	N	N	0	N	00	N
107	20240411	150826	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12640	-460	5	-3.51	1436053240	114751	99.83	12500	12870	12300	17030	9170	13100	12514.52	0.63	0	3876	13533	13316	13103	12886	12673	13425	12995	49	3930	500	9170	10	1	9828153	1242	-11.68	2.17	12	1.17	-1082.00	5822.00	25350	20230609	-50.14	9340	20240122	35.33	24400	-48.20	20240314	9340	35.33	20240122	25350	-50.14	20230609	9340	35.33	20240122	1.24	N	200350	500	49 억		62186	N	N	0	N	00	N
108	20240411	140822	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12690	-410	5	-3.13	1271567580	101715	88.49	12500	12870	12300	17030	9170	13100	12501.28	0.63	0	3823	13533	13316	13103	12886	12673	13425	12995	49	3930	500	9170	10	1	9828153	1247	-11.73	2.18	12	1.03	-1082.00	5822.00	25350	20230609	-49.94	9340	20240122	35.87	24400	-47.99	20240314	9340	35.87	20240122	25350	-49.94	20230609	9340	35.87	20240122	1.24	N	200350	500	49 억		62186	N	N	0	N	00	N
109	20240411	130813	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12850	-250	5	-1.91	1132291050	90754	78.95	12500	12870	12300	17030	9170	13100	12476.49	0.63	0	3390	13533	13316	13103	12886	12673	13425	12995	49	3930	500	9170	10	1	9828153	1263	-11.88	2.21	12	0.92	-1082.00	5822.00	25350	20230609	-49.31	9340	20240122	37.58	24400	-47.34	20240314	9340	37.58	20240122	25350	-49.31	20230609	9340	37.58	20240122	1.24	N	200350	500	49 억		62186	N	N	0	N	00	N
110	20240411	120823	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12700	-400	5	-3.05	1056926080	84842	73.81	12500	12730	12300	17030	9170	13100	12457.58	0.63	0	1638	13533	13316	13103	12886	12673	13425	12995	49	3930	500	9170	10	1	9828153	1248	-11.74	2.18	12	0.86	-1082.00	5822.00	25350	20230609	-49.90	9340	20240122	35.97	24400	-47.95	20240314	9340	35.97	20240122	25350	-49.90	20230609	9340	35.97	20240122	1.24	N	200350	500	49 억		62186	N	N	0	N	00	N
111	20240411	110816	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12600	-500	5	-3.82	986301820	79266	68.96	12500	12730	12300	17030	9170	13100	12442.94	0.63	0	700	13533	13316	13103	12886	12673	13425	12995	49	3930	500	9170	10	1	9828153	1238	-11.65	2.16	12	0.81	-1082.00	5822.00	25350	20230609	-50.30	9340	20240122	34.90	24400	-48.36	20240314	9340	34.90	20240122	25350	-50.30	20230609	9340	34.90	20240122	1.24	N	200350	500	49 억		62186	N	N	0	N	00	N
112	20240411	100823	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12500	-600	5	-4.58	790486080	63681	55.40	12500	12730	12300	17030	9170	13100	12413.22	0.63	0	-3195	13533	13316	13103	12886	12673	13425	12995	49	3930	500	9170	10	1	9828153	1229	-11.55	2.15	12	0.65	-1082.00	5822.00	25350	20230609	-50.69	9340	20240122	33.83	24400	-48.77	20240314	9340	33.83	20240122	25350	-50.69	20230609	9340	33.83	20240122	1.24	N	200350	500	49 억		62186	N	N	0	N	00	N
113	20240411	090821	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12490	-610	5	-4.66	357672420	28756	25.02	12500	12730	12300	17030	9170	13100	12438.18	0.63	0	-4997	13533	13316	13103	12886	12673	13425	12995	49	3930	500	9170	10	1	9828153	1228	-11.54	2.15	12	0.29	-1082.00	5822.00	25350	20230609	-50.73	9340	20240122	33.73	24400	-48.81	20240314	9340	33.73	20240122	25350	-50.73	20230609	9340	33.73	20240122	1.24	N	200350	500	49 억		62186	N	N	0	N	00	N
114	20240409	160807	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13100	10	2	0.08	1457529880	111457	120.90	13090	13320	12890	17010	9170	13090	13076.95	0.75	0	8981	13416	13252	12926	12762	12436	13335	12845	35	3920	500	9160	10	1	6907713	905	-12.11	2.25	12	1.61	-1082.00	5822.00	25350	20230609	-48.32	9340	20240122	40.26	24400	-46.31	20240314	9340	40.26	20240122	25350	-48.32	20230609	9340	40.26	20240122	1.13	N	200350	500	34 억		52060	N	N	0	N	00	N
