KissMeData/200350/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	160954	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12850	140	2	1.10	1119038030	87639	108.01	12720	12990	12620	16520	8900	12710	12768.63	0.72	0	4017	13243	12976	12833	12566	12423	12905	12495	49	3810	500	8890	10	1	9828153	1263	-11.88	2.21	12	0.89	-1082.00	5822.00	25350	20230609	-49.31	9340	20240122	37.58	24400	-47.34	20240314	9340	37.58	20240122	25350	-49.31	20230609	9340	37.58	20240122	2.82	N	200350	500	49 억		70984	N	N	0	N	00	N
3	20240531	150952	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12720	10	2	0.08	1061339940	83115	102.43	12720	12990	12620	16520	8900	12710	12769.54	0.72	0	2597	13243	12976	12833	12566	12423	12905	12495	49	3810	500	8890	10	1	9828153	1250	-11.76	2.18	12	0.85	-1082.00	5822.00	25350	20230609	-49.82	9340	20240122	36.19	24400	-47.87	20240314	9340	36.19	20240122	25350	-49.82	20230609	9340	36.19	20240122	2.82	N	200350	500	49 억		70984	N	N	0	N	00	N
4	20240531	140951	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12710	0	3	0.00	835074060	65322	80.51	12720	12990	12620	16520	8900	12710	12783.96	0.72	0	-3967	13243	12976	12833	12566	12423	12905	12495	49	3810	500	8890	10	1	9828153	1249	-11.75	2.18	12	0.66	-1082.00	5822.00	25350	20230609	-49.86	9340	20240122	36.08	24400	-47.91	20240314	9340	36.08	20240122	25350	-49.86	20230609	9340	36.08	20240122	2.82	N	200350	500	49 억		70984	N	N	0	N	00	N
5	20240531	130955	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12650	-60	5	-0.47	688890840	53808	66.32	12720	12990	12620	16520	8900	12710	12802.76	0.72	0	-6373	13243	12976	12833	12566	12423	12905	12495	49	3810	500	8890	10	1	9828153	1243	-11.69	2.17	12	0.55	-1082.00	5822.00	25350	20230609	-50.10	9340	20240122	35.44	24400	-48.16	20240314	9340	35.44	20240122	25350	-50.10	20230609	9340	35.44	20240122	2.82	N	200350	500	49 억		70984	N	N	0	N	00	N
6	20240531	121000	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12790	80	2	0.63	537358820	41886	51.62	12720	12990	12650	16520	8900	12710	12829.08	0.72	0	-4313	13243	12976	12833	12566	12423	12905	12495	49	3810	500	8890	10	1	9828153	1257	-11.82	2.20	12	0.43	-1082.00	5822.00	25350	20230609	-49.55	9340	20240122	36.94	24400	-47.58	20240314	9340	36.94	20240122	25350	-49.55	20230609	9340	36.94	20240122	2.82	N	200350	500	49 억		70984	N	N	0	N	00	N
7	20240531	110955	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12740	30	2	0.24	299461580	23354	28.78	12720	12990	12650	16520	8900	12710	12822.71	0.72	0	-4539	13243	12976	12833	12566	12423	12905	12495	49	3810	500	8890	10	1	9828153	1252	-11.77	2.19	12	0.24	-1082.00	5822.00	25350	20230609	-49.74	9340	20240122	36.40	24400	-47.79	20240314	9340	36.40	20240122	25350	-49.74	20230609	9340	36.40	20240122	2.82	N	200350	500	49 억		70984	N	N	0	N	00	N
8	20240531	100955	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12840	130	2	1.02	171957080	13358	16.46	12720	12990	12710	16520	8900	12710	12872.97	0.72	0	-2076	13243	12976	12833	12566	12423	12905	12495	49	3810	500	8890	10	1	9828153	1262	-11.87	2.21	12	0.14	-1082.00	5822.00	25350	20230609	-49.35	9340	20240122	37.47	24400	-47.38	20240314	9340	37.47	20240122	25350	-49.35	20230609	9340	37.47	20240122	2.82	N	200350	500	49 억		70984	N	N	0	N	00	N
9	20240531	090955	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12920	210	2	1.65	31991650	2492	3.07	12720	12930	12720	16520	8900	12710	12837.74	0.72	0	1325	13243	12976	12833	12566	12423	12905	12495	49	3810	500	8890	10	1	9828153	1270	-11.94	2.22	12	0.03	-1082.00	5822.00	25350	20230609	-49.03	9340	20240122	38.33	24400	-47.05	20240314	9340	38.33	20240122	25350	-49.03	20230609	9340	38.33	20240122	2.82	N	200350	500	49 억		70984	N	N	0	N	00	N
10	20240530	160948	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12710	-300	5	-2.31	1020350150	79395	120.29	13000	13100	12690	16910	9110	13010	12852.20	0.72	0	375	13563	13286	13133	12856	12703	13210	12780	49	3900	500	9100	10	1	9828153	1249	-11.75	2.18	12	0.81	-1082.00	5822.00	25350	20230609	-49.86	9340	20240122	36.08	24400	-47.91	20240314	9340	36.08	20240122	25350	-49.86	20230609	9340	36.08	20240122	2.59	N	200350	500	49 억		70344	N	N	0	N	00	N
11	20240530	150950	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12810	-200	5	-1.54	928698930	72188	109.37	13000	13100	12690	16910	9110	13010	12865.00	0.72	0	479	13563	13286	13133	12856	12703	13210	12780	49	3900	500	9100	10	1	9828153	1259	-11.84	2.20	12	0.73	-1082.00	5822.00	25350	20230609	-49.47	9340	20240122	37.15	24400	-47.50	20240314	9340	37.15	20240122	25350	-49.47	20230609	9340	37.15	20240122	2.59	N	200350	500	49 억		70344	N	N	0	N	00	N
12	20240530	140949	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12750	-260	5	-2.00	865174400	67220	101.85	13000	13100	12690	16910	9110	13010	12870.79	0.72	0	487	13563	13286	13133	12856	12703	13210	12780	49	3900	500	9100	10	1	9828153	1253	-11.78	2.19	12	0.68	-1082.00	5822.00	25350	20230609	-49.70	9340	20240122	36.51	24400	-47.75	20240314	9340	36.51	20240122	25350	-49.70	20230609	9340	36.51	20240122	2.59	N	200350	500	49 억		70344	N	N	0	N	00	N
13	20240530	130951	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12850	-160	5	-1.23	620103860	48001	72.73	13000	13100	12760	16910	9110	13010	12918.56	0.72	0	-3248	13563	13286	13133	12856	12703	13210	12780	49	3900	500	9100	10	1	9828153	1263	-11.88	2.21	12	0.49	-1082.00	5822.00	25350	20230609	-49.31	9340	20240122	37.58	24400	-47.34	20240314	9340	37.58	20240122	25350	-49.31	20230609	9340	37.58	20240122	2.59	N	200350	500	49 억		70344	N	N	0	N	00	N
14	20240530	120948	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12960	-50	5	-0.38	489668870	37832	57.32	13000	13100	12760	16910	9110	13010	12943.25	0.72	0	-5969	13563	13286	13133	12856	12703	13210	12780	49	3900	500	9100	10	1	9828153	1274	-11.98	2.23	12	0.38	-1082.00	5822.00	25350	20230609	-48.88	9340	20240122	38.76	24400	-46.89	20240314	9340	38.76	20240122	25350	-48.88	20230609	9340	38.76	20240122	2.59	N	200350	500	49 억		70344	N	N	0	N	00	N
