KissMeData/054780/price/prices-20240501.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	20240531	160556	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5990	-60	5	-0.99	421035150	69912	116.60	6050	6180	5980	7860	4240	6050	6022.44	7.03	0	11847	6276	6162	6096	5982	5916	6130	5950	98	1810	500	4350	10	1	19547793	1171	-21.70	1.99	12	0.36	-276.00	3004.00	8830	20230713	-32.16	5650	20240425	6.02	8090	-25.96	20240110	5650	6.02	20240425	8830	-32.16	20230713	5650	6.02	20240425	3.70	N	054780	500	97 억		1373720	N	N	0	N	00	N
3	20240531	150552	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6060	10	2	0.17	332504370	55155	91.99	6050	6180	5980	7860	4240	6050	6028.54	7.03	0	9553	6276	6162	6096	5982	5916	6130	5950	98	1810	500	4350	10	1	19547793	1185	-21.96	2.02	12	0.28	-276.00	3004.00	8830	20230713	-31.37	5650	20240425	7.26	8090	-25.09	20240110	5650	7.26	20240425	8830	-31.37	20230713	5650	7.26	20240425	3.70	N	054780	500	97 억		1373720	N	N	0	N	00	N
4	20240531	140556	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6040	-10	5	-0.17	291475650	48345	80.63	6050	6180	5980	7860	4240	6050	6029.08	7.03	0	7338	6276	6162	6096	5982	5916	6130	5950	98	1810	500	4350	10	1	19547793	1181	-21.88	2.01	12	0.25	-276.00	3004.00	8830	20230713	-31.60	5650	20240425	6.90	8090	-25.34	20240110	5650	6.90	20240425	8830	-31.60	20230713	5650	6.90	20240425	3.70	N	054780	500	97 억		1373720	N	N	0	N	00	N
5	20240531	130558	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6000	-50	5	-0.83	257847630	42755	71.31	6050	6180	5980	7860	4240	6050	6030.82	7.03	0	3971	6276	6162	6096	5982	5916	6130	5950	98	1810	500	4350	10	1	19547793	1173	-21.74	2.00	12	0.22	-276.00	3004.00	8830	20230713	-32.05	5650	20240425	6.19	8090	-25.83	20240110	5650	6.19	20240425	8830	-32.05	20230713	5650	6.19	20240425	3.70	N	054780	500	97 억		1373720	N	N	0	N	00	N
6	20240531	120600	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6020	-30	5	-0.50	210109920	34803	58.04	6050	6180	5990	7860	4240	6050	6037.12	7.03	0	3651	6276	6162	6096	5982	5916	6130	5950	98	1810	500	4350	10	1	19547793	1177	-21.81	2.00	12	0.18	-276.00	3004.00	8830	20230713	-31.82	5650	20240425	6.55	8090	-25.59	20240110	5650	6.55	20240425	8830	-31.82	20230713	5650	6.55	20240425	3.70	N	054780	500	97 억		1373720	N	N	0	N	00	N
7	20240531	110556	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6030	-20	5	-0.33	176371950	29189	48.68	6050	6180	5990	7860	4240	6050	6042.41	7.03	0	1039	6276	6162	6096	5982	5916	6130	5950	98	1810	500	4350	10	1	19547793	1179	-21.85	2.01	12	0.15	-276.00	3004.00	8830	20230713	-31.71	5650	20240425	6.73	8090	-25.46	20240110	5650	6.73	20240425	8830	-31.71	20230713	5650	6.73	20240425	3.70	N	054780	500	97 억		1373720	N	N	0	N	00	N
8	20240531	100558	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6080	30	2	0.50	74946210	12326	20.56	6050	6180	6030	7860	4240	6050	6080.34	7.03	0	773	6276	6162	6096	5982	5916	6130	5950	98	1810	500	4350	10	1	19547793	1189	-22.03	2.02	12	0.06	-276.00	3004.00	8830	20230713	-31.14	5650	20240425	7.61	8090	-24.85	20240110	5650	7.61	20240425	8830	-31.14	20230713	5650	7.61	20240425	3.70	N	054780	500	97 억		1373720	N	N	0	N	00	N
9	20240531	090555	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6170	120	2	1.98	34950170	5750	9.59	6050	6180	6050	7860	4240	6050	6078.29	7.03	0	2768	6276	6162	6096	5982	5916	6130	5950	98	1810	500	4350	10	1	19547793	1206	-22.36	2.05	12	0.03	-276.00	3004.00	8830	20230713	-30.12	5650	20240425	9.20	8090	-23.73	20240110	5650	9.20	20240425	8830	-30.12	20230713	5650	9.20	20240425	3.70	N	054780	500	97 억		1373720	N	N	0	N	00	N
10	20240530	160552	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6050	-130	5	-2.10	360700780	59194	53.10	6120	6210	6030	8030	4330	6180	6093.58	7.00	0	4376	6426	6302	6236	6112	6046	6270	6080	98	1850	500	4440	10	1	19547793	1183	-21.92	2.01	12	0.30	-276.00	3004.00	8830	20230713	-31.48	5650	20240425	7.08	8090	-25.22	20240110	5650	7.08	20240425	8830	-31.48	20230713	5650	7.08	20240425	3.72	N	054780	500	97 억		1368553	N	N	8	N	00	N
11	20240530	150553	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6060	-120	5	-1.94	328107820	53813	48.27	6120	6210	6030	8030	4330	6180	6097.18	7.00	0	3811	6426	6302	6236	6112	6046	6270	6080	98	1850	500	4440	10	1	19547793	1185	-21.96	2.02	12	0.28	-276.00	3004.00	8830	20230713	-31.37	5650	20240425	7.26	8090	-25.09	20240110	5650	7.26	20240425	8830	-31.37	20230713	5650	7.26	20240425	3.72	N	054780	500	97 억		1368553	N	N	8	N	00	N
12	20240530	140554	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6080	-100	5	-1.62	291916660	47836	42.91	6120	6210	6050	8030	4330	6180	6102.45	7.00	0	4018	6426	6302	6236	6112	6046	6270	6080	98	1850	500	4440	10	1	19547793	1189	-22.03	2.02	12	0.24	-276.00	3004.00	8830	20230713	-31.14	5650	20240425	7.61	8090	-24.85	20240110	5650	7.61	20240425	8830	-31.14	20230713	5650	7.61	20240425	3.72	N	054780	500	97 억		1368553	N	N	8	N	00	N
13	20240530	130554	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6080	-100	5	-1.62	222935950	36461	32.70	6120	6210	6070	8030	4330	6180	6114.37	7.00	0	2324	6426	6302	6236	6112	6046	6270	6080	98	1850	500	4440	10	1	19547793	1189	-22.03	2.02	12	0.19	-276.00	3004.00	8830	20230713	-31.14	5650	20240425	7.61	8090	-24.85	20240110	5650	7.61	20240425	8830	-31.14	20230713	5650	7.61	20240425	3.72	N	054780	500	97 억		1368553	N	N	8	N	00	N
14	20240530	120554	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6130	-50	5	-0.81	159729500	26079	23.39	6120	6210	6070	8030	4330	6180	6124.83	7.00	0	1420	6426	6302	6236	6112	6046	6270	6080	98	1850	500	4440	10	1	19547793	1198	-22.21	2.04	12	0.13	-276.00	3004.00	8830	20230713	-30.58	5650	20240425	8.50	8090	-24.23	20240110	5650	8.50	20240425	8830	-30.58	20230713	5650	8.50	20240425	3.72	N	054780	500	97 억		1368553	N	N	8	N	00	N
15	20240530	110554	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6200	20	2	0.32	143595850	23443	21.03	6120	6210	6070	8030	4330	6180	6125.32	7.00	0	1779	6426	6302	6236	6112	6046	6270	6080	98	1850	500	4440	10	1	19547793	1212	-22.46	2.06	12	0.12	-276.00	3004.00	8830	20230713	-29.78	5650	20240425	9.73	8090	-23.36	20240110	5650	9.73	20240425	8830	-29.78	20230713	5650	9.73	20240425	3.72	N	054780	500	97 억		1368553	N	N	8	N	00	N
16	20240530	100555	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6140	-40	5	-0.65	109791960	17957	16.11	6120	6180	6070	8030	4330	6180	6114.16	7.00	0	339	6426	6302	6236	6112	6046	6270	6080	98	1850	500	4440	10	1	19547793	1200	-22.25	2.04	12	0.09	-276.00	3004.00	8830	20230713	-30.46	5650	20240425	8.67	8090	-24.10	20240110	5650	8.67	20240425	8830	-30.46	20230713	5650	8.67	20240425	3.72	N	054780	500	97 억		1368553	N	N	8	N	00	N
17	20240530	090554	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6140	-40	5	-0.65	42045160	6872	6.16	6120	6180	6080	8030	4330	6180	6118.32	7.00	0	-1082	6426	6302	6236	6112	6046	6270	6080	98	1850	500	4440	10	1	19547793	1200	-22.25	2.04	12	0.04	-276.00	3004.00	8830	20230713	-30.46	5650	20240425	8.67	8090	-24.10	20240110	5650	8.67	20240425	8830	-30.46	20230713	5650	8.67	20240425	3.72	N	054780	500	97 억		1368553	N	N	8	N	00	N
18	20240529	160549	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6180	-180	5	-2.83	690946480	110382	196.65	6350	6360	6170	8260	4460	6360	6260.14	7.04	0	-2438	6420	6390	6330	6300	6240	6405	6315	98	1900	500	4570	10	1	19547793	1208	-22.39	2.06	12	0.56	-276.00	3004.00	8830	20230713	-30.01	5650	20240425	9.38	8090	-23.61	20240110	5650	9.38	20240425	8830	-30.01	20230713	5650	9.38	20240425	3.69	N	054780	500	97 억		1375244	N	N	8	N	00	N
19	20240529	150548	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6230	-130	5	-2.04	604765470	96459	171.85	6350	6360	6200	8260	4460	6360	6269.66	7.04	0	-2483	6420	6390	6330	6300	6240	6405	6315	98	1900	500	4570	10	1	19547793	1218	-22.57	2.07	12	0.49	-276.00	3004.00	8830	20230713	-29.45	5650	20240425	10.27	8090	-22.99	20240110	5650	10.27	20240425	8830	-29.45	20230713	5650	10.27	20240425	3.69	N	054780	500	97 억		1375244	N	N	43	N	00	N
