KissMeData/419530/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	161321	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13250	-170	5	-1.27	315675020	23681	89.56	13340	13470	13250	17440	9400	13420	13330.17	2.76	0	-3483	13720	13570	13310	13160	12900	13645	13235	43	4020	500	9660	10	1	8590930	1138	-6.63	2.51	12	0.28	-1997.00	5288.00	33200	20230518	-60.09	12840	20240419	3.19	21650	-38.80	20240103	12840	3.19	20240419	33200	-60.09	20230518	12840	3.19	20240419	5.73	N	419530	500	42 억		237387	N	N	0	N	00	N
3	20240430	151333	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13300	-120	5	-0.89	295356610	22150	83.77	13340	13470	13250	17440	9400	13420	13334.23	2.76	0	-3472	13720	13570	13310	13160	12900	13645	13235	43	4020	500	9660	10	1	8590930	1143	-6.66	2.52	12	0.26	-1997.00	5288.00	33200	20230518	-59.94	12840	20240419	3.58	21650	-38.57	20240103	12840	3.58	20240419	33200	-59.94	20230518	12840	3.58	20240419	5.73	N	419530	500	42 억		237387	N	N	0	N	00	N
4	20240430	141340	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13320	-100	5	-0.75	212768690	15939	60.28	13340	13470	13290	17440	9400	13420	13348.76	2.76	0	-3906	13720	13570	13310	13160	12900	13645	13235	43	4020	500	9660	10	1	8590930	1144	-6.67	2.52	12	0.19	-1997.00	5288.00	33200	20230518	-59.88	12840	20240419	3.74	21650	-38.48	20240103	12840	3.74	20240419	33200	-59.88	20230518	12840	3.74	20240419	5.73	N	419530	500	42 억		237387	N	N	0	N	00	N
5	20240430	131336	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13320	-100	5	-0.75	183785650	13763	52.05	13340	13470	13290	17440	9400	13420	13353.41	2.76	0	-3821	13720	13570	13310	13160	12900	13645	13235	43	4020	500	9660	10	1	8590930	1144	-6.67	2.52	12	0.16	-1997.00	5288.00	33200	20230518	-59.88	12840	20240419	3.74	21650	-38.48	20240103	12840	3.74	20240419	33200	-59.88	20230518	12840	3.74	20240419	5.73	N	419530	500	42 억		237387	N	N	0	N	00	N
6	20240430	121331	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13380	-40	5	-0.30	161718690	12109	45.80	13340	13470	13290	17440	9400	13420	13355.03	2.76	0	-3397	13720	13570	13310	13160	12900	13645	13235	43	4020	500	9660	10	1	8590930	1149	-6.70	2.53	12	0.14	-1997.00	5288.00	33200	20230518	-59.70	12840	20240419	4.21	21650	-38.20	20240103	12840	4.21	20240419	33200	-59.70	20230518	12840	4.21	20240419	5.73	N	419530	500	42 억		237387	N	N	0	N	00	N
7	20240430	111326	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13320	-100	5	-0.75	116194100	8697	32.89	13340	13470	13290	17440	9400	13420	13359.97	2.76	0	-3123	13720	13570	13310	13160	12900	13645	13235	43	4020	500	9660	10	1	8590930	1144	-6.67	2.52	12	0.10	-1997.00	5288.00	33200	20230518	-59.88	12840	20240419	3.74	21650	-38.48	20240103	12840	3.74	20240419	33200	-59.88	20230518	12840	3.74	20240419	5.73	N	419530	500	42 억		237387	N	N	0	N	00	N
8	20240430	101328	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13320	-100	5	-0.75	93981500	7029	26.58	13340	13470	13310	17440	9400	13420	13370.25	2.76	0	-2327	13720	13570	13310	13160	12900	13645	13235	43	4020	500	9660	10	1	8590930	1144	-6.67	2.52	12	0.08	-1997.00	5288.00	33200	20230518	-59.88	12840	20240419	3.74	21650	-38.48	20240103	12840	3.74	20240419	33200	-59.88	20230518	12840	3.74	20240419	5.73	N	419530	500	42 억		237387	N	N	0	N	00	N
9	20240430	091338	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13390	-30	5	-0.22	25457950	1906	7.21	13340	13430	13340	17440	9400	13420	13355.39	2.76	0	489	13720	13570	13310	13160	12900	13645	13235	43	4020	500	9660	10	1	8590930	1150	-6.71	2.53	12	0.02	-1997.00	5288.00	33200	20230518	-59.67	12840	20240419	4.28	21650	-38.15	20240103	12840	4.28	20240419	33200	-59.67	20230518	12840	4.28	20240419	5.73	N	419530	500	42 억		237387	N	N	0	N	00	N
10	20240429	161317	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13420	370	2	2.84	351397120	26387	47.12	13060	13460	13050	16960	9140	13050	13317.04	2.60	0	14774	14123	13586	13293	12756	12463	13440	12610	43	3910	500	9390	10	1	8590930	1153	-6.72	2.54	12	0.31	-1997.00	5288.00	33200	20230518	-59.58	12840	20240419	4.52	21650	-38.01	20240103	12840	4.52	20240419	33200	-59.58	20230518	12840	4.52	20240419	5.77	N	419530	500	42 억		223247	N	N	0	N	00	N
11	20240429	151328	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13440	390	2	2.99	328288570	24663	44.04	13060	13460	13050	16960	9140	13050	13310.97	2.60	0	14054	14123	13586	13293	12756	12463	13440	12610	43	3910	500	9390	10	1	8590930	1155	-6.73	2.54	12	0.29	-1997.00	5288.00	33200	20230518	-59.52	12840	20240419	4.67	21650	-37.92	20240103	12840	4.67	20240419	33200	-59.52	20230518	12840	4.67	20240419	5.77	N	419530	500	42 억		223247	N	N	0	N	00	N
12	20240429	141237	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13390	340	2	2.61	308068470	23155	41.35	13060	13460	13050	16960	9140	13050	13304.62	2.60	0	13772	14123	13586	13293	12756	12463	13440	12610	43	3910	500	9390	10	1	8590930	1150	-6.71	2.53	12	0.27	-1997.00	5288.00	33200	20230518	-59.67	12840	20240419	4.28	21650	-38.15	20240103	12840	4.28	20240419	33200	-59.67	20230518	12840	4.28	20240419	5.77	N	419530	500	42 억		223247	N	N	0	N	00	N
13	20240429	131326	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13440	390	2	2.99	257108990	19359	34.57	13060	13460	13050	16960	9140	13050	13281.11	2.60	0	12735	14123	13586	13293	12756	12463	13440	12610	43	3910	500	9390	10	1	8590930	1155	-6.73	2.54	12	0.23	-1997.00	5288.00	33200	20230518	-59.52	12840	20240419	4.67	21650	-37.92	20240103	12840	4.67	20240419	33200	-59.52	20230518	12840	4.67	20240419	5.77	N	419530	500	42 억		223247	N	N	0	N	00	N
14	20240429	121325	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13390	340	2	2.61	232625790	17536	31.32	13060	13440	13050	16960	9140	13050	13265.61	2.60	0	11884	14123	13586	13293	12756	12463	13440	12610	43	3910	500	9390	10	1	8590930	1150	-6.71	2.53	12	0.20	-1997.00	5288.00	33200	20230518	-59.67	12840	20240419	4.28	21650	-38.15	20240103	12840	4.28	20240419	33200	-59.67	20230518	12840	4.28	20240419	5.77	N	419530	500	42 억		223247	N	N	0	N	00	N
15	20240429	111253	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13430	380	2	2.91	224023170	16893	30.17	13060	13440	13050	16960	9140	13050	13261.30	2.60	0	11638	14123	13586	13293	12756	12463	13440	12610	43	3910	500	9390	10	1	8590930	1154	-6.73	2.54	12	0.20	-1997.00	5288.00	33200	20230518	-59.55	12840	20240419	4.60	21650	-37.97	20240103	12840	4.60	20240419	33200	-59.55	20230518	12840	4.60	20240419	5.77	N	419530	500	42 억		223247	N	N	0	N	00	N
16	20240429	101325	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13350	300	2	2.30	164269190	12429	22.20	13060	13390	13050	16960	9140	13050	13216.61	2.60	0	10360	14123	13586	13293	12756	12463	13440	12610	43	3910	500	9390	10	1	8590930	1147	-6.69	2.52	12	0.14	-1997.00	5288.00	33200	20230518	-59.79	12840	20240419	3.97	21650	-38.34	20240103	12840	3.97	20240419	33200	-59.79	20230518	12840	3.97	20240419	5.77	N	419530	500	42 억		223247	N	N	0	N	00	N
17	20240429	091326	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13240	190	2	1.46	46296040	3519	6.28	13060	13280	13050	16960	9140	13050	13156.02	2.60	0	2411	14123	13586	13293	12756	12463	13440	12610	43	3910	500	9390	10	1	8590930	1137	-6.63	2.50	12	0.04	-1997.00	5288.00	33200	20230518	-60.12	12840	20240419	3.12	21650	-38.85	20240103	12840	3.12	20240419	33200	-60.12	20230518	12840	3.12	20240419	5.77	N	419530	500	42 억		223247	N	N	0	N	00	N
18	20240426	161319	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13050	-380	5	-2.83	733667620	55776	240.11	13830	13830	13000	17450	9410	13430	13154.02	2.61	0	-848	13963	13696	13563	13296	13163	13630	13230	43	4020	500	9660	10	1	8590930	1121	-6.53	2.47	12	0.65	-1997.00	5288.00	33200	20230518	-60.69	12840	20240419	1.64	21650	-39.72	20240103	12840	1.64	20240419	33200	-60.69	20230518	12840	1.64	20240419	5.80	N	419530	500	42 억		224495	N	N	0	N	00	N
19	20240426	151322	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13070	-360	5	-2.68	698620590	53092	228.56	13830	13830	13000	17450	9410	13430	13158.68	2.61	0	353	13963	13696	13563	13296	13163	13630	13230	43	4020	500	9660	10	1	8590930	1123	-6.54	2.47	12	0.62	-1997.00	5288.00	33200	20230518	-60.63	12840	20240419	1.79	21650	-39.63	20240103	12840	1.79	20240419	33200	-60.63	20230518	12840	1.79	20240419	5.80	N	419530	500	42 억		224495	N	N	0	N	00	N
20	20240426	141320	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13040	-390	5	-2.90	620490250	47112	202.82	13830	13830	13000	17450	9410	13430	13170.54	2.61	0	1084	13963	13696	13563	13296	13163	13630	13230	43	4020	500	9660	10	1	8590930	1120	-6.53	2.47	12	0.55	-1997.00	5288.00	33200	20230518	-60.72	12840	20240419	1.56	21650	-39.77	20240103	12840	1.56	20240419	33200	-60.72	20230518	12840	1.56	20240419	5.80	N	419530	500	42 억		224495	N	N	0	N	00	N
21	20240426	131320	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13190	-240	5	-1.79	330135220	24885	107.13	13830	13830	13150	17450	9410	13430	13266.43	2.61	0	-4022	13963	13696	13563	13296	13163	13630	13230	43	4020	500	9660	10	1	8590930	1133	-6.60	2.49	12	0.29	-1997.00	5288.00	33200	20230518	-60.27	12840	20240419	2.73	21650	-39.08	20240103	12840	2.73	20240419	33200	-60.27	20230518	12840	2.73	20240419	5.80	N	419530	500	42 억		224495	N	N	0	N	00	N
22	20240426	121318	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13230	-200	5	-1.49	208631080	15680	67.50	13830	13830	13220	17450	9410	13430	13305.55	2.61	0	-3516	13963	13696	13563	13296	13163	13630	13230	43	4020	500	9660	10	1	8590930	1137	-6.62	2.50	12	0.18	-1997.00	5288.00	33200	20230518	-60.15	12840	20240419	3.04	21650	-38.89	20240103	12840	3.04	20240419	33200	-60.15	20230518	12840	3.04	20240419	5.80	N	419530	500	42 억		224495	N	N	0	N	00	N