115	20240409	150813	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13140	50	2	0.38	1385685770	105971	114.94	13090	13320	12890	17010	9170	13090	13076.08	0.75	0	9810	13416	13252	12926	12762	12436	13335	12845	35	3920	500	9160	10	1	6907713	908	-12.14	2.26	12	1.53	-1082.00	5822.00	25350	20230609	-48.17	9340	20240122	40.69	24400	-46.15	20240314	9340	40.69	20240122	25350	-48.17	20230609	9340	40.69	20240122	1.13	N	200350	500	34 억		52060	N	N	0	N	00	N
116	20240409	140817	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13150	60	2	0.46	1147138960	87715	95.14	13090	13320	12890	17010	9170	13090	13078.02	0.75	0	10565	13416	13252	12926	12762	12436	13335	12845	35	3920	500	9160	10	1	6907713	908	-12.15	2.26	12	1.27	-1082.00	5822.00	25350	20230609	-48.13	9340	20240122	40.79	24400	-46.11	20240314	9340	40.79	20240122	25350	-48.13	20230609	9340	40.79	20240122	1.13	N	200350	500	34 억		52060	N	N	0	N	00	N
117	20240409	130810	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13060	-30	5	-0.23	921350040	70447	76.41	13090	13320	12890	17010	9170	13090	13078.63	0.75	0	7355	13416	13252	12926	12762	12436	13335	12845	35	3920	500	9160	10	1	6907713	902	-12.07	2.24	12	1.02	-1082.00	5822.00	25350	20230609	-48.48	9340	20240122	39.83	24400	-46.48	20240314	9340	39.83	20240122	25350	-48.48	20230609	9340	39.83	20240122	1.13	N	200350	500	34 억		52060	N	N	0	N	00	N
118	20240409	120813	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13050	-40	5	-0.31	865353360	66145	71.75	13090	13320	12890	17010	9170	13090	13082.67	0.75	0	5680	13416	13252	12926	12762	12436	13335	12845	35	3920	500	9160	10	1	6907713	901	-12.06	2.24	12	0.96	-1082.00	5822.00	25350	20230609	-48.52	9340	20240122	39.72	24400	-46.52	20240314	9340	39.72	20240122	25350	-48.52	20230609	9340	39.72	20240122	1.13	N	200350	500	34 억		52060	N	N	0	N	00	N
119	20240409	110811	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13050	-40	5	-0.31	735025090	56120	60.87	13090	13320	12890	17010	9170	13090	13097.38	0.75	0	3198	13416	13252	12926	12762	12436	13335	12845	35	3920	500	9160	10	1	6907713	901	-12.06	2.24	12	0.81	-1082.00	5822.00	25350	20230609	-48.52	9340	20240122	39.72	24400	-46.52	20240314	9340	39.72	20240122	25350	-48.52	20230609	9340	39.72	20240122	1.13	N	200350	500	34 억		52060	N	N	0	N	00	N
120	20240409	100805	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13110	20	2	0.15	448956510	34153	37.05	13090	13320	12910	17010	9170	13090	13145.46	0.75	0	5903	13416	13252	12926	12762	12436	13335	12845	35	3920	500	9160	10	1	6907713	906	-12.12	2.25	12	0.49	-1082.00	5822.00	25350	20230609	-48.28	9340	20240122	40.36	24400	-46.27	20240314	9340	40.36	20240122	25350	-48.28	20230609	9340	40.36	20240122	1.13	N	200350	500	34 억		52060	N	N	0	N	00	N
121	20240409	090821	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13010	-80	5	-0.61	62374410	4789	5.19	13090	13130	12910	17010	9170	13090	13024.38	0.75	0	-47	13416	13252	12926	12762	12436	13335	12845	35	3920	500	9160	10	1	6907713	899	-12.02	2.23	12	0.07	-1082.00	5822.00	25350	20230609	-48.68	9340	20240122	39.29	24400	-46.68	20240314	9340	39.29	20240122	25350	-48.68	20230609	9340	39.29	20240122	1.13	N	200350	500	34 억		52060	N	N	0	N	00	N
122	20240408	160805	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13090	110	2	0.85	1152271640	90231	86.34	12980	13090	12600	16870	9090	12980	12769.53	0.75	0	15	13526	13252	12936	12662	12346	13390	12800	35	3890	500	9080	10	1	6907713	904	-12.10	2.25	12	1.31	-1082.00	5822.00	25350	20230609	-48.36	9340	20240122	40.15	24400	-46.35	20240314	9340	40.15	20240122	25350	-48.36	20230609	9340	40.15	20240122	1.17	N	200350	500	34 억		51770	N	N	0	N	00	N