20	20240529	140548	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6250	-110	5	-1.73	506182440	80624	143.64	6350	6360	6220	8260	4460	6360	6278.31	7.04	0	-685	6420	6390	6330	6300	6240	6405	6315	98	1900	500	4570	10	1	19547793	1222	-22.64	2.08	12	0.41	-276.00	3004.00	8830	20230713	-29.22	5650	20240425	10.62	8090	-22.74	20240110	5650	10.62	20240425	8830	-29.22	20230713	5650	10.62	20240425	3.69	N	054780	500	97 억		1375244	N	N	43	N	00	N
21	20240529	130549	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6260	-100	5	-1.57	465682040	74136	132.08	6350	6360	6250	8260	4460	6360	6281.46	7.04	0	4447	6420	6390	6330	6300	6240	6405	6315	98	1900	500	4570	10	1	19547793	1224	-22.68	2.08	12	0.38	-276.00	3004.00	8830	20230713	-29.11	5650	20240425	10.80	8090	-22.62	20240110	5650	10.80	20240425	8830	-29.11	20230713	5650	10.80	20240425	3.69	N	054780	500	97 억		1375244	N	N	43	N	00	N
22	20240529	120553	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6250	-110	5	-1.73	441625790	70292	125.23	6350	6360	6250	8260	4460	6360	6282.73	7.04	0	6011	6420	6390	6330	6300	6240	6405	6315	98	1900	500	4570	10	1	19547793	1222	-22.64	2.08	12	0.36	-276.00	3004.00	8830	20230713	-29.22	5650	20240425	10.62	8090	-22.74	20240110	5650	10.62	20240425	8830	-29.22	20230713	5650	10.62	20240425	3.69	N	054780	500	97 억		1375244	N	N	43	N	00	N
23	20240529	110550	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6310	-50	5	-0.79	285090780	45331	80.76	6350	6360	6250	8260	4460	6360	6289.09	7.04	0	12067	6420	6390	6330	6300	6240	6405	6315	98	1900	500	4570	10	1	19547793	1233	-22.86	2.10	12	0.23	-276.00	3004.00	8830	20230713	-28.54	5650	20240425	11.68	8090	-22.00	20240110	5650	11.68	20240425	8830	-28.54	20230713	5650	11.68	20240425	3.69	N	054780	500	97 억		1375244	N	N	43	N	00	N
24	20240529	100549	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6300	-60	5	-0.94	259357690	41234	73.46	6350	6360	6250	8260	4460	6360	6289.90	7.04	0	11354	6420	6390	6330	6300	6240	6405	6315	98	1900	500	4570	10	1	19547793	1232	-22.83	2.10	12	0.21	-276.00	3004.00	8830	20230713	-28.65	5650	20240425	11.50	8090	-22.13	20240110	5650	11.50	20240425	8830	-28.65	20230713	5650	11.50	20240425	3.69	N	054780	500	97 억		1375244	N	N	43	N	00	N
25	20240529	090545	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6360	0	3	0.00	9264930	1466	2.61	6350	6360	6310	8260	4460	6360	6319.87	7.04	0	-65	6420	6390	6330	6300	6240	6405	6315	98	1900	500	4570	10	1	19547793	1243	-23.04	2.12	12	0.01	-276.00	3004.00	8830	20230713	-27.97	5650	20240425	12.57	8090	-21.38	20240110	5650	12.57	20240425	8830	-27.97	20230713	5650	12.57	20240425	3.69	N	054780	500	97 억		1375244	N	N	43	N	00	N
26	20240528	160546	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6360	10	2	0.16	351704840	55742	50.88	6350	6360	6270	8250	4450	6350	6309.49	6.99	0	9047	6663	6506	6413	6256	6163	6460	6210	98	1900	500	4570	10	1	19547793	1243	-23.04	2.12	12	0.29	-276.00	3004.00	8830	20230713	-27.97	5650	20240425	12.57	8090	-21.38	20240110	5650	12.57	20240425	8830	-27.97	20230713	5650	12.57	20240425	3.68	N	054780	500	97 억		1366197	N	N	43	N	00	N
27	20240528	150548	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6320	-30	5	-0.47	316831950	50231	45.85	6350	6360	6270	8250	4450	6350	6307.50	6.99	0	6634	6663	6506	6413	6256	6163	6460	6210	98	1900	500	4570	10	1	19547793	1235	-22.90	2.10	12	0.26	-276.00	3004.00	8830	20230713	-28.43	5650	20240425	11.86	8090	-21.88	20240110	5650	11.86	20240425	8830	-28.43	20230713	5650	11.86	20240425	3.68	N	054780	500	97 억		1366197	N	N	516	N	00	N
28	20240528	140549	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6320	-30	5	-0.47	290959950	46121	42.10	6350	6360	6270	8250	4450	6350	6308.62	6.99	0	6409	6663	6506	6413	6256	6163	6460	6210	98	1900	500	4570	10	1	19547793	1235	-22.90	2.10	12	0.24	-276.00	3004.00	8830	20230713	-28.43	5650	20240425	11.86	8090	-21.88	20240110	5650	11.86	20240425	8830	-28.43	20230713	5650	11.86	20240425	3.68	N	054780	500	97 억		1366197	N	N	516	N	00	N
29	20240528	130546	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6280	-70	5	-1.10	265593240	42089	38.42	6350	6360	6280	8250	4450	6350	6310.28	6.99	0	6977	6663	6506	6413	6256	6163	6460	6210	98	1900	500	4570	10	1	19547793	1228	-22.75	2.09	12	0.22	-276.00	3004.00	8830	20230713	-28.88	5650	20240425	11.15	8090	-22.37	20240110	5650	11.15	20240425	8830	-28.88	20230713	5650	11.15	20240425	3.68	N	054780	500	97 억		1366197	N	N	516	N	00	N
30	20240528	120547	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6330	-20	5	-0.31	173666630	27480	25.08	6350	6360	6290	8250	4450	6350	6319.75	6.99	0	1331	6663	6506	6413	6256	6163	6460	6210	98	1900	500	4570	10	1	19547793	1237	-22.93	2.11	12	0.14	-276.00	3004.00	8830	20230713	-28.31	5650	20240425	12.04	8090	-21.76	20240110	5650	12.04	20240425	8830	-28.31	20230713	5650	12.04	20240425	3.68	N	054780	500	97 억		1366197	N	N	516	N	00	N
31	20240528	110534	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6340	-10	5	-0.16	158675700	25108	22.92	6350	6360	6290	8250	4450	6350	6319.73	6.99	0	1779	6663	6506	6413	6256	6163	6460	6210	98	1900	500	4570	10	1	19547793	1239	-22.97	2.11	12	0.13	-276.00	3004.00	8830	20230713	-28.20	5650	20240425	12.21	8090	-21.63	20240110	5650	12.21	20240425	8830	-28.20	20230713	5650	12.21	20240425	3.68	N	054780	500	97 억		1366197	N	N	516	N	00	N
32	20240528	100547	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6320	-30	5	-0.47	144840410	22921	20.92	6350	6360	6290	8250	4450	6350	6319.11	6.99	0	2423	6663	6506	6413	6256	6163	6460	6210	98	1900	500	4570	10	1	19547793	1235	-22.90	2.10	12	0.12	-276.00	3004.00	8830	20230713	-28.43	5650	20240425	11.86	8090	-21.88	20240110	5650	11.86	20240425	8830	-28.43	20230713	5650	11.86	20240425	3.68	N	054780	500	97 억		1366197	N	N	516	N	00	N
33	20240528	090548	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6300	-50	5	-0.79	27110050	4289	3.91	6350	6360	6300	8250	4450	6350	6320.83	6.99	0	213	6663	6506	6413	6256	6163	6460	6210	98	1900	500	4570	10	1	19547793	1232	-22.83	2.10	12	0.02	-276.00	3004.00	8830	20230713	-28.65	5650	20240425	11.50	8090	-22.13	20240110	5650	11.50	20240425	8830	-28.65	20230713	5650	11.50	20240425	3.68	N	054780	500	97 억		1366197	N	N	516	N	00	N
34	20240527	160537	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6350	-60	5	-0.94	694058590	108158	120.75	6520	6570	6320	8330	4490	6410	6417.11	6.96	0	5997	6663	6536	6423	6296	6183	6600	6360	98	1920	500	4610	10	1	19547793	1241	-23.01	2.11	12	0.55	-276.00	3004.00	8830	20230713	-28.09	5650	20240425	12.39	8090	-21.51	20240110	5650	12.39	20240425	8830	-28.09	20230713	5650	12.39	20240425	3.59	N	054780	500	97 억		1360205	N	N	516	N	00	N
35	20240527	150547	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6370	-40	5	-0.62	665614150	103678	115.75	6520	6570	6320	8330	4490	6410	6420.01	6.96	0	4212	6663	6536	6423	6296	6183	6600	6360	98	1920	500	4610	10	1	19547793	1245	-23.08	2.12	12	0.53	-276.00	3004.00	8830	20230713	-27.86	5650	20240425	12.74	8090	-21.26	20240110	5650	12.74	20240425	8830	-27.86	20230713	5650	12.74	20240425	3.59	N	054780	500	97 억		1360205	N	N	0	N	00	N
36	20240527	140546	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6340	-70	5	-1.09	570073420	88613	98.93	6520	6570	6320	8330	4490	6410	6433.29	6.96	0	-314	6663	6536	6423	6296	6183	6600	6360	98	1920	500	4610	10	1	19547793	1239	-22.97	2.11	12	0.45	-276.00	3004.00	8830	20230713	-28.20	5650	20240425	12.21	8090	-21.63	20240110	5650	12.21	20240425	8830	-28.20	20230713	5650	12.21	20240425	3.59	N	054780	500	97 억		1360205	N	N	0	N	00	N
37	20240527	130545	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6330	-80	5	-1.25	526155300	81681	91.19	6520	6570	6320	8330	4490	6410	6441.59	6.96	0	-2160	6663	6536	6423	6296	6183	6600	6360	98	1920	500	4610	10	1	19547793	1237	-22.93	2.11	12	0.42	-276.00	3004.00	8830	20230713	-28.31	5650	20240425	12.04	8090	-21.76	20240110	5650	12.04	20240425	8830	-28.31	20230713	5650	12.04	20240425	3.59	N	054780	500	97 억		1360205	N	N	0	N	00	N