23	20240426	111313	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13340	-90	5	-0.67	162674260	12212	52.57	13830	13830	13220	17450	9410	13430	13320.85	2.61	0	-2946	13963	13696	13563	13296	13163	13630	13230	43	4020	500	9660	10	1	8590930	1146	-6.68	2.52	12	0.14	-1997.00	5288.00	33200	20230518	-59.82	12840	20240419	3.89	21650	-38.38	20240103	12840	3.89	20240419	33200	-59.82	20230518	12840	3.89	20240419	5.80	N	419530	500	42 억		224495	N	N	0	N	00	N
24	20240426	101317	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13280	-150	5	-1.12	109892900	8231	35.43	13830	13830	13220	17450	9410	13430	13351.10	2.61	0	-2439	13963	13696	13563	13296	13163	13630	13230	43	4020	500	9660	10	1	8590930	1141	-6.65	2.51	12	0.10	-1997.00	5288.00	33200	20230518	-60.00	12840	20240419	3.43	21650	-38.66	20240103	12840	3.43	20240419	33200	-60.00	20230518	12840	3.43	20240419	5.80	N	419530	500	42 억		224495	N	N	0	N	00	N
25	20240426	091321	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13380	-50	5	-0.37	31727390	2353	10.13	13830	13830	13370	17450	9410	13430	13483.80	2.61	0	-1587	13963	13696	13563	13296	13163	13630	13230	43	4020	500	9660	10	1	8590930	1149	-6.70	2.53	12	0.03	-1997.00	5288.00	33200	20230518	-59.70	12840	20240419	4.21	21650	-38.20	20240103	12840	4.21	20240419	33200	-59.70	20230518	12840	4.21	20240419	5.80	N	419530	500	42 억		224495	N	N	0	N	00	N
26	20240425	161311	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13430	-290	5	-2.11	316008930	23219	82.21	13620	13830	13430	17830	9610	13720	13611.78	2.69	0	-7983	14146	13932	13676	13462	13206	14040	13570	43	4110	500	9870	10	1	8590930	1154	-6.73	2.54	12	0.27	-1997.00	5288.00	33200	20230518	-59.55	12840	20240419	4.60	21650	-37.97	20240103	12840	4.60	20240419	33200	-59.55	20230518	12840	4.60	20240419	5.82	N	419530	500	42 억		231041	N	N	0	N	00	N
27	20240425	151317	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13460	-260	5	-1.90	294541400	21621	76.56	13620	13830	13460	17830	9610	13720	13622.93	2.69	0	-7763	14146	13932	13676	13462	13206	14040	13570	43	4110	500	9870	10	1	8590930	1156	-6.74	2.55	12	0.25	-1997.00	5288.00	33200	20230518	-59.46	12840	20240419	4.83	21650	-37.83	20240103	12840	4.83	20240419	33200	-59.46	20230518	12840	4.83	20240419	5.82	N	419530	500	42 억		231041	N	N	0	N	00	N
28	20240425	141313	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13550	-170	5	-1.24	241087140	17660	62.53	13620	13830	13530	17830	9610	13720	13651.59	2.69	0	-6683	14146	13932	13676	13462	13206	14040	13570	43	4110	500	9870	10	1	8590930	1164	-6.79	2.56	12	0.21	-1997.00	5288.00	33200	20230518	-59.19	12840	20240419	5.53	21650	-37.41	20240103	12840	5.53	20240419	33200	-59.19	20230518	12840	5.53	20240419	5.82	N	419530	500	42 억		231041	N	N	0	N	00	N
29	20240425	131314	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13590	-130	5	-0.95	205715330	15051	53.29	13620	13830	13560	17830	9610	13720	13667.88	2.69	0	-5752	14146	13932	13676	13462	13206	14040	13570	43	4110	500	9870	10	1	8590930	1168	-6.81	2.57	12	0.18	-1997.00	5288.00	33200	20230518	-59.07	12840	20240419	5.84	21650	-37.23	20240103	12840	5.84	20240419	33200	-59.07	20230518	12840	5.84	20240419	5.82	N	419530	500	42 억		231041	N	N	0	N	00	N
30	20240425	121310	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13660	-60	5	-0.44	139168970	10159	35.97	13620	13830	13620	17830	9610	13720	13699.08	2.69	0	-3893	14146	13932	13676	13462	13206	14040	13570	43	4110	500	9870	10	1	8590930	1174	-6.84	2.58	12	0.12	-1997.00	5288.00	33200	20230518	-58.86	12840	20240419	6.39	21650	-36.91	20240103	12840	6.39	20240419	33200	-58.86	20230518	12840	6.39	20240419	5.82	N	419530	500	42 억		231041	N	N	0	N	00	N
31	20240425	111312	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13680	-40	5	-0.29	107420350	7835	27.74	13620	13830	13620	17830	9610	13720	13710.32	2.69	0	-2792	14146	13932	13676	13462	13206	14040	13570	43	4110	500	9870	10	1	8590930	1175	-6.85	2.59	12	0.09	-1997.00	5288.00	33200	20230518	-58.80	12840	20240419	6.54	21650	-36.81	20240103	12840	6.54	20240419	33200	-58.80	20230518	12840	6.54	20240419	5.82	N	419530	500	42 억		231041	N	N	0	N	00	N
32	20240425	101312	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13820	100	2	0.73	48892340	3569	12.64	13620	13820	13620	17830	9610	13720	13699.17	2.69	0	-239	14146	13932	13676	13462	13206	14040	13570	43	4110	500	9870	10	1	8590930	1187	-6.92	2.61	12	0.04	-1997.00	5288.00	33200	20230518	-58.37	12840	20240419	7.63	21650	-36.17	20240103	12840	7.63	20240419	33200	-58.37	20230518	12840	7.63	20240419	5.82	N	419530	500	42 억		231041	N	N	0	N	00	N
33	20240425	091316	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13700	-20	5	-0.15	23407730	1715	6.07	13620	13740	13620	17830	9610	13720	13648.82	2.69	0	367	14146	13932	13676	13462	13206	14040	13570	43	4110	500	9870	10	1	8590930	1177	-6.86	2.59	12	0.02	-1997.00	5288.00	33200	20230518	-58.73	12840	20240419	6.70	21650	-36.72	20240103	12840	6.70	20240419	33200	-58.73	20230518	12840	6.70	20240419	5.82	N	419530	500	42 억		231041	N	N	0	N	00	N
34	20240424	161252	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13720	260	2	1.93	385778650	28088	118.56	13420	13890	13420	17490	9430	13460	13734.65	2.68	0	83	13760	13610	13510	13360	13260	13685	13435	43	4030	500	9690	10	1	8590930	1179	-6.87	2.59	12	0.33	-1997.00	5288.00	33200	20230518	-58.67	12840	20240419	6.85	21650	-36.63	20240103	12840	6.85	20240419	33200	-58.67	20230518	12840	6.85	20240419	5.88	N	419530	500	42 억		229993	N	N	0	N	00	N
35	20240424	151309	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13730	270	2	2.01	371245430	27028	114.09	13420	13890	13420	17490	9430	13460	13735.59	2.68	0	232	13760	13610	13510	13360	13260	13685	13435	43	4030	500	9690	10	1	8590930	1180	-6.88	2.60	12	0.31	-1997.00	5288.00	33200	20230518	-58.64	12840	20240419	6.93	21650	-36.58	20240103	12840	6.93	20240419	33200	-58.64	20230518	12840	6.93	20240419	5.88	N	419530	500	42 억		229993	N	N	0	N	00	N
36	20240424	141310	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13880	420	2	3.12	232837020	16992	71.72	13420	13890	13420	17490	9430	13460	13702.74	2.68	0	4921	13760	13610	13510	13360	13260	13685	13435	43	4030	500	9690	10	1	8590930	1192	-6.95	2.62	12	0.20	-1997.00	5288.00	33200	20230518	-58.19	12840	20240419	8.10	21650	-35.89	20240103	12840	8.10	20240419	33200	-58.19	20230518	12840	8.10	20240419	5.88	N	419530	500	42 억		229993	N	N	0	N	00	N
37	20240424	131313	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13660	200	2	1.49	130613290	9574	40.41	13420	13760	13420	17490	9430	13460	13642.50	2.68	0	2105	13760	13610	13510	13360	13260	13685	13435	43	4030	500	9690	10	1	8590930	1174	-6.84	2.58	12	0.11	-1997.00	5288.00	33200	20230518	-58.86	12840	20240419	6.39	21650	-36.91	20240103	12840	6.39	20240419	33200	-58.86	20230518	12840	6.39	20240419	5.88	N	419530	500	42 억		229993	N	N	0	N	00	N
38	20240424	121307	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13670	210	2	1.56	117655870	8627	36.41	13420	13760	13420	17490	9430	13460	13638.10	2.68	0	2191	13760	13610	13510	13360	13260	13685	13435	43	4030	500	9690	10	1	8590930	1174	-6.85	2.59	12	0.10	-1997.00	5288.00	33200	20230518	-58.83	12840	20240419	6.46	21650	-36.86	20240103	12840	6.46	20240419	33200	-58.83	20230518	12840	6.46	20240419	5.88	N	419530	500	42 억		229993	N	N	0	N	00	N
39	20240424	111306	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13630	170	2	1.26	111722020	8192	34.58	13420	13760	13420	17490	9430	13460	13637.94	2.68	0	2367	13760	13610	13510	13360	13260	13685	13435	43	4030	500	9690	10	1	8590930	1171	-6.83	2.58	12	0.10	-1997.00	5288.00	33200	20230518	-58.95	12840	20240419	6.15	21650	-37.04	20240103	12840	6.15	20240419	33200	-58.95	20230518	12840	6.15	20240419	5.88	N	419530	500	42 억		229993	N	N	0	N	00	N
40	20240424	101303	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13700	240	2	1.78	79053190	5795	24.46	13420	13760	13420	17490	9430	13460	13641.62	2.68	0	1518	13760	13610	13510	13360	13260	13685	13435	43	4030	500	9690	10	1	8590930	1177	-6.86	2.59	12	0.07	-1997.00	5288.00	33200	20230518	-58.73	12840	20240419	6.70	21650	-36.72	20240103	12840	6.70	20240419	33200	-58.73	20230518	12840	6.70	20240419	5.88	N	419530	500	42 억		229993	N	N	0	N	00	N
41	20240424	091308	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13570	110	2	0.82	9006500	665	2.81	13420	13570	13420	17490	9430	13460	13543.61	2.68	0	290	13760	13610	13510	13360	13260	13685	13435	43	4030	500	9690	10	1	8590930	1166	-6.80	2.57	12	0.01	-1997.00	5288.00	33200	20230518	-59.13	12840	20240419	5.69	21650	-37.32	20240103	12840	5.69	20240419	33200	-59.13	20230518	12840	5.69	20240419	5.88	N	419530	500	42 억		229993	N	N	0	N	00	N
42	20240423	161231	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13460	20	2	0.15	317350270	23497	57.66	13440	13660	13410	17470	9410	13440	13506.61	2.70	0	-1657	14000	13720	13500	13220	13000	13860	13360	43	4030	500	9670	10	1	8590930	1156	-6.74	2.55	12	0.27	-1997.00	5288.00	33200	20230518	-59.46	12840	20240419	4.83	21650	-37.83	20240103	12840	4.83	20240419	33200	-59.46	20230518	12840	4.83	20240419	5.93	N	419530	500	42 억		231650	N	N	0	N	00	N
43	20240423	151303	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13480	40	2	0.30	305245380	22598	55.45	13440	13660	13410	17470	9410	13440	13507.63	2.70	0	-1707	14000	13720	13500	13220	13000	13860	13360	43	4030	500	9670	10	1	8590930	1158	-6.75	2.55	12	0.26	-1997.00	5288.00	33200	20230518	-59.40	12840	20240419	4.98	21650	-37.74	20240103	12840	4.98	20240419	33200	-59.40	20230518	12840	4.98	20240419	5.93	N	419530	500	42 억		231650	N	N	0	N	00	N
