KissMeData/206560/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	160959	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7050	10	2	0.14	459080360	64738	149.44	7000	7160	7000	9150	4930	7040	7091.39	1.37	0	-2601	7180	7110	7020	6950	6860	7145	6985	127	2110	500	5060	10	1	25411736	1792	-117.50	3.23	12	0.25	-60.00	2186.00	11570	20230605	-39.07	6220	20231031	13.34	10620	-33.62	20240109	6830	3.22	20240419	11570	-39.07	20230605	6220	13.34	20231031	2.03	N	206560	500	127 억		348990	N	N	443	N	00	N
3	20240430	151011	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7070	30	2	0.43	439686320	61989	143.10	7000	7160	7000	9150	4930	7040	7092.97	1.37	0	-3206	7180	7110	7020	6950	6860	7145	6985	127	2110	500	5060	10	1	25411736	1797	-117.83	3.23	12	0.24	-60.00	2186.00	11570	20230605	-38.89	6220	20231031	13.67	10620	-33.43	20240109	6830	3.51	20240419	11570	-38.89	20230605	6220	13.67	20231031	2.03	N	206560	500	127 억		348990	N	N	705	N	00	N
4	20240430	141010	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7050	10	2	0.14	418771290	59030	136.26	7000	7160	7000	9150	4930	7040	7094.21	1.37	0	-3818	7180	7110	7020	6950	6860	7145	6985	127	2110	500	5060	10	1	25411736	1792	-117.50	3.23	12	0.23	-60.00	2186.00	11570	20230605	-39.07	6220	20231031	13.34	10620	-33.62	20240109	6830	3.22	20240419	11570	-39.07	20230605	6220	13.34	20231031	2.03	N	206560	500	127 억		348990	N	N	705	N	00	N
5	20240430	131008	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7050	10	2	0.14	353637180	49813	114.99	7000	7160	7000	9150	4930	7040	7099.29	1.37	0	-6529	7180	7110	7020	6950	6860	7145	6985	127	2110	500	5060	10	1	25411736	1792	-117.50	3.23	12	0.20	-60.00	2186.00	11570	20230605	-39.07	6220	20231031	13.34	10620	-33.62	20240109	6830	3.22	20240419	11570	-39.07	20230605	6220	13.34	20231031	2.03	N	206560	500	127 억		348990	N	N	705	N	00	N
6	20240430	121008	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7050	10	2	0.14	337900450	47585	109.85	7000	7160	7000	9150	4930	7040	7100.99	1.37	0	-6496	7180	7110	7020	6950	6860	7145	6985	127	2110	500	5060	10	1	25411736	1792	-117.50	3.23	12	0.19	-60.00	2186.00	11570	20230605	-39.07	6220	20231031	13.34	10620	-33.62	20240109	6830	3.22	20240419	11570	-39.07	20230605	6220	13.34	20231031	2.03	N	206560	500	127 억		348990	N	N	705	N	00	N
7	20240430	111005	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7100	60	2	0.85	293552420	41318	95.38	7000	7160	7000	9150	4930	7040	7104.71	1.37	0	-6078	7180	7110	7020	6950	6860	7145	6985	127	2110	500	5060	10	1	25411736	1804	-118.33	3.25	12	0.16	-60.00	2186.00	11570	20230605	-38.63	6220	20231031	14.15	10620	-33.15	20240109	6830	3.95	20240419	11570	-38.63	20230605	6220	14.15	20231031	2.03	N	206560	500	127 억		348990	N	N	705	N	00	N
8	20240430	101006	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7120	80	2	1.14	218253460	30707	70.88	7000	7160	7000	9150	4930	7040	7107.61	1.37	0	-542	7180	7110	7020	6950	6860	7145	6985	127	2110	500	5060	10	1	25411736	1809	-118.67	3.26	12	0.12	-60.00	2186.00	11570	20230605	-38.46	6220	20231031	14.47	10620	-32.96	20240109	6830	4.25	20240419	11570	-38.46	20230605	6220	14.47	20231031	2.03	N	206560	500	127 억		348990	N	N	705	N	00	N
9	20240430	091015	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7080	40	2	0.57	19831140	2822	6.51	7000	7080	7000	9150	4930	7040	7027.34	1.37	0	1297	7180	7110	7020	6950	6860	7145	6985	127	2110	500	5060	10	1	25411736	1799	-118.00	3.24	12	0.01	-60.00	2186.00	11570	20230605	-38.81	6220	20231031	13.83	10620	-33.33	20240109	6830	3.66	20240419	11570	-38.81	20230605	6220	13.83	20231031	2.03	N	206560	500	127 억		348990	N	N	705	N	00	N
10	20240429	160955	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7040	110	2	1.59	303683460	43270	84.03	6930	7090	6930	9000	4860	6930	7018.23	1.28	0	21903	7083	7006	6943	6866	6803	6975	6835	127	2070	500	4980	10	1	25411736	1789	-117.33	3.22	12	0.17	-60.00	2186.00	11570	20230605	-39.15	6220	20231031	13.18	10620	-33.71	20240109	6830	3.07	20240419	11570	-39.15	20230605	6220	13.18	20231031	2.03	N	206560	500	127 억		325628	N	N	705	N	00	N
11	20240429	151005	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7030	100	2	1.44	294449790	41959	81.49	6930	7090	6930	9000	4860	6930	7017.56	1.28	0	21532	7083	7006	6943	6866	6803	6975	6835	127	2070	500	4980	10	1	25411736	1786	-117.17	3.22	12	0.17	-60.00	2186.00	11570	20230605	-39.24	6220	20231031	13.02	10620	-33.80	20240109	6830	2.93	20240419	11570	-39.24	20230605	6220	13.02	20231031	2.03	N	206560	500	127 억		325628	N	N	335	N	00	N
12	20240429	140925	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7070	140	2	2.02	260630100	37161	72.17	6930	7090	6930	9000	4860	6930	7013.54	1.28	0	19971	7083	7006	6943	6866	6803	6975	6835	127	2070	500	4980	10	1	25411736	1797	-117.83	3.23	12	0.15	-60.00	2186.00	11570	20230605	-38.89	6220	20231031	13.67	10620	-33.43	20240109	6830	3.51	20240419	11570	-38.89	20230605	6220	13.67	20231031	2.03	N	206560	500	127 억		325628	N	N	335	N	00	N
13	20240429	131005	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7080	150	2	2.16	246293030	35135	68.24	6930	7090	6930	9000	4860	6930	7009.91	1.28	0	18692	7083	7006	6943	6866	6803	6975	6835	127	2070	500	4980	10	1	25411736	1799	-118.00	3.24	12	0.14	-60.00	2186.00	11570	20230605	-38.81	6220	20231031	13.83	10620	-33.33	20240109	6830	3.66	20240419	11570	-38.81	20230605	6220	13.83	20231031	2.03	N	206560	500	127 억		325628	N	N	335	N	00	N
14	20240429	121003	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7040	110	2	1.59	191569210	27374	53.16	6930	7040	6930	9000	4860	6930	6998.22	1.28	0	14074	7083	7006	6943	6866	6803	6975	6835	127	2070	500	4980	10	1	25411736	1789	-117.33	3.22	12	0.11	-60.00	2186.00	11570	20230605	-39.15	6220	20231031	13.18	10620	-33.71	20240109	6830	3.07	20240419	11570	-39.15	20230605	6220	13.18	20231031	2.03	N	206560	500	127 억		325628	N	N	335	N	00	N
15	20240429	110939	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7010	80	2	1.15	165783490	23704	46.04	6930	7040	6930	9000	4860	6930	6993.90	1.28	0	12294	7083	7006	6943	6866	6803	6975	6835	127	2070	500	4980	10	1	25411736	1781	-116.83	3.21	12	0.09	-60.00	2186.00	11570	20230605	-39.41	6220	20231031	12.70	10620	-33.99	20240109	6830	2.64	20240419	11570	-39.41	20230605	6220	12.70	20231031	2.03	N	206560	500	127 억		325628	N	N	335	N	00	N
16	20240429	101004	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7030	100	2	1.44	114034410	16323	31.70	6930	7040	6930	9000	4860	6930	6986.12	1.28	0	9417	7083	7006	6943	6866	6803	6975	6835	127	2070	500	4980	10	1	25411736	1786	-117.17	3.22	12	0.06	-60.00	2186.00	11570	20230605	-39.24	6220	20231031	13.02	10620	-33.80	20240109	6830	2.93	20240419	11570	-39.24	20230605	6220	13.02	20231031	2.03	N	206560	500	127 억		325628	N	N	335	N	00	N
17	20240429	091004	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6970	40	2	0.58	39172910	5647	10.97	6930	7000	6930	9000	4860	6930	6936.94	1.28	0	4041	7083	7006	6943	6866	6803	6975	6835	127	2070	500	4980	10	1	25411736	1771	-116.17	3.19	12	0.02	-60.00	2186.00	11570	20230605	-39.76	6220	20231031	12.06	10620	-34.37	20240109	6830	2.05	20240419	11570	-39.76	20230605	6220	12.06	20231031	2.03	N	206560	500	127 억		325628	N	N	335	N	00	N
18	20240426	160959	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6930	-20	5	-0.29	354124460	51114	124.03	6960	7020	6880	9030	4870	6950	6928.13	1.31	0	-7157	7163	7056	7003	6896	6843	7030	6870	127	2080	500	5000	10	1	25411736	1761	-115.50	3.17	12	0.20	-60.00	2186.00	11570	20230605	-40.10	6220	20231031	11.41	10620	-34.75	20240109	6830	1.46	20240419	11570	-40.10	20230605	6220	11.41	20231031	2.00	N	206560	500	127 억		332776	N	N	335	N	00	N
19	20240426	151001	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6920	-30	5	-0.43	337029780	48645	118.04	6960	7020	6880	9030	4870	6950	6928.35	1.31	0	-7480	7163	7056	7003	6896	6843	7030	6870	127	2080	500	5000	10	1	25411736	1758	-115.33	3.17	12	0.19	-60.00	2186.00	11570	20230605	-40.19	6220	20231031	11.25	10620	-34.84	20240109	6830	1.32	20240419	11570	-40.19	20230605	6220	11.25	20231031	2.00	N	206560	500	127 억		332776	N	N	2165	N	00	N
20	20240426	140958	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6920	-30	5	-0.43	305710280	44114	107.05	6960	7020	6890	9030	4870	6950	6930.01	1.31	0	-7977	7163	7056	7003	6896	6843	7030	6870	127	2080	500	5000	10	1	25411736	1758	-115.33	3.17	12	0.17	-60.00	2186.00	11570	20230605	-40.19	6220	20231031	11.25	10620	-34.84	20240109	6830	1.32	20240419	11570	-40.19	20230605	6220	11.25	20231031	2.00	N	206560	500	127 억		332776	N	N	2165	N	00	N
21	20240426	131000	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6920	-30	5	-0.43	274914810	39661	96.24	6960	7020	6890	9030	4870	6950	6931.62	1.31	0	-7750	7163	7056	7003	6896	6843	7030	6870	127	2080	500	5000	10	1	25411736	1758	-115.33	3.17	12	0.16	-60.00	2186.00	11570	20230605	-40.19	6220	20231031	11.25	10620	-34.84	20240109	6830	1.32	20240419	11570	-40.19	20230605	6220	11.25	20231031	2.00	N	206560	500	127 억		332776	N	N	2165	N	00	N
22	20240426	120957	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6900	-50	5	-0.72	212535820	30619	74.30	6960	7020	6890	9030	4870	6950	6941.31	1.31	0	-7795	7163	7056	7003	6896	6843	7030	6870	127	2080	500	5000	10	1	25411736	1753	-115.00	3.16	12	0.12	-60.00	2186.00	11570	20230605	-40.36	6220	20231031	10.93	10620	-35.03	20240109	6830	1.02	20240419	11570	-40.36	20230605	6220	10.93	20231031	2.00	N	206560	500	127 억		332776	N	N	2165	N	00	N