38	20240527	120546	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6360	-50	5	-0.78	458545150	71023	79.29	6520	6570	6360	8330	4490	6410	6456.29	6.96	0	-391	6663	6536	6423	6296	6183	6600	6360	98	1920	500	4610	10	1	19547793	1243	-23.04	2.12	12	0.36	-276.00	3004.00	8830	20230713	-27.97	5650	20240425	12.57	8090	-21.38	20240110	5650	12.57	20240425	8830	-27.97	20230713	5650	12.57	20240425	3.59	N	054780	500	97 억		1360205	N	N	0	N	00	N
39	20240527	110546	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6390	-20	5	-0.31	395975880	61235	68.37	6520	6570	6390	8330	4490	6410	6466.50	6.96	0	1901	6663	6536	6423	6296	6183	6600	6360	98	1920	500	4610	10	1	19547793	1249	-23.15	2.13	12	0.31	-276.00	3004.00	8830	20230713	-27.63	5650	20240425	13.10	8090	-21.01	20240110	5650	13.10	20240425	8830	-27.63	20230713	5650	13.10	20240425	3.59	N	054780	500	97 억		1360205	N	N	0	N	00	N
40	20240527	100544	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6430	20	2	0.31	339707080	52461	58.57	6520	6570	6390	8330	4490	6410	6475.42	6.96	0	2872	6663	6536	6423	6296	6183	6600	6360	98	1920	500	4610	10	1	19547793	1257	-23.30	2.14	12	0.27	-276.00	3004.00	8830	20230713	-27.18	5650	20240425	13.81	8090	-20.52	20240110	5650	13.81	20240425	8830	-27.18	20230713	5650	13.81	20240425	3.59	N	054780	500	97 억		1360205	N	N	0	N	00	N
41	20240527	090545	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6510	100	2	1.56	76430700	11738	13.10	6520	6570	6460	8330	4490	6410	6511.39	6.96	0	623	6663	6536	6423	6296	6183	6600	6360	98	1920	500	4610	10	1	19547793	1273	-23.59	2.17	12	0.06	-276.00	3004.00	8830	20230713	-26.27	5650	20240425	15.22	8090	-19.53	20240110	5650	15.22	20240425	8830	-26.27	20230713	5650	15.22	20240425	3.59	N	054780	500	97 억		1360205	N	N	0	N	00	N
42	20240524	160518	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6410	10	2	0.16	575941350	88964	36.26	6400	6550	6310	8320	4480	6400	6474.19	6.98	0	-4440	6873	6636	6413	6176	5953	6755	6295	98	1920	500	4600	10	1	19547793	1253	-23.22	2.13	12	0.46	-276.00	3004.00	8830	20230713	-27.41	5650	20240425	13.45	8090	-20.77	20240110	5650	13.45	20240425	8830	-27.41	20230713	5650	13.45	20240425	3.61	N	054780	500	97 억		1364649	N	N	315	N	00	N
43	20240524	150517	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6430	30	2	0.47	535031730	82591	33.66	6400	6550	6310	8320	4480	6400	6478.09	6.98	0	-3066	6873	6636	6413	6176	5953	6755	6295	98	1920	500	4600	10	1	19547793	1257	-23.30	2.14	12	0.42	-276.00	3004.00	8830	20230713	-27.18	5650	20240425	13.81	8090	-20.52	20240110	5650	13.81	20240425	8830	-27.18	20230713	5650	13.81	20240425	3.61	N	054780	500	97 억		1364649	N	N	315	N	00	N
44	20240524	140520	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6510	110	2	1.72	445600450	68750	28.02	6400	6550	6310	8320	4480	6400	6481.46	6.98	0	-582	6873	6636	6413	6176	5953	6755	6295	98	1920	500	4600	10	1	19547793	1273	-23.59	2.17	12	0.35	-276.00	3004.00	8830	20230713	-26.27	5650	20240425	15.22	8090	-19.53	20240110	5650	15.22	20240425	8830	-26.27	20230713	5650	15.22	20240425	3.61	N	054780	500	97 억		1364649	N	N	315	N	00	N
45	20240524	130519	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6490	90	2	1.41	417261320	64381	26.24	6400	6550	6310	8320	4480	6400	6481.13	6.98	0	-570	6873	6636	6413	6176	5953	6755	6295	98	1920	500	4600	10	1	19547793	1269	-23.51	2.16	12	0.33	-276.00	3004.00	8830	20230713	-26.50	5650	20240425	14.87	8090	-19.78	20240110	5650	14.87	20240425	8830	-26.50	20230713	5650	14.87	20240425	3.61	N	054780	500	97 억		1364649	N	N	315	N	00	N
46	20240524	120518	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6460	60	2	0.94	380952940	58754	23.95	6400	6550	6310	8320	4480	6400	6483.86	6.98	0	2211	6873	6636	6413	6176	5953	6755	6295	98	1920	500	4600	10	1	19547793	1263	-23.41	2.15	12	0.30	-276.00	3004.00	8830	20230713	-26.84	5650	20240425	14.34	8090	-20.15	20240110	5650	14.34	20240425	8830	-26.84	20230713	5650	14.34	20240425	3.61	N	054780	500	97 억		1364649	N	N	315	N	00	N
47	20240524	110518	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6490	90	2	1.41	345768580	53312	21.73	6400	6550	6310	8320	4480	6400	6485.76	6.98	0	2952	6873	6636	6413	6176	5953	6755	6295	98	1920	500	4600	10	1	19547793	1269	-23.51	2.16	12	0.27	-276.00	3004.00	8830	20230713	-26.50	5650	20240425	14.87	8090	-19.78	20240110	5650	14.87	20240425	8830	-26.50	20230713	5650	14.87	20240425	3.61	N	054780	500	97 억		1364649	N	N	315	N	00	N
48	20240524	100521	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6520	120	2	1.88	206413500	31878	12.99	6400	6540	6310	8320	4480	6400	6475.11	6.98	0	-2042	6873	6636	6413	6176	5953	6755	6295	98	1920	500	4600	10	1	19547793	1275	-23.62	2.17	12	0.16	-276.00	3004.00	8830	20230713	-26.16	5650	20240425	15.40	8090	-19.41	20240110	5650	15.40	20240425	8830	-26.16	20230713	5650	15.40	20240425	3.61	N	054780	500	97 억		1364649	N	N	315	N	00	N
49	20240524	090519	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6380	-20	5	-0.31	15743010	2474	1.01	6400	6400	6310	8320	4480	6400	6363.38	6.98	0	839	6873	6636	6413	6176	5953	6755	6295	98	1920	500	4600	10	1	19547793	1247	-23.12	2.12	12	0.01	-276.00	3004.00	8830	20230713	-27.75	5650	20240425	12.92	8090	-21.14	20240110	5650	12.92	20240425	8830	-27.75	20230713	5650	12.92	20240425	3.61	N	054780	500	97 억		1364649	N	N	315	N	00	N
50	20240523	160514	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6400	30	2	0.47	1571165430	243483	317.00	6310	6650	6190	8280	4460	6370	6452.91	7.02	0	-8328	6596	6482	6396	6282	6196	6540	6340	98	1910	500	4580	10	1	19547793	1251	-23.19	2.13	12	1.25	-276.00	3004.00	8830	20230713	-27.52	5650	20240425	13.27	8090	-20.89	20240110	5650	13.27	20240425	8830	-27.52	20230713	5650	13.27	20240425	3.64	N	054780	500	97 억		1373094	N	N	315	N	00	N
51	20240523	150519	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6460	90	2	1.41	1516681750	234987	305.94	6310	6650	6190	8280	4460	6370	6454.36	7.02	0	-10580	6596	6482	6396	6282	6196	6540	6340	98	1910	500	4580	10	1	19547793	1263	-23.41	2.15	12	1.20	-276.00	3004.00	8830	20230713	-26.84	5650	20240425	14.34	8090	-20.15	20240110	5650	14.34	20240425	8830	-26.84	20230713	5650	14.34	20240425	3.64	N	054780	500	97 억		1373094	N	N	214	N	00	N
52	20240523	140520	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6450	80	2	1.26	1449663450	224615	292.43	6310	6650	6190	8280	4460	6370	6454.03	7.02	0	-10431	6596	6482	6396	6282	6196	6540	6340	98	1910	500	4580	10	1	19547793	1261	-23.37	2.15	12	1.15	-276.00	3004.00	8830	20230713	-26.95	5650	20240425	14.16	8090	-20.27	20240110	5650	14.16	20240425	8830	-26.95	20230713	5650	14.16	20240425	3.64	N	054780	500	97 억		1373094	N	N	214	N	00	N
53	20240523	130519	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6390	20	2	0.31	1335408350	206864	269.32	6310	6650	6190	8280	4460	6370	6455.53	7.02	0	-13840	6596	6482	6396	6282	6196	6540	6340	98	1910	500	4580	10	1	19547793	1249	-23.15	2.13	12	1.06	-276.00	3004.00	8830	20230713	-27.63	5650	20240425	13.10	8090	-21.01	20240110	5650	13.10	20240425	8830	-27.63	20230713	5650	13.10	20240425	3.64	N	054780	500	97 억		1373094	N	N	214	N	00	N
54	20240523	120515	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6420	50	2	0.78	1271260110	196796	256.21	6310	6650	6190	8280	4460	6370	6459.83	7.02	0	-14273	6596	6482	6396	6282	6196	6540	6340	98	1910	500	4580	10	1	19547793	1255	-23.26	2.14	12	1.01	-276.00	3004.00	8830	20230713	-27.29	5650	20240425	13.63	8090	-20.64	20240110	5650	13.63	20240425	8830	-27.29	20230713	5650	13.63	20240425	3.64	N	054780	500	97 억		1373094	N	N	214	N	00	N
55	20240523	110515	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6590	220	2	3.45	864709610	133940	174.38	6310	6650	6190	8280	4460	6370	6456.01	7.02	0	-12271	6596	6482	6396	6282	6196	6540	6340	98	1910	500	4580	10	1	19547793	1288	-23.88	2.19	12	0.69	-276.00	3004.00	8830	20230713	-25.37	5650	20240425	16.64	8090	-18.54	20240110	5650	16.64	20240425	8830	-25.37	20230713	5650	16.64	20240425	3.64	N	054780	500	97 억		1373094	N	N	214	N	00	N