15	20240530	110950	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13100	90	2	0.69	393037150	30365	46.01	13000	13100	12760	16910	9110	13010	12943.76	0.72	0	-2492	13563	13286	13133	12856	12703	13210	12780	49	3900	500	9100	10	1	9828153	1287	-12.11	2.25	12	0.31	-1082.00	5822.00	25350	20230609	-48.32	9340	20240122	40.26	24400	-46.31	20240314	9340	40.26	20240122	25350	-48.32	20230609	9340	40.26	20240122	2.59	N	200350	500	49 억		70344	N	N	0	N	00	N
16	20240530	100953	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12950	-60	5	-0.46	252228930	19480	29.51	13000	13090	12760	16910	9110	13010	12948.10	0.72	0	-3688	13563	13286	13133	12856	12703	13210	12780	49	3900	500	9100	10	1	9828153	1273	-11.97	2.22	12	0.20	-1082.00	5822.00	25350	20230609	-48.92	9340	20240122	38.65	24400	-46.93	20240314	9340	38.65	20240122	25350	-48.92	20230609	9340	38.65	20240122	2.59	N	200350	500	49 억		70344	N	N	0	N	00	N
17	20240530	090950	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12920	-90	5	-0.69	61406590	4781	7.24	13000	13000	12760	16910	9110	13010	12843.88	0.72	0	1283	13563	13286	13133	12856	12703	13210	12780	49	3900	500	9100	10	1	9828153	1270	-11.94	2.22	12	0.05	-1082.00	5822.00	25350	20230609	-49.03	9340	20240122	38.33	24400	-47.05	20240314	9340	38.33	20240122	25350	-49.03	20230609	9340	38.33	20240122	2.59	N	200350	500	49 억		70344	N	N	0	N	00	N
18	20240529	160942	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13010	-200	5	-1.51	856729640	65455	20.55	13280	13410	12980	17170	9250	13210	13089.39	0.77	0	-5275	14830	14020	13420	12610	12010	13720	12310	49	3960	500	9240	10	1	9828153	1279	-12.02	2.23	12	0.67	-1082.00	5822.00	25350	20230609	-48.68	9340	20240122	39.29	24400	-46.68	20240314	9340	39.29	20240122	25350	-48.68	20230609	9340	39.29	20240122	2.56	N	200350	500	49 억		75541	N	N	0	N	00	N
19	20240529	150941	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13020	-190	5	-1.44	748501410	57133	17.94	13280	13410	12990	17170	9250	13210	13101.03	0.77	0	-6904	14830	14020	13420	12610	12010	13720	12310	49	3960	500	9240	10	1	9828153	1280	-12.03	2.24	12	0.58	-1082.00	5822.00	25350	20230609	-48.64	9340	20240122	39.40	24400	-46.64	20240314	9340	39.40	20240122	25350	-48.64	20230609	9340	39.40	20240122	2.56	N	200350	500	49 억		75541	N	N	0	N	00	N
20	20240529	140942	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13080	-130	5	-0.98	598463990	45617	14.32	13280	13410	13000	17170	9250	13210	13119.32	0.77	0	-2578	14830	14020	13420	12610	12010	13720	12310	49	3960	500	9240	10	1	9828153	1286	-12.09	2.25	12	0.46	-1082.00	5822.00	25350	20230609	-48.40	9340	20240122	40.04	24400	-46.39	20240314	9340	40.04	20240122	25350	-48.40	20230609	9340	40.04	20240122	2.56	N	200350	500	49 억		75541	N	N	0	N	00	N
21	20240529	130944	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13070	-140	5	-1.06	571535800	43560	13.68	13280	13410	13000	17170	9250	13210	13120.66	0.77	0	-2376	14830	14020	13420	12610	12010	13720	12310	49	3960	500	9240	10	1	9828153	1285	-12.08	2.24	12	0.44	-1082.00	5822.00	25350	20230609	-48.44	9340	20240122	39.94	24400	-46.43	20240314	9340	39.94	20240122	25350	-48.44	20230609	9340	39.94	20240122	2.56	N	200350	500	49 억		75541	N	N	0	N	00	N
22	20240529	120946	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13110	-100	5	-0.76	479120080	36507	11.46	13280	13410	13000	17170	9250	13210	13124.06	0.77	0	-3578	14830	14020	13420	12610	12010	13720	12310	49	3960	500	9240	10	1	9828153	1288	-12.12	2.25	12	0.37	-1082.00	5822.00	25350	20230609	-48.28	9340	20240122	40.36	24400	-46.27	20240314	9340	40.36	20240122	25350	-48.28	20230609	9340	40.36	20240122	2.56	N	200350	500	49 억		75541	N	N	0	N	00	N
23	20240529	110944	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13210	0	3	0.00	343371350	26108	8.20	13280	13410	13000	17170	9250	13210	13151.96	0.77	0	-2595	14830	14020	13420	12610	12010	13720	12310	49	3960	500	9240	10	1	9828153	1298	-12.21	2.27	12	0.27	-1082.00	5822.00	25350	20230609	-47.89	9340	20240122	41.43	24400	-45.86	20240314	9340	41.43	20240122	25350	-47.89	20230609	9340	41.43	20240122	2.56	N	200350	500	49 억		75541	N	N	0	N	00	N
24	20240529	100940	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13120	-90	5	-0.68	275813080	20965	6.58	13280	13410	13000	17170	9250	13210	13155.88	0.77	0	-2952	14830	14020	13420	12610	12010	13720	12310	49	3960	500	9240	10	1	9828153	1289	-12.13	2.25	12	0.21	-1082.00	5822.00	25350	20230609	-48.24	9340	20240122	40.47	24400	-46.23	20240314	9340	40.47	20240122	25350	-48.24	20230609	9340	40.47	20240122	2.56	N	200350	500	49 억		75541	N	N	0	N	00	N
25	20240529	090938	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13260	50	2	0.38	79097990	5968	1.87	13280	13410	13160	17170	9250	13210	13253.68	0.77	0	-659	14830	14020	13420	12610	12010	13720	12310	49	3960	500	9240	10	1	9828153	1303	-12.26	2.28	12	0.06	-1082.00	5822.00	25350	20230609	-47.69	9340	20240122	41.97	24400	-45.66	20240314	9340	41.97	20240122	25350	-47.69	20230609	9340	41.97	20240122	2.56	N	200350	500	49 억		75541	N	N	0	N	00	N
26	20240528	160935	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13210	-870	5	-6.18	4235558960	317943	155.69	14090	14230	12820	18300	9860	14080	13321.85	0.82	0	-8095	15246	14662	14236	13652	13226	14955	13945	49	4220	500	9850	10	1	9828153	1298	-12.21	2.27	12	3.24	-1082.00	5822.00	25350	20230609	-47.89	9340	20240122	41.43	24400	-45.86	20240314	9340	41.43	20240122	25350	-47.89	20230609	9340	41.43	20240122	2.49	N	200350	500	49 억		80134	N	N	0	N	00	N
27	20240528	150938	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13370	-710	5	-5.04	3996951190	299937	146.87	14090	14230	12820	18300	9860	14080	13325.97	0.82	0	-12007	15246	14662	14236	13652	13226	14955	13945	49	4220	500	9850	10	1	9828153	1314	-12.36	2.30	12	3.05	-1082.00	5822.00	25350	20230609	-47.26	9340	20240122	43.15	24400	-45.20	20240314	9340	43.15	20240122	25350	-47.26	20230609	9340	43.15	20240122	2.49	N	200350	500	49 억		80134	N	N	0	N	00	N