23	20240426	110957	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6920	-30	5	-0.43	184426620	26545	64.41	6960	7020	6890	9030	4870	6950	6947.70	1.31	0	-7791	7163	7056	7003	6896	6843	7030	6870	127	2080	500	5000	10	1	25411736	1758	-115.33	3.17	12	0.10	-60.00	2186.00	11570	20230605	-40.19	6220	20231031	11.25	10620	-34.84	20240109	6830	1.32	20240419	11570	-40.19	20230605	6220	11.25	20231031	2.00	N	206560	500	127 억		332776	N	N	2165	N	00	N
24	20240426	100957	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6950	0	3	0.00	100243480	14376	34.88	6960	7020	6930	9030	4870	6950	6972.97	1.31	0	-7343	7163	7056	7003	6896	6843	7030	6870	127	2080	500	5000	10	1	25411736	1766	-115.83	3.18	12	0.06	-60.00	2186.00	11570	20230605	-39.93	6220	20231031	11.74	10620	-34.56	20240109	6830	1.76	20240419	11570	-39.93	20230605	6220	11.74	20231031	2.00	N	206560	500	127 억		332776	N	N	2165	N	00	N
25	20240426	091002	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7000	50	2	0.72	10438710	1494	3.63	6960	7010	6960	9030	4870	6950	6987.09	1.31	0	-401	7163	7056	7003	6896	6843	7030	6870	127	2080	500	5000	10	1	25411736	1779	-116.67	3.20	12	0.01	-60.00	2186.00	11570	20230605	-39.50	6220	20231031	12.54	10620	-34.09	20240109	6830	2.49	20240419	11570	-39.50	20230605	6220	12.54	20231031	2.00	N	206560	500	127 억		332776	N	N	2165	N	00	N
26	20240425	160952	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6950	-160	5	-2.25	287997970	41162	54.33	7090	7110	6950	9240	4980	7110	6996.76	1.37	0	-14546	7296	7202	7086	6992	6876	7250	7040	127	2130	500	5110	10	1	25411736	1766	-115.83	3.18	12	0.16	-60.00	2186.00	11570	20230605	-39.93	6220	20231031	11.74	10620	-34.56	20240109	6830	1.76	20240419	11570	-39.93	20230605	6220	11.74	20231031	1.98	N	206560	500	127 억		349272	N	N	2165	N	00	N
27	20240425	150957	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6960	-150	5	-2.11	249772910	35667	47.08	7090	7110	6950	9240	4980	7110	7002.91	1.37	0	-12970	7296	7202	7086	6992	6876	7250	7040	127	2130	500	5110	10	1	25411736	1769	-116.00	3.18	12	0.14	-60.00	2186.00	11570	20230605	-39.84	6220	20231031	11.90	10620	-34.46	20240109	6830	1.90	20240419	11570	-39.84	20230605	6220	11.90	20231031	1.98	N	206560	500	127 억		349272	N	N	2141	N	00	N
28	20240425	140955	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6990	-120	5	-1.69	188265560	26843	35.43	7090	7110	6980	9240	4980	7110	7013.58	1.37	0	-8917	7296	7202	7086	6992	6876	7250	7040	127	2130	500	5110	10	1	25411736	1776	-116.50	3.20	12	0.11	-60.00	2186.00	11570	20230605	-39.59	6220	20231031	12.38	10620	-34.18	20240109	6830	2.34	20240419	11570	-39.59	20230605	6220	12.38	20231031	1.98	N	206560	500	127 억		349272	N	N	2141	N	00	N
29	20240425	130955	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7000	-110	5	-1.55	129384280	18427	24.32	7090	7110	6980	9240	4980	7110	7021.45	1.37	0	-5327	7296	7202	7086	6992	6876	7250	7040	127	2130	500	5110	10	1	25411736	1779	-116.67	3.20	12	0.07	-60.00	2186.00	11570	20230605	-39.50	6220	20231031	12.54	10620	-34.09	20240109	6830	2.49	20240419	11570	-39.50	20230605	6220	12.54	20231031	1.98	N	206560	500	127 억		349272	N	N	2141	N	00	N
30	20240425	120952	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7000	-110	5	-1.55	111404250	15866	20.94	7090	7110	6980	9240	4980	7110	7021.57	1.37	0	-4829	7296	7202	7086	6992	6876	7250	7040	127	2130	500	5110	10	1	25411736	1779	-116.67	3.20	12	0.06	-60.00	2186.00	11570	20230605	-39.50	6220	20231031	12.54	10620	-34.09	20240109	6830	2.49	20240419	11570	-39.50	20230605	6220	12.54	20231031	1.98	N	206560	500	127 억		349272	N	N	2141	N	00	N
31	20240425	110953	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7000	-110	5	-1.55	94922550	13510	17.83	7090	7110	6980	9240	4980	7110	7026.10	1.37	0	-4482	7296	7202	7086	6992	6876	7250	7040	127	2130	500	5110	10	1	25411736	1779	-116.67	3.20	12	0.05	-60.00	2186.00	11570	20230605	-39.50	6220	20231031	12.54	10620	-34.09	20240109	6830	2.49	20240419	11570	-39.50	20230605	6220	12.54	20231031	1.98	N	206560	500	127 억		349272	N	N	2141	N	00	N
32	20240425	100954	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7060	-50	5	-0.70	24393920	3446	4.55	7090	7110	7050	9240	4980	7110	7078.91	1.37	0	-776	7296	7202	7086	6992	6876	7250	7040	127	2130	500	5110	10	1	25411736	1794	-117.67	3.23	12	0.01	-60.00	2186.00	11570	20230605	-38.98	6220	20231031	13.50	10620	-33.52	20240109	6830	3.37	20240419	11570	-38.98	20230605	6220	13.50	20231031	1.98	N	206560	500	127 억		349272	N	N	2141	N	00	N
33	20240425	090957	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7090	-20	5	-0.28	6273240	885	1.17	7090	7110	7070	9240	4980	7110	7088.41	1.37	0	-240	7296	7202	7086	6992	6876	7250	7040	127	2130	500	5110	10	1	25411736	1802	-118.17	3.24	12	0.00	-60.00	2186.00	11570	20230605	-38.72	6220	20231031	13.99	10620	-33.24	20240109	6830	3.81	20240419	11570	-38.72	20230605	6220	13.99	20231031	1.98	N	206560	500	127 억		349272	N	N	2141	N	00	N
34	20240424	160936	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7110	120	2	1.72	535967570	75752	148.57	6970	7180	6970	9080	4900	6990	7075.29	1.28	0	23276	7256	7122	7056	6922	6856	7090	6890	127	2090	500	5030	10	1	25411736	1807	-118.50	3.25	12	0.30	-60.00	2186.00	11570	20230605	-38.55	6220	20231031	14.31	10620	-33.05	20240109	6830	4.10	20240419	11570	-38.55	20230605	6220	14.31	20231031	1.99	N	206560	500	127 억		324747	N	N	2141	N	00	N
35	20240424	150952	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7150	160	2	2.29	517033470	73092	143.35	6970	7180	6970	9080	4900	6990	7073.74	1.28	0	22550	7256	7122	7056	6922	6856	7090	6890	127	2090	500	5030	10	1	25411736	1817	-119.17	3.27	12	0.29	-60.00	2186.00	11570	20230605	-38.20	6220	20231031	14.95	10620	-32.67	20240109	6830	4.69	20240419	11570	-38.20	20230605	6220	14.95	20231031	1.99	N	206560	500	127 억		324747	N	N	261	N	00	N
36	20240424	140951	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7170	180	2	2.58	435028620	61625	120.86	6970	7180	6970	9080	4900	6990	7059.29	1.28	0	20613	7256	7122	7056	6922	6856	7090	6890	127	2090	500	5030	10	1	25411736	1822	-119.50	3.28	12	0.24	-60.00	2186.00	11570	20230605	-38.03	6220	20231031	15.27	10620	-32.49	20240109	6830	4.98	20240419	11570	-38.03	20230605	6220	15.27	20231031	1.99	N	206560	500	127 억		324747	N	N	261	N	00	N
37	20240424	130955	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7080	90	2	1.29	284117680	40427	79.29	6970	7100	6970	9080	4900	6990	7027.92	1.28	0	13529	7256	7122	7056	6922	6856	7090	6890	127	2090	500	5030	10	1	25411736	1799	-118.00	3.24	12	0.16	-60.00	2186.00	11570	20230605	-38.81	6220	20231031	13.83	10620	-33.33	20240109	6830	3.66	20240419	11570	-38.81	20230605	6220	13.83	20231031	1.99	N	206560	500	127 억		324747	N	N	261	N	00	N
38	20240424	120950	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7030	40	2	0.57	253789610	36125	70.85	6970	7100	6970	9080	4900	6990	7025.32	1.28	0	11239	7256	7122	7056	6922	6856	7090	6890	127	2090	500	5030	10	1	25411736	1786	-117.17	3.22	12	0.14	-60.00	2186.00	11570	20230605	-39.24	6220	20231031	13.02	10620	-33.80	20240109	6830	2.93	20240419	11570	-39.24	20230605	6220	13.02	20231031	1.99	N	206560	500	127 억		324747	N	N	261	N	00	N
39	20240424	110949	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7050	60	2	0.86	158646650	22573	44.27	6970	7100	6970	9080	4900	6990	7028.16	1.28	0	3966	7256	7122	7056	6922	6856	7090	6890	127	2090	500	5030	10	1	25411736	1792	-117.50	3.23	12	0.09	-60.00	2186.00	11570	20230605	-39.07	6220	20231031	13.34	10620	-33.62	20240109	6830	3.22	20240419	11570	-39.07	20230605	6220	13.34	20231031	1.99	N	206560	500	127 억		324747	N	N	261	N	00	N
40	20240424	100946	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7060	70	2	1.00	86727850	12315	24.15	6970	7100	6970	9080	4900	6990	7042.46	1.28	0	1930	7256	7122	7056	6922	6856	7090	6890	127	2090	500	5030	10	1	25411736	1794	-117.67	3.23	12	0.05	-60.00	2186.00	11570	20230605	-38.98	6220	20231031	13.50	10620	-33.52	20240109	6830	3.37	20240419	11570	-38.98	20230605	6220	13.50	20231031	1.99	N	206560	500	127 억		324747	N	N	261	N	00	N
41	20240424	090950	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7080	90	2	1.29	19664470	2786	5.46	6970	7100	6970	9080	4900	6990	7058.32	1.28	0	-732	7256	7122	7056	6922	6856	7090	6890	127	2090	500	5030	10	1	25411736	1799	-118.00	3.24	12	0.01	-60.00	2186.00	11570	20230605	-38.81	6220	20231031	13.83	10620	-33.33	20240109	6830	3.66	20240419	11570	-38.81	20230605	6220	13.83	20231031	1.99	N	206560	500	127 억		324747	N	N	261	N	00	N
42	20240423	160925	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6990	-100	5	-1.41	345786750	49142	101.83	7150	7190	6990	9210	4970	7090	7036.49	1.33	0	-13272	7296	7192	7106	7002	6916	7245	7055	127	2120	500	5100	10	1	25411736	1776	-116.50	3.20	12	0.19	-60.00	2186.00	11570	20230605	-39.59	6220	20231031	12.38	10620	-34.18	20240109	6830	2.34	20240419	11570	-39.59	20230605	6220	12.38	20231031	1.99	N	206560	500	127 억		338020	N	N	261	N	00	N
43	20240423	150946	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6990	-100	5	-1.41	314175730	44621	92.46	7150	7190	6990	9210	4970	7090	7040.98	1.33	0	-12409	7296	7192	7106	7002	6916	7245	7055	127	2120	500	5100	10	1	25411736	1776	-116.50	3.20	12	0.18	-60.00	2186.00	11570	20230605	-39.59	6220	20231031	12.38	10620	-34.18	20240109	6830	2.34	20240419	11570	-39.59	20230605	6220	12.38	20231031	1.99	N	206560	500	127 억		338020	N	N	45	N	00	N