44	20240423	141300	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13510	70	2	0.52	234566660	17377	42.64	13440	13660	13410	17470	9410	13440	13498.69	2.70	0	-1889	14000	13720	13500	13220	13000	13860	13360	43	4030	500	9670	10	1	8590930	1161	-6.77	2.55	12	0.20	-1997.00	5288.00	33200	20230518	-59.31	12840	20240419	5.22	21650	-37.60	20240103	12840	5.22	20240419	33200	-59.31	20230518	12840	5.22	20240419	5.93	N	419530	500	42 억		231650	N	N	0	N	00	N
45	20240423	131259	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13410	-30	5	-0.22	213466240	15811	38.80	13440	13660	13410	17470	9410	13440	13501.12	2.70	0	-1758	14000	13720	13500	13220	13000	13860	13360	43	4030	500	9670	10	1	8590930	1152	-6.72	2.54	12	0.18	-1997.00	5288.00	33200	20230518	-59.61	12840	20240419	4.44	21650	-38.06	20240103	12840	4.44	20240419	33200	-59.61	20230518	12840	4.44	20240419	5.93	N	419530	500	42 억		231650	N	N	0	N	00	N
46	20240423	121257	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13460	20	2	0.15	160648910	11879	29.15	13440	13660	13440	17470	9410	13440	13523.77	2.70	0	-1466	14000	13720	13500	13220	13000	13860	13360	43	4030	500	9670	10	1	8590930	1156	-6.74	2.55	12	0.14	-1997.00	5288.00	33200	20230518	-59.46	12840	20240419	4.83	21650	-37.83	20240103	12840	4.83	20240419	33200	-59.46	20230518	12840	4.83	20240419	5.93	N	419530	500	42 억		231650	N	N	0	N	00	N
47	20240423	111300	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13470	30	2	0.22	117117660	8648	21.22	13440	13660	13440	17470	9410	13440	13542.75	2.70	0	-1441	14000	13720	13500	13220	13000	13860	13360	43	4030	500	9670	10	1	8590930	1157	-6.75	2.55	12	0.10	-1997.00	5288.00	33200	20230518	-59.43	12840	20240419	4.91	21650	-37.78	20240103	12840	4.91	20240419	33200	-59.43	20230518	12840	4.91	20240419	5.93	N	419530	500	42 억		231650	N	N	0	N	00	N
48	20240423	101257	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13520	80	2	0.60	83561100	6160	15.12	13440	13660	13440	17470	9410	13440	13565.11	2.70	0	159	14000	13720	13500	13220	13000	13860	13360	43	4030	500	9670	10	1	8590930	1161	-6.77	2.56	12	0.07	-1997.00	5288.00	33200	20230518	-59.28	12840	20240419	5.30	21650	-37.55	20240103	12840	5.30	20240419	33200	-59.28	20230518	12840	5.30	20240419	5.93	N	419530	500	42 억		231650	N	N	0	N	00	N
49	20240423	091259	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13630	190	2	1.41	31821280	2348	5.76	13440	13640	13440	17470	9410	13440	13552.50	2.70	0	586	14000	13720	13500	13220	13000	13860	13360	43	4030	500	9670	10	1	8590930	1171	-6.83	2.58	12	0.03	-1997.00	5288.00	33200	20230518	-58.95	12840	20240419	6.15	21650	-37.04	20240103	12840	6.15	20240419	33200	-58.95	20230518	12840	6.15	20240419	5.93	N	419530	500	42 억		231650	N	N	0	N	00	N
50	20240422	161253	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13440	150	2	1.13	554218630	40750	77.86	13290	13780	13280	17270	9310	13290	13600.80	2.74	0	-3400	13790	13540	13190	12940	12590	13665	13065	43	3980	500	9560	10	1	8590930	1155	-6.73	2.54	12	0.47	-1997.00	5288.00	33200	20230518	-59.52	12840	20240419	4.67	21650	-37.92	20240103	12840	4.67	20240419	33200	-59.52	20230518	12840	4.67	20240419	6.01	N	419530	500	42 억		235051	N	N	0	N	00	N
51	20240422	151251	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13460	170	2	1.28	538424900	39575	75.61	13290	13780	13280	17270	9310	13290	13605.19	2.74	0	-3412	13790	13540	13190	12940	12590	13665	13065	43	3980	500	9560	10	1	8590930	1156	-6.74	2.55	12	0.46	-1997.00	5288.00	33200	20230518	-59.46	12840	20240419	4.83	21650	-37.83	20240103	12840	4.83	20240419	33200	-59.46	20230518	12840	4.83	20240419	6.01	N	419530	500	42 억		235051	N	N	0	N	00	N
52	20240422	141253	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13480	190	2	1.43	500525980	36755	70.23	13290	13780	13280	17270	9310	13290	13617.91	2.74	0	-3664	13790	13540	13190	12940	12590	13665	13065	43	3980	500	9560	10	1	8590930	1158	-6.75	2.55	12	0.43	-1997.00	5288.00	33200	20230518	-59.40	12840	20240419	4.98	21650	-37.74	20240103	12840	4.98	20240419	33200	-59.40	20230518	12840	4.98	20240419	6.01	N	419530	500	42 억		235051	N	N	0	N	00	N
53	20240422	131249	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13620	330	2	2.48	436505350	32027	61.19	13290	13780	13280	17270	9310	13290	13629.30	2.74	0	-86	13790	13540	13190	12940	12590	13665	13065	43	3980	500	9560	10	1	8590930	1170	-6.82	2.58	12	0.37	-1997.00	5288.00	33200	20230518	-58.98	12840	20240419	6.07	21650	-37.09	20240103	12840	6.07	20240419	33200	-58.98	20230518	12840	6.07	20240419	6.01	N	419530	500	42 억		235051	N	N	0	N	00	N
54	20240422	121248	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13700	410	2	3.09	414630540	30424	58.13	13290	13780	13280	17270	9310	13290	13628.41	2.74	0	-72	13790	13540	13190	12940	12590	13665	13065	43	3980	500	9560	10	1	8590930	1177	-6.86	2.59	12	0.35	-1997.00	5288.00	33200	20230518	-58.73	12840	20240419	6.70	21650	-36.72	20240103	12840	6.70	20240419	33200	-58.73	20230518	12840	6.70	20240419	6.01	N	419530	500	42 억		235051	N	N	0	N	00	N
55	20240422	111251	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13600	310	2	2.33	395999880	29062	55.53	13290	13780	13280	17270	9310	13290	13626.05	2.74	0	567	13790	13540	13190	12940	12590	13665	13065	43	3980	500	9560	10	1	8590930	1168	-6.81	2.57	12	0.34	-1997.00	5288.00	33200	20230518	-59.04	12840	20240419	5.92	21650	-37.18	20240103	12840	5.92	20240419	33200	-59.04	20230518	12840	5.92	20240419	6.01	N	419530	500	42 억		235051	N	N	0	N	00	N
56	20240422	101251	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13740	450	2	3.39	345800740	25381	48.49	13290	13780	13280	17270	9310	13290	13624.41	2.74	0	2353	13790	13540	13190	12940	12590	13665	13065	43	3980	500	9560	10	1	8590930	1180	-6.88	2.60	12	0.30	-1997.00	5288.00	33200	20230518	-58.61	12840	20240419	7.01	21650	-36.54	20240103	12840	7.01	20240419	33200	-58.61	20230518	12840	7.01	20240419	6.01	N	419530	500	42 억		235051	N	N	0	N	00	N
57	20240422	091252	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13510	220	2	1.66	53823370	4025	7.69	13290	13510	13280	17270	9310	13290	13372.29	2.74	0	2702	13790	13540	13190	12940	12590	13665	13065	43	3980	500	9560	10	1	8590930	1161	-6.77	2.55	12	0.05	-1997.00	5288.00	33200	20230518	-59.31	12840	20240419	5.22	21650	-37.60	20240103	12840	5.22	20240419	33200	-59.31	20230518	12840	5.22	20240419	6.01	N	419530	500	42 억		235051	N	N	0	N	00	N
58	20240419	161152	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13290	20	2	0.15	683385200	52109	171.45	13270	13440	12840	17250	9290	13270	13114.13	2.80	0	-5300	13616	13442	13186	13012	12756	13530	13100	43	3980	500	9550	10	1	8590930	1142	-6.65	2.51	12	0.61	-1997.00	5288.00	33200	20230518	-59.97	12840	20240419	3.50	21650	-38.61	20240103	12840	3.50	20240419	33200	-59.97	20230518	12840	3.50	20240419	6.02	N	419530	500	42 억		240122	N	N	0	N	00	N
59	20240419	151200	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13160	-110	5	-0.83	659644870	50317	165.55	13270	13440	12840	17250	9290	13270	13109.78	2.80	0	-5305	13616	13442	13186	13012	12756	13530	13100	43	3980	500	9550	10	1	8590930	1131	-6.59	2.49	12	0.59	-1997.00	5288.00	33200	20230518	-60.36	12840	20240419	2.49	21650	-39.21	20240103	12840	2.49	20240419	33200	-60.36	20230518	12840	2.49	20240419	6.02	N	419530	500	42 억		240122	N	N	0	N	00	N
60	20240419	141152	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13300	30	2	0.23	587896770	44912	147.77	13270	13440	12840	17250	9290	13270	13089.97	2.80	0	-5263	13616	13442	13186	13012	12756	13530	13100	43	3980	500	9550	10	1	8590930	1143	-6.66	2.52	12	0.52	-1997.00	5288.00	33200	20230518	-59.94	12840	20240419	3.58	21650	-38.57	20240103	12840	3.58	20240419	33200	-59.94	20230518	12840	3.58	20240419	6.02	N	419530	500	42 억		240122	N	N	0	N	00	N
61	20240419	131153	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13040	-230	5	-1.73	486770200	37243	122.54	13270	13440	12840	17250	9290	13270	13070.11	2.80	0	-9012	13616	13442	13186	13012	12756	13530	13100	43	3980	500	9550	10	1	8590930	1120	-6.53	2.47	12	0.43	-1997.00	5288.00	33200	20230518	-60.72	12840	20240419	1.56	21650	-39.77	20240103	12840	1.56	20240419	33200	-60.72	20230518	12840	1.56	20240419	6.02	N	419530	500	42 억		240122	N	N	0	N	00	N
62	20240419	121147	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12990	-280	5	-2.11	389864970	29727	97.81	13270	13440	12840	17250	9290	13270	13114.84	2.80	0	-10402	13616	13442	13186	13012	12756	13530	13100	43	3980	500	9550	10	1	8590930	1116	-6.50	2.46	12	0.35	-1997.00	5288.00	33200	20230518	-60.87	12840	20240419	1.17	21650	-40.00	20240103	12840	1.17	20240419	33200	-60.87	20230518	12840	1.17	20240419	6.02	N	419530	500	42 억		240122	N	N	0	N	00	N
63	20240419	111204	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12900	-370	5	-2.79	306976820	23286	76.62	13270	13440	12850	17250	9290	13270	13182.89	2.80	0	-9494	13616	13442	13186	13012	12756	13530	13100	43	3980	500	9550	10	1	8590930	1108	-6.46	2.44	12	0.27	-1997.00	5288.00	33200	20230518	-61.14	12850	20240419	0.39	21650	-40.42	20240103	12850	0.39	20240419	33200	-61.14	20230518	12850	0.39	20240419	6.02	N	419530	500	42 억		240122	N	N	0	N	00	N
64	20240419	101155	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13400	130	2	0.98	74980690	5634	18.54	13270	13400	13200	17250	9290	13270	13308.61	2.80	0	1273	13616	13442	13186	13012	12756	13530	13100	43	3980	500	9550	10	1	8590930	1151	-6.71	2.53	12	0.07	-1997.00	5288.00	33200	20230518	-59.64	12900	20240416	3.88	21650	-38.11	20240103	12900	3.88	20240416	33200	-59.64	20230518	12900	3.88	20240416	6.02	N	419530	500	42 억		240122	N	N	0	N	00	N