123	20240408	150812	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12980	0	3	0.00	1025060760	80479	77.01	12980	13050	12600	16870	9090	12980	12736.91	0.75	0	2157	13526	13252	12936	12662	12346	13390	12800	35	3890	500	9080	10	1	6907713	897	-12.00	2.23	12	1.17	-1082.00	5822.00	25350	20230609	-48.80	9340	20240122	38.97	24400	-46.80	20240314	9340	38.97	20240122	25350	-48.80	20230609	9340	38.97	20240122	1.17	N	200350	500	34 억		51770	N	N	0	N	00	N
124	20240408	140811	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12700	-280	5	-2.16	849202150	66786	63.91	12980	12980	12600	16870	9090	12980	12715.15	0.75	0	-142	13526	13252	12936	12662	12346	13390	12800	35	3890	500	9080	10	1	6907713	877	-11.74	2.18	12	0.97	-1082.00	5822.00	25350	20230609	-49.90	9340	20240122	35.97	24400	-47.95	20240314	9340	35.97	20240122	25350	-49.90	20230609	9340	35.97	20240122	1.17	N	200350	500	34 억		51770	N	N	0	N	00	N
125	20240408	130807	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12700	-280	5	-2.16	813149500	63944	61.19	12980	12980	12600	16870	9090	12980	12716.46	0.75	0	-560	13526	13252	12936	12662	12346	13390	12800	35	3890	500	9080	10	1	6907713	877	-11.74	2.18	12	0.93	-1082.00	5822.00	25350	20230609	-49.90	9340	20240122	35.97	24400	-47.95	20240314	9340	35.97	20240122	25350	-49.90	20230609	9340	35.97	20240122	1.17	N	200350	500	34 억		51770	N	N	0	N	00	N
126	20240408	120813	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12740	-240	5	-1.85	649710380	51047	48.85	12980	12980	12600	16870	9090	12980	12727.54	0.75	0	-1024	13526	13252	12936	12662	12346	13390	12800	35	3890	500	9080	10	1	6907713	880	-11.77	2.19	12	0.74	-1082.00	5822.00	25350	20230609	-49.74	9340	20240122	36.40	24400	-47.79	20240314	9340	36.40	20240122	25350	-49.74	20230609	9340	36.40	20240122	1.17	N	200350	500	34 억		51770	N	N	0	N	00	N
127	20240408	110814	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12670	-310	5	-2.39	597709290	46944	44.92	12980	12980	12600	16870	9090	12980	12732.23	0.75	0	-2057	13526	13252	12936	12662	12346	13390	12800	35	3890	500	9080	10	1	6907713	875	-11.71	2.18	12	0.68	-1082.00	5822.00	25350	20230609	-50.02	9340	20240122	35.65	24400	-48.07	20240314	9340	35.65	20240122	25350	-50.02	20230609	9340	35.65	20240122	1.17	N	200350	500	34 억		51770	N	N	0	N	00	N
128	20240408	100803	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12800	-180	5	-1.39	370511900	29149	27.89	12980	12980	12600	16870	9090	12980	12710.69	0.75	0	2062	13526	13252	12936	12662	12346	13390	12800	35	3890	500	9080	10	1	6907713	884	-11.83	2.20	12	0.42	-1082.00	5822.00	25350	20230609	-49.51	9340	20240122	37.04	24400	-47.54	20240314	9340	37.04	20240122	25350	-49.51	20230609	9340	37.04	20240122	1.17	N	200350	500	34 억		51770	N	N	0	N	00	N
129	20240408	090812	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12700	-280	5	-2.16	75268890	5875	5.62	12980	12980	12650	16870	9090	12980	12810.86	0.75	0	-943	13526	13252	12936	12662	12346	13390	12800	35	3890	500	9080	10	1	6907713	877	-11.74	2.18	12	0.09	-1082.00	5822.00	25350	20230609	-49.90	9340	20240122	35.97	24400	-47.95	20240314	9340	35.97	20240122	25350	-49.90	20230609	9340	35.97	20240122	1.17	N	200350	500	34 억		51770	N	N	0	N	00	N
130	20240405	160810	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12980	-40	5	-0.31	1337213270	104007	91.18	12890	13210	12620	16920	9120	13020	12856.22	0.65	0	9380	13360	13190	12970	12800	12580	13080	12690	34	3900	500	9110	10	1	6897713	895	-12.00	2.23	12	1.51	-1082.00	5822.00	25350	20230609	-48.80	9340	20240122	38.97	24400	-46.80	20240314	9340	38.97	20240122	25350	-48.80	20230609	9340	38.97	20240122	1.24	N	200350	500	34 억		44517	N	N	0	N	00	N