28	20240528	140939	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13300	-780	5	-5.54	3824465000	287020	140.55	14090	14230	12820	18300	9860	14080	13324.73	0.82	0	-15313	15246	14662	14236	13652	13226	14955	13945	49	4220	500	9850	10	1	9828153	1307	-12.29	2.28	12	2.92	-1082.00	5822.00	25350	20230609	-47.53	9340	20240122	42.40	24400	-45.49	20240314	9340	42.40	20240122	25350	-47.53	20230609	9340	42.40	20240122	2.49	N	200350	500	49 억		80134	N	N	0	N	00	N
29	20240528	130935	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13300	-780	5	-5.54	3668044670	275284	134.80	14090	14230	12820	18300	9860	14080	13324.58	0.82	0	-16592	15246	14662	14236	13652	13226	14955	13945	49	4220	500	9850	10	1	9828153	1307	-12.29	2.28	12	2.80	-1082.00	5822.00	25350	20230609	-47.53	9340	20240122	42.40	24400	-45.49	20240314	9340	42.40	20240122	25350	-47.53	20230609	9340	42.40	20240122	2.49	N	200350	500	49 억		80134	N	N	0	N	00	N
30	20240528	120936	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13260	-820	5	-5.82	3441274620	258224	126.44	14090	14230	12820	18300	9860	14080	13326.70	0.82	0	-22519	15246	14662	14236	13652	13226	14955	13945	49	4220	500	9850	10	1	9828153	1303	-12.26	2.28	12	2.63	-1082.00	5822.00	25350	20230609	-47.69	9340	20240122	41.97	24400	-45.66	20240314	9340	41.97	20240122	25350	-47.69	20230609	9340	41.97	20240122	2.49	N	200350	500	49 억		80134	N	N	0	N	00	N
31	20240528	110921	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13130	-950	5	-6.75	3052292900	228876	112.07	14090	14230	12820	18300	9860	14080	13336.01	0.82	0	-23548	15246	14662	14236	13652	13226	14955	13945	49	4220	500	9850	10	1	9828153	1290	-12.13	2.26	12	2.33	-1082.00	5822.00	25350	20230609	-48.21	9340	20240122	40.58	24400	-46.19	20240314	9340	40.58	20240122	25350	-48.21	20230609	9340	40.58	20240122	2.49	N	200350	500	49 억		80134	N	N	0	N	00	N
32	20240528	100937	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13200	-880	5	-6.25	2467851050	184265	90.23	14090	14230	12820	18300	9860	14080	13392.95	0.82	0	-18275	15246	14662	14236	13652	13226	14955	13945	49	4220	500	9850	10	1	9828153	1297	-12.20	2.27	12	1.87	-1082.00	5822.00	25350	20230609	-47.93	9340	20240122	41.33	24400	-45.90	20240314	9340	41.33	20240122	25350	-47.93	20230609	9340	41.33	20240122	2.49	N	200350	500	49 억		80134	N	N	0	N	00	N
33	20240528	090938	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14000	-80	5	-0.57	105877780	7521	3.68	14090	14230	13960	18300	9860	14080	14077.62	0.82	0	-3516	15246	14662	14236	13652	13226	14955	13945	49	4220	500	9850	10	1	9828153	1376	-12.94	2.40	12	0.08	-1082.00	5822.00	25350	20230609	-44.77	9340	20240122	49.89	24400	-42.62	20240314	9340	49.89	20240122	25350	-44.77	20230609	9340	49.89	20240122	2.49	N	200350	500	49 억		80134	N	N	0	N	00	N
34	20240527	160922	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14080	90	2	0.64	2897957300	201928	222.91	14000	14820	13810	18180	9800	13990	14352.15	0.71	0	10616	14796	14392	14146	13742	13496	14270	13620	49	4190	500	9790	10	1	9828153	1384	-13.01	2.42	12	2.05	-1082.00	5822.00	25350	20230609	-44.46	9340	20240122	50.75	24400	-42.30	20240314	9340	50.75	20240122	25350	-44.46	20230609	9340	50.75	20240122	2.42	N	200350	500	49 억		69780	N	N	0	N	00	N
35	20240527	150938	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14160	170	2	1.22	2849729670	198505	219.13	14000	14820	13810	18180	9800	13990	14356.05	0.71	0	11859	14796	14392	14146	13742	13496	14270	13620	49	4190	500	9790	10	1	9828153	1392	-13.09	2.43	12	2.02	-1082.00	5822.00	25350	20230609	-44.14	9340	20240122	51.61	24400	-41.97	20240314	9340	51.61	20240122	25350	-44.14	20230609	9340	51.61	20240122	2.42	N	200350	500	49 억		69780	N	N	0	N	00	N
36	20240527	140935	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13980	-10	5	-0.07	2664090680	185269	204.52	14000	14820	13810	18180	9800	13990	14379.69	0.71	0	11806	14796	14392	14146	13742	13496	14270	13620	49	4190	500	9790	10	1	9828153	1374	-12.92	2.40	12	1.89	-1082.00	5822.00	25350	20230609	-44.85	9340	20240122	49.68	24400	-42.70	20240314	9340	49.68	20240122	25350	-44.85	20230609	9340	49.68	20240122	2.42	N	200350	500	49 억		69780	N	N	0	N	00	N
37	20240527	130935	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13960	-30	5	-0.21	2460291140	170747	188.49	14000	14820	13810	18180	9800	13990	14409.11	0.71	0	11260	14796	14392	14146	13742	13496	14270	13620	49	4190	500	9790	10	1	9828153	1372	-12.90	2.40	12	1.74	-1082.00	5822.00	25350	20230609	-44.93	9340	20240122	49.46	24400	-42.79	20240314	9340	49.46	20240122	25350	-44.93	20230609	9340	49.46	20240122	2.42	N	200350	500	49 억		69780	N	N	0	N	00	N
38	20240527	120935	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14160	170	2	1.22	2176853550	150553	166.20	14000	14820	13950	18180	9800	13990	14459.21	0.71	0	12694	14796	14392	14146	13742	13496	14270	13620	49	4190	500	9790	10	1	9828153	1392	-13.09	2.43	12	1.53	-1082.00	5822.00	25350	20230609	-44.14	9340	20240122	51.61	24400	-41.97	20240314	9340	51.61	20240122	25350	-44.14	20230609	9340	51.61	20240122	2.42	N	200350	500	49 억		69780	N	N	0	N	00	N
39	20240527	110934	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14160	170	2	1.22	1939917600	133750	147.65	14000	14820	14000	18180	9800	13990	14504.25	0.71	0	15755	14796	14392	14146	13742	13496	14270	13620	49	4190	500	9790	10	1	9828153	1392	-13.09	2.43	12	1.36	-1082.00	5822.00	25350	20230609	-44.14	9340	20240122	51.61	24400	-41.97	20240314	9340	51.61	20240122	25350	-44.14	20230609	9340	51.61	20240122	2.42	N	200350	500	49 억		69780	N	N	0	N	00	N
40	20240527	100933	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14330	340	2	2.43	1507616920	103767	114.55	14000	14820	14000	18180	9800	13990	14529.13	0.71	0	14214	14796	14392	14146	13742	13496	14270	13620	49	4190	500	9790	10	1	9828153	1408	-13.24	2.46	12	1.06	-1082.00	5822.00	25350	20230609	-43.47	9340	20240122	53.43	24400	-41.27	20240314	9340	53.43	20240122	25350	-43.47	20230609	9340	53.43	20240122	2.42	N	200350	500	49 억		69780	N	N	0	N	00	N