65	20240419	091147	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13200	-70	5	-0.53	14186170	1073	3.53	13270	13280	13200	17250	9290	13270	13221.03	2.80	0	-773	13616	13442	13186	13012	12756	13530	13100	43	3980	500	9550	10	1	8590930	1134	-6.61	2.50	12	0.01	-1997.00	5288.00	33200	20230518	-60.24	12900	20240416	2.33	21650	-39.03	20240103	12900	2.33	20240416	33200	-60.24	20230518	12900	2.33	20240416	6.02	N	419530	500	42 억		240122	N	N	0	N	00	N
66	20240418	161148	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13270	290	2	2.23	393772100	29851	93.12	12940	13360	12930	16870	9090	12980	13191.11	2.65	0	11986	13366	13172	13036	12842	12706	13270	12940	43	3890	500	9340	10	1	8590930	1140	-6.64	2.51	12	0.35	-1997.00	5288.00	33200	20230518	-60.03	12900	20240416	2.87	21650	-38.71	20240103	12900	2.87	20240416	33200	-60.03	20230518	12900	2.87	20240416	6.16	N	419530	500	42 억		227745	N	N	0	N	00	N
67	20240418	151146	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13290	310	2	2.39	380190080	28828	89.92	12940	13360	12930	16870	9090	12980	13188.22	2.65	0	11541	13366	13172	13036	12842	12706	13270	12940	43	3890	500	9340	10	1	8590930	1142	-6.65	2.51	12	0.34	-1997.00	5288.00	33200	20230518	-59.97	12900	20240416	3.02	21650	-38.61	20240103	12900	3.02	20240416	33200	-59.97	20230518	12900	3.02	20240416	6.16	N	419530	500	42 억		227745	N	N	0	N	00	N
68	20240418	141154	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13290	310	2	2.39	350539900	26596	82.96	12940	13360	12930	16870	9090	12980	13180.17	2.65	0	11321	13366	13172	13036	12842	12706	13270	12940	43	3890	500	9340	10	1	8590930	1142	-6.65	2.51	12	0.31	-1997.00	5288.00	33200	20230518	-59.97	12900	20240416	3.02	21650	-38.61	20240103	12900	3.02	20240416	33200	-59.97	20230518	12900	3.02	20240416	6.16	N	419530	500	42 억		227745	N	N	0	N	00	N
69	20240418	131143	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13200	220	2	1.69	295966500	22479	70.12	12940	13360	12930	16870	9090	12980	13166.36	2.65	0	10594	13366	13172	13036	12842	12706	13270	12940	43	3890	500	9340	10	1	8590930	1134	-6.61	2.50	12	0.26	-1997.00	5288.00	33200	20230518	-60.24	12900	20240416	2.33	21650	-39.03	20240103	12900	2.33	20240416	33200	-60.24	20230518	12900	2.33	20240416	6.16	N	419530	500	42 억		227745	N	N	0	N	00	N
70	20240418	121145	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13220	240	2	1.85	258674450	19651	61.30	12940	13360	12930	16870	9090	12980	13163.42	2.65	0	9256	13366	13172	13036	12842	12706	13270	12940	43	3890	500	9340	10	1	8590930	1136	-6.62	2.50	12	0.23	-1997.00	5288.00	33200	20230518	-60.18	12900	20240416	2.48	21650	-38.94	20240103	12900	2.48	20240416	33200	-60.18	20230518	12900	2.48	20240416	6.16	N	419530	500	42 억		227745	N	N	0	N	00	N
71	20240418	111152	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13230	250	2	1.93	238874100	18155	56.63	12940	13360	12930	16870	9090	12980	13157.48	2.65	0	9374	13366	13172	13036	12842	12706	13270	12940	43	3890	500	9340	10	1	8590930	1137	-6.62	2.50	12	0.21	-1997.00	5288.00	33200	20230518	-60.15	12900	20240416	2.56	21650	-38.89	20240103	12900	2.56	20240416	33200	-60.15	20230518	12900	2.56	20240416	6.16	N	419530	500	42 억		227745	N	N	0	N	00	N
72	20240418	101147	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13330	350	2	2.70	182935380	13918	43.42	12940	13360	12930	16870	9090	12980	13143.80	2.65	0	8724	13366	13172	13036	12842	12706	13270	12940	43	3890	500	9340	10	1	8590930	1145	-6.68	2.52	12	0.16	-1997.00	5288.00	33200	20230518	-59.85	12900	20240416	3.33	21650	-38.43	20240103	12900	3.33	20240416	33200	-59.85	20230518	12900	3.33	20240416	6.16	N	419530	500	42 억		227745	N	N	0	N	00	N
73	20240418	091144	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12990	10	2	0.08	47162670	3637	11.35	12940	13090	12930	16870	9090	12980	12967.46	2.65	0	1473	13366	13172	13036	12842	12706	13270	12940	43	3890	500	9340	10	1	8590930	1116	-6.50	2.46	12	0.04	-1997.00	5288.00	33200	20230518	-60.87	12900	20240416	0.70	21650	-40.00	20240103	12900	0.70	20240416	33200	-60.87	20230518	12900	0.70	20240416	6.16	N	419530	500	42 억		227745	N	N	0	N	00	N
74	20240417	161134	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12980	0	3	0.00	410352710	31493	45.99	12950	13230	12900	16870	9090	12980	13030.24	2.68	0	-2564	13366	13172	13036	12842	12706	13105	12775	43	3890	500	9340	10	1	8590930	1115	-6.50	2.45	12	0.37	-1997.00	5288.00	33200	20230518	-60.90	12900	20240417	0.62	21650	-40.05	20240103	12900	0.62	20240417	33200	-60.90	20230518	12900	0.62	20240417	6.18	N	419530	500	42 억		230308	N	N	0	N	00	N
75	20240417	151152	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12990	10	2	0.08	329701860	25271	36.91	12950	13230	12950	16870	9090	12980	13046.65	2.68	0	532	13366	13172	13036	12842	12706	13105	12775	43	3890	500	9340	10	1	8590930	1116	-6.50	2.46	12	0.29	-1997.00	5288.00	33200	20230518	-60.87	12900	20240416	0.70	21650	-40.00	20240103	12900	0.70	20240416	33200	-60.87	20230518	12900	0.70	20240416	6.18	N	419530	500	42 억		230308	N	N	0	N	00	N
76	20240417	141150	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13110	130	2	1.00	237630190	18192	26.57	12950	13230	12950	16870	9090	12980	13062.35	2.68	0	2350	13366	13172	13036	12842	12706	13105	12775	43	3890	500	9340	10	1	8590930	1126	-6.56	2.48	12	0.21	-1997.00	5288.00	33200	20230518	-60.51	12900	20240416	1.63	21650	-39.45	20240103	12900	1.63	20240416	33200	-60.51	20230518	12900	1.63	20240416	6.18	N	419530	500	42 억		230308	N	N	0	N	00	N
77	20240417	131150	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13080	100	2	0.77	185497270	14207	20.75	12950	13230	12950	16870	9090	12980	13056.75	2.68	0	2762	13366	13172	13036	12842	12706	13105	12775	43	3890	500	9340	10	1	8590930	1124	-6.55	2.47	12	0.17	-1997.00	5288.00	33200	20230518	-60.60	12900	20240416	1.40	21650	-39.58	20240103	12900	1.40	20240416	33200	-60.60	20230518	12900	1.40	20240416	6.18	N	419530	500	42 억		230308	N	N	0	N	00	N
78	20240417	121150	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13040	60	2	0.46	157692550	12079	17.64	12950	13230	12950	16870	9090	12980	13055.10	2.68	0	3280	13366	13172	13036	12842	12706	13105	12775	43	3890	500	9340	10	1	8590930	1120	-6.53	2.47	12	0.14	-1997.00	5288.00	33200	20230518	-60.72	12900	20240416	1.09	21650	-39.77	20240103	12900	1.09	20240416	33200	-60.72	20230518	12900	1.09	20240416	6.18	N	419530	500	42 억		230308	N	N	0	N	00	N
79	20240417	111156	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13080	100	2	0.77	142776220	10936	15.97	12950	13230	12950	16870	9090	12980	13055.62	2.68	0	3617	13366	13172	13036	12842	12706	13105	12775	43	3890	500	9340	10	1	8590930	1124	-6.55	2.47	12	0.13	-1997.00	5288.00	33200	20230518	-60.60	12900	20240416	1.40	21650	-39.58	20240103	12900	1.40	20240416	33200	-60.60	20230518	12900	1.40	20240416	6.18	N	419530	500	42 억		230308	N	N	0	N	00	N
80	20240417	101145	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13080	100	2	0.77	105231140	8061	11.77	12950	13230	12950	16870	9090	12980	13054.35	2.68	0	3151	13366	13172	13036	12842	12706	13105	12775	43	3890	500	9340	10	1	8590930	1124	-6.55	2.47	12	0.09	-1997.00	5288.00	33200	20230518	-60.60	12900	20240416	1.40	21650	-39.58	20240103	12900	1.40	20240416	33200	-60.60	20230518	12900	1.40	20240416	6.18	N	419530	500	42 억		230308	N	N	0	N	00	N
81	20240417	091140	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13110	130	2	1.00	67676940	5199	7.59	12950	13160	12950	16870	9090	12980	13017.30	2.68	0	2405	13366	13172	13036	12842	12706	13105	12775	43	3890	500	9340	10	1	8590930	1126	-6.56	2.48	12	0.06	-1997.00	5288.00	33200	20230518	-60.51	12900	20240416	1.63	21650	-39.45	20240103	12900	1.63	20240416	33200	-60.51	20230518	12900	1.63	20240416	6.18	N	419530	500	42 억		230308	N	N	0	N	00	N
82	20240416	161146	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12980	-250	5	-1.89	889736110	68294	178.16	13000	13230	12900	17190	9270	13230	13028.15	2.60	0	3102	13596	13412	13276	13092	12956	13345	13025	43	3960	500	9520	10	1	8590930	1115	-6.50	2.45	12	0.79	-1997.00	5288.00	33200	20230518	-60.90	12900	20240416	0.62	21650	-40.05	20240103	12900	0.62	20240416	33200	-60.90	20230518	12900	0.62	20240416	6.26	N	419530	500	42 억		223033	N	N	0	N	00	N
83	20240416	151144	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13050	-180	5	-1.36	848513640	65121	169.88	13000	13230	12900	17190	9270	13230	13029.80	2.60	0	3799	13596	13412	13276	13092	12956	13345	13025	43	3960	500	9520	10	1	8590930	1121	-6.53	2.47	12	0.76	-1997.00	5288.00	33200	20230518	-60.69	12900	20240416	1.16	21650	-39.72	20240103	12900	1.16	20240416	33200	-60.69	20230518	12900	1.16	20240416	6.26	N	419530	500	42 억		223033	N	N	0	N	00	N
84	20240416	141146	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13070	-160	5	-1.21	763318150	58574	152.80	13000	13230	12900	17190	9270	13230	13031.69	2.60	0	5847	13596	13412	13276	13092	12956	13345	13025	43	3960	500	9520	10	1	8590930	1123	-6.54	2.47	12	0.68	-1997.00	5288.00	33200	20230518	-60.63	12900	20240416	1.32	21650	-39.63	20240103	12900	1.32	20240416	33200	-60.63	20230518	12900	1.32	20240416	6.26	N	419530	500	42 억		223033	N	N	0	N	00	N
85	20240416	131141	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13050	-180	5	-1.36	684568620	52563	137.12	13000	13230	12900	17190	9270	13230	13023.77	2.60	0	5190	13596	13412	13276	13092	12956	13345	13025	43	3960	500	9520	10	1	8590930	1121	-6.53	2.47	12	0.61	-1997.00	5288.00	33200	20230518	-60.69	12900	20240416	1.16	21650	-39.72	20240103	12900	1.16	20240416	33200	-60.69	20230518	12900	1.16	20240416	6.26	N	419530	500	42 억		223033	N	N	0	N	00	N