44	20240423	140946	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7010	-80	5	-1.13	256859520	36433	75.49	7150	7190	7000	9210	4970	7090	7050.19	1.33	0	-11625	7296	7192	7106	7002	6916	7245	7055	127	2120	500	5100	10	1	25411736	1781	-116.83	3.21	12	0.14	-60.00	2186.00	11570	20230605	-39.41	6220	20231031	12.70	10620	-33.99	20240109	6830	2.64	20240419	11570	-39.41	20230605	6220	12.70	20231031	1.99	N	206560	500	127 억		338020	N	N	45	N	00	N
45	20240423	130943	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7010	-80	5	-1.13	224301220	31794	65.88	7150	7190	7000	9210	4970	7090	7054.83	1.33	0	-10888	7296	7192	7106	7002	6916	7245	7055	127	2120	500	5100	10	1	25411736	1781	-116.83	3.21	12	0.13	-60.00	2186.00	11570	20230605	-39.41	6220	20231031	12.70	10620	-33.99	20240109	6830	2.64	20240419	11570	-39.41	20230605	6220	12.70	20231031	1.99	N	206560	500	127 억		338020	N	N	45	N	00	N
46	20240423	120943	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7020	-70	5	-0.99	199493790	28254	58.55	7150	7190	7000	9210	4970	7090	7060.73	1.33	0	-10295	7296	7192	7106	7002	6916	7245	7055	127	2120	500	5100	10	1	25411736	1784	-117.00	3.21	12	0.11	-60.00	2186.00	11570	20230605	-39.33	6220	20231031	12.86	10620	-33.90	20240109	6830	2.78	20240419	11570	-39.33	20230605	6220	12.86	20231031	1.99	N	206560	500	127 억		338020	N	N	45	N	00	N
47	20240423	110945	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7020	-70	5	-0.99	134651160	18999	39.37	7150	7190	7010	9210	4970	7090	7087.28	1.33	0	-8246	7296	7192	7106	7002	6916	7245	7055	127	2120	500	5100	10	1	25411736	1784	-117.00	3.21	12	0.07	-60.00	2186.00	11570	20230605	-39.33	6220	20231031	12.86	10620	-33.90	20240109	6830	2.78	20240419	11570	-39.33	20230605	6220	12.86	20231031	1.99	N	206560	500	127 억		338020	N	N	45	N	00	N
48	20240423	100943	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7100	10	2	0.14	77951300	10941	22.67	7150	7190	7060	9210	4970	7090	7124.70	1.33	0	-2702	7296	7192	7106	7002	6916	7245	7055	127	2120	500	5100	10	1	25411736	1804	-118.33	3.25	12	0.04	-60.00	2186.00	11570	20230605	-38.63	6220	20231031	14.15	10620	-33.15	20240109	6830	3.95	20240419	11570	-38.63	20230605	6220	14.15	20231031	1.99	N	206560	500	127 억		338020	N	N	45	N	00	N
49	20240423	090944	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7170	80	2	1.13	13399170	1876	3.89	7150	7190	7130	9210	4970	7090	7142.41	1.33	0	1020	7296	7192	7106	7002	6916	7245	7055	127	2120	500	5100	10	1	25411736	1822	-119.50	3.28	12	0.01	-60.00	2186.00	11570	20230605	-38.03	6220	20231031	15.27	10620	-32.49	20240109	6830	4.98	20240419	11570	-38.03	20230605	6220	15.27	20231031	1.99	N	206560	500	127 억		338020	N	N	45	N	00	N
50	20240422	160941	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7090	90	2	1.29	337758400	47659	61.99	7050	7210	7020	9100	4900	7000	7086.98	1.33	0	-10034	7260	7130	6980	6850	6700	7055	6775	127	2100	500	5040	10	1	25411736	1802	-118.17	3.24	12	0.19	-60.00	2186.00	11570	20230605	-38.72	6220	20231031	13.99	10620	-33.24	20240109	6830	3.81	20240419	11570	-38.72	20230605	6220	13.99	20231031	1.96	N	206560	500	127 억		338054	N	N	45	N	00	N
51	20240422	150939	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7090	90	2	1.29	323888240	45706	59.45	7050	7210	7020	9100	4900	7000	7086.34	1.33	0	-10341	7260	7130	6980	6850	6700	7055	6775	127	2100	500	5040	10	1	25411736	1802	-118.17	3.24	12	0.18	-60.00	2186.00	11570	20230605	-38.72	6220	20231031	13.99	10620	-33.24	20240109	6830	3.81	20240419	11570	-38.72	20230605	6220	13.99	20231031	1.96	N	206560	500	127 억		338054	N	N	940	N	00	N
52	20240422	140940	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7050	50	2	0.71	268789300	37903	49.30	7050	7210	7020	9100	4900	7000	7091.50	1.33	0	-9483	7260	7130	6980	6850	6700	7055	6775	127	2100	500	5040	10	1	25411736	1792	-117.50	3.23	12	0.15	-60.00	2186.00	11570	20230605	-39.07	6220	20231031	13.34	10620	-33.62	20240109	6830	3.22	20240419	11570	-39.07	20230605	6220	13.34	20231031	1.96	N	206560	500	127 억		338054	N	N	940	N	00	N
53	20240422	130937	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7030	30	2	0.43	224473120	31630	41.14	7050	7210	7020	9100	4900	7000	7096.84	1.33	0	-7981	7260	7130	6980	6850	6700	7055	6775	127	2100	500	5040	10	1	25411736	1786	-117.17	3.22	12	0.12	-60.00	2186.00	11570	20230605	-39.24	6220	20231031	13.02	10620	-33.80	20240109	6830	2.93	20240419	11570	-39.24	20230605	6220	13.02	20231031	1.96	N	206560	500	127 억		338054	N	N	940	N	00	N
54	20240422	120937	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7040	40	2	0.57	206231520	29037	37.77	7050	7210	7020	9100	4900	7000	7102.37	1.33	0	-6333	7260	7130	6980	6850	6700	7055	6775	127	2100	500	5040	10	1	25411736	1789	-117.33	3.22	12	0.11	-60.00	2186.00	11570	20230605	-39.15	6220	20231031	13.18	10620	-33.71	20240109	6830	3.07	20240419	11570	-39.15	20230605	6220	13.18	20231031	1.96	N	206560	500	127 억		338054	N	N	940	N	00	N
55	20240422	110938	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7100	100	2	1.43	183850330	25858	33.63	7050	7210	7020	9100	4900	7000	7110.00	1.33	0	-4342	7260	7130	6980	6850	6700	7055	6775	127	2100	500	5040	10	1	25411736	1804	-118.33	3.25	12	0.10	-60.00	2186.00	11570	20230605	-38.63	6220	20231031	14.15	10620	-33.15	20240109	6830	3.95	20240419	11570	-38.63	20230605	6220	14.15	20231031	1.96	N	206560	500	127 억		338054	N	N	940	N	00	N
56	20240422	100938	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7070	70	2	1.00	134207160	18818	24.48	7050	7210	7040	9100	4900	7000	7131.85	1.33	0	-149	7260	7130	6980	6850	6700	7055	6775	127	2100	500	5040	10	1	25411736	1797	-117.83	3.23	12	0.07	-60.00	2186.00	11570	20230605	-38.89	6220	20231031	13.67	10620	-33.43	20240109	6830	3.51	20240419	11570	-38.89	20230605	6220	13.67	20231031	1.96	N	206560	500	127 억		338054	N	N	940	N	00	N
57	20240422	090939	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7050	50	2	0.71	7520110	1067	1.39	7050	7050	7040	9100	4900	7000	7047.90	1.33	0	99	7260	7130	6980	6850	6700	7055	6775	127	2100	500	5040	10	1	25411736	1792	-117.50	3.23	12	0.00	-60.00	2186.00	11570	20230605	-39.07	6220	20231031	13.34	10620	-33.62	20240109	6830	3.22	20240419	11570	-39.07	20230605	6220	13.34	20231031	1.96	N	206560	500	127 억		338054	N	N	940	N	00	N
58	20240419	160855	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7000	-70	5	-0.99	533649630	76774	106.54	7070	7110	6830	9190	4950	7070	6950.89	1.31	0	4900	7363	7216	7133	6986	6903	7290	7060	127	2120	500	5090	10	1	25411736	1779	-116.67	3.20	12	0.30	-60.00	2186.00	11570	20230605	-39.50	6220	20231031	12.54	10620	-34.09	20240109	6830	2.49	20240419	11570	-39.50	20230605	6220	12.54	20231031	2.01	N	206560	500	127 억		333155	N	N	940	N	00	N
59	20240419	150902	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7000	-70	5	-0.99	518006050	74542	103.44	7070	7110	6830	9190	4950	7070	6949.18	1.31	0	4211	7363	7216	7133	6986	6903	7290	7060	127	2120	500	5090	10	1	25411736	1779	-116.67	3.20	12	0.29	-60.00	2186.00	11570	20230605	-39.50	6220	20231031	12.54	10620	-34.09	20240109	6830	2.49	20240419	11570	-39.50	20230605	6220	12.54	20231031	2.01	N	206560	500	127 억		333155	N	N	360	N	00	N
60	20240419	140855	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7000	-70	5	-0.99	477602210	68768	95.43	7070	7110	6830	9190	4950	7070	6945.12	1.31	0	2091	7363	7216	7133	6986	6903	7290	7060	127	2120	500	5090	10	1	25411736	1779	-116.67	3.20	12	0.27	-60.00	2186.00	11570	20230605	-39.50	6220	20231031	12.54	10620	-34.09	20240109	6830	2.49	20240419	11570	-39.50	20230605	6220	12.54	20231031	2.01	N	206560	500	127 억		333155	N	N	360	N	00	N
61	20240419	130856	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6960	-110	5	-1.56	435847540	62804	87.15	7070	7110	6830	9190	4950	7070	6939.81	1.31	0	353	7363	7216	7133	6986	6903	7290	7060	127	2120	500	5090	10	1	25411736	1769	-116.00	3.18	12	0.25	-60.00	2186.00	11570	20230605	-39.84	6220	20231031	11.90	10620	-34.46	20240109	6830	1.90	20240419	11570	-39.84	20230605	6220	11.90	20231031	2.01	N	206560	500	127 억		333155	N	N	360	N	00	N
62	20240419	120852	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6860	-210	5	-2.97	341295700	49081	68.11	7070	7110	6830	9190	4950	7070	6953.72	1.31	0	-8701	7363	7216	7133	6986	6903	7290	7060	127	2120	500	5090	10	1	25411736	1743	-114.33	3.14	12	0.19	-60.00	2186.00	11570	20230605	-40.71	6220	20231031	10.29	10620	-35.40	20240109	6830	0.44	20240419	11570	-40.71	20230605	6220	10.29	20231031	2.01	N	206560	500	127 억		333155	N	N	360	N	00	N
63	20240419	110904	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6940	-130	5	-1.84	199194900	28399	39.41	7070	7110	6920	9190	4950	7070	7014.15	1.31	0	-9929	7363	7216	7133	6986	6903	7290	7060	127	2120	500	5090	10	1	25411736	1764	-115.67	3.17	12	0.11	-60.00	2186.00	11570	20230605	-40.02	6220	20231031	11.58	10620	-34.65	20240109	6920	0.29	20240419	11570	-40.02	20230605	6220	11.58	20231031	2.01	N	206560	500	127 억		333155	N	N	360	N	00	N
64	20240419	100900	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7070	0	3	0.00	86064190	12217	16.95	7070	7110	7000	9190	4950	7070	7044.63	1.31	0	-2361	7363	7216	7133	6986	6903	7290	7060	127	2120	500	5090	10	1	25411736	1797	-117.83	3.23	12	0.05	-60.00	2186.00	11570	20230605	-38.89	6220	20231031	13.67	10620	-33.43	20240109	7000	1.00	20240419	11570	-38.89	20230605	6220	13.67	20231031	2.01	N	206560	500	127 억		333155	N	N	360	N	00	N