131	20240405	150805	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12850	-170	5	-1.31	1260258270	98050	85.96	12890	13210	12620	16920	9120	13020	12853.22	0.65	0	9689	13360	13190	12970	12800	12580	13080	12690	34	3900	500	9110	10	1	6897713	886	-11.88	2.21	12	1.42	-1082.00	5822.00	25350	20230609	-49.31	9340	20240122	37.58	24400	-47.34	20240314	9340	37.58	20240122	25350	-49.31	20230609	9340	37.58	20240122	1.24	N	200350	500	34 억		44517	N	N	0	N	00	N
132	20240405	140806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12880	-140	5	-1.08	1159189100	90183	79.06	12890	13210	12620	16920	9120	13020	12853.74	0.65	0	7151	13360	13190	12970	12800	12580	13080	12690	34	3900	500	9110	10	1	6897713	888	-11.90	2.21	12	1.31	-1082.00	5822.00	25350	20230609	-49.19	9340	20240122	37.90	24400	-47.21	20240314	9340	37.90	20240122	25350	-49.19	20230609	9340	37.90	20240122	1.24	N	200350	500	34 억		44517	N	N	0	N	00	N
133	20240405	130803	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12950	-70	5	-0.54	1071203880	83347	73.07	12890	13210	12620	16920	9120	13020	12852.34	0.65	0	6027	13360	13190	12970	12800	12580	13080	12690	34	3900	500	9110	10	1	6897713	893	-11.97	2.22	12	1.21	-1082.00	5822.00	25350	20230609	-48.92	9340	20240122	38.65	24400	-46.93	20240314	9340	38.65	20240122	25350	-48.92	20230609	9340	38.65	20240122	1.24	N	200350	500	34 억		44517	N	N	0	N	00	N
134	20240405	120803	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12900	-120	5	-0.92	891506440	69425	60.86	12890	13210	12620	16920	9120	13020	12841.29	0.65	0	6469	13360	13190	12970	12800	12580	13080	12690	34	3900	500	9110	10	1	6897713	890	-11.92	2.22	12	1.01	-1082.00	5822.00	25350	20230609	-49.11	9340	20240122	38.12	24400	-47.13	20240314	9340	38.12	20240122	25350	-49.11	20230609	9340	38.12	20240122	1.24	N	200350	500	34 억		44517	N	N	0	N	00	N
135	20240405	110809	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12860	-160	5	-1.23	779671710	60786	53.29	12890	13210	12620	16920	9120	13020	12826.50	0.65	0	5159	13360	13190	12970	12800	12580	13080	12690	34	3900	500	9110	10	1	6897713	887	-11.89	2.21	12	0.88	-1082.00	5822.00	25350	20230609	-49.27	9340	20240122	37.69	24400	-47.30	20240314	9340	37.69	20240122	25350	-49.27	20230609	9340	37.69	20240122	1.24	N	200350	500	34 억		44517	N	N	0	N	00	N
136	20240405	100701	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12790	-230	5	-1.77	495786120	38942	34.14	12890	12900	12620	16920	9120	13020	12731.40	0.65	0	9097	13360	13190	12970	12800	12580	13080	12690	34	3900	500	9110	10	1	6897713	882	-11.82	2.20	12	0.56	-1082.00	5822.00	25350	20230609	-49.55	9340	20240122	36.94	24400	-47.58	20240314	9340	36.94	20240122	25350	-49.55	20230609	9340	36.94	20240122	1.24	N	200350	500	34 억		44517	N	N	0	N	00	N
137	20240405	090756	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12770	-250	5	-1.92	102106210	7996	7.01	12890	12900	12630	16920	9120	13020	12769.66	0.65	0	-102	13360	13190	12970	12800	12580	13080	12690	34	3900	500	9110	10	1	6897713	881	-11.80	2.19	12	0.12	-1082.00	5822.00	25350	20230609	-49.63	9340	20240122	36.72	24400	-47.66	20240314	9340	36.72	20240122	25350	-49.63	20230609	9340	36.72	20240122	1.24	N	200350	500	34 억		44517	N	N	0	N	00	N
138	20240404	160754	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13020	20	2	0.15	1459376480	112841	73.47	13040	13140	12750	16900	9100	13000	12932.87	0.62	0	1871	13333	13166	12913	12746	12493	13250	12830	33	3900	500	9100	10	1	6694297	872	-12.03	2.24	12	1.69	-1082.00	5822.00	25350	20230609	-48.64	9340	20240122	39.40	24400	-46.64	20240314	9340	39.40	20240122	25350	-48.64	20230609	9340	39.40	20240122	1.25	N	200350	500	33 억		41555	N	N	0	N	00	N