56	20240523	100516	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6350	-20	5	-0.31	242126550	38576	50.22	6310	6380	6190	8280	4460	6370	6276.37	7.02	0	8880	6596	6482	6396	6282	6196	6540	6340	98	1910	500	4580	10	1	19547793	1241	-23.01	2.11	12	0.20	-276.00	3004.00	8830	20230713	-28.09	5650	20240425	12.39	8090	-21.51	20240110	5650	12.39	20240425	8830	-28.09	20230713	5650	12.39	20240425	3.64	N	054780	500	97 억		1373094	N	N	214	N	00	N
57	20240523	090518	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6380	10	2	0.16	15690410	2479	3.23	6310	6380	6310	8280	4460	6370	6327.62	7.02	0	671	6596	6482	6396	6282	6196	6540	6340	98	1910	500	4580	10	1	19547793	1247	-23.12	2.12	12	0.01	-276.00	3004.00	8830	20230713	-27.75	5650	20240425	12.92	8090	-21.14	20240110	5650	12.92	20240425	8830	-27.75	20230713	5650	12.92	20240425	3.64	N	054780	500	97 억		1373094	N	N	214	N	00	N
58	20240522	160511	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6370	0	3	0.00	481254470	75346	65.13	6350	6510	6310	8280	4460	6370	6387.26	6.98	0	7158	6550	6460	6380	6290	6210	6420	6250	98	1910	500	4580	10	1	19547793	1245	-23.08	2.12	12	0.39	-276.00	3004.00	8830	20230713	-27.86	5650	20240425	12.74	8090	-21.26	20240110	5650	12.74	20240425	8830	-27.86	20230713	5650	12.74	20240425	3.77	N	054780	500	97 억		1365240	N	N	214	N	00	N
59	20240522	150514	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6360	-10	5	-0.16	445187340	69671	60.22	6350	6510	6310	8280	4460	6370	6389.85	6.98	0	6460	6550	6460	6380	6290	6210	6420	6250	98	1910	500	4580	10	1	19547793	1243	-23.04	2.12	12	0.36	-276.00	3004.00	8830	20230713	-27.97	5650	20240425	12.57	8090	-21.38	20240110	5650	12.57	20240425	8830	-27.97	20230713	5650	12.57	20240425	3.77	N	054780	500	97 억		1365240	N	N	110	N	00	N
60	20240522	140517	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6400	30	2	0.47	413704470	64722	55.94	6350	6510	6310	8280	4460	6370	6392.02	6.98	0	6334	6550	6460	6380	6290	6210	6420	6250	98	1910	500	4580	10	1	19547793	1251	-23.19	2.13	12	0.33	-276.00	3004.00	8830	20230713	-27.52	5650	20240425	13.27	8090	-20.89	20240110	5650	13.27	20240425	8830	-27.52	20230713	5650	13.27	20240425	3.77	N	054780	500	97 억		1365240	N	N	110	N	00	N
61	20240522	130513	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6400	30	2	0.47	352028840	55025	47.56	6350	6510	6310	8280	4460	6370	6397.62	6.98	0	5022	6550	6460	6380	6290	6210	6420	6250	98	1910	500	4580	10	1	19547793	1251	-23.19	2.13	12	0.28	-276.00	3004.00	8830	20230713	-27.52	5650	20240425	13.27	8090	-20.89	20240110	5650	13.27	20240425	8830	-27.52	20230713	5650	13.27	20240425	3.77	N	054780	500	97 억		1365240	N	N	110	N	00	N
62	20240522	120513	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6420	50	2	0.78	316964960	49547	42.83	6350	6510	6310	8280	4460	6370	6397.26	6.98	0	4851	6550	6460	6380	6290	6210	6420	6250	98	1910	500	4580	10	1	19547793	1255	-23.26	2.14	12	0.25	-276.00	3004.00	8830	20230713	-27.29	5650	20240425	13.63	8090	-20.64	20240110	5650	13.63	20240425	8830	-27.29	20230713	5650	13.63	20240425	3.77	N	054780	500	97 억		1365240	N	N	110	N	00	N
63	20240522	110517	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6410	40	2	0.63	288939390	45175	39.05	6350	6510	6310	8280	4460	6370	6396.00	6.98	0	5108	6550	6460	6380	6290	6210	6420	6250	98	1910	500	4580	10	1	19547793	1253	-23.22	2.13	12	0.23	-276.00	3004.00	8830	20230713	-27.41	5650	20240425	13.45	8090	-20.77	20240110	5650	13.45	20240425	8830	-27.41	20230713	5650	13.45	20240425	3.77	N	054780	500	97 억		1365240	N	N	110	N	00	N
64	20240522	100514	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6360	-10	5	-0.16	245065820	38294	33.10	6350	6510	6310	8280	4460	6370	6399.59	6.98	0	4832	6550	6460	6380	6290	6210	6420	6250	98	1910	500	4580	10	1	19547793	1243	-23.04	2.12	12	0.20	-276.00	3004.00	8830	20230713	-27.97	5650	20240425	12.57	8090	-21.38	20240110	5650	12.57	20240425	8830	-27.97	20230713	5650	12.57	20240425	3.77	N	054780	500	97 억		1365240	N	N	110	N	00	N
65	20240522	090514	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6330	-40	5	-0.63	9339620	1474	1.27	6350	6370	6330	8280	4460	6370	6336.24	6.98	0	-60	6550	6460	6380	6290	6210	6420	6250	98	1910	500	4580	10	1	19547793	1237	-22.93	2.11	12	0.01	-276.00	3004.00	8830	20230713	-28.31	5650	20240425	12.04	8090	-21.76	20240110	5650	12.04	20240425	8830	-28.31	20230713	5650	12.04	20240425	3.77	N	054780	500	97 억		1365240	N	N	110	N	00	N
66	20240521	160509	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6370	-100	5	-1.55	735464670	115393	69.00	6410	6470	6300	8410	4530	6470	6373.53	6.96	0	5743	6730	6600	6480	6350	6230	6540	6290	98	1940	500	4650	10	1	19547793	1245	-23.08	2.12	12	0.59	-276.00	3004.00	8830	20230713	-27.86	5650	20240425	12.74	8090	-21.26	20240110	5650	12.74	20240425	8830	-27.86	20230713	5650	12.74	20240425	3.76	N	054780	500	97 억		1360193	N	N	110	N	00	N
67	20240521	150515	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6330	-140	5	-2.16	706845330	110894	66.31	6410	6470	6300	8410	4530	6470	6374.02	6.96	0	4545	6730	6600	6480	6350	6230	6540	6290	98	1940	500	4650	10	1	19547793	1237	-22.93	2.11	12	0.57	-276.00	3004.00	8830	20230713	-28.31	5650	20240425	12.04	8090	-21.76	20240110	5650	12.04	20240425	8830	-28.31	20230713	5650	12.04	20240425	3.76	N	054780	500	97 억		1360193	N	N	69	N	00	N
68	20240521	140512	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6390	-80	5	-1.24	638311700	100112	59.87	6410	6470	6300	8410	4530	6470	6375.93	6.96	0	3351	6730	6600	6480	6350	6230	6540	6290	98	1940	500	4650	10	1	19547793	1249	-23.15	2.13	12	0.51	-276.00	3004.00	8830	20230713	-27.63	5650	20240425	13.10	8090	-21.01	20240110	5650	13.10	20240425	8830	-27.63	20230713	5650	13.10	20240425	3.76	N	054780	500	97 억		1360193	N	N	69	N	00	N
69	20240521	130513	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6370	-100	5	-1.55	623415270	97776	58.47	6410	6470	6300	8410	4530	6470	6375.91	6.96	0	3373	6730	6600	6480	6350	6230	6540	6290	98	1940	500	4650	10	1	19547793	1245	-23.08	2.12	12	0.50	-276.00	3004.00	8830	20230713	-27.86	5650	20240425	12.74	8090	-21.26	20240110	5650	12.74	20240425	8830	-27.86	20230713	5650	12.74	20240425	3.76	N	054780	500	97 억		1360193	N	N	69	N	00	N
70	20240521	120514	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6320	-150	5	-2.32	421936570	65918	39.42	6410	6470	6320	8410	4530	6470	6400.88	6.96	0	-3735	6730	6600	6480	6350	6230	6540	6290	98	1940	500	4650	10	1	19547793	1235	-22.90	2.10	12	0.34	-276.00	3004.00	8830	20230713	-28.43	5650	20240425	11.86	8090	-21.88	20240110	5650	11.86	20240425	8830	-28.43	20230713	5650	11.86	20240425	3.76	N	054780	500	97 억		1360193	N	N	69	N	00	N
71	20240521	110514	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6390	-80	5	-1.24	317078350	49410	29.55	6410	6470	6370	8410	4530	6470	6417.24	6.96	0	-3379	6730	6600	6480	6350	6230	6540	6290	98	1940	500	4650	10	1	19547793	1249	-23.15	2.13	12	0.25	-276.00	3004.00	8830	20230713	-27.63	5650	20240425	13.10	8090	-21.01	20240110	5650	13.10	20240425	8830	-27.63	20230713	5650	13.10	20240425	3.76	N	054780	500	97 억		1360193	N	N	69	N	00	N
72	20240521	100512	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6440	-30	5	-0.46	198710690	30932	18.50	6410	6470	6400	8410	4530	6470	6424.04	6.96	0	2899	6730	6600	6480	6350	6230	6540	6290	98	1940	500	4650	10	1	19547793	1259	-23.33	2.14	12	0.16	-276.00	3004.00	8830	20230713	-27.07	5650	20240425	13.98	8090	-20.40	20240110	5650	13.98	20240425	8830	-27.07	20230713	5650	13.98	20240425	3.76	N	054780	500	97 억		1360193	N	N	69	N	00	N
73	20240521	090510	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6400	-70	5	-1.08	19284500	3009	1.80	6410	6440	6400	8410	4530	6470	6407.91	6.96	0	226	6730	6600	6480	6350	6230	6540	6290	98	1940	500	4650	10	1	19547793	1251	-23.19	2.13	12	0.02	-276.00	3004.00	8830	20230713	-27.52	5650	20240425	13.27	8090	-20.89	20240110	5650	13.27	20240425	8830	-27.52	20230713	5650	13.27	20240425	3.76	N	054780	500	97 억		1360193	N	N	69	N	00	N