41	20240527	090934	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14750	760	2	5.43	387564000	26687	29.46	14000	14760	14000	18180	9800	13990	14523.58	0.71	0	9809	14796	14392	14146	13742	13496	14270	13620	49	4190	500	9790	10	1	9828153	1450	-13.63	2.53	12	0.27	-1082.00	5822.00	25350	20230609	-41.81	9340	20240122	57.92	24400	-39.55	20240314	9340	57.92	20240122	25350	-41.81	20230609	9340	57.92	20240122	2.42	N	200350	500	49 억		69780	N	N	0	N	00	N
42	20240524	160842	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13990	-460	5	-3.18	1278515540	90026	83.59	14230	14550	13900	18780	10120	14450	14201.96	0.74	0	-2520	14863	14656	14383	14176	13903	14760	14280	49	4330	500	10110	10	1	9828153	1375	-12.93	2.40	12	0.92	-1082.00	5822.00	25350	20230609	-44.81	9340	20240122	49.79	24400	-42.66	20240314	9340	49.79	20240122	25350	-44.81	20230609	9340	49.79	20240122	2.35	N	200350	500	49 억		73088	N	N	0	N	00	N
43	20240524	150842	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13920	-530	5	-3.67	1197673060	84252	78.23	14230	14550	13900	18780	10120	14450	14215.09	0.74	0	-2056	14863	14656	14383	14176	13903	14760	14280	49	4330	500	10110	10	1	9828153	1368	-12.87	2.39	12	0.86	-1082.00	5822.00	25350	20230609	-45.09	9340	20240122	49.04	24400	-42.95	20240314	9340	49.04	20240122	25350	-45.09	20230609	9340	49.04	20240122	2.35	N	200350	500	49 억		73088	N	N	0	N	00	N
44	20240524	140848	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14150	-300	5	-2.08	807309950	56488	52.45	14230	14550	14050	18780	10120	14450	14291.43	0.74	0	-2997	14863	14656	14383	14176	13903	14760	14280	49	4330	500	10110	10	1	9828153	1391	-13.08	2.43	12	0.57	-1082.00	5822.00	25350	20230609	-44.18	9340	20240122	51.50	24400	-42.01	20240314	9340	51.50	20240122	25350	-44.18	20230609	9340	51.50	20240122	2.35	N	200350	500	49 억		73088	N	N	0	N	00	N
45	20240524	130844	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14170	-280	5	-1.94	706136320	49321	45.80	14230	14550	14100	18780	10120	14450	14316.88	0.74	0	-3209	14863	14656	14383	14176	13903	14760	14280	49	4330	500	10110	10	1	9828153	1393	-13.10	2.43	12	0.50	-1082.00	5822.00	25350	20230609	-44.10	9340	20240122	51.71	24400	-41.93	20240314	9340	51.71	20240122	25350	-44.10	20230609	9340	51.71	20240122	2.35	N	200350	500	49 억		73088	N	N	0	N	00	N
46	20240524	120846	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14350	-100	5	-0.69	530469840	36942	34.30	14230	14550	14230	18780	10120	14450	14359.29	0.74	0	76	14863	14656	14383	14176	13903	14760	14280	49	4330	500	10110	10	1	9828153	1410	-13.26	2.46	12	0.38	-1082.00	5822.00	25350	20230609	-43.39	9340	20240122	53.64	24400	-41.19	20240314	9340	53.64	20240122	25350	-43.39	20230609	9340	53.64	20240122	2.35	N	200350	500	49 억		73088	N	N	0	N	00	N
47	20240524	110842	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14440	-10	5	-0.07	423165260	29450	27.34	14230	14550	14230	18780	10120	14450	14368.66	0.74	0	1118	14863	14656	14383	14176	13903	14760	14280	49	4330	500	10110	10	1	9828153	1419	-13.35	2.48	12	0.30	-1082.00	5822.00	25350	20230609	-43.04	9340	20240122	54.60	24400	-40.82	20240314	9340	54.60	20240122	25350	-43.04	20230609	9340	54.60	20240122	2.35	N	200350	500	49 억		73088	N	N	0	N	00	N
48	20240524	100850	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14500	50	2	0.35	308934870	21556	20.02	14230	14500	14230	18780	10120	14450	14331.18	0.74	0	4765	14863	14656	14383	14176	13903	14760	14280	49	4330	500	10110	10	1	9828153	1425	-13.40	2.49	12	0.22	-1082.00	5822.00	25350	20230609	-42.80	9340	20240122	55.25	24400	-40.57	20240314	9340	55.25	20240122	25350	-42.80	20230609	9340	55.25	20240122	2.35	N	200350	500	49 억		73088	N	N	0	N	00	N
49	20240524	090844	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14400	-50	5	-0.35	67284240	4712	4.38	14230	14480	14230	18780	10120	14450	14275.64	0.74	0	1136	14863	14656	14383	14176	13903	14760	14280	49	4330	500	10110	10	1	9828153	1415	-13.31	2.47	12	0.05	-1082.00	5822.00	25350	20230609	-43.20	9340	20240122	54.18	24400	-40.98	20240314	9340	54.18	20240122	25350	-43.20	20230609	9340	54.18	20240122	2.35	N	200350	500	49 억		73088	N	N	0	N	00	N
50	20240523	160842	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14450	150	2	1.05	1533473290	106350	108.58	14310	14590	14110	18590	10010	14300	14418.81	0.73	0	650	14853	14576	14413	14136	13973	14495	14055	49	4290	500	10010	10	1	9828153	1420	-13.35	2.48	12	1.08	-1082.00	5822.00	25350	20230609	-43.00	9340	20240122	54.71	24400	-40.78	20240314	9340	54.71	20240122	25350	-43.00	20230609	9340	54.71	20240122	2.22	N	200350	500	49 억		72137	N	N	0	N	00	N
51	20240523	150845	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14480	180	2	1.26	1423996990	98788	100.86	14310	14590	14110	18590	10010	14300	14414.68	0.73	0	3098	14853	14576	14413	14136	13973	14495	14055	49	4290	500	10010	10	1	9828153	1423	-13.38	2.49	12	1.01	-1082.00	5822.00	25350	20230609	-42.88	9340	20240122	55.03	24400	-40.66	20240314	9340	55.03	20240122	25350	-42.88	20230609	9340	55.03	20240122	2.22	N	200350	500	49 억		72137	N	N	0	N	00	N
52	20240523	140848	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14380	80	2	0.56	1263660390	87624	89.46	14310	14590	14110	18590	10010	14300	14421.40	0.73	0	3608	14853	14576	14413	14136	13973	14495	14055	49	4290	500	10010	10	1	9828153	1413	-13.29	2.47	12	0.89	-1082.00	5822.00	25350	20230609	-43.27	9340	20240122	53.96	24400	-41.07	20240314	9340	53.96	20240122	25350	-43.27	20230609	9340	53.96	20240122	2.22	N	200350	500	49 억		72137	N	N	0	N	00	N
53	20240523	130847	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14540	240	2	1.68	1008458900	69884	71.35	14310	14590	14110	18590	10010	14300	14430.47	0.73	0	6878	14853	14576	14413	14136	13973	14495	14055	49	4290	500	10010	10	1	9828153	1429	-13.44	2.50	12	0.71	-1082.00	5822.00	25350	20230609	-42.64	9340	20240122	55.67	24400	-40.41	20240314	9340	55.67	20240122	25350	-42.64	20230609	9340	55.67	20240122	2.22	N	200350	500	49 억		72137	N	N	0	N	00	N