139	20240404	150752	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13030	30	2	0.23	1388331290	107382	69.91	13040	13140	12750	16900	9100	13000	12928.80	0.62	0	834	13333	13166	12913	12746	12493	13250	12830	33	3900	500	9100	10	1	6694297	872	-12.04	2.24	12	1.60	-1082.00	5822.00	25350	20230609	-48.60	9340	20240122	39.51	24400	-46.60	20240314	9340	39.51	20240122	25350	-48.60	20230609	9340	39.51	20240122	1.25	N	200350	500	33 억		41555	N	N	0	N	00	N
140	20240404	140755	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12980	-20	5	-0.15	1189076230	92075	59.95	13040	13140	12750	16900	9100	13000	12914.08	0.62	0	2034	13333	13166	12913	12746	12493	13250	12830	33	3900	500	9100	10	1	6694297	869	-12.00	2.23	12	1.38	-1082.00	5822.00	25350	20230609	-48.80	9340	20240122	38.97	24400	-46.80	20240314	9340	38.97	20240122	25350	-48.80	20230609	9340	38.97	20240122	1.25	N	200350	500	33 억		41555	N	N	0	N	00	N
141	20240404	130746	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12900	-100	5	-0.77	1013362120	78432	51.06	13040	13140	12750	16900	9100	13000	12920.11	0.62	0	-567	13333	13166	12913	12746	12493	13250	12830	33	3900	500	9100	10	1	6694297	864	-11.92	2.22	12	1.17	-1082.00	5822.00	25350	20230609	-49.11	9340	20240122	38.12	24400	-47.13	20240314	9340	38.12	20240122	25350	-49.11	20230609	9340	38.12	20240122	1.25	N	200350	500	33 억		41555	N	N	0	N	00	N
142	20240404	120753	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12960	-40	5	-0.31	722077320	56063	36.50	13040	13060	12750	16900	9100	13000	12879.43	0.62	0	-2187	13333	13166	12913	12746	12493	13250	12830	33	3900	500	9100	10	1	6694297	868	-11.98	2.23	12	0.84	-1082.00	5822.00	25350	20230609	-48.88	9340	20240122	38.76	24400	-46.89	20240314	9340	38.76	20240122	25350	-48.88	20230609	9340	38.76	20240122	1.25	N	200350	500	33 억		41555	N	N	0	N	00	N
143	20240404	110754	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12840	-160	5	-1.23	535403030	41591	27.08	13040	13060	12750	16900	9100	13000	12872.60	0.62	0	-3418	13333	13166	12913	12746	12493	13250	12830	33	3900	500	9100	10	1	6694297	860	-11.87	2.21	12	0.62	-1082.00	5822.00	25350	20230609	-49.35	9340	20240122	37.47	24400	-47.38	20240314	9340	37.47	20240122	25350	-49.35	20230609	9340	37.47	20240122	1.25	N	200350	500	33 억		41555	N	N	0	N	00	N
144	20240404	100753	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12800	-200	5	-1.54	373710450	28965	18.86	13040	13060	12760	16900	9100	13000	12901.64	0.62	0	-3661	13333	13166	12913	12746	12493	13250	12830	33	3900	500	9100	10	1	6694297	857	-11.83	2.20	12	0.43	-1082.00	5822.00	25350	20230609	-49.51	9340	20240122	37.04	24400	-47.54	20240314	9340	37.04	20240122	25350	-49.51	20230609	9340	37.04	20240122	1.25	N	200350	500	33 억		41555	N	N	0	N	00	N
145	20240404	090753	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12920	-80	5	-0.62	95023240	7346	4.78	13040	13040	12760	16900	9100	13000	12934.06	0.62	0	-1699	13333	13166	12913	12746	12493	13250	12830	33	3900	500	9100	10	1	6694297	865	-11.94	2.22	12	0.11	-1082.00	5822.00	25350	20230609	-49.03	9340	20240122	38.33	24400	-47.05	20240314	9340	38.33	20240122	25350	-49.03	20230609	9340	38.33	20240122	1.25	N	200350	500	33 억		41555	N	N	0	N	00	N