86	20240416	121145	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12950	-280	5	-2.12	620784000	47655	124.32	13000	13230	12900	17190	9270	13230	13026.63	2.60	0	4336	13596	13412	13276	13092	12956	13345	13025	43	3960	500	9520	10	1	8590930	1113	-6.48	2.45	12	0.55	-1997.00	5288.00	33200	20230518	-60.99	12900	20240416	0.39	21650	-40.18	20240103	12900	0.39	20240416	33200	-60.99	20230518	12900	0.39	20240416	6.26	N	419530	500	42 억		223033	N	N	0	N	00	N
87	20240416	111139	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12950	-280	5	-2.12	523033530	40097	104.60	13000	13230	12910	17190	9270	13230	13044.21	2.60	0	8147	13596	13412	13276	13092	12956	13345	13025	43	3960	500	9520	10	1	8590930	1113	-6.48	2.45	12	0.47	-1997.00	5288.00	33200	20230518	-60.99	12910	20240416	0.31	21650	-40.18	20240103	12910	0.31	20240416	33200	-60.99	20230518	12910	0.31	20240416	6.26	N	419530	500	42 억		223033	N	N	0	N	00	N
88	20240416	101131	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13150	-80	5	-0.60	297187340	22775	59.41	13000	13200	12910	17190	9270	13230	13048.84	2.60	0	7413	13596	13412	13276	13092	12956	13345	13025	43	3960	500	9520	10	1	8590930	1130	-6.58	2.49	12	0.27	-1997.00	5288.00	33200	20230518	-60.39	12910	20240416	1.86	21650	-39.26	20240103	12910	1.86	20240416	33200	-60.39	20230518	12910	1.86	20240416	6.26	N	419530	500	42 억		223033	N	N	0	N	00	N
89	20240416	091132	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12990	-240	5	-1.81	72179790	5556	14.49	13000	13140	12910	17190	9270	13230	12991.32	2.60	0	20	13596	13412	13276	13092	12956	13345	13025	43	3960	500	9520	10	1	8590930	1116	-6.50	2.46	12	0.06	-1997.00	5288.00	33200	20230518	-60.87	12910	20240416	0.62	21650	-40.00	20240103	12910	0.62	20240416	33200	-60.87	20230518	12910	0.62	20240416	6.26	N	419530	500	42 억		223033	N	N	0	N	00	N
90	20240415	161130	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13230	-390	5	-2.86	501036110	37900	63.65	13350	13460	13140	17700	9540	13620	13219.90	2.73	0	-10433	14320	13970	13640	13290	12960	14145	13465	43	4080	500	9800	10	1	8590930	1137	-6.62	2.50	12	0.44	-1997.00	5288.00	33200	20230518	-60.15	13140	20240415	0.68	21650	-38.89	20240103	13140	0.68	20240415	33200	-60.15	20230518	13140	0.68	20240415	6.28	N	419530	500	42 억		234156	N	N	0	N	00	N
91	20240415	151135	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13270	-350	5	-2.57	479101710	36242	60.87	13350	13460	13140	17700	9540	13620	13219.52	2.73	0	-10389	14320	13970	13640	13290	12960	14145	13465	43	4080	500	9800	10	1	8590930	1140	-6.64	2.51	12	0.42	-1997.00	5288.00	33200	20230518	-60.03	13140	20240415	0.99	21650	-38.71	20240103	13140	0.99	20240415	33200	-60.03	20230518	13140	0.99	20240415	6.28	N	419530	500	42 억		234156	N	N	0	N	00	N
92	20240415	141128	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13300	-320	5	-2.35	438065430	33142	55.66	13350	13460	13140	17700	9540	13620	13217.83	2.73	0	-10084	14320	13970	13640	13290	12960	14145	13465	43	4080	500	9800	10	1	8590930	1143	-6.66	2.52	12	0.39	-1997.00	5288.00	33200	20230518	-59.94	13140	20240415	1.22	21650	-38.57	20240103	13140	1.22	20240415	33200	-59.94	20230518	13140	1.22	20240415	6.28	N	419530	500	42 억		234156	N	N	0	N	00	N
93	20240415	131114	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13220	-400	5	-2.94	406389840	30750	51.65	13350	13460	13140	17700	9540	13620	13215.93	2.73	0	-10116	14320	13970	13640	13290	12960	14145	13465	43	4080	500	9800	10	1	8590930	1136	-6.62	2.50	12	0.36	-1997.00	5288.00	33200	20230518	-60.18	13140	20240415	0.61	21650	-38.94	20240103	13140	0.61	20240415	33200	-60.18	20230518	13140	0.61	20240415	6.28	N	419530	500	42 억		234156	N	N	0	N	00	N
94	20240415	121132	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13240	-380	5	-2.79	388476690	29396	49.37	13350	13460	13140	17700	9540	13620	13215.29	2.73	0	-10069	14320	13970	13640	13290	12960	14145	13465	43	4080	500	9800	10	1	8590930	1137	-6.63	2.50	12	0.34	-1997.00	5288.00	33200	20230518	-60.12	13140	20240415	0.76	21650	-38.85	20240103	13140	0.76	20240415	33200	-60.12	20230518	13140	0.76	20240415	6.28	N	419530	500	42 억		234156	N	N	0	N	00	N
95	20240415	111131	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13180	-440	5	-3.23	352649240	26685	44.82	13350	13460	13140	17700	9540	13620	13215.26	2.73	0	-9605	14320	13970	13640	13290	12960	14145	13465	43	4080	500	9800	10	1	8590930	1132	-6.60	2.49	12	0.31	-1997.00	5288.00	33200	20230518	-60.30	13140	20240415	0.30	21650	-39.12	20240103	13140	0.30	20240415	33200	-60.30	20230518	13140	0.30	20240415	6.28	N	419530	500	42 억		234156	N	N	0	N	00	N
96	20240415	101124	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13170	-450	5	-3.30	305616650	23117	38.83	13350	13460	13140	17700	9540	13620	13220.43	2.73	0	-8881	14320	13970	13640	13290	12960	14145	13465	43	4080	500	9800	10	1	8590930	1131	-6.59	2.49	12	0.27	-1997.00	5288.00	33200	20230518	-60.33	13140	20240415	0.23	21650	-39.17	20240103	13140	0.23	20240415	33200	-60.33	20230518	13140	0.23	20240415	6.28	N	419530	500	42 억		234156	N	N	0	N	00	N
97	20240415	091133	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13330	-290	5	-2.13	141896320	10711	17.99	13350	13460	13140	17700	9540	13620	13247.72	2.73	0	-3820	14320	13970	13640	13290	12960	14145	13465	43	4080	500	9800	10	1	8590930	1145	-6.68	2.52	12	0.12	-1997.00	5288.00	33200	20230518	-59.85	13140	20240415	1.45	21650	-38.43	20240103	13140	1.45	20240415	33200	-59.85	20230518	13140	1.45	20240415	6.28	N	419530	500	42 억		234156	N	N	0	N	00	N
98	20240412	161122	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13620	200	2	1.49	810677710	59201	207.69	13390	13990	13310	17440	9400	13420	13693.67	2.67	0	4650	13740	13580	13410	13250	13080	13660	13330	43	4020	500	9660	10	1	8590930	1170	-6.82	2.58	12	0.69	-1997.00	5288.00	33200	20230518	-58.98	13240	20240411	2.87	21650	-37.09	20240103	13240	2.87	20240411	33200	-58.98	20230518	13240	2.87	20240411	6.46	N	419530	500	42 억		229283	N	N	0	N	00	N
99	20240412	151127	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13680	260	2	1.94	784717800	57296	201.01	13390	13990	13310	17440	9400	13420	13695.86	2.67	0	4470	13740	13580	13410	13250	13080	13660	13330	43	4020	500	9660	10	1	8590930	1175	-6.85	2.59	12	0.67	-1997.00	5288.00	33200	20230518	-58.80	13240	20240411	3.32	21650	-36.81	20240103	13240	3.32	20240411	33200	-58.80	20230518	13240	3.32	20240411	6.46	N	419530	500	42 억		229283	N	N	0	N	00	N
100	20240412	141122	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13800	380	2	2.83	682215330	49852	174.89	13390	13990	13310	17440	9400	13420	13684.81	2.67	0	7405	13740	13580	13410	13250	13080	13660	13330	43	4020	500	9660	10	1	8590930	1186	-6.91	2.61	12	0.58	-1997.00	5288.00	33200	20230518	-58.43	13240	20240411	4.23	21650	-36.26	20240103	13240	4.23	20240411	33200	-58.43	20230518	13240	4.23	20240411	6.46	N	419530	500	42 억		229283	N	N	0	N	00	N
101	20240412	131111	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13890	470	2	3.50	595120980	43555	152.80	13390	13990	13310	17440	9400	13420	13663.67	2.67	0	9234	13740	13580	13410	13250	13080	13660	13330	43	4020	500	9660	10	1	8590930	1193	-6.96	2.63	12	0.51	-1997.00	5288.00	33200	20230518	-58.16	13240	20240411	4.91	21650	-35.84	20240103	13240	4.91	20240411	33200	-58.16	20230518	13240	4.91	20240411	6.46	N	419530	500	42 억		229283	N	N	0	N	00	N
102	20240412	121117	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13890	470	2	3.50	532549010	39047	136.99	13390	13990	13310	17440	9400	13420	13638.67	2.67	0	10795	13740	13580	13410	13250	13080	13660	13330	43	4020	500	9660	10	1	8590930	1193	-6.96	2.63	12	0.45	-1997.00	5288.00	33200	20230518	-58.16	13240	20240411	4.91	21650	-35.84	20240103	13240	4.91	20240411	33200	-58.16	20230518	13240	4.91	20240411	6.46	N	419530	500	42 억		229283	N	N	0	N	00	N
103	20240412	111117	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13890	470	2	3.50	441749510	32499	114.02	13390	13990	13310	17440	9400	13420	13592.71	2.67	0	11583	13740	13580	13410	13250	13080	13660	13330	43	4020	500	9660	10	1	8590930	1193	-6.96	2.63	12	0.38	-1997.00	5288.00	33200	20230518	-58.16	13240	20240411	4.91	21650	-35.84	20240103	13240	4.91	20240411	33200	-58.16	20230518	13240	4.91	20240411	6.46	N	419530	500	42 억		229283	N	N	0	N	00	N
104	20240412	101119	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13510	90	2	0.67	206674350	15405	54.05	13390	13590	13310	17440	9400	13420	13416.06	2.67	0	4218	13740	13580	13410	13250	13080	13660	13330	43	4020	500	9660	10	1	8590930	1161	-6.77	2.55	12	0.18	-1997.00	5288.00	33200	20230518	-59.31	13240	20240411	2.04	21650	-37.60	20240103	13240	2.04	20240411	33200	-59.31	20230518	13240	2.04	20240411	6.46	N	419530	500	42 억		229283	N	N	0	N	00	N
105	20240412	091120	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13420	0	3	0.00	31306980	2332	8.18	13390	13500	13390	17440	9400	13420	13424.95	2.67	0	199	13740	13580	13410	13250	13080	13660	13330	43	4020	500	9660	10	1	8590930	1153	-6.72	2.54	12	0.03	-1997.00	5288.00	33200	20230518	-59.58	13240	20240411	1.36	21650	-38.01	20240103	13240	1.36	20240411	33200	-59.58	20230518	13240	1.36	20240411	6.46	N	419530	500	42 억		229283	N	N	0	N	00	N
106	20240411	161115	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13420	-220	5	-1.61	375653760	28158	38.37	13300	13570	13240	17730	9550	13640	13340.12	2.76	0	-7973	14140	13890	13620	13370	13100	14015	13495	43	4090	500	9820	10	1	8590930	1153	-6.72	2.54	12	0.33	-1997.00	5288.00	33200	20230518	-59.58	13240	20240411	1.36	21650	-38.01	20240103	13240	1.36	20240411	33200	-59.58	20230518	13240	1.36	20240411	6.55	N	419530	500	42 억		237256	N	N	0	N	00	N