54	20240523	120842	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14450	150	2	1.05	879999120	61027	62.31	14310	14590	14110	18590	10010	14300	14419.83	0.73	0	6422	14853	14576	14413	14136	13973	14495	14055	49	4290	500	10010	10	1	9828153	1420	-13.35	2.48	12	0.62	-1082.00	5822.00	25350	20230609	-43.00	9340	20240122	54.71	24400	-40.78	20240314	9340	54.71	20240122	25350	-43.00	20230609	9340	54.71	20240122	2.22	N	200350	500	49 억		72137	N	N	0	N	00	N
55	20240523	110840	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14560	260	2	1.82	785194460	54484	55.63	14310	14590	14110	18590	10010	14300	14411.47	0.73	0	8025	14853	14576	14413	14136	13973	14495	14055	49	4290	500	10010	10	1	9828153	1431	-13.46	2.50	12	0.55	-1082.00	5822.00	25350	20230609	-42.56	9340	20240122	55.89	24400	-40.33	20240314	9340	55.89	20240122	25350	-42.56	20230609	9340	55.89	20240122	2.22	N	200350	500	49 억		72137	N	N	0	N	00	N
56	20240523	100843	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14410	110	2	0.77	416216110	29035	29.64	14310	14560	14110	18590	10010	14300	14334.98	0.73	0	494	14853	14576	14413	14136	13973	14495	14055	49	4290	500	10010	10	1	9828153	1416	-13.32	2.48	12	0.30	-1082.00	5822.00	25350	20230609	-43.16	9340	20240122	54.28	24400	-40.94	20240314	9340	54.28	20240122	25350	-43.16	20230609	9340	54.28	20240122	2.22	N	200350	500	49 억		72137	N	N	0	N	00	N
57	20240523	090846	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14180	-120	5	-0.84	84878580	5954	6.08	14310	14370	14170	18590	10010	14300	14255.72	0.73	0	-950	14853	14576	14413	14136	13973	14495	14055	49	4290	500	10010	10	1	9828153	1394	-13.11	2.44	12	0.06	-1082.00	5822.00	25350	20230609	-44.06	9340	20240122	51.82	24400	-41.89	20240314	9340	51.82	20240122	25350	-44.06	20230609	9340	51.82	20240122	2.22	N	200350	500	49 억		72137	N	N	0	N	00	N
58	20240522	160833	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14300	-400	5	-2.72	1400495920	97010	86.12	14690	14690	14250	19110	10290	14700	14437.63	0.69	0	5100	15420	15060	14860	14500	14300	14960	14400	49	4410	500	10290	10	1	9828153	1405	-13.22	2.46	12	0.99	-1082.00	5822.00	25350	20230609	-43.59	9340	20240122	53.10	24400	-41.39	20240314	9340	53.10	20240122	25350	-43.59	20230609	9340	53.10	20240122	1.69	N	200350	500	49 억		68212	N	N	0	N	00	N
59	20240522	150840	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14340	-360	5	-2.45	1310451230	90725	80.54	14690	14690	14250	19110	10290	14700	14444.13	0.69	0	4508	15420	15060	14860	14500	14300	14960	14400	49	4410	500	10290	10	1	9828153	1409	-13.25	2.46	12	0.92	-1082.00	5822.00	25350	20230609	-43.43	9340	20240122	53.53	24400	-41.23	20240314	9340	53.53	20240122	25350	-43.43	20230609	9340	53.53	20240122	1.69	N	200350	500	49 억		68212	N	N	0	N	00	N
60	20240522	140841	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14400	-300	5	-2.04	1135506400	78496	69.68	14690	14690	14270	19110	10290	14700	14465.70	0.69	0	2192	15420	15060	14860	14500	14300	14960	14400	49	4410	500	10290	10	1	9828153	1415	-13.31	2.47	12	0.80	-1082.00	5822.00	25350	20230609	-43.20	9340	20240122	54.18	24400	-40.98	20240314	9340	54.18	20240122	25350	-43.20	20230609	9340	54.18	20240122	1.69	N	200350	500	49 억		68212	N	N	0	N	00	N
61	20240522	130839	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14500	-200	5	-1.36	1033757020	71436	63.41	14690	14690	14270	19110	10290	14700	14471.00	0.69	0	2387	15420	15060	14860	14500	14300	14960	14400	49	4410	500	10290	10	1	9828153	1425	-13.40	2.49	12	0.73	-1082.00	5822.00	25350	20230609	-42.80	9340	20240122	55.25	24400	-40.57	20240314	9340	55.25	20240122	25350	-42.80	20230609	9340	55.25	20240122	1.69	N	200350	500	49 억		68212	N	N	0	N	00	N
62	20240522	120943	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14450	-250	5	-1.70	972568800	67213	59.67	14690	14690	14270	19110	10290	14700	14469.85	0.69	0	2915	15420	15060	14860	14500	14300	14960	14400	49	4410	500	10290	10	1	9828153	1420	-13.35	2.48	12	0.68	-1082.00	5822.00	25350	20230609	-43.00	9340	20240122	54.71	24400	-40.78	20240314	9340	54.71	20240122	25350	-43.00	20230609	9340	54.71	20240122	1.69	N	200350	500	49 억		68212	N	N	0	N	00	N
63	20240522	110843	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14440	-260	5	-1.77	696320340	48012	42.62	14690	14690	14370	19110	10290	14700	14502.93	0.69	0	7282	15420	15060	14860	14500	14300	14960	14400	49	4410	500	10290	10	1	9828153	1419	-13.35	2.48	12	0.49	-1082.00	5822.00	25350	20230609	-43.04	9340	20240122	54.60	24400	-40.82	20240314	9340	54.60	20240122	25350	-43.04	20230609	9340	54.60	20240122	1.69	N	200350	500	49 억		68212	N	N	0	N	00	N
64	20240522	100839	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14520	-180	5	-1.22	472715610	32598	28.94	14690	14690	14370	19110	10290	14700	14501.20	0.69	0	9774	15420	15060	14860	14500	14300	14960	14400	49	4410	500	10290	10	1	9828153	1427	-13.42	2.49	12	0.33	-1082.00	5822.00	25350	20230609	-42.72	9340	20240122	55.46	24400	-40.49	20240314	9340	55.46	20240122	25350	-42.72	20230609	9340	55.46	20240122	1.69	N	200350	500	49 억		68212	N	N	0	N	00	N
65	20240522	090841	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14650	-50	5	-0.34	165105290	11389	10.11	14690	14690	14370	19110	10290	14700	14496.41	0.69	0	4069	15420	15060	14860	14500	14300	14960	14400	49	4410	500	10290	10	1	9828153	1440	-13.54	2.52	12	0.12	-1082.00	5822.00	25350	20230609	-42.21	9340	20240122	56.85	24400	-39.96	20240314	9340	56.85	20240122	25350	-42.21	20230609	9340	56.85	20240122	1.69	N	200350	500	49 억		68212	N	N	0	N	00	N
66	20240521	160828	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14700	-330	5	-2.20	1625902160	109643	37.33	14920	15220	14660	19530	10530	15030	14829.21	0.70	0	-243	15643	15336	15093	14786	14543	15215	14665	49	4500	500	10520	10	1	9828153	1445	-13.59	2.52	12	1.12	-1082.00	5822.00	25350	20230609	-42.01	9340	20240122	57.39	24400	-39.75	20240314	9340	57.39	20240122	25350	-42.01	20230609	9340	57.39	20240122	1.55	N	200350	500	49 억		68514	N	N	0	N	00	N