146	20240403	160751	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13000	-100	5	-0.76	1942281560	151194	69.13	12950	13080	12660	17030	9170	13100	12846.18	0.56	0	4104	13913	13506	13263	12856	12613	13385	12735	33	3930	500	9170	10	1	6694297	870	-12.01	2.23	12	2.26	-1082.00	5822.00	25350	20230609	-48.72	9340	20240122	39.19	24400	-46.72	20240314	9340	39.19	20240122	25350	-48.72	20230609	9340	39.19	20240122	1.26	N	200350	500	33 억		37451	N	N	0	N	00	N
147	20240403	150752	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12900	-200	5	-1.53	1820080790	141765	64.82	12950	13080	12660	17030	9170	13100	12838.72	0.56	0	4154	13913	13506	13263	12856	12613	13385	12735	33	3930	500	9170	10	1	6694297	864	-11.92	2.22	12	2.12	-1082.00	5822.00	25350	20230609	-49.11	9340	20240122	38.12	24400	-47.13	20240314	9340	38.12	20240122	25350	-49.11	20230609	9340	38.12	20240122	1.26	N	200350	500	33 억		37451	N	N	0	N	00	N
148	20240403	140744	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12850	-250	5	-1.91	1140340700	88583	40.50	12950	13080	12750	17030	9170	13100	12873.13	0.56	0	-4075	13913	13506	13263	12856	12613	13385	12735	33	3930	500	9170	10	1	6694297	860	-11.88	2.21	12	1.32	-1082.00	5822.00	25350	20230609	-49.31	9340	20240122	37.58	24400	-47.34	20240314	9340	37.58	20240122	25350	-49.31	20230609	9340	37.58	20240122	1.26	N	200350	500	33 억		37451	N	N	0	N	00	N
149	20240403	130745	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12760	-340	5	-2.60	1057865350	82162	37.56	12950	13080	12750	17030	9170	13100	12875.36	0.56	0	-4618	13913	13506	13263	12856	12613	13385	12735	33	3930	500	9170	10	1	6694297	854	-11.79	2.19	12	1.23	-1082.00	5822.00	25350	20230609	-49.66	9340	20240122	36.62	24400	-47.70	20240314	9340	36.62	20240122	25350	-49.66	20230609	9340	36.62	20240122	1.26	N	200350	500	33 억		37451	N	N	0	N	00	N
150	20240403	120744	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12830	-270	5	-2.06	968401970	75161	34.36	12950	13080	12770	17030	9170	13100	12884.37	0.56	0	-1630	13913	13506	13263	12856	12613	13385	12735	33	3930	500	9170	10	1	6694297	859	-11.86	2.20	12	1.12	-1082.00	5822.00	25350	20230609	-49.39	9340	20240122	37.37	24400	-47.42	20240314	9340	37.37	20240122	25350	-49.39	20230609	9340	37.37	20240122	1.26	N	200350	500	33 억		37451	N	N	0	N	00	N
151	20240403	110748	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12940	-160	5	-1.22	854894150	66318	30.32	12950	13080	12770	17030	9170	13100	12890.83	0.56	0	1272	13913	13506	13263	12856	12613	13385	12735	33	3930	500	9170	10	1	6694297	866	-11.96	2.22	12	0.99	-1082.00	5822.00	25350	20230609	-48.95	9340	20240122	38.54	24400	-46.97	20240314	9340	38.54	20240122	25350	-48.95	20230609	9340	38.54	20240122	1.26	N	200350	500	33 억		37451	N	N	0	N	00	N
152	20240403	100746	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12930	-170	5	-1.30	662684640	51381	23.49	12950	13080	12770	17030	9170	13100	12897.46	0.56	0	1070	13913	13506	13263	12856	12613	13385	12735	33	3930	500	9170	10	1	6694297	866	-11.95	2.22	12	0.77	-1082.00	5822.00	25350	20230609	-48.99	9340	20240122	38.44	24400	-47.01	20240314	9340	38.44	20240122	25350	-48.99	20230609	9340	38.44	20240122	1.26	N	200350	500	33 억		37451	N	N	0	N	00	N
153	20240403	090748	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13020	-80	5	-0.61	169839090	13140	6.01	12950	13070	12770	17030	9170	13100	12925.35	0.56	0	1960	13913	13506	13263	12856	12613	13385	12735	33	3930	500	9170	10	1	6694297	872	-12.03	2.24	12	0.20	-1082.00	5822.00	25350	20230609	-48.64	9340	20240122	39.40	24400	-46.64	20240314	9340	39.40	20240122	25350	-48.64	20230609	9340	39.40	20240122	1.26	N	200350	500	33 억		37451	N	N	0	N	00	N