74	20240517	160514	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6600	-20	5	-0.30	1111845830	169587	33.04	6460	6710	6440	8600	4640	6620	6556.06	6.83	0	26824	7060	6840	6670	6450	6280	6950	6560	98	1980	500	4760	10	1	19547793	1290	-23.91	2.20	12	0.87	-276.00	3004.00	8830	20230713	-25.25	5650	20240425	16.81	8090	-18.42	20240110	5650	16.81	20240425	8830	-25.25	20230713	5650	16.81	20240425	3.51	N	054780	500	97 억		1336050	N	N	5	N	00	N
75	20240517	150516	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6570	-50	5	-0.76	1026780230	156613	30.52	6460	6710	6440	8600	4640	6620	6556.16	6.83	0	23535	7060	6840	6670	6450	6280	6950	6560	98	1980	500	4760	10	1	19547793	1284	-23.80	2.19	12	0.80	-276.00	3004.00	8830	20230713	-25.59	5650	20240425	16.28	8090	-18.79	20240110	5650	16.28	20240425	8830	-25.59	20230713	5650	16.28	20240425	3.51	N	054780	500	97 억		1336050	N	N	0	N	00	N
76	20240517	140509	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6590	-30	5	-0.45	912963840	139213	27.12	6460	6710	6440	8600	4640	6620	6558.04	6.83	0	14773	7060	6840	6670	6450	6280	6950	6560	98	1980	500	4760	10	1	19547793	1288	-23.88	2.19	12	0.71	-276.00	3004.00	8830	20230713	-25.37	5650	20240425	16.64	8090	-18.54	20240110	5650	16.64	20240425	8830	-25.37	20230713	5650	16.64	20240425	3.51	N	054780	500	97 억		1336050	N	N	0	N	00	N
77	20240517	130506	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6590	-30	5	-0.45	772359100	117790	22.95	6460	6710	6440	8600	4640	6620	6557.09	6.83	0	11752	7060	6840	6670	6450	6280	6950	6560	98	1980	500	4760	10	1	19547793	1288	-23.88	2.19	12	0.60	-276.00	3004.00	8830	20230713	-25.37	5650	20240425	16.64	8090	-18.54	20240110	5650	16.64	20240425	8830	-25.37	20230713	5650	16.64	20240425	3.51	N	054780	500	97 억		1336050	N	N	0	N	00	N
78	20240517	120507	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6690	70	2	1.06	686882140	104922	20.44	6460	6710	6440	8600	4640	6620	6546.60	6.83	0	13171	7060	6840	6670	6450	6280	6950	6560	98	1980	500	4760	10	1	19547793	1308	-24.24	2.23	12	0.54	-276.00	3004.00	8830	20230713	-24.24	5650	20240425	18.41	8090	-17.31	20240110	5650	18.41	20240425	8830	-24.24	20230713	5650	18.41	20240425	3.51	N	054780	500	97 억		1336050	N	N	0	N	00	N
79	20240517	110508	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6540	-80	5	-1.21	476479820	73271	14.28	6460	6590	6440	8600	4640	6620	6502.98	6.83	0	9074	7060	6840	6670	6450	6280	6950	6560	98	1980	500	4760	10	1	19547793	1278	-23.70	2.18	12	0.37	-276.00	3004.00	8830	20230713	-25.93	5650	20240425	15.75	8090	-19.16	20240110	5650	15.75	20240425	8830	-25.93	20230713	5650	15.75	20240425	3.51	N	054780	500	97 억		1336050	N	N	0	N	00	N
80	20240517	100504	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6590	-30	5	-0.45	381374700	58769	11.45	6460	6590	6440	8600	4640	6620	6489.39	6.83	0	8335	7060	6840	6670	6450	6280	6950	6560	98	1980	500	4760	10	1	19547793	1288	-23.88	2.19	12	0.30	-276.00	3004.00	8830	20230713	-25.37	5650	20240425	16.64	8090	-18.54	20240110	5650	16.64	20240425	8830	-25.37	20230713	5650	16.64	20240425	3.51	N	054780	500	97 억		1336050	N	N	0	N	00	N
81	20240517	090507	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6520	-100	5	-1.51	227459930	35176	6.85	6460	6580	6440	8600	4640	6620	6466.34	6.83	0	4473	7060	6840	6670	6450	6280	6950	6560	98	1980	500	4760	10	1	19547793	1275	-23.62	2.17	12	0.18	-276.00	3004.00	8830	20230713	-26.16	5650	20240425	15.40	8090	-19.41	20240110	5650	15.40	20240425	8830	-26.16	20230713	5650	15.40	20240425	3.51	N	054780	500	97 억		1336050	N	N	0	N	00	N
82	20240516	160504	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6620	-10	5	-0.15	3403375630	510109	173.39	6530	6890	6500	8610	4650	6630	6672.02	7.05	0	-45372	6903	6766	6663	6526	6423	6835	6595	98	1980	500	4770	10	1	19547793	1294	-23.99	2.20	12	2.61	-276.00	3004.00	8830	20230713	-25.03	5650	20240425	17.17	8090	-18.17	20240110	5650	17.17	20240425	8830	-25.03	20230713	5650	17.17	20240425	3.78	N	054780	500	97 억		1377586	N	N	406	N	00	N
83	20240516	150503	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6630	0	3	0.00	3267416830	489546	166.40	6530	6890	6500	8610	4650	6630	6674.38	7.05	0	-47280	6903	6766	6663	6526	6423	6835	6595	98	1980	500	4770	10	1	19547793	1296	-24.02	2.21	12	2.50	-276.00	3004.00	8830	20230713	-24.92	5650	20240425	17.35	8090	-18.05	20240110	5650	17.35	20240425	8830	-24.92	20230713	5650	17.35	20240425	3.78	N	054780	500	97 억		1377586	N	N	406	N	00	N
84	20240516	140507	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6670	40	2	0.60	3020370860	452299	153.74	6530	6890	6500	8610	4650	6630	6677.82	7.05	0	-48320	6903	6766	6663	6526	6423	6835	6595	98	1980	500	4770	10	1	19547793	1304	-24.17	2.22	12	2.31	-276.00	3004.00	8830	20230713	-24.46	5650	20240425	18.05	8090	-17.55	20240110	5650	18.05	20240425	8830	-24.46	20230713	5650	18.05	20240425	3.78	N	054780	500	97 억		1377586	N	N	406	N	00	N
85	20240516	130506	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6520	-110	5	-1.66	896377600	137127	46.61	6530	6650	6500	8610	4650	6630	6536.82	7.05	0	9523	6903	6766	6663	6526	6423	6835	6595	98	1980	500	4770	10	1	19547793	1275	-23.62	2.17	12	0.70	-276.00	3004.00	8830	20230713	-26.16	5650	20240425	15.40	8090	-19.41	20240110	5650	15.40	20240425	8830	-26.16	20230713	5650	15.40	20240425	3.78	N	054780	500	97 억		1377586	N	N	406	N	00	N
86	20240516	120503	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6540	-90	5	-1.36	801952830	122667	41.69	6530	6650	6500	8610	4650	6630	6537.62	7.05	0	11010	6903	6766	6663	6526	6423	6835	6595	98	1980	500	4770	10	1	19547793	1278	-23.70	2.18	12	0.63	-276.00	3004.00	8830	20230713	-25.93	5650	20240425	15.75	8090	-19.16	20240110	5650	15.75	20240425	8830	-25.93	20230713	5650	15.75	20240425	3.78	N	054780	500	97 억		1377586	N	N	406	N	00	N
87	20240516	110501	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6540	-90	5	-1.36	718649910	109908	37.36	6530	6650	6500	8610	4650	6630	6538.62	7.05	0	12614	6903	6766	6663	6526	6423	6835	6595	98	1980	500	4770	10	1	19547793	1278	-23.70	2.18	12	0.56	-276.00	3004.00	8830	20230713	-25.93	5650	20240425	15.75	8090	-19.16	20240110	5650	15.75	20240425	8830	-25.93	20230713	5650	15.75	20240425	3.78	N	054780	500	97 억		1377586	N	N	406	N	00	N
88	20240516	100503	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6570	-60	5	-0.90	604717680	92489	31.44	6530	6650	6500	8610	4650	6630	6538.24	7.05	0	10858	6903	6766	6663	6526	6423	6835	6595	98	1980	500	4770	10	1	19547793	1284	-23.80	2.19	12	0.47	-276.00	3004.00	8830	20230713	-25.59	5650	20240425	16.28	8090	-18.79	20240110	5650	16.28	20240425	8830	-25.59	20230713	5650	16.28	20240425	3.78	N	054780	500	97 억		1377586	N	N	406	N	00	N
89	20240516	090503	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6610	-20	5	-0.30	195564150	29894	10.16	6530	6650	6500	8610	4650	6630	6541.83	7.05	0	3498	6903	6766	6663	6526	6423	6835	6595	98	1980	500	4770	10	1	19547793	1292	-23.95	2.20	12	0.15	-276.00	3004.00	8830	20230713	-25.14	5650	20240425	16.99	8090	-18.29	20240110	5650	16.99	20240425	8830	-25.14	20230713	5650	16.99	20240425	3.78	N	054780	500	97 억		1377586	N	N	406	N	00	N
90	20240514	160509	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6630	30	2	0.45	1888740740	283226	43.74	6620	6800	6560	8580	4620	6600	6668.81	6.94	0	11945	7053	6826	6713	6486	6373	6770	6430	98	1980	500	4750	10	1	19547793	1296	-24.02	2.21	12	1.45	-276.00	3004.00	8830	20230713	-24.92	5650	20240425	17.35	8090	-18.05	20240110	5650	17.35	20240425	8830	-24.92	20230713	5650	17.35	20240425	3.04	N	054780	500	97 억		1356763	N	N	406	N	00	N
91	20240514	150511	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6700	100	2	1.52	1712461900	256762	39.65	6620	6800	6560	8580	4620	6600	6669.45	6.94	0	11572	7053	6826	6713	6486	6373	6770	6430	98	1980	500	4750	10	1	19547793	1310	-24.28	2.23	12	1.31	-276.00	3004.00	8830	20230713	-24.12	5650	20240425	18.58	8090	-17.18	20240110	5650	18.58	20240425	8830	-24.12	20230713	5650	18.58	20240425	3.04	N	054780	500	97 억		1356763	N	N	2165	N	00	N