65	20240419	090851	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7110	40	2	0.57	9825380	1389	1.93	7070	7110	7070	9190	4950	7070	7073.71	1.31	0	57	7363	7216	7133	6986	6903	7290	7060	127	2120	500	5090	10	1	25411736	1807	-118.50	3.25	12	0.01	-60.00	2186.00	11570	20230605	-38.55	6220	20231031	14.31	10620	-33.05	20240109	7050	0.85	20240417	11570	-38.55	20230605	6220	14.31	20231031	2.01	N	206560	500	127 억		333155	N	N	360	N	00	N
66	20240418	160852	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7070	-10	5	-0.14	513006650	71963	148.07	7050	7280	7050	9200	4960	7080	7129.61	1.27	0	8872	7300	7190	7120	7010	6940	7245	7065	127	2120	500	5090	10	1	25411736	1797	-117.83	3.23	12	0.28	-60.00	2186.00	11570	20230605	-38.89	6220	20231031	13.67	10620	-33.43	20240109	7050	0.28	20240418	11570	-38.89	20230605	6220	13.67	20231031	2.07	N	206560	500	127 억		323839	N	N	360	N	00	N
67	20240418	150851	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7140	60	2	0.85	440123290	61691	126.94	7050	7280	7050	9200	4960	7080	7134.35	1.27	0	7471	7300	7190	7120	7010	6940	7245	7065	127	2120	500	5090	10	1	25411736	1814	-119.00	3.27	12	0.24	-60.00	2186.00	11570	20230605	-38.29	6220	20231031	14.79	10620	-32.77	20240109	7050	1.28	20240418	11570	-38.29	20230605	6220	14.79	20231031	2.07	N	206560	500	127 억		323839	N	N	520	N	00	N
68	20240418	140857	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7130	50	2	0.71	407253260	57080	117.45	7050	7280	7050	9200	4960	7080	7134.82	1.27	0	7097	7300	7190	7120	7010	6940	7245	7065	127	2120	500	5090	10	1	25411736	1812	-118.83	3.26	12	0.22	-60.00	2186.00	11570	20230605	-38.38	6220	20231031	14.63	10620	-32.86	20240109	7050	1.13	20240418	11570	-38.38	20230605	6220	14.63	20231031	2.07	N	206560	500	127 억		323839	N	N	520	N	00	N
69	20240418	130851	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7110	30	2	0.42	267025550	37311	76.77	7050	7280	7050	9200	4960	7080	7156.83	1.27	0	5576	7300	7190	7120	7010	6940	7245	7065	127	2120	500	5090	10	1	25411736	1807	-118.50	3.25	12	0.15	-60.00	2186.00	11570	20230605	-38.55	6220	20231031	14.31	10620	-33.05	20240109	7050	0.85	20240418	11570	-38.55	20230605	6220	14.31	20231031	2.07	N	206560	500	127 억		323839	N	N	520	N	00	N
70	20240418	120849	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7150	70	2	0.99	234914870	32796	67.48	7050	7280	7050	9200	4960	7080	7163.01	1.27	0	5521	7300	7190	7120	7010	6940	7245	7065	127	2120	500	5090	10	1	25411736	1817	-119.17	3.27	12	0.13	-60.00	2186.00	11570	20230605	-38.20	6220	20231031	14.95	10620	-32.67	20240109	7050	1.42	20240418	11570	-38.20	20230605	6220	14.95	20231031	2.07	N	206560	500	127 억		323839	N	N	520	N	00	N
71	20240418	110853	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7130	50	2	0.71	206533820	28818	59.30	7050	7280	7050	9200	4960	7080	7166.95	1.27	0	5458	7300	7190	7120	7010	6940	7245	7065	127	2120	500	5090	10	1	25411736	1812	-118.83	3.26	12	0.11	-60.00	2186.00	11570	20230605	-38.38	6220	20231031	14.63	10620	-32.86	20240109	7050	1.13	20240418	11570	-38.38	20230605	6220	14.63	20231031	2.07	N	206560	500	127 억		323839	N	N	520	N	00	N
72	20240418	100853	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7220	140	2	1.98	162255320	22639	46.58	7050	7280	7050	9200	4960	7080	7167.23	1.27	0	7656	7300	7190	7120	7010	6940	7245	7065	127	2120	500	5090	10	1	25411736	1835	-120.33	3.30	12	0.09	-60.00	2186.00	11570	20230605	-37.60	6220	20231031	16.08	10620	-32.02	20240109	7050	2.41	20240418	11570	-37.60	20230605	6220	16.08	20231031	2.07	N	206560	500	127 억		323839	N	N	520	N	00	N
73	20240418	090849	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7060	-20	5	-0.28	5690300	806	1.66	7050	7080	7050	9200	4960	7080	7058.88	1.27	0	98	7300	7190	7120	7010	6940	7245	7065	127	2120	500	5090	10	1	25411736	1794	-117.67	3.23	12	0.00	-60.00	2186.00	11570	20230605	-38.98	6220	20231031	13.50	10620	-33.52	20240109	7050	0.14	20240418	11570	-38.98	20230605	6220	13.50	20231031	2.07	N	206560	500	127 억		323839	N	N	520	N	00	N
74	20240417	160843	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7080	-30	5	-0.42	343344530	48184	47.42	7050	7230	7050	9240	4980	7110	7126.12	1.28	0	-2454	7450	7280	7170	7000	6890	7225	6945	127	2130	500	5110	10	1	25411736	1799	-118.00	3.24	12	0.19	-60.00	2186.00	11570	20230605	-38.81	6220	20231031	13.83	10620	-33.33	20240109	7050	0.43	20240417	11570	-38.81	20230605	6220	13.83	20231031	2.09	N	206560	500	127 억		326291	N	N	520	N	00	N
75	20240417	150858	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7100	-10	5	-0.14	320812190	45004	44.29	7050	7230	7050	9240	4980	7110	7128.53	1.28	0	-2218	7450	7280	7170	7000	6890	7225	6945	127	2130	500	5110	10	1	25411736	1804	-118.33	3.25	12	0.18	-60.00	2186.00	11570	20230605	-38.63	6220	20231031	14.15	10620	-33.15	20240109	7050	0.71	20240417	11570	-38.63	20230605	6220	14.15	20231031	2.09	N	206560	500	127 억		326291	N	N	395	N	00	N
76	20240417	140852	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7100	-10	5	-0.14	283031600	39691	39.06	7050	7230	7050	9240	4980	7110	7130.88	1.28	0	-465	7450	7280	7170	7000	6890	7225	6945	127	2130	500	5110	10	1	25411736	1804	-118.33	3.25	12	0.16	-60.00	2186.00	11570	20230605	-38.63	6220	20231031	14.15	10620	-33.15	20240109	7050	0.71	20240417	11570	-38.63	20230605	6220	14.15	20231031	2.09	N	206560	500	127 억		326291	N	N	395	N	00	N
77	20240417	130853	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7120	10	2	0.14	229684450	32195	31.69	7050	7230	7050	9240	4980	7110	7134.17	1.28	0	-54	7450	7280	7170	7000	6890	7225	6945	127	2130	500	5110	10	1	25411736	1809	-118.67	3.26	12	0.13	-60.00	2186.00	11570	20230605	-38.46	6220	20231031	14.47	10620	-32.96	20240109	7050	0.99	20240417	11570	-38.46	20230605	6220	14.47	20231031	2.09	N	206560	500	127 억		326291	N	N	395	N	00	N
78	20240417	120856	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7150	40	2	0.56	209221910	29327	28.86	7050	7230	7050	9240	4980	7110	7134.11	1.28	0	814	7450	7280	7170	7000	6890	7225	6945	127	2130	500	5110	10	1	25411736	1817	-119.17	3.27	12	0.12	-60.00	2186.00	11570	20230605	-38.20	6220	20231031	14.95	10620	-32.67	20240109	7050	1.42	20240417	11570	-38.20	20230605	6220	14.95	20231031	2.09	N	206560	500	127 억		326291	N	N	395	N	00	N
79	20240417	110857	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7170	60	2	0.84	168645730	23649	23.27	7050	7230	7050	9240	4980	7110	7131.20	1.28	0	-249	7450	7280	7170	7000	6890	7225	6945	127	2130	500	5110	10	1	25411736	1822	-119.50	3.28	12	0.09	-60.00	2186.00	11570	20230605	-38.03	6220	20231031	15.27	10620	-32.49	20240109	7050	1.70	20240417	11570	-38.03	20230605	6220	15.27	20231031	2.09	N	206560	500	127 억		326291	N	N	395	N	00	N
80	20240417	100850	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7130	20	2	0.28	127551560	17900	17.62	7050	7230	7050	9240	4980	7110	7125.79	1.28	0	1710	7450	7280	7170	7000	6890	7225	6945	127	2130	500	5110	10	1	25411736	1812	-118.83	3.26	12	0.07	-60.00	2186.00	11570	20230605	-38.38	6220	20231031	14.63	10620	-32.86	20240109	7050	1.13	20240417	11570	-38.38	20230605	6220	14.63	20231031	2.09	N	206560	500	127 억		326291	N	N	395	N	00	N
81	20240417	090846	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7160	50	2	0.70	54658900	7723	7.60	7050	7160	7050	9240	4980	7110	7077.42	1.28	0	3154	7450	7280	7170	7000	6890	7225	6945	127	2130	500	5110	10	1	25411736	1819	-119.33	3.28	12	0.03	-60.00	2186.00	11570	20230605	-38.12	6220	20231031	15.11	10620	-32.58	20240109	7050	1.56	20240417	11570	-38.12	20230605	6220	15.11	20231031	2.09	N	206560	500	127 억		326291	N	N	395	N	00	N
82	20240416	160852	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7110	-290	5	-3.92	721751330	100901	135.44	7320	7340	7060	9620	5180	7400	7153.19	1.25	0	8400	7700	7550	7450	7300	7200	7500	7250	127	2220	500	5320	10	1	25411736	1807	-118.50	3.25	12	0.40	-60.00	2186.00	11570	20230605	-38.55	6220	20231031	14.31	10620	-33.05	20240109	7060	0.71	20240416	11570	-38.55	20230605	6220	14.31	20231031	2.08	N	206560	500	127 억		317891	N	N	395	N	00	N
83	20240416	150850	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7120	-280	5	-3.78	689406500	96352	129.33	7320	7340	7060	9620	5180	7400	7155.08	1.25	0	6984	7700	7550	7450	7300	7200	7500	7250	127	2220	500	5320	10	1	25411736	1809	-118.67	3.26	12	0.38	-60.00	2186.00	11570	20230605	-38.46	6220	20231031	14.47	10620	-32.96	20240109	7060	0.85	20240416	11570	-38.46	20230605	6220	14.47	20231031	2.08	N	206560	500	127 억		317891	N	N	5	N	00	N
84	20240416	140850	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7110	-290	5	-3.92	631494500	88219	118.41	7320	7340	7060	9620	5180	7400	7158.26	1.25	0	4884	7700	7550	7450	7300	7200	7500	7250	127	2220	500	5320	10	1	25411736	1807	-118.50	3.25	12	0.35	-60.00	2186.00	11570	20230605	-38.55	6220	20231031	14.31	10620	-33.05	20240109	7060	0.71	20240416	11570	-38.55	20230605	6220	14.31	20231031	2.08	N	206560	500	127 억		317891	N	N	5	N	00	N
85	20240416	130849	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7120	-280	5	-3.78	565030510	78863	105.86	7320	7340	7060	9620	5180	7400	7164.71	1.25	0	7297	7700	7550	7450	7300	7200	7500	7250	127	2220	500	5320	10	1	25411736	1809	-118.67	3.26	12	0.31	-60.00	2186.00	11570	20230605	-38.46	6220	20231031	14.47	10620	-32.96	20240109	7060	0.85	20240416	11570	-38.46	20230605	6220	14.47	20231031	2.08	N	206560	500	127 억		317891	N	N	5	N	00	N