67	20240521	150837	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14720	-310	5	-2.06	1478595670	99621	33.92	14920	15220	14700	19530	10530	15030	14841.99	0.70	0	475	15643	15336	15093	14786	14543	15215	14665	49	4500	500	10520	10	1	9828153	1447	-13.60	2.53	12	1.01	-1082.00	5822.00	25350	20230609	-41.93	9340	20240122	57.60	24400	-39.67	20240314	9340	57.60	20240122	25350	-41.93	20230609	9340	57.60	20240122	1.55	N	200350	500	49 억		68514	N	N	0	N	00	N
68	20240521	140837	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14700	-330	5	-2.20	1318942080	88780	30.23	14920	15220	14700	19530	10530	15030	14856.07	0.70	0	-166	15643	15336	15093	14786	14543	15215	14665	49	4500	500	10520	10	1	9828153	1445	-13.59	2.52	12	0.90	-1082.00	5822.00	25350	20230609	-42.01	9340	20240122	57.39	24400	-39.75	20240314	9340	57.39	20240122	25350	-42.01	20230609	9340	57.39	20240122	1.55	N	200350	500	49 억		68514	N	N	0	N	00	N
69	20240521	130836	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14860	-170	5	-1.13	1050535640	70564	24.03	14920	15220	14700	19530	10530	15030	14887.47	0.70	0	-6438	15643	15336	15093	14786	14543	15215	14665	49	4500	500	10520	10	1	9828153	1460	-13.73	2.55	12	0.72	-1082.00	5822.00	25350	20230609	-41.38	9340	20240122	59.10	24400	-39.10	20240314	9340	59.10	20240122	25350	-41.38	20230609	9340	59.10	20240122	1.55	N	200350	500	49 억		68514	N	N	0	N	00	N
70	20240521	120835	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14800	-230	5	-1.53	924052490	62010	21.11	14920	15220	14700	19530	10530	15030	14901.43	0.70	0	-7311	15643	15336	15093	14786	14543	15215	14665	49	4500	500	10520	10	1	9828153	1455	-13.68	2.54	12	0.63	-1082.00	5822.00	25350	20230609	-41.62	9340	20240122	58.46	24400	-39.34	20240314	9340	58.46	20240122	25350	-41.62	20230609	9340	58.46	20240122	1.55	N	200350	500	49 억		68514	N	N	0	N	00	N
71	20240521	110835	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14880	-150	5	-1.00	816150900	54735	18.64	14920	15220	14700	19530	10530	15030	14910.70	0.70	0	-7798	15643	15336	15093	14786	14543	15215	14665	49	4500	500	10520	10	1	9828153	1462	-13.75	2.56	12	0.56	-1082.00	5822.00	25350	20230609	-41.30	9340	20240122	59.31	24400	-39.02	20240314	9340	59.31	20240122	25350	-41.30	20230609	9340	59.31	20240122	1.55	N	200350	500	49 억		68514	N	N	0	N	00	N
72	20240521	100835	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15000	-30	5	-0.20	689698990	46233	15.74	14920	15220	14700	19530	10530	15030	14917.61	0.70	0	-5027	15643	15336	15093	14786	14543	15215	14665	49	4500	500	10520	10	1	9828153	1474	-13.86	2.58	12	0.47	-1082.00	5822.00	25350	20230609	-40.83	9340	20240122	60.60	24400	-38.52	20240314	9340	60.60	20240122	25350	-40.83	20230609	9340	60.60	20240122	1.55	N	200350	500	49 억		68514	N	N	0	N	00	N
73	20240521	090832	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14840	-190	5	-1.26	171341850	11547	3.93	14920	15020	14700	19530	10530	15030	14836.72	0.70	0	1760	15643	15336	15093	14786	14543	15215	14665	49	4500	500	10520	10	1	9828153	1458	-13.72	2.55	12	0.12	-1082.00	5822.00	25350	20230609	-41.46	9340	20240122	58.89	24400	-39.18	20240314	9340	58.89	20240122	25350	-41.46	20230609	9340	58.89	20240122	1.55	N	200350	500	49 억		68514	N	N	0	N	00	N
74	20240517	160837	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15000	-180	5	-1.19	2995033210	199994	42.94	15180	15300	14550	19730	10630	15180	14975.53	1.53	0	-46630	15760	15470	15010	14720	14260	15615	14865	49	4550	500	10620	10	1	9828153	1474	-13.86	2.58	12	2.03	-1082.00	5822.00	25350	20230609	-40.83	9340	20240122	60.60	24400	-38.52	20240314	9340	60.60	20240122	25350	-40.83	20230609	9340	60.60	20240122	1.07	N	200350	500	49 억		150264	N	N	0	N	00	N
75	20240517	150840	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14990	-190	5	-1.25	2839485400	189610	40.71	15180	15300	14550	19730	10630	15180	14975.35	1.53	0	-41273	15760	15470	15010	14720	14260	15615	14865	49	4550	500	10620	10	1	9828153	1473	-13.85	2.57	12	1.93	-1082.00	5822.00	25350	20230609	-40.87	9340	20240122	60.49	24400	-38.57	20240314	9340	60.49	20240122	25350	-40.87	20230609	9340	60.49	20240122	1.07	N	200350	500	49 억		150264	N	N	0	N	00	N
76	20240517	140833	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15100	-80	5	-0.53	2507360080	167392	35.94	15180	15300	14550	19730	10630	15180	14978.91	1.53	0	-35234	15760	15470	15010	14720	14260	15615	14865	49	4550	500	10620	10	1	9828153	1484	-13.96	2.59	12	1.70	-1082.00	5822.00	25350	20230609	-40.43	9340	20240122	61.67	24400	-38.11	20240314	9340	61.67	20240122	25350	-40.43	20230609	9340	61.67	20240122	1.07	N	200350	500	49 억		150264	N	N	0	N	00	N
77	20240517	130826	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15020	-160	5	-1.05	2298683280	153479	32.95	15180	15300	14550	19730	10630	15180	14977.12	1.53	0	-30879	15760	15470	15010	14720	14260	15615	14865	49	4550	500	10620	10	1	9828153	1476	-13.88	2.58	12	1.56	-1082.00	5822.00	25350	20230609	-40.75	9340	20240122	60.81	24400	-38.44	20240314	9340	60.81	20240122	25350	-40.75	20230609	9340	60.81	20240122	1.07	N	200350	500	49 억		150264	N	N	0	N	00	N
78	20240517	120826	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14830	-350	5	-2.31	2114551070	141184	30.31	15180	15300	14550	19730	10630	15180	14977.20	1.53	0	-30256	15760	15470	15010	14720	14260	15615	14865	49	4550	500	10620	10	1	9828153	1458	-13.71	2.55	12	1.44	-1082.00	5822.00	25350	20230609	-41.50	9340	20240122	58.78	24400	-39.22	20240314	9340	58.78	20240122	25350	-41.50	20230609	9340	58.78	20240122	1.07	N	200350	500	49 억		150264	N	N	0	N	00	N
79	20240517	110827	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15050	-130	5	-0.86	1849999300	123404	26.49	15180	15300	14550	19730	10630	15180	14991.33	1.53	0	-30856	15760	15470	15010	14720	14260	15615	14865	49	4550	500	10620	10	1	9828153	1479	-13.91	2.59	12	1.26	-1082.00	5822.00	25350	20230609	-40.63	9340	20240122	61.13	24400	-38.32	20240314	9340	61.13	20240122	25350	-40.63	20230609	9340	61.13	20240122	1.07	N	200350	500	49 억		150264	N	N	0	N	00	N