92	20240514	140509	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6680	80	2	1.21	1521376680	228061	35.22	6620	6800	6560	8580	4620	6600	6670.92	6.94	0	7892	7053	6826	6713	6486	6373	6770	6430	98	1980	500	4750	10	1	19547793	1306	-24.20	2.22	12	1.17	-276.00	3004.00	8830	20230713	-24.35	5650	20240425	18.23	8090	-17.43	20240110	5650	18.23	20240425	8830	-24.35	20230713	5650	18.23	20240425	3.04	N	054780	500	97 억		1356763	N	N	2165	N	00	N
93	20240514	130510	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6670	70	2	1.06	1388839680	208127	32.14	6620	6800	6560	8580	4620	6600	6673.04	6.94	0	2292	7053	6826	6713	6486	6373	6770	6430	98	1980	500	4750	10	1	19547793	1304	-24.17	2.22	12	1.06	-276.00	3004.00	8830	20230713	-24.46	5650	20240425	18.05	8090	-17.55	20240110	5650	18.05	20240425	8830	-24.46	20230713	5650	18.05	20240425	3.04	N	054780	500	97 억		1356763	N	N	2165	N	00	N
94	20240514	120508	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6620	20	2	0.30	1246622760	186699	28.83	6620	6800	6560	8580	4620	6600	6677.18	6.94	0	-2146	7053	6826	6713	6486	6373	6770	6430	98	1980	500	4750	10	1	19547793	1294	-23.99	2.20	12	0.96	-276.00	3004.00	8830	20230713	-25.03	5650	20240425	17.17	8090	-18.17	20240110	5650	17.17	20240425	8830	-25.03	20230713	5650	17.17	20240425	3.04	N	054780	500	97 억		1356763	N	N	2165	N	00	N
95	20240514	110508	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6690	90	2	1.36	1120623830	167712	25.90	6620	6800	6560	8580	4620	6600	6681.83	6.94	0	-3676	7053	6826	6713	6486	6373	6770	6430	98	1980	500	4750	10	1	19547793	1308	-24.24	2.23	12	0.86	-276.00	3004.00	8830	20230713	-24.24	5650	20240425	18.41	8090	-17.31	20240110	5650	18.41	20240425	8830	-24.24	20230713	5650	18.41	20240425	3.04	N	054780	500	97 억		1356763	N	N	2165	N	00	N
96	20240514	100508	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6730	130	2	1.97	953985690	142772	22.05	6620	6800	6560	8580	4620	6600	6681.88	6.94	0	-4827	7053	6826	6713	6486	6373	6770	6430	98	1980	500	4750	10	1	19547793	1316	-24.38	2.24	12	0.73	-276.00	3004.00	8830	20230713	-23.78	5650	20240425	19.12	8090	-16.81	20240110	5650	19.12	20240425	8830	-23.78	20230713	5650	19.12	20240425	3.04	N	054780	500	97 억		1356763	N	N	2165	N	00	N
97	20240514	090508	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6610	10	2	0.15	261689410	39637	6.12	6620	6680	6560	8580	4620	6600	6602.15	6.94	0	-1709	7053	6826	6713	6486	6373	6770	6430	98	1980	500	4750	10	1	19547793	1292	-23.95	2.20	12	0.20	-276.00	3004.00	8830	20230713	-25.14	5650	20240425	16.99	8090	-18.29	20240110	5650	16.99	20240425	8830	-25.14	20230713	5650	16.99	20240425	3.04	N	054780	500	97 억		1356763	N	N	2165	N	00	N
98	20240513	160508	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6600	-330	5	-4.76	4261450390	629708	7.78	6860	6940	6600	9000	4860	6930	6767.70	6.68	0	67502	8630	7780	6900	6050	5170	8205	6475	98	2070	500	4980	10	1	19547793	1290	-23.91	2.20	12	3.22	-276.00	3004.00	8830	20230713	-25.25	5650	20240425	16.81	8090	-18.42	20240110	5650	16.81	20240425	8830	-25.25	20230713	5650	16.81	20240425	3.08	N	054780	500	97 억		1305881	N	N	2165	N	00	N
99	20240513	150510	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6650	-280	5	-4.04	3920518470	578244	7.14	6860	6940	6640	9000	4860	6930	6780.02	6.68	0	62010	8630	7780	6900	6050	5170	8205	6475	98	2070	500	4980	10	1	19547793	1300	-24.09	2.21	12	2.96	-276.00	3004.00	8830	20230713	-24.69	5650	20240425	17.70	8090	-17.80	20240110	5650	17.70	20240425	8830	-24.69	20230713	5650	17.70	20240425	3.08	N	054780	500	97 억		1305881	N	N	1542	N	00	N
100	20240513	140508	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6740	-190	5	-2.74	3375935710	496849	6.14	6860	6940	6710	9000	4860	6930	6794.67	6.68	0	58872	8630	7780	6900	6050	5170	8205	6475	98	2070	500	4980	10	1	19547793	1318	-24.42	2.24	12	2.54	-276.00	3004.00	8830	20230713	-23.67	5650	20240425	19.29	8090	-16.69	20240110	5650	19.29	20240425	8830	-23.67	20230713	5650	19.29	20240425	3.08	N	054780	500	97 억		1305881	N	N	1542	N	00	N
101	20240513	130507	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6780	-150	5	-2.16	3124242780	459466	5.67	6860	6940	6710	9000	4860	6930	6799.71	6.68	0	53781	8630	7780	6900	6050	5170	8205	6475	98	2070	500	4980	10	1	19547793	1325	-24.57	2.26	12	2.35	-276.00	3004.00	8830	20230713	-23.22	5650	20240425	20.00	8090	-16.19	20240110	5650	20.00	20240425	8830	-23.22	20230713	5650	20.00	20240425	3.08	N	054780	500	97 억		1305881	N	N	1542	N	00	N
102	20240513	120509	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6820	-110	5	-1.59	2920493930	429438	5.30	6860	6940	6710	9000	4860	6930	6800.71	6.68	0	55380	8630	7780	6900	6050	5170	8205	6475	98	2070	500	4980	10	1	19547793	1333	-24.71	2.27	12	2.20	-276.00	3004.00	8830	20230713	-22.76	5650	20240425	20.71	8090	-15.70	20240110	5650	20.71	20240425	8830	-22.76	20230713	5650	20.71	20240425	3.08	N	054780	500	97 억		1305881	N	N	1542	N	00	N
103	20240513	110507	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6830	-100	5	-1.44	2676262070	393642	4.86	6860	6940	6710	9000	4860	6930	6798.70	6.68	0	61693	8630	7780	6900	6050	5170	8205	6475	98	2070	500	4980	10	1	19547793	1335	-24.75	2.27	12	2.01	-276.00	3004.00	8830	20230713	-22.65	5650	20240425	20.88	8090	-15.57	20240110	5650	20.88	20240425	8830	-22.65	20230713	5650	20.88	20240425	3.08	N	054780	500	97 억		1305881	N	N	1542	N	00	N
104	20240513	100508	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6750	-180	5	-2.60	2206390670	324108	4.00	6860	6940	6730	9000	4860	6930	6807.55	6.68	0	58126	8630	7780	6900	6050	5170	8205	6475	98	2070	500	4980	10	1	19547793	1319	-24.46	2.25	12	1.66	-276.00	3004.00	8830	20230713	-23.56	5650	20240425	19.47	8090	-16.56	20240110	5650	19.47	20240425	8830	-23.56	20230713	5650	19.47	20240425	3.08	N	054780	500	97 억		1305881	N	N	1542	N	00	N
105	20240513	090509	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6810	-120	5	-1.73	798210540	117016	1.45	6860	6900	6730	9000	4860	6930	6821.31	6.68	0	23522	8630	7780	6900	6050	5170	8205	6475	98	2070	500	4980	10	1	19547793	1331	-24.67	2.27	12	0.60	-276.00	3004.00	8830	20230713	-22.88	5650	20240425	20.53	8090	-15.82	20240110	5650	20.53	20240425	8830	-22.88	20230713	5650	20.53	20240425	3.08	N	054780	500	97 억		1305881	N	N	1542	N	00	N
106	20240510	160454	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6930	890	2	14.74	57412538870	8043269	26510.45	6050	7750	6020	7850	4230	6040	7138.11	6.81	0	-20490	6146	6092	6046	5992	5946	6120	6020	98	1810	500	4340	10	1	19547793	1355	-25.11	2.31	12	41.15	-276.00	3004.00	8830	20230713	-21.52	5650	20240425	22.65	8090	-14.34	20240110	5650	22.65	20240425	8830	-21.52	20230713	5650	22.65	20240425	3.09	N	054780	500	97 억		1331388	N	N	1542	N	00	N
107	20240510	150458	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6980	940	2	15.56	56438749200	7903118	26048.51	6050	7750	6020	7850	4230	6040	7141.33	6.81	0	-16234	6146	6092	6046	5992	5946	6120	6020	98	1810	500	4340	10	1	19547793	1364	-25.29	2.32	12	40.43	-276.00	3004.00	8830	20230713	-20.95	5650	20240425	23.54	8090	-13.72	20240110	5650	23.54	20240425	8830	-20.95	20230713	5650	23.54	20240425	3.09	N	054780	500	97 억		1331388	N	N	1430	N	00	N
108	20240510	140459	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6930	890	2	14.74	53898947360	7540845	24854.47	6050	7750	6020	7850	4230	6040	7147.60	6.81	0	-17902	6146	6092	6046	5992	5946	6120	6020	98	1810	500	4340	10	1	19547793	1355	-25.11	2.31	12	38.58	-276.00	3004.00	8830	20230713	-21.52	5650	20240425	22.65	8090	-14.34	20240110	5650	22.65	20240425	8830	-21.52	20230713	5650	22.65	20240425	3.09	N	054780	500	97 억		1331388	N	N	1430	N	00	N
109	20240510	130453	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7090	1050	2	17.38	49892950830	6972868	22982.43	6050	7750	6020	7850	4230	6040	7155.30	6.81	0	-18818	6146	6092	6046	5992	5946	6120	6020	98	1810	500	4340	10	1	19547793	1386	-25.69	2.36	12	35.67	-276.00	3004.00	8830	20230713	-19.71	5650	20240425	25.49	8090	-12.36	20240110	5650	25.49	20240425	8830	-19.71	20230713	5650	25.49	20240425	3.09	N	054780	500	97 억		1331388	N	N	1430	N	00	N