107	20240411	151118	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13400	-240	5	-1.76	354245500	26563	36.19	13300	13570	13240	17730	9550	13640	13336.05	2.76	0	-7825	14140	13890	13620	13370	13100	14015	13495	43	4090	500	9820	10	1	8590930	1151	-6.71	2.53	12	0.31	-1997.00	5288.00	33200	20230518	-59.64	13240	20240411	1.21	21650	-38.11	20240103	13240	1.21	20240411	33200	-59.64	20230518	13240	1.21	20240411	6.55	N	419530	500	42 억		237256	N	N	0	N	00	N
108	20240411	141116	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13440	-200	5	-1.47	287710400	21617	29.45	13300	13570	13240	17730	9550	13640	13309.45	2.76	0	-7253	14140	13890	13620	13370	13100	14015	13495	43	4090	500	9820	10	1	8590930	1155	-6.73	2.54	12	0.25	-1997.00	5288.00	33200	20230518	-59.52	13240	20240411	1.51	21650	-37.92	20240103	13240	1.51	20240411	33200	-59.52	20230518	13240	1.51	20240411	6.55	N	419530	500	42 억		237256	N	N	0	N	00	N
109	20240411	131101	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13340	-300	5	-2.20	253624870	19071	25.99	13300	13570	13240	17730	9550	13640	13298.98	2.76	0	-7143	14140	13890	13620	13370	13100	14015	13495	43	4090	500	9820	10	1	8590930	1146	-6.68	2.52	12	0.22	-1997.00	5288.00	33200	20230518	-59.82	13240	20240411	0.76	21650	-38.38	20240103	13240	0.76	20240411	33200	-59.82	20230518	13240	0.76	20240411	6.55	N	419530	500	42 억		237256	N	N	0	N	00	N
110	20240411	121117	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13390	-250	5	-1.83	245232710	18443	25.13	13300	13570	13240	17730	9550	13640	13296.79	2.76	0	-6735	14140	13890	13620	13370	13100	14015	13495	43	4090	500	9820	10	1	8590930	1150	-6.71	2.53	12	0.21	-1997.00	5288.00	33200	20230518	-59.67	13240	20240411	1.13	21650	-38.15	20240103	13240	1.13	20240411	33200	-59.67	20230518	13240	1.13	20240411	6.55	N	419530	500	42 억		237256	N	N	0	N	00	N
111	20240411	111107	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13300	-340	5	-2.49	218989480	16474	22.45	13300	13570	13240	17730	9550	13640	13293.04	2.76	0	-6146	14140	13890	13620	13370	13100	14015	13495	43	4090	500	9820	10	1	8590930	1143	-6.66	2.52	12	0.19	-1997.00	5288.00	33200	20230518	-59.94	13240	20240411	0.45	21650	-38.57	20240103	13240	0.45	20240411	33200	-59.94	20230518	13240	0.45	20240411	6.55	N	419530	500	42 억		237256	N	N	0	N	00	N
112	20240411	101112	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13330	-310	5	-2.27	187804010	14126	19.25	13300	13570	13240	17730	9550	13640	13294.92	2.76	0	-5628	14140	13890	13620	13370	13100	14015	13495	43	4090	500	9820	10	1	8590930	1145	-6.68	2.52	12	0.16	-1997.00	5288.00	33200	20230518	-59.85	13240	20240411	0.68	21650	-38.43	20240103	13240	0.68	20240411	33200	-59.85	20230518	13240	0.68	20240411	6.55	N	419530	500	42 억		237256	N	N	0	N	00	N
113	20240411	091112	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13440	-200	5	-1.47	31843470	2390	3.26	13300	13570	13300	17730	9550	13640	13323.63	2.76	0	1006	14140	13890	13620	13370	13100	14015	13495	43	4090	500	9820	10	1	8590930	1155	-6.73	2.54	12	0.03	-1997.00	5288.00	33200	20230518	-59.52	13270	20240408	1.28	21650	-37.92	20240103	13270	1.28	20240408	33200	-59.52	20230518	13270	1.28	20240408	6.55	N	419530	500	42 억		237256	N	N	0	N	00	N
114	20240409	161055	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13640	230	2	1.72	995475920	73224	108.59	13410	13870	13350	17430	9390	13410	13594.71	2.52	0	18997	13996	13702	13486	13192	12976	13595	13085	43	4020	500	9650	10	1	8590930	1172	-6.83	2.58	12	0.85	-1997.00	5288.00	33200	20230518	-58.92	13270	20240408	2.79	21650	-37.00	20240103	13270	2.79	20240408	33200	-58.92	20230518	13270	2.79	20240408	6.70	N	419530	500	42 억		216498	N	N	0	N	00	N
115	20240409	151100	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13700	290	2	2.16	940542830	69203	102.62	13410	13870	13350	17430	9390	13410	13591.07	2.52	0	18394	13996	13702	13486	13192	12976	13595	13085	43	4020	500	9650	10	1	8590930	1177	-6.86	2.59	12	0.81	-1997.00	5288.00	33200	20230518	-58.73	13270	20240408	3.24	21650	-36.72	20240103	13270	3.24	20240408	33200	-58.73	20230518	13270	3.24	20240408	6.70	N	419530	500	42 억		216498	N	N	0	N	00	N
116	20240409	141105	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13800	390	2	2.91	845712120	62285	92.37	13410	13870	13350	17430	9390	13410	13578.10	2.52	0	20384	13996	13702	13486	13192	12976	13595	13085	43	4020	500	9650	10	1	8590930	1186	-6.91	2.61	12	0.73	-1997.00	5288.00	33200	20230518	-58.43	13270	20240408	3.99	21650	-36.26	20240103	13270	3.99	20240408	33200	-58.43	20230518	13270	3.99	20240408	6.70	N	419530	500	42 억		216498	N	N	0	N	00	N
117	20240409	131056	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13610	200	2	1.49	713440150	52646	78.07	13410	13870	13350	17430	9390	13410	13551.65	2.52	0	16017	13996	13702	13486	13192	12976	13595	13085	43	4020	500	9650	10	1	8590930	1169	-6.82	2.57	12	0.61	-1997.00	5288.00	33200	20230518	-59.01	13270	20240408	2.56	21650	-37.14	20240103	13270	2.56	20240408	33200	-59.01	20230518	13270	2.56	20240408	6.70	N	419530	500	42 억		216498	N	N	0	N	00	N
118	20240409	121102	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13520	110	2	0.82	655514470	48372	71.73	13410	13870	13350	17430	9390	13410	13551.53	2.52	0	15567	13996	13702	13486	13192	12976	13595	13085	43	4020	500	9650	10	1	8590930	1161	-6.77	2.56	12	0.56	-1997.00	5288.00	33200	20230518	-59.28	13270	20240408	1.88	21650	-37.55	20240103	13270	1.88	20240408	33200	-59.28	20230518	13270	1.88	20240408	6.70	N	419530	500	42 억		216498	N	N	0	N	00	N
119	20240409	111059	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13600	190	2	1.42	599062420	44205	65.55	13410	13870	13350	17430	9390	13410	13551.92	2.52	0	14490	13996	13702	13486	13192	12976	13595	13085	43	4020	500	9650	10	1	8590930	1168	-6.81	2.57	12	0.51	-1997.00	5288.00	33200	20230518	-59.04	13270	20240408	2.49	21650	-37.18	20240103	13270	2.49	20240408	33200	-59.04	20230518	13270	2.49	20240408	6.70	N	419530	500	42 억		216498	N	N	0	N	00	N
120	20240409	101053	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13780	370	2	2.76	330558860	24280	36.01	13410	13870	13350	17430	9390	13410	13614.45	2.52	0	9205	13996	13702	13486	13192	12976	13595	13085	43	4020	500	9650	10	1	8590930	1184	-6.90	2.61	12	0.28	-1997.00	5288.00	33200	20230518	-58.49	13270	20240408	3.84	21650	-36.35	20240103	13270	3.84	20240408	33200	-58.49	20230518	13270	3.84	20240408	6.70	N	419530	500	42 억		216498	N	N	0	N	00	N
121	20240409	091114	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13430	20	2	0.15	52103520	3880	5.75	13410	13490	13410	17430	9390	13410	13428.74	2.52	0	1229	13996	13702	13486	13192	12976	13595	13085	43	4020	500	9650	10	1	8590930	1154	-6.73	2.54	12	0.05	-1997.00	5288.00	33200	20230518	-59.55	13270	20240408	1.21	21650	-37.97	20240103	13270	1.21	20240408	33200	-59.55	20230518	13270	1.21	20240408	6.70	N	419530	500	42 억		216498	N	N	0	N	00	N
122	20240408	161052	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13410	-370	5	-2.69	893494670	66704	90.53	13770	13780	13270	17910	9650	13780	13394.25	2.43	0	8839	14406	14092	13926	13612	13446	14010	13530	43	4130	500	9920	10	1	8590930	1152	-6.72	2.54	12	0.78	-1997.00	5288.00	33200	20230518	-59.61	13270	20240408	1.06	21650	-38.06	20240103	13270	1.06	20240408	33200	-59.61	20230518	13270	1.06	20240408	6.85	N	419530	500	42 억		208387	N	N	0	N	00	N
123	20240408	151100	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13500	-280	5	-2.03	857916350	64061	86.95	13770	13780	13270	17910	9650	13780	13391.51	2.43	0	8761	14406	14092	13926	13612	13446	14010	13530	43	4130	500	9920	10	1	8590930	1160	-6.76	2.55	12	0.75	-1997.00	5288.00	33200	20230518	-59.34	13270	20240408	1.73	21650	-37.64	20240103	13270	1.73	20240408	33200	-59.34	20230518	13270	1.73	20240408	6.85	N	419530	500	42 억		208387	N	N	0	N	00	N
124	20240408	141059	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13310	-470	5	-3.41	747338000	55800	75.73	13770	13780	13280	17910	9650	13780	13392.39	2.43	0	6611	14406	14092	13926	13612	13446	14010	13530	43	4130	500	9920	10	1	8590930	1143	-6.66	2.52	12	0.65	-1997.00	5288.00	33200	20230518	-59.91	13280	20240408	0.23	21650	-38.52	20240103	13280	0.23	20240408	33200	-59.91	20230518	13280	0.23	20240408	6.85	N	419530	500	42 억		208387	N	N	0	N	00	N
125	20240408	131054	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13390	-390	5	-2.83	662280630	49424	67.08	13770	13780	13280	17910	9650	13780	13399.13	2.43	0	6291	14406	14092	13926	13612	13446	14010	13530	43	4130	500	9920	10	1	8590930	1150	-6.71	2.53	12	0.58	-1997.00	5288.00	33200	20230518	-59.67	13280	20240408	0.83	21650	-38.15	20240103	13280	0.83	20240408	33200	-59.67	20230518	13280	0.83	20240408	6.85	N	419530	500	42 억		208387	N	N	0	N	00	N
126	20240408	121101	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13310	-470	5	-3.41	571510870	42633	57.86	13770	13780	13280	17910	9650	13780	13404.39	2.43	0	5278	14406	14092	13926	13612	13446	14010	13530	43	4130	500	9920	10	1	8590930	1143	-6.66	2.52	12	0.50	-1997.00	5288.00	33200	20230518	-59.91	13280	20240408	0.23	21650	-38.52	20240103	13280	0.23	20240408	33200	-59.91	20230518	13280	0.23	20240408	6.85	N	419530	500	42 억		208387	N	N	0	N	00	N
127	20240408	111102	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13390	-390	5	-2.83	445341290	33154	45.00	13770	13780	13280	17910	9650	13780	13431.35	2.43	0	3667	14406	14092	13926	13612	13446	14010	13530	43	4130	500	9920	10	1	8590930	1150	-6.71	2.53	12	0.39	-1997.00	5288.00	33200	20230518	-59.67	13280	20240408	0.83	21650	-38.15	20240103	13280	0.83	20240408	33200	-59.67	20230518	13280	0.83	20240408	6.85	N	419530	500	42 억		208387	N	N	0	N	00	N