80	20240517	100823	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14940	-240	5	-1.58	1081699740	72185	15.50	15180	15300	14550	19730	10630	15180	14984.97	1.53	0	-15875	15760	15470	15010	14720	14260	15615	14865	49	4550	500	10620	10	1	9828153	1468	-13.81	2.57	12	0.73	-1082.00	5822.00	25350	20230609	-41.07	9340	20240122	59.96	24400	-38.77	20240314	9340	59.96	20240122	25350	-41.07	20230609	9340	59.96	20240122	1.07	N	200350	500	49 억		150264	N	N	0	N	00	N
81	20240517	090827	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14840	-340	5	-2.24	363203500	24463	5.25	15180	15180	14550	19730	10630	15180	14846.40	1.53	0	-3967	15760	15470	15010	14720	14260	15615	14865	49	4550	500	10620	10	1	9828153	1458	-13.72	2.55	12	0.25	-1082.00	5822.00	25350	20230609	-41.46	9340	20240122	58.89	24400	-39.18	20240314	9340	58.89	20240122	25350	-41.46	20230609	9340	58.89	20240122	1.07	N	200350	500	49 억		150264	N	N	0	N	00	N
82	20240516	160820	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15180	760	2	5.27	6953218430	464222	49.28	14630	15300	14550	18740	10100	14420	14977.92	1.59	0	-4083	16093	15256	14133	13296	12173	15675	13715	49	4320	500	10090	10	1	9828153	1492	-14.03	2.61	12	4.72	-1082.00	5822.00	25350	20230609	-40.12	9340	20240122	62.53	24400	-37.79	20240314	9340	62.53	20240122	25350	-40.12	20230609	9340	62.53	20240122	1.03	N	200350	500	49 억		156604	N	N	0	N	00	N
83	20240516	150819	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14980	560	2	3.88	6719815410	448744	47.64	14630	15300	14550	18740	10100	14420	14974.72	1.59	0	-2299	16093	15256	14133	13296	12173	15675	13715	49	4320	500	10090	10	1	9828153	1472	-13.84	2.57	12	4.57	-1082.00	5822.00	25350	20230609	-40.91	9340	20240122	60.39	24400	-38.61	20240314	9340	60.39	20240122	25350	-40.91	20230609	9340	60.39	20240122	1.03	N	200350	500	49 억		156604	N	N	0	N	00	N
84	20240516	140824	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15210	790	2	5.48	6197721670	414079	43.96	14630	15300	14550	18740	10100	14420	14967.49	1.59	0	-1828	16093	15256	14133	13296	12173	15675	13715	49	4320	500	10090	10	1	9828153	1495	-14.06	2.61	12	4.21	-1082.00	5822.00	25350	20230609	-40.00	9340	20240122	62.85	24400	-37.66	20240314	9340	62.85	20240122	25350	-40.00	20230609	9340	62.85	20240122	1.03	N	200350	500	49 억		156604	N	N	0	N	00	N
85	20240516	130820	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15050	630	2	4.37	5144627210	344635	36.59	14630	15240	14550	18740	10100	14420	14927.76	1.59	0	-7945	16093	15256	14133	13296	12173	15675	13715	49	4320	500	10090	10	1	9828153	1479	-13.91	2.59	12	3.51	-1082.00	5822.00	25350	20230609	-40.63	9340	20240122	61.13	24400	-38.32	20240314	9340	61.13	20240122	25350	-40.63	20230609	9340	61.13	20240122	1.03	N	200350	500	49 억		156604	N	N	0	N	00	N
86	20240516	120818	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15110	690	2	4.79	4752174550	318407	33.80	14630	15240	14550	18740	10100	14420	14924.84	1.59	0	-9569	16093	15256	14133	13296	12173	15675	13715	49	4320	500	10090	10	1	9828153	1485	-13.96	2.60	12	3.24	-1082.00	5822.00	25350	20230609	-40.39	9340	20240122	61.78	24400	-38.07	20240314	9340	61.78	20240122	25350	-40.39	20230609	9340	61.78	20240122	1.03	N	200350	500	49 억		156604	N	N	0	N	00	N
87	20240516	110816	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14920	500	2	3.47	4281732390	287069	30.48	14630	15240	14550	18740	10100	14420	14915.34	1.59	0	-15090	16093	15256	14133	13296	12173	15675	13715	49	4320	500	10090	10	1	9828153	1466	-13.79	2.56	12	2.92	-1082.00	5822.00	25350	20230609	-41.14	9340	20240122	59.74	24400	-38.85	20240314	9340	59.74	20240122	25350	-41.14	20230609	9340	59.74	20240122	1.03	N	200350	500	49 억		156604	N	N	0	N	00	N
88	20240516	100820	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15030	610	2	4.23	3639277890	244198	25.93	14630	15240	14550	18740	10100	14420	14902.98	1.59	0	-12816	16093	15256	14133	13296	12173	15675	13715	49	4320	500	10090	10	1	9828153	1477	-13.89	2.58	12	2.48	-1082.00	5822.00	25350	20230609	-40.71	9340	20240122	60.92	24400	-38.40	20240314	9340	60.92	20240122	25350	-40.71	20230609	9340	60.92	20240122	1.03	N	200350	500	49 억		156604	N	N	0	N	00	N
89	20240516	090819	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14690	270	2	1.87	702719980	47841	5.08	14630	14800	14550	18740	10100	14420	14688.66	1.59	0	-14280	16093	15256	14133	13296	12173	15675	13715	49	4320	500	10090	10	1	9828153	1444	-13.58	2.52	12	0.49	-1082.00	5822.00	25350	20230609	-42.05	9340	20240122	57.28	24400	-39.80	20240314	9340	57.28	20240122	25350	-42.05	20230609	9340	57.28	20240122	1.03	N	200350	500	49 억		156604	N	N	0	N	00	N
90	20240514	160829	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14420	1440	2	11.09	13547154070	938309	3295.90	13020	14970	13010	16870	9090	12980	14437.87	0.93	0	75842	13240	13110	12920	12790	12600	13015	12695	49	3890	500	9080	10	1	9828153	1417	-13.33	2.48	12	9.55	-1082.00	5822.00	25350	20230609	-43.12	9340	20240122	54.39	24400	-40.90	20240314	9340	54.39	20240122	25350	-43.12	20230609	9340	54.39	20240122	1.07	N	200350	500	49 억		91374	N	N	0	N	00	N
91	20240514	150831	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14380	1400	2	10.79	13319731400	922515	3240.42	13020	14970	13010	16870	9090	12980	14438.50	0.93	0	76363	13240	13110	12920	12790	12600	13015	12695	49	3890	500	9080	10	1	9828153	1413	-13.29	2.47	12	9.39	-1082.00	5822.00	25350	20230609	-43.27	9340	20240122	53.96	24400	-41.07	20240314	9340	53.96	20240122	25350	-43.27	20230609	9340	53.96	20240122	1.07	N	200350	500	49 억		91374	N	N	0	N	00	N
92	20240514	140830	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14560	1580	2	12.17	12652998420	876322	3078.16	13020	14970	13010	16870	9090	12980	14438.75	0.93	0	71733	13240	13110	12920	12790	12600	13015	12695	49	3890	500	9080	10	1	9828153	1431	-13.46	2.50	12	8.92	-1082.00	5822.00	25350	20230609	-42.56	9340	20240122	55.89	24400	-40.33	20240314	9340	55.89	20240122	25350	-42.56	20230609	9340	55.89	20240122	1.07	N	200350	500	49 억		91374	N	N	0	N	00	N