110	20240510	120453	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6700	660	2	10.93	36806073390	5116644	16864.35	6050	7750	6020	7850	4230	6040	7193.40	6.81	0	-7706	6146	6092	6046	5992	5946	6120	6020	98	1810	500	4340	10	1	19547793	1310	-24.28	2.23	12	26.18	-276.00	3004.00	8830	20230713	-24.12	5650	20240425	18.58	8090	-17.18	20240110	5650	18.58	20240425	8830	-24.12	20230713	5650	18.58	20240425	3.09	N	054780	500	97 억		1331388	N	N	1430	N	00	N
111	20240510	110455	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7110	1070	2	17.72	31641848680	4373221	14414.04	6050	7750	6020	7850	4230	6040	7235.36	6.81	0	-25977	6146	6092	6046	5992	5946	6120	6020	98	1810	500	4340	10	1	19547793	1390	-25.76	2.37	12	22.37	-276.00	3004.00	8830	20230713	-19.48	5650	20240425	25.84	8090	-12.11	20240110	5650	25.84	20240425	8830	-19.48	20230713	5650	25.84	20240425	3.09	N	054780	500	97 억		1331388	N	N	1430	N	00	N
112	20240510	100456	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6700	660	2	10.93	2205875510	328795	1083.70	6050	6930	6020	7850	4230	6040	6708.97	6.81	0	-24148	6146	6092	6046	5992	5946	6120	6020	98	1810	500	4340	10	1	19547793	1310	-24.28	2.23	12	1.68	-276.00	3004.00	8830	20230713	-24.12	5650	20240425	18.58	8090	-17.18	20240110	5650	18.58	20240425	8830	-24.12	20230713	5650	18.58	20240425	3.09	N	054780	500	97 억		1331388	N	N	1430	N	00	N
113	20240510	090456	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6090	50	2	0.83	5434430	893	2.94	6050	6100	6050	7850	4230	6040	6085.59	6.81	0	-845	6146	6092	6046	5992	5946	6120	6020	98	1810	500	4340	10	1	19547793	1190	-22.07	2.03	12	0.00	-276.00	3004.00	8830	20230713	-31.03	5650	20240425	7.79	8090	-24.72	20240110	5650	7.79	20240425	8830	-31.03	20230713	5650	7.79	20240425	3.09	N	054780	500	97 억		1331388	N	N	1430	N	00	N
114	20240509	160504	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6040	-30	5	-0.49	181922160	30185	134.48	6010	6100	6000	7890	4250	6070	6026.91	6.77	0	8193	6176	6122	6046	5992	5916	6150	6020	98	1820	500	4370	10	1	19547793	1181	-21.88	2.01	12	0.15	-276.00	3004.00	8830	20230713	-31.60	5650	20240425	6.90	8090	-25.34	20240110	5650	6.90	20240425	8830	-31.60	20230713	5650	6.90	20240425	3.09	N	054780	500	97 억		1323028	N	N	1430	N	00	N
115	20240509	150506	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6060	-10	5	-0.16	166579990	27647	123.17	6010	6100	6000	7890	4250	6070	6025.25	6.77	0	8539	6176	6122	6046	5992	5916	6150	6020	98	1820	500	4370	10	1	19547793	1185	-21.96	2.02	12	0.14	-276.00	3004.00	8830	20230713	-31.37	5650	20240425	7.26	8090	-25.09	20240110	5650	7.26	20240425	8830	-31.37	20230713	5650	7.26	20240425	3.09	N	054780	500	97 억		1323028	N	N	13	N	00	N
116	20240509	140456	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6040	-30	5	-0.49	138186650	22940	102.20	6010	6100	6000	7890	4250	6070	6023.83	6.77	0	5094	6176	6122	6046	5992	5916	6150	6020	98	1820	500	4370	10	1	19547793	1181	-21.88	2.01	12	0.12	-276.00	3004.00	8830	20230713	-31.60	5650	20240425	6.90	8090	-25.34	20240110	5650	6.90	20240425	8830	-31.60	20230713	5650	6.90	20240425	3.09	N	054780	500	97 억		1323028	N	N	13	N	00	N
117	20240509	130456	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6020	-50	5	-0.82	97966890	16277	72.52	6010	6100	6000	7890	4250	6070	6018.73	6.77	0	4258	6176	6122	6046	5992	5916	6150	6020	98	1820	500	4370	10	1	19547793	1177	-21.81	2.00	12	0.08	-276.00	3004.00	8830	20230713	-31.82	5650	20240425	6.55	8090	-25.59	20240110	5650	6.55	20240425	8830	-31.82	20230713	5650	6.55	20240425	3.09	N	054780	500	97 억		1323028	N	N	13	N	00	N
118	20240509	120457	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6040	-30	5	-0.49	80254040	13337	59.42	6010	6100	6000	7890	4250	6070	6017.40	6.77	0	4300	6176	6122	6046	5992	5916	6150	6020	98	1820	500	4370	10	1	19547793	1181	-21.88	2.01	12	0.07	-276.00	3004.00	8830	20230713	-31.60	5650	20240425	6.90	8090	-25.34	20240110	5650	6.90	20240425	8830	-31.60	20230713	5650	6.90	20240425	3.09	N	054780	500	97 억		1323028	N	N	13	N	00	N
119	20240509	110447	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6020	-50	5	-0.82	75265400	12509	55.73	6010	6100	6000	7890	4250	6070	6016.90	6.77	0	4306	6176	6122	6046	5992	5916	6150	6020	98	1820	500	4370	10	1	19547793	1177	-21.81	2.00	12	0.06	-276.00	3004.00	8830	20230713	-31.82	5650	20240425	6.55	8090	-25.59	20240110	5650	6.55	20240425	8830	-31.82	20230713	5650	6.55	20240425	3.09	N	054780	500	97 억		1323028	N	N	13	N	00	N
120	20240509	100449	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6020	-50	5	-0.82	63014260	10472	46.65	6010	6100	6000	7890	4250	6070	6017.40	6.77	0	4112	6176	6122	6046	5992	5916	6150	6020	98	1820	500	4370	10	1	19547793	1177	-21.81	2.00	12	0.05	-276.00	3004.00	8830	20230713	-31.82	5650	20240425	6.55	8090	-25.59	20240110	5650	6.55	20240425	8830	-31.82	20230713	5650	6.55	20240425	3.09	N	054780	500	97 억		1323028	N	N	13	N	00	N
121	20240509	090447	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6070	0	3	0.00	3534000	588	2.62	6010	6070	6010	7890	4250	6070	6010.20	6.77	0	-86	6176	6122	6046	5992	5916	6150	6020	98	1820	500	4370	10	1	19547793	1187	-21.99	2.02	12	0.00	-276.00	3004.00	8830	20230713	-31.26	5650	20240425	7.43	8090	-24.97	20240110	5650	7.43	20240425	8830	-31.26	20230713	5650	7.43	20240425	3.09	N	054780	500	97 억		1323028	N	N	13	N	00	N
122	20240508	160446	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6070	90	2	1.51	135694200	22396	92.80	5970	6100	5970	7770	4190	5980	6058.86	6.76	0	2068	6060	6020	5980	5940	5900	6040	5960	98	1790	500	4300	10	1	19547793	1187	-21.99	2.02	12	0.11	-276.00	3004.00	8830	20230713	-31.26	5650	20240425	7.43	8090	-24.97	20240110	5650	7.43	20240425	8830	-31.26	20230713	5650	7.43	20240425	3.08	N	054780	500	97 억		1321436	N	N	13	N	00	N
123	20240508	150451	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6060	80	2	1.34	117526850	19403	80.40	5970	6100	5970	7770	4190	5980	6057.15	6.76	0	2137	6060	6020	5980	5940	5900	6040	5960	98	1790	500	4300	10	1	19547793	1185	-21.96	2.02	12	0.10	-276.00	3004.00	8830	20230713	-31.37	5650	20240425	7.26	8090	-25.09	20240110	5650	7.26	20240425	8830	-31.37	20230713	5650	7.26	20240425	3.08	N	054780	500	97 억		1321436	N	N	869	N	00	N
124	20240508	140445	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6070	90	2	1.51	112191770	18522	76.75	5970	6100	5970	7770	4190	5980	6057.22	6.76	0	2141	6060	6020	5980	5940	5900	6040	5960	98	1790	500	4300	10	1	19547793	1187	-21.99	2.02	12	0.09	-276.00	3004.00	8830	20230713	-31.26	5650	20240425	7.43	8090	-24.97	20240110	5650	7.43	20240425	8830	-31.26	20230713	5650	7.43	20240425	3.08	N	054780	500	97 억		1321436	N	N	869	N	00	N
125	20240508	130443	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6090	110	2	1.84	102984390	17007	70.47	5970	6100	5970	7770	4190	5980	6055.41	6.76	0	1891	6060	6020	5980	5940	5900	6040	5960	98	1790	500	4300	10	1	19547793	1190	-22.07	2.03	12	0.09	-276.00	3004.00	8830	20230713	-31.03	5650	20240425	7.79	8090	-24.72	20240110	5650	7.79	20240425	8830	-31.03	20230713	5650	7.79	20240425	3.08	N	054780	500	97 억		1321436	N	N	869	N	00	N
126	20240508	120446	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6060	80	2	1.34	59280490	9813	40.66	5970	6070	5970	7770	4190	5980	6041.02	6.76	0	1072	6060	6020	5980	5940	5900	6040	5960	98	1790	500	4300	10	1	19547793	1185	-21.96	2.02	12	0.05	-276.00	3004.00	8830	20230713	-31.37	5650	20240425	7.26	8090	-25.09	20240110	5650	7.26	20240425	8830	-31.37	20230713	5650	7.26	20240425	3.08	N	054780	500	97 억		1321436	N	N	869	N	00	N
127	20240508	110520	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6060	80	2	1.34	53472020	8852	36.68	5970	6070	5970	7770	4190	5980	6040.67	6.76	0	1153	6060	6020	5980	5940	5900	6040	5960	98	1790	500	4300	10	1	19547793	1185	-21.96	2.02	12	0.05	-276.00	3004.00	8830	20230713	-31.37	5650	20240425	7.26	8090	-25.09	20240110	5650	7.26	20240425	8830	-31.37	20230713	5650	7.26	20240425	3.08	N	054780	500	97 억		1321436	N	N	869	N	00	N