86	20240416	120851	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7070	-330	5	-4.46	504736680	70364	94.45	7320	7340	7060	9620	5180	7400	7173.22	1.25	0	4737	7700	7550	7450	7300	7200	7500	7250	127	2220	500	5320	10	1	25411736	1797	-117.83	3.23	12	0.28	-60.00	2186.00	11570	20230605	-38.89	6220	20231031	13.67	10620	-33.43	20240109	7060	0.14	20240416	11570	-38.89	20230605	6220	13.67	20231031	2.08	N	206560	500	127 억		317891	N	N	5	N	00	N
87	20240416	110846	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7100	-300	5	-4.05	416564980	57943	77.78	7320	7340	7090	9620	5180	7400	7189.22	1.25	0	3842	7700	7550	7450	7300	7200	7500	7250	127	2220	500	5320	10	1	25411736	1804	-118.33	3.25	12	0.23	-60.00	2186.00	11570	20230605	-38.63	6220	20231031	14.15	10620	-33.15	20240109	7090	0.14	20240416	11570	-38.63	20230605	6220	14.15	20231031	2.08	N	206560	500	127 억		317891	N	N	5	N	00	N
88	20240416	100839	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7240	-160	5	-2.16	220593690	30466	40.89	7320	7340	7170	9620	5180	7400	7240.65	1.25	0	101	7700	7550	7450	7300	7200	7500	7250	127	2220	500	5320	10	1	25411736	1840	-120.67	3.31	12	0.12	-60.00	2186.00	11570	20230605	-37.42	6220	20231031	16.40	10620	-31.83	20240109	7170	0.98	20240416	11570	-37.42	20230605	6220	16.40	20231031	2.08	N	206560	500	127 억		317891	N	N	5	N	00	N
89	20240416	090839	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7310	-90	5	-1.22	34954390	4786	6.42	7320	7330	7280	9620	5180	7400	7303.47	1.25	0	1615	7700	7550	7450	7300	7200	7500	7250	127	2220	500	5320	10	1	25411736	1858	-121.83	3.34	12	0.02	-60.00	2186.00	11570	20230605	-36.82	6220	20231031	17.52	10620	-31.17	20240109	7280	0.41	20240416	11570	-36.82	20230605	6220	17.52	20231031	2.08	N	206560	500	127 억		317891	N	N	5	N	00	N
90	20240415	160837	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7400	-280	5	-3.65	552321550	74060	100.56	7550	7600	7350	9980	5380	7680	7457.63	1.29	0	-9329	8000	7840	7760	7600	7520	7800	7560	127	2300	500	5520	10	1	25411736	1880	-123.33	3.39	12	0.29	-60.00	2186.00	11570	20230605	-36.04	6220	20231031	18.97	10620	-30.32	20240109	7350	0.68	20240415	11570	-36.04	20230605	6220	18.97	20231031	2.13	N	206560	500	127 억		328377	N	N	5	N	00	N
91	20240415	150843	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7380	-300	5	-3.91	531560730	71251	96.75	7550	7600	7350	9980	5380	7680	7460.22	1.29	0	-10150	8000	7840	7760	7600	7520	7800	7560	127	2300	500	5520	10	1	25411736	1875	-123.00	3.38	12	0.28	-60.00	2186.00	11570	20230605	-36.21	6220	20231031	18.65	10620	-30.51	20240109	7350	0.41	20240415	11570	-36.21	20230605	6220	18.65	20231031	2.13	N	206560	500	127 억		328377	N	N	422	N	00	N
92	20240415	140835	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7440	-240	5	-3.12	479588940	64236	87.22	7550	7600	7350	9980	5380	7680	7465.85	1.29	0	-8831	8000	7840	7760	7600	7520	7800	7560	127	2300	500	5520	10	1	25411736	1891	-124.00	3.40	12	0.25	-60.00	2186.00	11570	20230605	-35.70	6220	20231031	19.61	10620	-29.94	20240109	7350	1.22	20240415	11570	-35.70	20230605	6220	19.61	20231031	2.13	N	206560	500	127 억		328377	N	N	422	N	00	N
93	20240415	130827	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7400	-280	5	-3.65	441855720	59138	80.30	7550	7600	7350	9980	5380	7680	7471.40	1.29	0	-7947	8000	7840	7760	7600	7520	7800	7560	127	2300	500	5520	10	1	25411736	1880	-123.33	3.39	12	0.23	-60.00	2186.00	11570	20230605	-36.04	6220	20231031	18.97	10620	-30.32	20240109	7350	0.68	20240415	11570	-36.04	20230605	6220	18.97	20231031	2.13	N	206560	500	127 억		328377	N	N	422	N	00	N
94	20240415	120840	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7390	-290	5	-3.78	398426350	53253	72.31	7550	7600	7390	9980	5380	7680	7481.55	1.29	0	-7970	8000	7840	7760	7600	7520	7800	7560	127	2300	500	5520	10	1	25411736	1878	-123.17	3.38	12	0.21	-60.00	2186.00	11570	20230605	-36.13	6220	20231031	18.81	10620	-30.41	20240109	7390	0.00	20240415	11570	-36.13	20230605	6220	18.81	20231031	2.13	N	206560	500	127 억		328377	N	N	422	N	00	N
95	20240415	110841	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7460	-220	5	-2.86	303535070	40459	54.94	7550	7600	7450	9980	5380	7680	7502.03	1.29	0	-5885	8000	7840	7760	7600	7520	7800	7560	127	2300	500	5520	10	1	25411736	1896	-124.33	3.41	12	0.16	-60.00	2186.00	11570	20230605	-35.52	6220	20231031	19.94	10620	-29.76	20240109	7450	0.13	20240415	11570	-35.52	20230605	6220	19.94	20231031	2.13	N	206560	500	127 억		328377	N	N	422	N	00	N
96	20240415	100835	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7500	-180	5	-2.34	242324970	32262	43.81	7550	7600	7460	9980	5380	7680	7510.85	1.29	0	-4623	8000	7840	7760	7600	7520	7800	7560	127	2300	500	5520	10	1	25411736	1906	-125.00	3.43	12	0.13	-60.00	2186.00	11570	20230605	-35.18	6220	20231031	20.58	10620	-29.38	20240109	7460	0.54	20240415	11570	-35.18	20230605	6220	20.58	20231031	2.13	N	206560	500	127 억		328377	N	N	422	N	00	N
97	20240415	090842	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7520	-160	5	-2.08	66749840	8866	12.04	7550	7600	7510	9980	5380	7680	7527.75	1.29	0	-996	8000	7840	7760	7600	7520	7800	7560	127	2300	500	5520	10	1	25411736	1911	-125.33	3.44	12	0.03	-60.00	2186.00	11570	20230605	-35.00	6220	20231031	20.90	10620	-29.19	20240109	7480	0.53	20240307	11570	-35.00	20230605	6220	20.90	20231031	2.13	N	206560	500	127 억		328377	N	N	422	N	00	N
98	20240412	160835	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7680	-240	5	-3.03	569044580	73243	30.78	7890	7920	7680	10290	5550	7920	7770.21	1.35	0	-15516	8333	8126	7823	7616	7313	8230	7720	127	2370	500	5700	10	1	25411736	1952	-128.00	3.51	12	0.29	-60.00	2186.00	11570	20230605	-33.62	6220	20231031	23.47	10620	-27.68	20240109	7480	2.67	20240307	11570	-33.62	20230605	6220	23.47	20231031	2.17	N	206560	500	127 억		343593	N	N	422	N	00	N
99	20240412	150838	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7690	-230	5	-2.90	538691840	69294	29.12	7890	7920	7690	10290	5550	7920	7773.92	1.35	0	-14840	8333	8126	7823	7616	7313	8230	7720	127	2370	500	5700	10	1	25411736	1954	-128.17	3.52	12	0.27	-60.00	2186.00	11570	20230605	-33.54	6220	20231031	23.63	10620	-27.59	20240109	7480	2.81	20240307	11570	-33.54	20230605	6220	23.63	20231031	2.17	N	206560	500	127 억		343593	N	N	477	N	00	N
100	20240412	140833	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7700	-220	5	-2.78	486456860	62512	26.27	7890	7920	7700	10290	5550	7920	7781.73	1.35	0	-13871	8333	8126	7823	7616	7313	8230	7720	127	2370	500	5700	10	1	25411736	1957	-128.33	3.52	12	0.25	-60.00	2186.00	11570	20230605	-33.45	6220	20231031	23.79	10620	-27.50	20240109	7480	2.94	20240307	11570	-33.45	20230605	6220	23.79	20231031	2.17	N	206560	500	127 억		343593	N	N	477	N	00	N
101	20240412	130825	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7700	-220	5	-2.78	436221110	56002	23.53	7890	7920	7700	10290	5550	7920	7789.30	1.35	0	-12903	8333	8126	7823	7616	7313	8230	7720	127	2370	500	5700	10	1	25411736	1957	-128.33	3.52	12	0.22	-60.00	2186.00	11570	20230605	-33.45	6220	20231031	23.79	10620	-27.50	20240109	7480	2.94	20240307	11570	-33.45	20230605	6220	23.79	20231031	2.17	N	206560	500	127 억		343593	N	N	477	N	00	N
102	20240412	120832	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7780	-140	5	-1.77	354703660	45458	19.10	7890	7920	7750	10290	5550	7920	7802.79	1.35	0	-8916	8333	8126	7823	7616	7313	8230	7720	127	2370	500	5700	10	1	25411736	1977	-129.67	3.56	12	0.18	-60.00	2186.00	11570	20230605	-32.76	6220	20231031	25.08	10620	-26.74	20240109	7480	4.01	20240307	11570	-32.76	20230605	6220	25.08	20231031	2.17	N	206560	500	127 억		343593	N	N	477	N	00	N
103	20240412	110829	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7760	-160	5	-2.02	303182600	38833	16.32	7890	7920	7750	10290	5550	7920	7807.23	1.35	0	-4886	8333	8126	7823	7616	7313	8230	7720	127	2370	500	5700	10	1	25411736	1972	-129.33	3.55	12	0.15	-60.00	2186.00	11570	20230605	-32.93	6220	20231031	24.76	10620	-26.93	20240109	7480	3.74	20240307	11570	-32.93	20230605	6220	24.76	20231031	2.17	N	206560	500	127 억		343593	N	N	477	N	00	N
104	20240412	100830	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7810	-110	5	-1.39	216630770	27700	11.64	7890	7920	7750	10290	5550	7920	7820.47	1.35	0	-2962	8333	8126	7823	7616	7313	8230	7720	127	2370	500	5700	10	1	25411736	1985	-130.17	3.57	12	0.11	-60.00	2186.00	11570	20230605	-32.50	6220	20231031	25.56	10620	-26.46	20240109	7480	4.41	20240307	11570	-32.50	20230605	6220	25.56	20231031	2.17	N	206560	500	127 억		343593	N	N	477	N	00	N
105	20240412	090831	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7800	-120	5	-1.52	78005100	9934	4.17	7890	7920	7800	10290	5550	7920	7852.08	1.35	0	-2960	8333	8126	7823	7616	7313	8230	7720	127	2370	500	5700	10	1	25411736	1982	-130.00	3.57	12	0.04	-60.00	2186.00	11570	20230605	-32.58	6220	20231031	25.40	10620	-26.55	20240109	7480	4.28	20240307	11570	-32.58	20230605	6220	25.40	20231031	2.17	N	206560	500	127 억		343593	N	N	477	N	00	N
106	20240411	160826	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7920	410	2	5.46	1868718710	237376	301.89	7590	8030	7520	9760	5260	7510	7872.34	1.24	0	53841	7856	7682	7596	7422	7336	7640	7380	127	2250	500	5400	10	1	25411736	2013	-132.00	3.62	12	0.93	-60.00	2186.00	11570	20230605	-31.55	6220	20231031	27.33	10620	-25.42	20240109	7480	5.88	20240307	11570	-31.55	20230605	6220	27.33	20231031	2.17	N	206560	500	127 억		313838	N	N	477	N	00	N