154	20240402	160735	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13100	-700	5	-5.07	2851357560	215791	89.17	13670	13670	13020	17940	9660	13800	13213.88	0.12	0	29467	15266	14532	14166	13432	13066	14350	13250	33	4140	500	9660	10	1	6694297	877	-12.11	2.25	12	3.22	-1082.00	5822.00	25350	20230609	-48.32	9340	20240122	40.26	24400	-46.31	20240314	9340	40.26	20240122	25350	-48.32	20230609	9340	40.26	20240122	1.29	N	200350	500	33 억		7986	N	N	0	N	00	N
155	20240402	150742	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13090	-710	5	-5.14	2632520980	199050	82.25	13670	13670	13020	17940	9660	13800	13225.41	0.12	0	25746	15266	14532	14166	13432	13066	14350	13250	33	4140	500	9660	10	1	6694297	876	-12.10	2.25	12	2.97	-1082.00	5822.00	25350	20230609	-48.36	9340	20240122	40.15	24400	-46.35	20240314	9340	40.15	20240122	25350	-48.36	20230609	9340	40.15	20240122	1.29	N	200350	500	33 억		7986	N	N	0	N	00	N
156	20240402	140747	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13180	-620	5	-4.49	2514612540	190042	78.53	13670	13670	13020	17940	9660	13800	13231.87	0.12	0	23971	15266	14532	14166	13432	13066	14350	13250	33	4140	500	9660	10	1	6694297	882	-12.18	2.26	12	2.84	-1082.00	5822.00	25350	20230609	-48.01	9340	20240122	41.11	24400	-45.98	20240314	9340	41.11	20240122	25350	-48.01	20230609	9340	41.11	20240122	1.29	N	200350	500	33 억		7986	N	N	0	N	00	N
157	20240402	130734	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13160	-640	5	-4.64	2343760000	177014	73.15	13670	13670	13020	17940	9660	13800	13240.52	0.12	0	20643	15266	14532	14166	13432	13066	14350	13250	33	4140	500	9660	10	1	6694297	881	-12.16	2.26	12	2.64	-1082.00	5822.00	25350	20230609	-48.09	9340	20240122	40.90	24400	-46.07	20240314	9340	40.90	20240122	25350	-48.09	20230609	9340	40.90	20240122	1.29	N	200350	500	33 억		7986	N	N	0	N	00	N
158	20240402	120731	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13140	-660	5	-4.78	2191455530	165449	68.37	13670	13670	13020	17940	9660	13800	13245.49	0.12	0	17897	15266	14532	14166	13432	13066	14350	13250	33	4140	500	9660	10	1	6694297	880	-12.14	2.26	12	2.47	-1082.00	5822.00	25350	20230609	-48.17	9340	20240122	40.69	24400	-46.15	20240314	9340	40.69	20240122	25350	-48.17	20230609	9340	40.69	20240122	1.29	N	200350	500	33 억		7986	N	N	0	N	00	N
159	20240402	110735	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13120	-680	5	-4.93	2012961570	151832	62.74	13670	13670	13020	17940	9660	13800	13257.81	0.12	0	14521	15266	14532	14166	13432	13066	14350	13250	33	4140	500	9660	10	1	6694297	878	-12.13	2.25	12	2.27	-1082.00	5822.00	25350	20230609	-48.24	9340	20240122	40.47	24400	-46.23	20240314	9340	40.47	20240122	25350	-48.24	20230609	9340	40.47	20240122	1.29	N	200350	500	33 억		7986	N	N	0	N	00	N
160	20240402	100737	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13080	-720	5	-5.22	1613008110	121265	50.11	13670	13670	13070	17940	9660	13800	13301.50	0.12	0	6354	15266	14532	14166	13432	13066	14350	13250	33	4140	500	9660	10	1	6694297	876	-12.09	2.25	12	1.81	-1082.00	5822.00	25350	20230609	-48.40	9340	20240122	40.04	24400	-46.39	20240314	9340	40.04	20240122	25350	-48.40	20230609	9340	40.04	20240122	1.29	N	200350	500	33 억		7986	N	N	0	N	00	N
161	20240402	090736	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13340	-460	5	-3.33	509433180	37737	15.59	13670	13670	13330	17940	9660	13800	13499.54	0.12	0	7155	15266	14532	14166	13432	13066	14350	13250	33	4140	500	9660	10	1	6694297	893	-12.33	2.29	12	0.56	-1082.00	5822.00	25350	20230609	-47.38	9340	20240122	42.83	24400	-45.33	20240314	9340	42.83	20240122	25350	-47.38	20230609	9340	42.83	20240122	1.29	N	200350	500	33 억		7986	N	N	0	N	00	N