128	20240508	100452	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6050	70	2	1.17	33825160	5603	23.22	5970	6070	5970	7770	4190	5980	6036.97	6.76	0	1038	6060	6020	5980	5940	5900	6040	5960	98	1790	500	4300	10	1	19547793	1183	-21.92	2.01	12	0.03	-276.00	3004.00	8830	20230713	-31.48	5650	20240425	7.08	8090	-25.22	20240110	5650	7.08	20240425	8830	-31.48	20230713	5650	7.08	20240425	3.08	N	054780	500	97 억		1321436	N	N	869	N	00	N
129	20240508	090449	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6000	20	2	0.33	2968560	495	2.05	5970	6030	5970	7770	4190	5980	5997.09	6.76	0	-76	6060	6020	5980	5940	5900	6040	5960	98	1790	500	4300	10	1	19547793	1173	-21.74	2.00	12	0.00	-276.00	3004.00	8830	20230713	-32.05	5650	20240425	6.19	8090	-25.83	20240110	5650	6.19	20240425	8830	-32.05	20230713	5650	6.19	20240425	3.08	N	054780	500	97 억		1321436	N	N	869	N	00	N
130	20240503	160458	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5950	60	2	1.02	237764630	40047	9.83	5880	6060	5850	7650	4130	5890	5937.12	6.73	0	8883	6556	6222	5996	5662	5436	6390	5830	98	1760	500	4240	10	1	19547793	1163	-21.56	1.98	12	0.20	-276.00	3004.00	8830	20230713	-32.62	5650	20240425	5.31	8090	-26.45	20240110	5650	5.31	20240425	8830	-32.62	20230713	5650	5.31	20240425	3.01	N	054780	500	97 억		1315565	N	N	203	N	00	N
131	20240503	150458	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5980	90	2	1.53	217569450	36642	8.99	5880	6060	5850	7650	4130	5890	5937.71	6.73	0	8815	6556	6222	5996	5662	5436	6390	5830	98	1760	500	4240	10	1	19547793	1169	-21.67	1.99	12	0.19	-276.00	3004.00	8830	20230713	-32.28	5650	20240425	5.84	8090	-26.08	20240110	5650	5.84	20240425	8830	-32.28	20230713	5650	5.84	20240425	3.01	N	054780	500	97 억		1315565	N	N	203	N	00	N
132	20240503	140458	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5990	100	2	1.70	208552700	35132	8.62	5880	6060	5850	7650	4130	5890	5936.26	6.73	0	8816	6556	6222	5996	5662	5436	6390	5830	98	1760	500	4240	10	1	19547793	1171	-21.70	1.99	12	0.18	-276.00	3004.00	8830	20230713	-32.16	5650	20240425	6.02	8090	-25.96	20240110	5650	6.02	20240425	8830	-32.16	20230713	5650	6.02	20240425	3.01	N	054780	500	97 억		1315565	N	N	203	N	00	N
133	20240503	130458	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5970	80	2	1.36	200392100	33765	8.29	5880	6060	5850	7650	4130	5890	5934.91	6.73	0	8816	6556	6222	5996	5662	5436	6390	5830	98	1760	500	4240	10	1	19547793	1167	-21.63	1.99	12	0.17	-276.00	3004.00	8830	20230713	-32.39	5650	20240425	5.66	8090	-26.21	20240110	5650	5.66	20240425	8830	-32.39	20230713	5650	5.66	20240425	3.01	N	054780	500	97 억		1315565	N	N	203	N	00	N
134	20240503	120457	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5940	50	2	0.85	196478750	33107	8.13	5880	6060	5850	7650	4130	5890	5934.66	6.73	0	8708	6556	6222	5996	5662	5436	6390	5830	98	1760	500	4240	10	1	19547793	1161	-21.52	1.98	12	0.17	-276.00	3004.00	8830	20230713	-32.73	5650	20240425	5.13	8090	-26.58	20240110	5650	5.13	20240425	8830	-32.73	20230713	5650	5.13	20240425	3.01	N	054780	500	97 억		1315565	N	N	203	N	00	N
135	20240503	110456	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5940	50	2	0.85	194247850	32732	8.03	5880	6060	5850	7650	4130	5890	5934.49	6.73	0	8708	6556	6222	5996	5662	5436	6390	5830	98	1760	500	4240	10	1	19547793	1161	-21.52	1.98	12	0.17	-276.00	3004.00	8830	20230713	-32.73	5650	20240425	5.13	8090	-26.58	20240110	5650	5.13	20240425	8830	-32.73	20230713	5650	5.13	20240425	3.01	N	054780	500	97 억		1315565	N	N	203	N	00	N
136	20240503	100454	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5900	10	2	0.17	166650550	28096	6.90	5880	6060	5850	7650	4130	5890	5931.47	6.73	0	10603	6556	6222	5996	5662	5436	6390	5830	98	1760	500	4240	10	1	19547793	1153	-21.38	1.96	12	0.14	-276.00	3004.00	8830	20230713	-33.18	5650	20240425	4.42	8090	-27.07	20240110	5650	4.42	20240425	8830	-33.18	20230713	5650	4.42	20240425	3.01	N	054780	500	97 억		1315565	N	N	203	N	00	N
137	20240503	090453	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5960	70	2	1.19	36991150	6270	1.54	5880	5960	5850	7650	4130	5890	5899.70	6.73	0	3540	6556	6222	5996	5662	5436	6390	5830	98	1760	500	4240	10	1	19547793	1165	-21.59	1.98	12	0.03	-276.00	3004.00	8830	20230713	-32.50	5650	20240425	5.49	8090	-26.33	20240110	5650	5.49	20240425	8830	-32.50	20230713	5650	5.49	20240425	3.01	N	054780	500	97 억		1315565	N	N	203	N	00	N
138	20240502	160452	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5890	120	2	2.08	2477319160	406029	1872.91	5770	6330	5770	7500	4040	5770	6101.34	6.78	0	-10743	5863	5816	5773	5726	5683	5840	5750	98	1730	500	4150	10	1	19547793	1151	-21.34	1.96	12	2.08	-276.00	3004.00	8830	20230713	-33.30	5650	20240425	4.25	8090	-27.19	20240110	5650	4.25	20240425	8830	-33.30	20230713	5650	4.25	20240425	3.07	N	054780	500	97 억		1324638	N	N	203	N	00	N
139	20240502	150454	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5900	130	2	2.25	2359082490	386099	1780.98	5770	6330	5770	7500	4040	5770	6110.05	6.78	0	-10470	5863	5816	5773	5726	5683	5840	5750	98	1730	500	4150	10	1	19547793	1153	-21.38	1.96	12	1.98	-276.00	3004.00	8830	20230713	-33.18	5650	20240425	4.42	8090	-27.07	20240110	5650	4.42	20240425	8830	-33.18	20230713	5650	4.42	20240425	3.07	N	054780	500	97 억		1324638	N	N	49	N	00	N
140	20240502	140451	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5940	170	2	2.95	2270550620	371110	1711.84	5770	6330	5770	7500	4040	5770	6118.27	6.78	0	-10457	5863	5816	5773	5726	5683	5840	5750	98	1730	500	4150	10	1	19547793	1161	-21.52	1.98	12	1.90	-276.00	3004.00	8830	20230713	-32.73	5650	20240425	5.13	8090	-26.58	20240110	5650	5.13	20240425	8830	-32.73	20230713	5650	5.13	20240425	3.07	N	054780	500	97 억		1324638	N	N	49	N	00	N
141	20240502	130451	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5960	190	2	3.29	2176284320	355208	1638.49	5770	6330	5770	7500	4040	5770	6126.79	6.78	0	-11958	5863	5816	5773	5726	5683	5840	5750	98	1730	500	4150	10	1	19547793	1165	-21.59	1.98	12	1.82	-276.00	3004.00	8830	20230713	-32.50	5650	20240425	5.49	8090	-26.33	20240110	5650	5.49	20240425	8830	-32.50	20230713	5650	5.49	20240425	3.07	N	054780	500	97 억		1324638	N	N	49	N	00	N
142	20240502	120449	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5960	190	2	3.29	245805880	41588	191.84	5770	6100	5770	7500	4040	5770	5910.50	6.78	0	12691	5863	5816	5773	5726	5683	5840	5750	98	1730	500	4150	10	1	19547793	1165	-21.59	1.98	12	0.21	-276.00	3004.00	8830	20230713	-32.50	5650	20240425	5.49	8090	-26.33	20240110	5650	5.49	20240425	8830	-32.50	20230713	5650	5.49	20240425	3.07	N	054780	500	97 억		1324638	N	N	49	N	00	N
143	20240502	110449	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5850	80	2	1.39	73145720	12492	57.62	5770	5910	5770	7500	4040	5770	5855.41	6.78	0	-2555	5863	5816	5773	5726	5683	5840	5750	98	1730	500	4150	10	1	19547793	1144	-21.20	1.95	12	0.06	-276.00	3004.00	8830	20230713	-33.75	5650	20240425	3.54	8090	-27.69	20240110	5650	3.54	20240425	8830	-33.75	20230713	5650	3.54	20240425	3.07	N	054780	500	97 억		1324638	N	N	49	N	00	N
144	20240502	100448	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5850	80	2	1.39	61720900	10536	48.60	5770	5910	5770	7500	4040	5770	5858.10	6.78	0	-2555	5863	5816	5773	5726	5683	5840	5750	98	1730	500	4150	10	1	19547793	1144	-21.20	1.95	12	0.05	-276.00	3004.00	8830	20230713	-33.75	5650	20240425	3.54	8090	-27.69	20240110	5650	3.54	20240425	8830	-33.75	20230713	5650	3.54	20240425	3.07	N	054780	500	97 억		1324638	N	N	49	N	00	N
145	20240502	090449	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5790	20	2	0.35	3935310	682	3.15	5770	5790	5770	7500	4040	5770	5770.25	6.78	0	-92	5863	5816	5773	5726	5683	5840	5750	98	1730	500	4150	10	1	19547793	1132	-20.98	1.93	12	0.00	-276.00	3004.00	8830	20230713	-34.43	5650	20240425	2.48	8090	-28.43	20240110	5650	2.48	20240425	8830	-34.43	20230713	5650	2.48	20240425	3.07	N	054780	500	97 억		1324638	N	N	49	N	00	N