107	20240411	150832	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7890	380	2	5.06	1789174610	227310	289.09	7590	8030	7520	9760	5260	7510	7871.08	1.24	0	52307	7856	7682	7596	7422	7336	7640	7380	127	2250	500	5400	10	1	25411736	2005	-131.50	3.61	12	0.89	-60.00	2186.00	11570	20230605	-31.81	6220	20231031	26.85	10620	-25.71	20240109	7480	5.48	20240307	11570	-31.81	20230605	6220	26.85	20231031	2.17	N	206560	500	127 억		313838	N	N	12656	N	00	N
108	20240411	140828	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7870	360	2	4.79	1636377750	207962	264.48	7590	8030	7520	9760	5260	7510	7868.64	1.24	0	52380	7856	7682	7596	7422	7336	7640	7380	127	2250	500	5400	10	1	25411736	2000	-131.17	3.60	12	0.82	-60.00	2186.00	11570	20230605	-31.98	6220	20231031	26.53	10620	-25.89	20240109	7480	5.21	20240307	11570	-31.98	20230605	6220	26.53	20231031	2.17	N	206560	500	127 억		313838	N	N	12656	N	00	N
109	20240411	130819	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7980	470	2	6.26	1485562190	188907	240.25	7590	8030	7520	9760	5260	7510	7863.99	1.24	0	46846	7856	7682	7596	7422	7336	7640	7380	127	2250	500	5400	10	1	25411736	2028	-133.00	3.65	12	0.74	-60.00	2186.00	11570	20230605	-31.03	6220	20231031	28.30	10620	-24.86	20240109	7480	6.68	20240307	11570	-31.03	20230605	6220	28.30	20231031	2.17	N	206560	500	127 억		313838	N	N	12656	N	00	N
110	20240411	120830	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7980	470	2	6.26	1352835020	172284	219.11	7590	8030	7520	9760	5260	7510	7852.36	1.24	0	43479	7856	7682	7596	7422	7336	7640	7380	127	2250	500	5400	10	1	25411736	2028	-133.00	3.65	12	0.68	-60.00	2186.00	11570	20230605	-31.03	6220	20231031	28.30	10620	-24.86	20240109	7480	6.68	20240307	11570	-31.03	20230605	6220	28.30	20231031	2.17	N	206560	500	127 억		313838	N	N	12656	N	00	N
111	20240411	110822	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7980	470	2	6.26	1039384820	132958	169.09	7590	8030	7520	9760	5260	7510	7817.39	1.24	0	35049	7856	7682	7596	7422	7336	7640	7380	127	2250	500	5400	10	1	25411736	2028	-133.00	3.65	12	0.52	-60.00	2186.00	11570	20230605	-31.03	6220	20231031	28.30	10620	-24.86	20240109	7480	6.68	20240307	11570	-31.03	20230605	6220	28.30	20231031	2.17	N	206560	500	127 억		313838	N	N	12656	N	00	N
112	20240411	100829	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7790	280	2	3.73	492254930	63867	81.22	7590	7820	7520	9760	5260	7510	7707.50	1.24	0	12286	7856	7682	7596	7422	7336	7640	7380	127	2250	500	5400	10	1	25411736	1980	-129.83	3.56	12	0.25	-60.00	2186.00	11570	20230605	-32.67	6220	20231031	25.24	10620	-26.65	20240109	7480	4.14	20240307	11570	-32.67	20230605	6220	25.24	20231031	2.17	N	206560	500	127 억		313838	N	N	12656	N	00	N
113	20240411	090827	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7700	190	2	2.53	178217180	23301	29.63	7590	7780	7520	9760	5260	7510	7648.48	1.24	0	5089	7856	7682	7596	7422	7336	7640	7380	127	2250	500	5400	10	1	25411736	1957	-128.33	3.52	12	0.09	-60.00	2186.00	11570	20230605	-33.45	6220	20231031	23.79	10620	-27.50	20240109	7480	2.94	20240307	11570	-33.45	20230605	6220	23.79	20231031	2.17	N	206560	500	127 억		313838	N	N	12656	N	00	N
114	20240409	160813	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7510	-150	5	-1.96	592671720	78024	82.50	7660	7770	7510	9950	5370	7660	7596.95	1.24	0	-631	8026	7842	7726	7542	7426	7785	7485	127	2290	500	5510	10	1	25411736	1908	-125.17	3.44	12	0.31	-60.00	2186.00	11570	20230605	-35.09	6220	20231031	20.74	10620	-29.28	20240109	7480	0.40	20240307	11570	-35.09	20230605	6220	20.74	20231031	2.59	N	206560	500	127 억		314756	N	N	12656	N	00	N
115	20240409	150819	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7520	-140	5	-1.83	517033950	67966	71.87	7660	7770	7510	9950	5370	7660	7607.23	1.24	0	-767	8026	7842	7726	7542	7426	7785	7485	127	2290	500	5510	10	1	25411736	1911	-125.33	3.44	12	0.27	-60.00	2186.00	11570	20230605	-35.00	6220	20231031	20.90	10620	-29.19	20240109	7480	0.53	20240307	11570	-35.00	20230605	6220	20.90	20231031	2.59	N	206560	500	127 억		314756	N	N	9	N	00	N
116	20240409	140824	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7560	-100	5	-1.31	371378400	48637	51.43	7660	7770	7560	9950	5370	7660	7635.71	1.24	0	-748	8026	7842	7726	7542	7426	7785	7485	127	2290	500	5510	10	1	25411736	1921	-126.00	3.46	12	0.19	-60.00	2186.00	11570	20230605	-34.66	6220	20231031	21.54	10620	-28.81	20240109	7480	1.07	20240307	11570	-34.66	20230605	6220	21.54	20231031	2.59	N	206560	500	127 억		314756	N	N	9	N	00	N
117	20240409	130816	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7580	-80	5	-1.04	300148950	39230	41.48	7660	7770	7570	9950	5370	7660	7651.00	1.24	0	-939	8026	7842	7726	7542	7426	7785	7485	127	2290	500	5510	10	1	25411736	1926	-126.33	3.47	12	0.15	-60.00	2186.00	11570	20230605	-34.49	6220	20231031	21.86	10620	-28.63	20240109	7480	1.34	20240307	11570	-34.49	20230605	6220	21.86	20231031	2.59	N	206560	500	127 억		314756	N	N	9	N	00	N
118	20240409	120819	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7600	-60	5	-0.78	271815450	35496	37.53	7660	7770	7570	9950	5370	7660	7657.63	1.24	0	-954	8026	7842	7726	7542	7426	7785	7485	127	2290	500	5510	10	1	25411736	1931	-126.67	3.48	12	0.14	-60.00	2186.00	11570	20230605	-34.31	6220	20231031	22.19	10620	-28.44	20240109	7480	1.60	20240307	11570	-34.31	20230605	6220	22.19	20231031	2.59	N	206560	500	127 억		314756	N	N	9	N	00	N
119	20240409	110817	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7660	0	3	0.00	141946980	18439	19.50	7660	7770	7640	9950	5370	7660	7698.24	1.24	0	-288	8026	7842	7726	7542	7426	7785	7485	127	2290	500	5510	10	1	25411736	1947	-127.67	3.50	12	0.07	-60.00	2186.00	11570	20230605	-33.79	6220	20231031	23.15	10620	-27.87	20240109	7480	2.41	20240307	11570	-33.79	20230605	6220	23.15	20231031	2.59	N	206560	500	127 억		314756	N	N	9	N	00	N
120	20240409	100811	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7690	30	2	0.39	99096830	12846	13.58	7660	7770	7660	9950	5370	7660	7714.31	1.24	0	2430	8026	7842	7726	7542	7426	7785	7485	127	2290	500	5510	10	1	25411736	1954	-128.17	3.52	12	0.05	-60.00	2186.00	11570	20230605	-33.54	6220	20231031	23.63	10620	-27.59	20240109	7480	2.81	20240307	11570	-33.54	20230605	6220	23.63	20231031	2.59	N	206560	500	127 억		314756	N	N	9	N	00	N
121	20240409	090827	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7720	60	2	0.78	10441520	1362	1.44	7660	7720	7660	9950	5370	7660	7666.42	1.24	0	-259	8026	7842	7726	7542	7426	7785	7485	127	2290	500	5510	10	1	25411736	1962	-128.67	3.53	12	0.01	-60.00	2186.00	11570	20230605	-33.28	6220	20231031	24.12	10620	-27.31	20240109	7480	3.21	20240307	11570	-33.28	20230605	6220	24.12	20231031	2.59	N	206560	500	127 억		314756	N	N	9	N	00	N
122	20240408	160811	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7660	-250	5	-3.16	720824010	93900	97.15	7850	7910	7610	10280	5540	7910	7676.52	1.33	0	-24148	8256	8082	7916	7742	7576	8170	7830	127	2370	500	5690	10	1	25411736	1947	-127.67	3.50	12	0.37	-60.00	2186.00	11570	20230605	-33.79	6220	20231031	23.15	10620	-27.87	20240109	7480	2.41	20240307	11570	-33.79	20230605	6220	23.15	20231031	2.58	N	206560	500	127 억		338726	N	N	9	N	00	N
123	20240408	150818	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7690	-220	5	-2.78	675258400	87952	91.00	7850	7910	7610	10280	5540	7910	7677.58	1.33	0	-22980	8256	8082	7916	7742	7576	8170	7830	127	2370	500	5690	10	1	25411736	1954	-128.17	3.52	12	0.35	-60.00	2186.00	11570	20230605	-33.54	6220	20231031	23.63	10620	-27.59	20240109	7480	2.81	20240307	11570	-33.54	20230605	6220	23.63	20231031	2.58	N	206560	500	127 억		338726	N	N	649	N	00	N
124	20240408	140817	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7670	-240	5	-3.03	573149780	74627	77.21	7850	7910	7610	10280	5540	7910	7680.19	1.33	0	-22199	8256	8082	7916	7742	7576	8170	7830	127	2370	500	5690	10	1	25411736	1949	-127.83	3.51	12	0.29	-60.00	2186.00	11570	20230605	-33.71	6220	20231031	23.31	10620	-27.78	20240109	7480	2.54	20240307	11570	-33.71	20230605	6220	23.31	20231031	2.58	N	206560	500	127 억		338726	N	N	649	N	00	N
125	20240408	130813	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7670	-240	5	-3.03	524596450	68294	70.66	7850	7910	7610	10280	5540	7910	7681.44	1.33	0	-22594	8256	8082	7916	7742	7576	8170	7830	127	2370	500	5690	10	1	25411736	1949	-127.83	3.51	12	0.27	-60.00	2186.00	11570	20230605	-33.71	6220	20231031	23.31	10620	-27.78	20240109	7480	2.54	20240307	11570	-33.71	20230605	6220	23.31	20231031	2.58	N	206560	500	127 억		338726	N	N	649	N	00	N
126	20240408	120818	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7670	-240	5	-3.03	470899650	61332	63.46	7850	7910	7610	10280	5540	7910	7677.88	1.33	0	-20388	8256	8082	7916	7742	7576	8170	7830	127	2370	500	5690	10	1	25411736	1949	-127.83	3.51	12	0.24	-60.00	2186.00	11570	20230605	-33.71	6220	20231031	23.31	10620	-27.78	20240109	7480	2.54	20240307	11570	-33.71	20230605	6220	23.31	20231031	2.58	N	206560	500	127 억		338726	N	N	649	N	00	N
127	20240408	110819	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7620	-290	5	-3.67	407996030	53093	54.93	7850	7910	7620	10280	5540	7910	7684.55	1.33	0	-17844	8256	8082	7916	7742	7576	8170	7830	127	2370	500	5690	10	1	25411736	1936	-127.00	3.49	12	0.21	-60.00	2186.00	11570	20230605	-34.14	6220	20231031	22.51	10620	-28.25	20240109	7480	1.87	20240307	11570	-34.14	20230605	6220	22.51	20231031	2.58	N	206560	500	127 억		338726	N	N	649	N	00	N