128	20240408	101049	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13330	-450	5	-3.27	372056520	27686	37.58	13770	13780	13280	17910	9650	13780	13437.07	2.43	0	2622	14406	14092	13926	13612	13446	14010	13530	43	4130	500	9920	10	1	8590930	1145	-6.68	2.52	12	0.32	-1997.00	5288.00	33200	20230518	-59.85	13280	20240408	0.38	21650	-38.43	20240103	13280	0.38	20240408	33200	-59.85	20230518	13280	0.38	20240408	6.85	N	419530	500	42 억		208387	N	N	0	N	00	N
129	20240408	091101	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13560	-220	5	-1.60	96252130	7079	9.61	13770	13780	13500	17910	9650	13780	13593.96	2.43	0	-855	14406	14092	13926	13612	13446	14010	13530	43	4130	500	9920	10	1	8590930	1165	-6.79	2.56	12	0.08	-1997.00	5288.00	33200	20230518	-59.16	13500	20240408	0.44	21650	-37.37	20240103	13500	0.44	20240408	33200	-59.16	20230518	13500	0.44	20240408	6.85	N	419530	500	42 억		208387	N	N	0	N	00	N
130	20240405	161055	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13780	-440	5	-3.09	994710570	71368	377.21	14100	14240	13760	18480	9960	14220	13938.23	2.52	0	-8050	14460	14340	14270	14150	14080	14400	14210	43	4260	500	10230	10	1	8590930	1184	-6.90	2.61	12	0.83	-1997.00	5288.00	33200	20230518	-58.49	13760	20240405	0.15	21650	-36.35	20240103	13760	0.15	20240405	33200	-58.49	20230518	13760	0.15	20240405	6.91	N	419530	500	42 억		216437	N	N	0	N	00	N
131	20240405	151052	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13900	-320	5	-2.25	940743930	67464	356.58	14100	14240	13760	18480	9960	14220	13944.38	2.52	0	-7800	14460	14340	14270	14150	14080	14400	14210	43	4260	500	10230	10	1	8590930	1194	-6.96	2.63	12	0.79	-1997.00	5288.00	33200	20230518	-58.13	13760	20240405	1.02	21650	-35.80	20240103	13760	1.02	20240405	33200	-58.13	20230518	13760	1.02	20240405	6.91	N	419530	500	42 억		216437	N	N	0	N	00	N
132	20240405	141049	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13930	-290	5	-2.04	849600210	60921	321.99	14100	14240	13760	18480	9960	14220	13945.93	2.52	0	-6644	14460	14340	14270	14150	14080	14400	14210	43	4260	500	10230	10	1	8590930	1197	-6.98	2.63	12	0.71	-1997.00	5288.00	33200	20230518	-58.04	13760	20240405	1.24	21650	-35.66	20240103	13760	1.24	20240405	33200	-58.04	20230518	13760	1.24	20240405	6.91	N	419530	500	42 억		216437	N	N	0	N	00	N
133	20240405	131045	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13830	-390	5	-2.74	692274980	49544	261.86	14100	14240	13770	18480	9960	14220	13972.93	2.52	0	-9991	14460	14340	14270	14150	14080	14400	14210	43	4260	500	10230	10	1	8590930	1188	-6.93	2.62	12	0.58	-1997.00	5288.00	33200	20230518	-58.34	13770	20240405	0.44	21650	-36.12	20240103	13770	0.44	20240405	33200	-58.34	20230518	13770	0.44	20240405	6.91	N	419530	500	42 억		216437	N	N	0	N	00	N
134	20240405	121050	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13850	-370	5	-2.60	527523230	37612	198.79	14100	14240	13840	18480	9960	14220	14025.40	2.52	0	-9865	14460	14340	14270	14150	14080	14400	14210	43	4260	500	10230	10	1	8590930	1190	-6.94	2.62	12	0.44	-1997.00	5288.00	33200	20230518	-58.28	13840	20240405	0.07	21650	-36.03	20240103	13840	0.07	20240405	33200	-58.28	20230518	13840	0.07	20240405	6.91	N	419530	500	42 억		216437	N	N	0	N	00	N
135	20240405	111058	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	14070	-150	5	-1.05	192271970	13591	71.83	14100	14240	14070	18480	9960	14220	14147.01	2.52	0	-6471	14460	14340	14270	14150	14080	14400	14210	43	4260	500	10230	10	1	8590930	1209	-7.05	2.66	12	0.16	-1997.00	5288.00	33200	20230518	-57.62	14070	20240405	0.00	21650	-35.01	20240103	14070	0.00	20240405	33200	-57.62	20230518	14070	0.00	20240405	6.91	N	419530	500	42 억		216437	N	N	0	N	00	N
136	20240405	100921	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14170	-50	5	-0.35	109830400	7746	40.94	14100	14240	14080	18480	9960	14220	14178.98	2.52	0	-1812	14460	14340	14270	14150	14080	14400	14210	43	4260	500	10230	10	1	8590930	1217	-7.10	2.68	12	0.09	-1997.00	5288.00	33200	20230518	-57.32	14070	20240325	0.71	21650	-34.55	20240103	14070	0.71	20240325	33200	-57.32	20230518	14070	0.71	20240325	6.91	N	419530	500	42 억		216437	N	N	0	N	00	N
137	20240405	091037	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14200	-20	5	-0.14	22027300	1556	8.22	14100	14220	14080	18480	9960	14220	14156.36	2.52	0	-209	14460	14340	14270	14150	14080	14400	14210	43	4260	500	10230	10	1	8590930	1220	-7.11	2.69	12	0.02	-1997.00	5288.00	33200	20230518	-57.23	14070	20240325	0.92	21650	-34.41	20240103	14070	0.92	20240325	33200	-57.23	20230518	14070	0.92	20240325	6.91	N	419530	500	42 억		216437	N	N	0	N	00	N
138	20240404	161032	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14220	-40	5	-0.28	263944060	18519	60.11	14200	14390	14200	18530	9990	14260	14252.96	2.52	0	-657	14686	14472	14366	14152	14046	14420	14100	43	4270	500	10260	10	1	8590930	1222	-7.12	2.69	12	0.22	-1997.00	5288.00	33200	20230518	-57.17	14070	20240325	1.07	21650	-34.32	20240103	14070	1.07	20240325	33200	-57.17	20230518	14070	1.07	20240325	6.84	N	419530	500	42 억		216804	N	N	0	N	00	N
139	20240404	151032	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14240	-20	5	-0.14	234350030	16439	53.35	14200	14390	14200	18530	9990	14260	14255.74	2.52	0	-574	14686	14472	14366	14152	14046	14420	14100	43	4270	500	10260	10	1	8590930	1223	-7.13	2.69	12	0.19	-1997.00	5288.00	33200	20230518	-57.11	14070	20240325	1.21	21650	-34.23	20240103	14070	1.21	20240325	33200	-57.11	20230518	14070	1.21	20240325	6.84	N	419530	500	42 억		216804	N	N	0	N	00	N
140	20240404	141041	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14250	-10	5	-0.07	207927480	14584	47.33	14200	14390	14200	18530	9990	14260	14257.23	2.52	0	-599	14686	14472	14366	14152	14046	14420	14100	43	4270	500	10260	10	1	8590930	1224	-7.14	2.69	12	0.17	-1997.00	5288.00	33200	20230518	-57.08	14070	20240325	1.28	21650	-34.18	20240103	14070	1.28	20240325	33200	-57.08	20230518	14070	1.28	20240325	6.84	N	419530	500	42 억		216804	N	N	0	N	00	N
141	20240404	131027	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14270	10	2	0.07	181932700	12759	41.41	14200	14390	14200	18530	9990	14260	14259.17	2.52	0	-565	14686	14472	14366	14152	14046	14420	14100	43	4270	500	10260	10	1	8590930	1226	-7.15	2.70	12	0.15	-1997.00	5288.00	33200	20230518	-57.02	14070	20240325	1.42	21650	-34.09	20240103	14070	1.42	20240325	33200	-57.02	20230518	14070	1.42	20240325	6.84	N	419530	500	42 억		216804	N	N	0	N	00	N
142	20240404	121033	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14250	-10	5	-0.07	153591300	10770	34.96	14200	14390	14200	18530	9990	14260	14261.03	2.52	0	-420	14686	14472	14366	14152	14046	14420	14100	43	4270	500	10260	10	1	8590930	1224	-7.14	2.69	12	0.13	-1997.00	5288.00	33200	20230518	-57.08	14070	20240325	1.28	21650	-34.18	20240103	14070	1.28	20240325	33200	-57.08	20230518	14070	1.28	20240325	6.84	N	419530	500	42 억		216804	N	N	0	N	00	N
143	20240404	111035	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14260	0	3	0.00	110520030	7750	25.15	14200	14390	14200	18530	9990	14260	14260.65	2.52	0	-338	14686	14472	14366	14152	14046	14420	14100	43	4270	500	10260	10	1	8590930	1225	-7.14	2.70	12	0.09	-1997.00	5288.00	33200	20230518	-57.05	14070	20240325	1.35	21650	-34.13	20240103	14070	1.35	20240325	33200	-57.05	20230518	14070	1.35	20240325	6.84	N	419530	500	42 억		216804	N	N	0	N	00	N
144	20240404	101031	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14270	10	2	0.07	69185450	4852	15.75	14200	14390	14200	18530	9990	14260	14259.16	2.52	0	549	14686	14472	14366	14152	14046	14420	14100	43	4270	500	10260	10	1	8590930	1226	-7.15	2.70	12	0.06	-1997.00	5288.00	33200	20230518	-57.02	14070	20240325	1.42	21650	-34.09	20240103	14070	1.42	20240325	33200	-57.02	20230518	14070	1.42	20240325	6.84	N	419530	500	42 억		216804	N	N	0	N	00	N
145	20240404	091037	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14330	70	2	0.49	33775300	2371	7.70	14200	14390	14200	18530	9990	14260	14245.17	2.52	0	675	14686	14472	14366	14152	14046	14420	14100	43	4270	500	10260	10	1	8590930	1231	-7.18	2.71	12	0.03	-1997.00	5288.00	33200	20230518	-56.84	14070	20240325	1.85	21650	-33.81	20240103	14070	1.85	20240325	33200	-56.84	20230518	14070	1.85	20240325	6.84	N	419530	500	42 억		216804	N	N	0	N	00	N
146	20240403	161031	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14260	-340	5	-2.33	437463040	30525	67.86	14400	14580	14260	18980	10220	14600	14331.59	2.57	0	-4241	15086	14842	14666	14422	14246	14755	14335	43	4380	500	10510	10	1	8590930	1225	-7.14	2.70	12	0.36	-1997.00	5288.00	34500	20230329	-58.67	14070	20240325	1.35	21650	-34.13	20240103	14070	1.35	20240325	33200	-57.05	20230518	14070	1.35	20240325	6.90	N	419530	500	42 억		221043	N	N	0	N	00	N
147	20240403	151032	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14270	-330	5	-2.26	402009550	28039	62.34	14400	14580	14270	18980	10220	14600	14337.51	2.57	0	-3968	15086	14842	14666	14422	14246	14755	14335	43	4380	500	10510	10	1	8590930	1226	-7.15	2.70	12	0.33	-1997.00	5288.00	34500	20230329	-58.64	14070	20240325	1.42	21650	-34.09	20240103	14070	1.42	20240325	33200	-57.02	20230518	14070	1.42	20240325	6.90	N	419530	500	42 억		221043	N	N	0	N	00	N
148	20240403	141019	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14300	-300	5	-2.05	330340200	23022	51.18	14400	14580	14290	18980	10220	14600	14348.89	2.57	0	-2137	15086	14842	14666	14422	14246	14755	14335	43	4380	500	10510	10	1	8590930	1229	-7.16	2.70	12	0.27	-1997.00	5288.00	34500	20230329	-58.55	14070	20240325	1.63	21650	-33.95	20240103	14070	1.63	20240325	33200	-56.93	20230518	14070	1.63	20240325	6.90	N	419530	500	42 억		221043	N	N	0	N	00	N