162	20240401	160734	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13800	-860	5	-5.87	3340643950	237131	129.42	14900	14900	13800	19050	10270	14660	14088.73	0.38	0	-18149	15333	14996	14653	14316	13973	15165	14485	33	4390	500	10260	10	1	6694297	924	-12.75	2.37	12	3.54	-1082.00	5822.00	25350	20230609	-45.56	9340	20240122	47.75	24400	-43.44	20240314	9340	47.75	20240122	25350	-45.56	20230609	9340	47.75	20240122	1.30	N	200350	500	33 억		25741	N	N	0	N	00	N
163	20240401	150736	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13800	-860	5	-5.87	3104321060	220025	120.09	14900	14900	13800	19050	10270	14660	14108.76	0.38	0	-17801	15333	14996	14653	14316	13973	15165	14485	33	4390	500	10260	10	1	6694297	924	-12.75	2.37	12	3.29	-1082.00	5822.00	25350	20230609	-45.56	9340	20240122	47.75	24400	-43.44	20240314	9340	47.75	20240122	25350	-45.56	20230609	9340	47.75	20240122	1.30	N	200350	500	33 억		25741	N	N	0	N	00	N
164	20240401	140730	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13840	-820	5	-5.59	2865390890	202738	110.65	14900	14900	13820	19050	10270	14660	14133.28	0.38	0	-17467	15333	14996	14653	14316	13973	15165	14485	33	4390	500	10260	10	1	6694297	926	-12.79	2.38	12	3.03	-1082.00	5822.00	25350	20230609	-45.40	9340	20240122	48.18	24400	-43.28	20240314	9340	48.18	20240122	25350	-45.40	20230609	9340	48.18	20240122	1.30	N	200350	500	33 억		25741	N	N	0	N	00	N
165	20240401	130728	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13930	-730	5	-4.98	2609412740	184303	100.59	14900	14900	13820	19050	10270	14660	14158.07	0.38	0	-12793	15333	14996	14653	14316	13973	15165	14485	33	4390	500	10260	10	1	6694297	933	-12.87	2.39	12	2.75	-1082.00	5822.00	25350	20230609	-45.05	9340	20240122	49.14	24400	-42.91	20240314	9340	49.14	20240122	25350	-45.05	20230609	9340	49.14	20240122	1.30	N	200350	500	33 억		25741	N	N	0	N	00	N
166	20240401	120735	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13920	-740	5	-5.05	2271401790	159950	87.30	14900	14900	13850	19050	10270	14660	14200.49	0.38	0	-14557	15333	14996	14653	14316	13973	15165	14485	33	4390	500	10260	10	1	6694297	932	-12.87	2.39	12	2.39	-1082.00	5822.00	25350	20230609	-45.09	9340	20240122	49.04	24400	-42.95	20240314	9340	49.04	20240122	25350	-45.09	20230609	9340	49.04	20240122	1.30	N	200350	500	33 억		25741	N	N	0	N	00	N
167	20240401	110734	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13980	-680	5	-4.64	1880975110	131925	72.00	14900	14900	13890	19050	10270	14660	14257.69	0.38	0	-12697	15333	14996	14653	14316	13973	15165	14485	33	4390	500	10260	10	1	6694297	936	-12.92	2.40	12	1.97	-1082.00	5822.00	25350	20230609	-44.85	9340	20240122	49.68	24400	-42.70	20240314	9340	49.68	20240122	25350	-44.85	20230609	9340	49.68	20240122	1.30	N	200350	500	33 억		25741	N	N	0	N	00	N
168	20240401	100731	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14010	-650	5	-4.43	1506941430	105261	57.45	14900	14900	13890	19050	10270	14660	14316.00	0.38	0	-4855	15333	14996	14653	14316	13973	15165	14485	33	4390	500	10260	10	1	6694297	938	-12.95	2.41	12	1.57	-1082.00	5822.00	25350	20230609	-44.73	9340	20240122	50.00	24400	-42.58	20240314	9340	50.00	20240122	25350	-44.73	20230609	9340	50.00	20240122	1.30	N	200350	500	33 억		25741	N	N	0	N	00	N
169	20240401	090730	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14650	-10	5	-0.07	326345470	22178	12.10	14900	14900	14480	19050	10270	14660	14715.01	0.38	0	-4067	15333	14996	14653	14316	13973	15165	14485	33	4390	500	10260	10	1	6694297	981	-13.54	2.52	12	0.33	-1082.00	5822.00	25350	20230609	-42.21	9340	20240122	56.85	24400	-39.96	20240314	9340	56.85	20240122	25350	-42.21	20230609	9340	56.85	20240122	1.30	N	200350	500	33 억		25741	N	N	0	N	00	N