128	20240408	100809	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7690	-220	5	-2.78	229474170	29772	30.80	7850	7910	7660	10280	5540	7910	7707.72	1.33	0	-15018	8256	8082	7916	7742	7576	8170	7830	127	2370	500	5690	10	1	25411736	1954	-128.17	3.52	12	0.12	-60.00	2186.00	11570	20230605	-33.54	6220	20231031	23.63	10620	-27.59	20240109	7480	2.81	20240307	11570	-33.54	20230605	6220	23.63	20231031	2.58	N	206560	500	127 억		338726	N	N	649	N	00	N
129	20240408	090818	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7760	-150	5	-1.90	20034000	2568	2.66	7850	7910	7750	10280	5540	7910	7801.40	1.33	0	-759	8256	8082	7916	7742	7576	8170	7830	127	2370	500	5690	10	1	25411736	1972	-129.33	3.55	12	0.01	-60.00	2186.00	11570	20230605	-32.93	6220	20231031	24.76	10620	-26.93	20240109	7480	3.74	20240307	11570	-32.93	20230605	6220	24.76	20231031	2.58	N	206560	500	127 억		338726	N	N	649	N	00	N
130	20240405	160817	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7910	140	2	1.80	766751570	96465	161.04	7760	8090	7750	10100	5440	7770	7948.56	1.25	0	5243	8163	7966	7853	7656	7543	7910	7600	127	2330	500	5590	10	1	25411736	2010	-131.83	3.62	12	0.38	-60.00	2186.00	12010	20230331	-34.14	6220	20231031	27.17	10620	-25.52	20240109	7480	5.75	20240307	11570	-31.63	20230605	6220	27.17	20231031	2.55	N	206560	500	127 억		316587	N	N	649	N	00	N
131	20240405	150811	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7900	130	2	1.67	726093800	91313	152.43	7760	8090	7750	10100	5440	7770	7951.76	1.25	0	5365	8163	7966	7853	7656	7543	7910	7600	127	2330	500	5590	10	1	25411736	2008	-131.67	3.61	12	0.36	-60.00	2186.00	12010	20230331	-34.22	6220	20231031	27.01	10620	-25.61	20240109	7480	5.61	20240307	11570	-31.72	20230605	6220	27.01	20231031	2.55	N	206560	500	127 억		316587	N	N	0	N	00	N
132	20240405	140812	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7880	110	2	1.42	645431430	81124	135.43	7760	8090	7750	10100	5440	7770	7956.18	1.25	0	7763	8163	7966	7853	7656	7543	7910	7600	127	2330	500	5590	10	1	25411736	2002	-131.33	3.60	12	0.32	-60.00	2186.00	12010	20230331	-34.39	6220	20231031	26.69	10620	-25.80	20240109	7480	5.35	20240307	11570	-31.89	20230605	6220	26.69	20231031	2.55	N	206560	500	127 억		316587	N	N	0	N	00	N
133	20240405	130809	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7870	100	2	1.29	605059020	75987	126.85	7760	8090	7750	10100	5440	7770	7962.74	1.25	0	8370	8163	7966	7853	7656	7543	7910	7600	127	2330	500	5590	10	1	25411736	2000	-131.17	3.60	12	0.30	-60.00	2186.00	12010	20230331	-34.47	6220	20231031	26.53	10620	-25.89	20240109	7480	5.21	20240307	11570	-31.98	20230605	6220	26.53	20231031	2.55	N	206560	500	127 억		316587	N	N	0	N	00	N
134	20240405	120809	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7890	120	2	1.54	542355110	68028	113.56	7760	8090	7750	10100	5440	7770	7972.62	1.25	0	9532	8163	7966	7853	7656	7543	7910	7600	127	2330	500	5590	10	1	25411736	2005	-131.50	3.61	12	0.27	-60.00	2186.00	12010	20230331	-34.30	6220	20231031	26.85	10620	-25.71	20240109	7480	5.48	20240307	11570	-31.81	20230605	6220	26.85	20231031	2.55	N	206560	500	127 억		316587	N	N	0	N	00	N
135	20240405	110815	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7890	120	2	1.54	490838660	61507	102.68	7760	8090	7750	10100	5440	7770	7980.31	1.25	0	9269	8163	7966	7853	7656	7543	7910	7600	127	2330	500	5590	10	1	25411736	2005	-131.50	3.61	12	0.24	-60.00	2186.00	12010	20230331	-34.30	6220	20231031	26.85	10620	-25.71	20240109	7480	5.48	20240307	11570	-31.81	20230605	6220	26.85	20231031	2.55	N	206560	500	127 억		316587	N	N	0	N	00	N
136	20240405	100707	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7980	210	2	2.70	403954250	50538	84.37	7760	8090	7750	10100	5440	7770	7993.22	1.25	0	11051	8163	7966	7853	7656	7543	7910	7600	127	2330	500	5590	10	1	25411736	2028	-133.00	3.65	12	0.20	-60.00	2186.00	12010	20230331	-33.56	6220	20231031	28.30	10620	-24.86	20240109	7480	6.68	20240307	11570	-31.03	20230605	6220	28.30	20231031	2.55	N	206560	500	127 억		316587	N	N	0	N	00	N
137	20240405	090801	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7800	30	2	0.39	16497020	2124	3.55	7760	7820	7750	10100	5440	7770	7766.91	1.25	0	-47	8163	7966	7853	7656	7543	7910	7600	127	2330	500	5590	10	1	25411736	1982	-130.00	3.57	12	0.01	-60.00	2186.00	12010	20230331	-35.05	6220	20231031	25.40	10620	-26.55	20240109	7480	4.28	20240307	11570	-32.58	20230605	6220	25.40	20231031	2.55	N	206560	500	127 억		316587	N	N	0	N	00	N
138	20240404	160800	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7770	-160	5	-2.02	467403400	59757	93.62	8050	8050	7740	10300	5560	7930	7821.97	1.30	0	-14632	8150	8040	7950	7840	7750	7995	7795	127	2370	500	5700	10	1	25411736	1974	-129.50	3.55	12	0.24	-60.00	2186.00	12020	20230330	-35.36	6220	20231031	24.92	10620	-26.84	20240109	7480	3.88	20240307	11570	-32.84	20230605	6220	24.92	20231031	2.51	N	206560	500	127 억		331220	N	N	947	N	00	N
139	20240404	150758	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7780	-150	5	-1.89	434984520	55585	87.08	8050	8050	7740	10300	5560	7930	7825.57	1.30	0	-14127	8150	8040	7950	7840	7750	7995	7795	127	2370	500	5700	10	1	25411736	1977	-129.67	3.56	12	0.22	-60.00	2186.00	12020	20230330	-35.27	6220	20231031	25.08	10620	-26.74	20240109	7480	4.01	20240307	11570	-32.76	20230605	6220	25.08	20231031	2.51	N	206560	500	127 억		331220	N	N	947	N	00	N
140	20240404	140801	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7790	-140	5	-1.77	376469540	48060	75.29	8050	8050	7740	10300	5560	7930	7833.32	1.30	0	-13457	8150	8040	7950	7840	7750	7995	7795	127	2370	500	5700	10	1	25411736	1980	-129.83	3.56	12	0.19	-60.00	2186.00	12020	20230330	-35.19	6220	20231031	25.24	10620	-26.65	20240109	7480	4.14	20240307	11570	-32.67	20230605	6220	25.24	20231031	2.51	N	206560	500	127 억		331220	N	N	947	N	00	N
141	20240404	130752	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7790	-140	5	-1.77	360175120	45969	72.02	8050	8050	7740	10300	5560	7930	7835.17	1.30	0	-13339	8150	8040	7950	7840	7750	7995	7795	127	2370	500	5700	10	1	25411736	1980	-129.83	3.56	12	0.18	-60.00	2186.00	12020	20230330	-35.19	6220	20231031	25.24	10620	-26.65	20240109	7480	4.14	20240307	11570	-32.67	20230605	6220	25.24	20231031	2.51	N	206560	500	127 억		331220	N	N	947	N	00	N
142	20240404	120758	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7780	-150	5	-1.89	335455120	42788	67.03	8050	8050	7740	10300	5560	7930	7839.93	1.30	0	-13129	8150	8040	7950	7840	7750	7995	7795	127	2370	500	5700	10	1	25411736	1977	-129.67	3.56	12	0.17	-60.00	2186.00	12020	20230330	-35.27	6220	20231031	25.08	10620	-26.74	20240109	7480	4.01	20240307	11570	-32.76	20230605	6220	25.08	20231031	2.51	N	206560	500	127 억		331220	N	N	947	N	00	N
143	20240404	110800	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7790	-140	5	-1.77	317433080	40474	63.41	8050	8050	7740	10300	5560	7930	7842.89	1.30	0	-12572	8150	8040	7950	7840	7750	7995	7795	127	2370	500	5700	10	1	25411736	1980	-129.83	3.56	12	0.16	-60.00	2186.00	12020	20230330	-35.19	6220	20231031	25.24	10620	-26.65	20240109	7480	4.14	20240307	11570	-32.67	20230605	6220	25.24	20231031	2.51	N	206560	500	127 억		331220	N	N	947	N	00	N
144	20240404	100759	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7870	-60	5	-0.76	128615730	16296	25.53	8050	8050	7850	10300	5560	7930	7892.47	1.30	0	-8679	8150	8040	7950	7840	7750	7995	7795	127	2370	500	5700	10	1	25411736	2000	-131.17	3.60	12	0.06	-60.00	2186.00	12020	20230330	-34.53	6220	20231031	26.53	10620	-25.89	20240109	7480	5.21	20240307	11570	-31.98	20230605	6220	26.53	20231031	2.51	N	206560	500	127 억		331220	N	N	947	N	00	N
145	20240404	090759	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7950	20	2	0.25	20522210	2582	4.05	8050	8050	7910	10300	5560	7930	7948.18	1.30	0	-1701	8150	8040	7950	7840	7750	7995	7795	127	2370	500	5700	10	1	25411736	2020	-132.50	3.64	12	0.01	-60.00	2186.00	12020	20230330	-33.86	6220	20231031	27.81	10620	-25.14	20240109	7480	6.28	20240307	11570	-31.29	20230605	6220	27.81	20231031	2.51	N	206560	500	127 억		331220	N	N	947	N	00	N
146	20240403	160757	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7930	-20	5	-0.25	506674220	63679	91.93	7950	8060	7860	10330	5570	7950	7956.70	1.28	0	5702	8316	8132	8016	7832	7716	8075	7775	127	2380	500	5720	10	1	25411736	2015	-132.17	3.63	12	0.25	-60.00	2186.00	12020	20230330	-34.03	6220	20231031	27.49	10620	-25.33	20240109	7480	6.02	20240307	11570	-31.46	20230605	6220	27.49	20231031	2.54	N	206560	500	127 억		325139	N	N	900	N	00	N
147	20240403	150758	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7920	-30	5	-0.38	483824610	60797	87.77	7950	8060	7860	10330	5570	7950	7958.03	1.28	0	6091	8316	8132	8016	7832	7716	8075	7775	127	2380	500	5720	10	1	25411736	2013	-132.00	3.62	12	0.24	-60.00	2186.00	12020	20230330	-34.11	6220	20231031	27.33	10620	-25.42	20240109	7480	5.88	20240307	11570	-31.55	20230605	6220	27.33	20231031	2.54	N	206560	500	127 억		325139	N	N	35	N	00	N
148	20240403	140750	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7970	20	2	0.25	446439530	56082	80.96	7950	8060	7860	10330	5570	7950	7960.48	1.28	0	6140	8316	8132	8016	7832	7716	8075	7775	127	2380	500	5720	10	1	25411736	2025	-132.83	3.65	12	0.22	-60.00	2186.00	12020	20230330	-33.69	6220	20231031	28.14	10620	-24.95	20240109	7480	6.55	20240307	11570	-31.11	20230605	6220	28.14	20231031	2.54	N	206560	500	127 억		325139	N	N	35	N	00	N