149	20240403	131028	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14330	-270	5	-1.85	305782430	21306	47.37	14400	14580	14290	18980	10220	14600	14351.94	2.57	0	-2091	15086	14842	14666	14422	14246	14755	14335	43	4380	500	10510	10	1	8590930	1231	-7.18	2.71	12	0.25	-1997.00	5288.00	34500	20230329	-58.46	14070	20240325	1.85	21650	-33.81	20240103	14070	1.85	20240325	33200	-56.84	20230518	14070	1.85	20240325	6.90	N	419530	500	42 억		221043	N	N	0	N	00	N
150	20240403	121021	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14330	-270	5	-1.85	279265150	19454	43.25	14400	14580	14290	18980	10220	14600	14355.15	2.57	0	-2006	15086	14842	14666	14422	14246	14755	14335	43	4380	500	10510	10	1	8590930	1231	-7.18	2.71	12	0.23	-1997.00	5288.00	34500	20230329	-58.46	14070	20240325	1.85	21650	-33.81	20240103	14070	1.85	20240325	33200	-56.84	20230518	14070	1.85	20240325	6.90	N	419530	500	42 억		221043	N	N	0	N	00	N
151	20240403	111028	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14350	-250	5	-1.71	256980150	17897	39.79	14400	14580	14290	18980	10220	14600	14358.84	2.57	0	-2002	15086	14842	14666	14422	14246	14755	14335	43	4380	500	10510	10	1	8590930	1233	-7.19	2.71	12	0.21	-1997.00	5288.00	34500	20230329	-58.41	14070	20240325	1.99	21650	-33.72	20240103	14070	1.99	20240325	33200	-56.78	20230518	14070	1.99	20240325	6.90	N	419530	500	42 억		221043	N	N	0	N	00	N
152	20240403	101026	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14370	-230	5	-1.58	146635750	10206	22.69	14400	14580	14310	18980	10220	14600	14367.60	2.57	0	-2395	15086	14842	14666	14422	14246	14755	14335	43	4380	500	10510	10	1	8590930	1235	-7.20	2.72	12	0.12	-1997.00	5288.00	34500	20230329	-58.35	14070	20240325	2.13	21650	-33.63	20240103	14070	2.13	20240325	33200	-56.72	20230518	14070	2.13	20240325	6.90	N	419530	500	42 억		221043	N	N	0	N	00	N
153	20240403	091028	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14420	-180	5	-1.23	34314040	2380	5.29	14400	14580	14400	18980	10220	14600	14417.66	2.57	0	-462	15086	14842	14666	14422	14246	14755	14335	43	4380	500	10510	10	1	8590930	1239	-7.22	2.73	12	0.03	-1997.00	5288.00	34500	20230329	-58.20	14070	20240325	2.49	21650	-33.39	20240103	14070	2.49	20240325	33200	-56.57	20230518	14070	2.49	20240325	6.90	N	419530	500	42 억		221043	N	N	0	N	00	N
154	20240402	161013	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14600	-320	5	-2.14	655643500	44849	69.83	14910	14910	14490	19390	10450	14920	14618.92	2.78	0	-17877	15380	15150	14750	14520	14120	15265	14635	43	4470	500	10740	10	1	8590930	1254	-7.31	2.76	12	0.52	-1997.00	5288.00	34900	20230328	-58.17	14070	20240325	3.77	21650	-32.56	20240103	14070	3.77	20240325	33200	-56.02	20230518	14070	3.77	20240325	6.93	N	419530	500	42 억		239081	N	N	0	N	00	N
155	20240402	151021	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14530	-390	5	-2.61	618744690	42314	65.89	14910	14910	14490	19390	10450	14920	14622.69	2.78	0	-17478	15380	15150	14750	14520	14120	15265	14635	43	4470	500	10740	10	1	8590930	1248	-7.28	2.75	12	0.49	-1997.00	5288.00	34900	20230328	-58.37	14070	20240325	3.27	21650	-32.89	20240103	14070	3.27	20240325	33200	-56.23	20230518	14070	3.27	20240325	6.93	N	419530	500	42 억		239081	N	N	0	N	00	N
156	20240402	141023	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14520	-400	5	-2.68	550558990	37614	58.57	14910	14910	14500	19390	10450	14920	14637.08	2.78	0	-17165	15380	15150	14750	14520	14120	15265	14635	43	4470	500	10740	10	1	8590930	1247	-7.27	2.75	12	0.44	-1997.00	5288.00	34900	20230328	-58.40	14070	20240325	3.20	21650	-32.93	20240103	14070	3.20	20240325	33200	-56.27	20230518	14070	3.20	20240325	6.93	N	419530	500	42 억		239081	N	N	0	N	00	N
157	20240402	131007	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14580	-340	5	-2.28	420866490	28687	44.67	14910	14910	14540	19390	10450	14920	14670.98	2.78	0	-14069	15380	15150	14750	14520	14120	15265	14635	43	4470	500	10740	10	1	8590930	1253	-7.30	2.76	12	0.33	-1997.00	5288.00	34900	20230328	-58.22	14070	20240325	3.62	21650	-32.66	20240103	14070	3.62	20240325	33200	-56.08	20230518	14070	3.62	20240325	6.93	N	419530	500	42 억		239081	N	N	0	N	00	N
158	20240402	121007	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14610	-310	5	-2.08	354227340	24118	37.55	14910	14910	14580	19390	10450	14920	14687.26	2.78	0	-12258	15380	15150	14750	14520	14120	15265	14635	43	4470	500	10740	10	1	8590930	1255	-7.32	2.76	12	0.28	-1997.00	5288.00	34900	20230328	-58.14	14070	20240325	3.84	21650	-32.52	20240103	14070	3.84	20240325	33200	-55.99	20230518	14070	3.84	20240325	6.93	N	419530	500	42 억		239081	N	N	0	N	00	N
159	20240402	111008	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14620	-300	5	-2.01	280252070	19055	29.67	14910	14910	14600	19390	10450	14920	14707.53	2.78	0	-12046	15380	15150	14750	14520	14120	15265	14635	43	4470	500	10740	10	1	8590930	1256	-7.32	2.76	12	0.22	-1997.00	5288.00	34900	20230328	-58.11	14070	20240325	3.91	21650	-32.47	20240103	14070	3.91	20240325	33200	-55.96	20230518	14070	3.91	20240325	6.93	N	419530	500	42 억		239081	N	N	0	N	00	N
160	20240402	101013	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14720	-200	5	-1.34	128691600	8714	13.57	14910	14910	14700	19390	10450	14920	14768.37	2.78	0	-4453	15380	15150	14750	14520	14120	15265	14635	43	4470	500	10740	10	1	8590930	1265	-7.37	2.78	12	0.10	-1997.00	5288.00	34900	20230328	-57.82	14070	20240325	4.62	21650	-32.01	20240103	14070	4.62	20240325	33200	-55.66	20230518	14070	4.62	20240325	6.93	N	419530	500	42 억		239081	N	N	0	N	00	N
161	20240402	091008	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14730	-190	5	-1.27	30457830	2059	3.21	14910	14910	14700	19390	10450	14920	14792.54	2.78	0	-1017	15380	15150	14750	14520	14120	15265	14635	43	4470	500	10740	10	1	8590930	1265	-7.38	2.79	12	0.02	-1997.00	5288.00	34900	20230328	-57.79	14070	20240325	4.69	21650	-31.96	20240103	14070	4.69	20240325	33200	-55.63	20230518	14070	4.69	20240325	6.93	N	419530	500	42 억		239081	N	N	0	N	00	N
162	20240401	161007	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14920	410	2	2.83	942304300	63721	148.89	14570	14980	14350	18860	10160	14510	14787.58	2.58	0	16561	14963	14736	14553	14326	14143	14645	14235	43	4350	500	10440	10	1	8590930	1282	-7.47	2.82	12	0.74	-1997.00	5288.00	35800	20230327	-58.32	14070	20240325	6.04	21650	-31.09	20240103	14070	6.04	20240325	33200	-55.06	20230518	14070	6.04	20240325	7.04	N	419530	500	42 억		221496	N	N	0	N	00	N
163	20240401	151013	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14910	400	2	2.76	894271720	60506	141.38	14570	14980	14350	18860	10160	14510	14779.88	2.58	0	14648	14963	14736	14553	14326	14143	14645	14235	43	4350	500	10440	10	1	8590930	1281	-7.47	2.82	12	0.70	-1997.00	5288.00	35800	20230327	-58.35	14070	20240325	5.97	21650	-31.13	20240103	14070	5.97	20240325	33200	-55.09	20230518	14070	5.97	20240325	7.04	N	419530	500	42 억		221496	N	N	0	N	00	N
164	20240401	141005	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14910	400	2	2.76	784556510	53157	124.21	14570	14980	14350	18860	10160	14510	14759.23	2.58	0	12687	14963	14736	14553	14326	14143	14645	14235	43	4350	500	10440	10	1	8590930	1281	-7.47	2.82	12	0.62	-1997.00	5288.00	35800	20230327	-58.35	14070	20240325	5.97	21650	-31.13	20240103	14070	5.97	20240325	33200	-55.09	20230518	14070	5.97	20240325	7.04	N	419530	500	42 억		221496	N	N	0	N	00	N
165	20240401	131002	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14880	370	2	2.55	682384180	46301	108.19	14570	14980	14350	18860	10160	14510	14738.00	2.58	0	9470	14963	14736	14553	14326	14143	14645	14235	43	4350	500	10440	10	1	8590930	1278	-7.45	2.81	12	0.54	-1997.00	5288.00	35800	20230327	-58.44	14070	20240325	5.76	21650	-31.27	20240103	14070	5.76	20240325	33200	-55.18	20230518	14070	5.76	20240325	7.04	N	419530	500	42 억		221496	N	N	0	N	00	N
166	20240401	121008	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14840	330	2	2.27	643645400	43692	102.09	14570	14980	14350	18860	10160	14510	14731.42	2.58	0	8851	14963	14736	14553	14326	14143	14645	14235	43	4350	500	10440	10	1	8590930	1275	-7.43	2.81	12	0.51	-1997.00	5288.00	35800	20230327	-58.55	14070	20240325	5.47	21650	-31.45	20240103	14070	5.47	20240325	33200	-55.30	20230518	14070	5.47	20240325	7.04	N	419530	500	42 억		221496	N	N	0	N	00	N
167	20240401	111007	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14900	390	2	2.69	593583070	40320	94.21	14570	14980	14350	18860	10160	14510	14721.80	2.58	0	9004	14963	14736	14553	14326	14143	14645	14235	43	4350	500	10440	10	1	8590930	1280	-7.46	2.82	12	0.47	-1997.00	5288.00	35800	20230327	-58.38	14070	20240325	5.90	21650	-31.18	20240103	14070	5.90	20240325	33200	-55.12	20230518	14070	5.90	20240325	7.04	N	419530	500	42 억		221496	N	N	0	N	00	N
168	20240401	101004	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14750	240	2	1.65	290554700	19982	46.69	14570	14780	14350	18860	10160	14510	14540.82	2.58	0	6273	14963	14736	14553	14326	14143	14645	14235	43	4350	500	10440	10	1	8590930	1267	-7.39	2.79	12	0.23	-1997.00	5288.00	35800	20230327	-58.80	14070	20240325	4.83	21650	-31.87	20240103	14070	4.83	20240325	33200	-55.57	20230518	14070	4.83	20240325	7.04	N	419530	500	42 억		221496	N	N	0	N	00	N
169	20240401	091003	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14500	-10	5	-0.07	70959360	4916	11.49	14570	14580	14350	18860	10160	14510	14434.37	2.58	0	216	14963	14736	14553	14326	14143	14645	14235	43	4350	500	10440	10	1	8590930	1246	-7.26	2.74	12	0.06	-1997.00	5288.00	35800	20230327	-59.50	14070	20240325	3.06	21650	-33.03	20240103	14070	3.06	20240325	33200	-56.33	20230518	14070	3.06	20240325	7.04	N	419530	500	42 억		221496	N	N	0	N	00	N