149	20240403	130750	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8000	50	2	0.63	372653460	46811	67.58	7950	8060	7860	10330	5570	7950	7960.81	1.28	0	2618	8316	8132	8016	7832	7716	8075	7775	127	2380	500	5720	10	1	25411736	2033	-133.33	3.66	12	0.18	-60.00	2186.00	12020	20230330	-33.44	6220	20231031	28.62	10620	-24.67	20240109	7480	6.95	20240307	11570	-30.86	20230605	6220	28.62	20231031	2.54	N	206560	500	127 억		325139	N	N	35	N	00	N
150	20240403	120749	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7990	40	2	0.50	326008250	40966	59.14	7950	8060	7860	10330	5570	7950	7958.02	1.28	0	2673	8316	8132	8016	7832	7716	8075	7775	127	2380	500	5720	10	1	25411736	2030	-133.17	3.66	12	0.16	-60.00	2186.00	12020	20230330	-33.53	6220	20231031	28.46	10620	-24.76	20240109	7480	6.82	20240307	11570	-30.94	20230605	6220	28.46	20231031	2.54	N	206560	500	127 억		325139	N	N	35	N	00	N
151	20240403	110753	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8040	90	2	1.13	236419570	29764	42.97	7950	8040	7860	10330	5570	7950	7943.14	1.28	0	668	8316	8132	8016	7832	7716	8075	7775	127	2380	500	5720	10	1	25411736	2043	-134.00	3.68	12	0.12	-60.00	2186.00	12020	20230330	-33.11	6220	20231031	29.26	10620	-24.29	20240109	7480	7.49	20240307	11570	-30.51	20230605	6220	29.26	20231031	2.54	N	206560	500	127 억		325139	N	N	35	N	00	N
152	20240403	100752	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7940	-10	5	-0.13	144697040	18276	26.38	7950	8000	7860	10330	5570	7950	7917.33	1.28	0	-271	8316	8132	8016	7832	7716	8075	7775	127	2380	500	5720	10	1	25411736	2018	-132.33	3.63	12	0.07	-60.00	2186.00	12020	20230330	-33.94	6220	20231031	27.65	10620	-25.24	20240109	7480	6.15	20240307	11570	-31.37	20230605	6220	27.65	20231031	2.54	N	206560	500	127 억		325139	N	N	35	N	00	N
153	20240403	090753	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7950	0	3	0.00	26815720	3376	4.87	7950	8000	7910	10330	5570	7950	7943.05	1.28	0	-505	8316	8132	8016	7832	7716	8075	7775	127	2380	500	5720	10	1	25411736	2020	-132.50	3.64	12	0.01	-60.00	2186.00	12020	20230330	-33.86	6220	20231031	27.81	10620	-25.14	20240109	7480	6.28	20240307	11570	-31.29	20230605	6220	27.81	20231031	2.54	N	206560	500	127 억		325139	N	N	35	N	00	N
154	20240402	160741	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7950	-110	5	-1.36	551676550	69168	76.18	8200	8200	7900	10470	5650	8060	7976.05	1.33	0	-12307	8280	8170	7980	7870	7680	8225	7925	127	2410	500	5800	10	1	25411736	2020	-132.50	3.64	12	0.27	-60.00	2186.00	12070	20230328	-34.13	6220	20231031	27.81	10620	-25.14	20240109	7480	6.28	20240307	11570	-31.29	20230605	6220	27.81	20231031	2.56	N	206560	500	127 억		337399	N	N	35	N	00	N
155	20240402	150748	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7960	-100	5	-1.24	533767690	66917	73.70	8200	8200	7900	10470	5650	8060	7976.51	1.33	0	-12321	8280	8170	7980	7870	7680	8225	7925	127	2410	500	5800	10	1	25411736	2023	-132.67	3.64	12	0.26	-60.00	2186.00	12070	20230328	-34.05	6220	20231031	27.97	10620	-25.05	20240109	7480	6.42	20240307	11570	-31.20	20230605	6220	27.97	20231031	2.56	N	206560	500	127 억		337399	N	N	353	N	00	N
156	20240402	140752	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7960	-100	5	-1.24	492140420	61679	67.93	8200	8200	7900	10470	5650	8060	7979.01	1.33	0	-10579	8280	8170	7980	7870	7680	8225	7925	127	2410	500	5800	10	1	25411736	2023	-132.67	3.64	12	0.24	-60.00	2186.00	12070	20230328	-34.05	6220	20231031	27.97	10620	-25.05	20240109	7480	6.42	20240307	11570	-31.20	20230605	6220	27.97	20231031	2.56	N	206560	500	127 억		337399	N	N	353	N	00	N
157	20240402	130740	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7990	-70	5	-0.87	426140400	53393	58.80	8200	8200	7900	10470	5650	8060	7981.14	1.33	0	-7033	8280	8170	7980	7870	7680	8225	7925	127	2410	500	5800	10	1	25411736	2030	-133.17	3.66	12	0.21	-60.00	2186.00	12070	20230328	-33.80	6220	20231031	28.46	10620	-24.76	20240109	7480	6.82	20240307	11570	-30.94	20230605	6220	28.46	20231031	2.56	N	206560	500	127 억		337399	N	N	353	N	00	N
158	20240402	120736	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8040	-20	5	-0.25	386797890	48474	53.39	8200	8200	7900	10470	5650	8060	7979.43	1.33	0	-5594	8280	8170	7980	7870	7680	8225	7925	127	2410	500	5800	10	1	25411736	2043	-134.00	3.68	12	0.19	-60.00	2186.00	12070	20230328	-33.39	6220	20231031	29.26	10620	-24.29	20240109	7480	7.49	20240307	11570	-30.51	20230605	6220	29.26	20231031	2.56	N	206560	500	127 억		337399	N	N	353	N	00	N
159	20240402	110741	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7980	-80	5	-0.99	334674920	41983	46.24	8200	8200	7900	10470	5650	8060	7971.59	1.33	0	-4115	8280	8170	7980	7870	7680	8225	7925	127	2410	500	5800	10	1	25411736	2028	-133.00	3.65	12	0.17	-60.00	2186.00	12070	20230328	-33.89	6220	20231031	28.30	10620	-24.86	20240109	7480	6.68	20240307	11570	-31.03	20230605	6220	28.30	20231031	2.56	N	206560	500	127 억		337399	N	N	353	N	00	N
160	20240402	100742	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7980	-80	5	-0.99	216047750	27110	29.86	8200	8200	7900	10470	5650	8060	7969.17	1.33	0	-3707	8280	8170	7980	7870	7680	8225	7925	127	2410	500	5800	10	1	25411736	2028	-133.00	3.65	12	0.11	-60.00	2186.00	12070	20230328	-33.89	6220	20231031	28.30	10620	-24.86	20240109	7480	6.68	20240307	11570	-31.03	20230605	6220	28.30	20231031	2.56	N	206560	500	127 억		337399	N	N	353	N	00	N
161	20240402	090741	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8020	-40	5	-0.50	32729550	4057	4.47	8200	8200	8010	10470	5650	8060	8067.50	1.33	0	-1057	8280	8170	7980	7870	7680	8225	7925	127	2410	500	5800	10	1	25411736	2038	-133.67	3.67	12	0.02	-60.00	2186.00	12070	20230328	-33.55	6220	20231031	28.94	10620	-24.48	20240109	7480	7.22	20240307	11570	-30.68	20230605	6220	28.94	20231031	2.56	N	206560	500	127 억		337399	N	N	353	N	00	N
162	20240401	160740	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8060	280	2	3.60	722708180	90378	175.65	7840	8090	7790	10110	5450	7780	7996.47	1.18	0	35159	7940	7860	7770	7690	7600	7900	7730	127	2330	500	5600	10	1	25411736	2048	-134.33	3.69	12	0.36	-60.00	2186.00	12070	20230328	-33.22	6220	20231031	29.58	10620	-24.11	20240109	7480	7.75	20240307	11570	-30.34	20230605	6220	29.58	20231031	2.56	N	206560	500	127 억		300276	N	N	353	N	00	N
163	20240401	150741	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8060	280	2	3.60	690266780	86351	167.83	7840	8090	7790	10110	5450	7780	7993.73	1.18	0	34760	7940	7860	7770	7690	7600	7900	7730	127	2330	500	5600	10	1	25411736	2048	-134.33	3.69	12	0.34	-60.00	2186.00	12070	20230328	-33.22	6220	20231031	29.58	10620	-24.11	20240109	7480	7.75	20240307	11570	-30.34	20230605	6220	29.58	20231031	2.56	N	206560	500	127 억		300276	N	N	16	N	00	N
164	20240401	140736	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8030	250	2	3.21	595968900	74653	145.09	7840	8060	7790	10110	5450	7780	7983.19	1.18	0	30376	7940	7860	7770	7690	7600	7900	7730	127	2330	500	5600	10	1	25411736	2041	-133.83	3.67	12	0.29	-60.00	2186.00	12070	20230328	-33.47	6220	20231031	29.10	10620	-24.39	20240109	7480	7.35	20240307	11570	-30.60	20230605	6220	29.10	20231031	2.56	N	206560	500	127 억		300276	N	N	16	N	00	N
165	20240401	130734	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8040	260	2	3.34	540667910	67763	131.70	7840	8060	7790	10110	5450	7780	7978.81	1.18	0	28938	7940	7860	7770	7690	7600	7900	7730	127	2330	500	5600	10	1	25411736	2043	-134.00	3.68	12	0.27	-60.00	2186.00	12070	20230328	-33.39	6220	20231031	29.26	10620	-24.29	20240109	7480	7.49	20240307	11570	-30.51	20230605	6220	29.26	20231031	2.56	N	206560	500	127 억		300276	N	N	16	N	00	N
166	20240401	120740	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8030	250	2	3.21	472281010	59264	115.18	7840	8060	7790	10110	5450	7780	7969.10	1.18	0	26684	7940	7860	7770	7690	7600	7900	7730	127	2330	500	5600	10	1	25411736	2041	-133.83	3.67	12	0.23	-60.00	2186.00	12070	20230328	-33.47	6220	20231031	29.10	10620	-24.39	20240109	7480	7.35	20240307	11570	-30.60	20230605	6220	29.10	20231031	2.56	N	206560	500	127 억		300276	N	N	16	N	00	N
167	20240401	110739	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7930	150	2	1.93	278971180	35138	68.29	7840	8000	7790	10110	5450	7780	7939.30	1.18	0	16711	7940	7860	7770	7690	7600	7900	7730	127	2330	500	5600	10	1	25411736	2015	-132.17	3.63	12	0.14	-60.00	2186.00	12070	20230328	-34.30	6220	20231031	27.49	10620	-25.33	20240109	7480	6.02	20240307	11570	-31.46	20230605	6220	27.49	20231031	2.56	N	206560	500	127 억		300276	N	N	16	N	00	N
168	20240401	100736	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7980	200	2	2.57	190723860	24061	46.76	7840	7990	7790	10110	5450	7780	7926.68	1.18	0	12150	7940	7860	7770	7690	7600	7900	7730	127	2330	500	5600	10	1	25411736	2028	-133.00	3.65	12	0.09	-60.00	2186.00	12070	20230328	-33.89	6220	20231031	28.30	10620	-24.86	20240109	7480	6.68	20240307	11570	-31.03	20230605	6220	28.30	20231031	2.56	N	206560	500	127 억		300276	N	N	16	N	00	N
169	20240401	090735	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7810	30	2	0.39	14058260	1797	3.49	7840	7850	7790	10110	5450	7780	7823.18	1.18	0	1493	7940	7860	7770	7690	7600	7900	7730	127	2330	500	5600	10	1	25411736	1985	-130.17	3.57	12	0.01	-60.00	2186.00	12070	20230328	-35.29	6220	20231031	25.56	10620	-26.46	20240109	7480	4.41	20240307	11570	-32.50	20230605	6220	25.56	20231031	2.56	N	206560	500	127 억		300276	N	N	16	N	00	N