93	20240514	130831	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14540	1560	2	12.02	11977132580	830021	2915.53	13020	14970	13010	16870	9090	12980	14429.92	0.93	0	67389	13240	13110	12920	12790	12600	13015	12695	49	3890	500	9080	10	1	9828153	1429	-13.44	2.50	12	8.45	-1082.00	5822.00	25350	20230609	-42.64	9340	20240122	55.67	24400	-40.41	20240314	9340	55.67	20240122	25350	-42.64	20230609	9340	55.67	20240122	1.07	N	200350	500	49 억		91374	N	N	0	N	00	N
94	20240514	120828	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14360	1380	2	10.63	11461150990	794301	2790.06	13020	14970	13010	16870	9090	12980	14429.23	0.93	0	60376	13240	13110	12920	12790	12600	13015	12695	49	3890	500	9080	10	1	9828153	1411	-13.27	2.47	12	8.08	-1082.00	5822.00	25350	20230609	-43.35	9340	20240122	53.75	24400	-41.15	20240314	9340	53.75	20240122	25350	-43.35	20230609	9340	53.75	20240122	1.07	N	200350	500	49 억		91374	N	N	0	N	00	N
95	20240514	110829	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14600	1620	2	12.48	8789332740	612479	2151.39	13020	14970	13010	16870	9090	12980	14350.42	0.93	0	38741	13240	13110	12920	12790	12600	13015	12695	49	3890	500	9080	10	1	9828153	1435	-13.49	2.51	12	6.23	-1082.00	5822.00	25350	20230609	-42.41	9340	20240122	56.32	24400	-40.16	20240314	9340	56.32	20240122	25350	-42.41	20230609	9340	56.32	20240122	1.07	N	200350	500	49 억		91374	N	N	0	N	00	N
96	20240514	100826	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14120	1140	2	8.78	2177534720	157419	552.95	13020	14210	13010	16870	9090	12980	13832.73	0.93	0	21057	13240	13110	12920	12790	12600	13015	12695	49	3890	500	9080	10	1	9828153	1388	-13.05	2.43	12	1.60	-1082.00	5822.00	25350	20230609	-44.30	9340	20240122	51.18	24400	-42.13	20240314	9340	51.18	20240122	25350	-44.30	20230609	9340	51.18	20240122	1.07	N	200350	500	49 억		91374	N	N	0	N	00	N
97	20240514	090828	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13320	340	2	2.62	81962390	6173	21.68	13020	13440	13010	16870	9090	12980	13277.56	0.93	0	2178	13240	13110	12920	12790	12600	13015	12695	49	3890	500	9080	10	1	9828153	1309	-12.31	2.29	12	0.06	-1082.00	5822.00	25350	20230609	-47.46	9340	20240122	42.61	24400	-45.41	20240314	9340	42.61	20240122	25350	-47.46	20230609	9340	42.61	20240122	1.07	N	200350	500	49 억		91374	N	N	0	N	00	N
98	20240513	160826	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12980	-30	5	-0.23	343107140	26598	43.17	13010	13050	12730	16910	9110	13010	12899.71	0.94	0	-821	13530	13270	13040	12780	12550	13400	12910	49	3900	500	9100	10	1	9828153	1276	-12.00	2.23	12	0.27	-1082.00	5822.00	25350	20230609	-48.80	9340	20240122	38.97	24400	-46.80	20240314	9340	38.97	20240122	25350	-48.80	20230609	9340	38.97	20240122	1.06	N	200350	500	49 억		92239	N	N	0	N	00	N
99	20240513	150829	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13000	-10	5	-0.08	313788810	24340	39.51	13010	13050	12730	16910	9110	13010	12891.87	0.94	0	-1301	13530	13270	13040	12780	12550	13400	12910	49	3900	500	9100	10	1	9828153	1278	-12.01	2.23	12	0.25	-1082.00	5822.00	25350	20230609	-48.72	9340	20240122	39.19	24400	-46.72	20240314	9340	39.19	20240122	25350	-48.72	20230609	9340	39.19	20240122	1.06	N	200350	500	49 억		92239	N	N	0	N	00	N
100	20240513	140828	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12940	-70	5	-0.54	284091940	22052	35.79	13010	13040	12730	16910	9110	13010	12882.79	0.94	0	-2708	13530	13270	13040	12780	12550	13400	12910	49	3900	500	9100	10	1	9828153	1272	-11.96	2.22	12	0.22	-1082.00	5822.00	25350	20230609	-48.95	9340	20240122	38.54	24400	-46.97	20240314	9340	38.54	20240122	25350	-48.95	20230609	9340	38.54	20240122	1.06	N	200350	500	49 억		92239	N	N	0	N	00	N
101	20240513	130822	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12920	-90	5	-0.69	271383340	21066	34.19	13010	13040	12730	16910	9110	13010	12882.50	0.94	0	-2964	13530	13270	13040	12780	12550	13400	12910	49	3900	500	9100	10	1	9828153	1270	-11.94	2.22	12	0.21	-1082.00	5822.00	25350	20230609	-49.03	9340	20240122	38.33	24400	-47.05	20240314	9340	38.33	20240122	25350	-49.03	20230609	9340	38.33	20240122	1.06	N	200350	500	49 억		92239	N	N	0	N	00	N
102	20240513	120826	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12900	-110	5	-0.85	204820000	15908	25.82	13010	13040	12730	16910	9110	13010	12875.24	0.94	0	-3836	13530	13270	13040	12780	12550	13400	12910	49	3900	500	9100	10	1	9828153	1268	-11.92	2.22	12	0.16	-1082.00	5822.00	25350	20230609	-49.11	9340	20240122	38.12	24400	-47.13	20240314	9340	38.12	20240122	25350	-49.11	20230609	9340	38.12	20240122	1.06	N	200350	500	49 억		92239	N	N	0	N	00	N
103	20240513	110826	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12870	-140	5	-1.08	175329630	13628	22.12	13010	13040	12730	16910	9110	13010	12865.34	0.94	0	-5645	13530	13270	13040	12780	12550	13400	12910	49	3900	500	9100	10	1	9828153	1265	-11.89	2.21	12	0.14	-1082.00	5822.00	25350	20230609	-49.23	9340	20240122	37.79	24400	-47.25	20240314	9340	37.79	20240122	25350	-49.23	20230609	9340	37.79	20240122	1.06	N	200350	500	49 억		92239	N	N	0	N	00	N
104	20240513	100825	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12950	-60	5	-0.46	129446490	10050	16.31	13010	13040	12730	16910	9110	13010	12880.18	0.94	0	-4096	13530	13270	13040	12780	12550	13400	12910	49	3900	500	9100	10	1	9828153	1273	-11.97	2.22	12	0.10	-1082.00	5822.00	25350	20230609	-48.92	9340	20240122	38.65	24400	-46.93	20240314	9340	38.65	20240122	25350	-48.92	20230609	9340	38.65	20240122	1.06	N	200350	500	49 억		92239	N	N	0	N	00	N
105	20240513	090828	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12880	-130	5	-1.00	45647620	3525	5.72	13010	13040	12850	16910	9110	13010	12949.59	0.94	0	-679	13530	13270	13040	12780	12550	13400	12910	49	3900	500	9100	10	1	9828153	1266	-11.90	2.21	12	0.04	-1082.00	5822.00	25350	20230609	-49.19	9340	20240122	37.90	24400	-47.21	20240314	9340	37.90	20240122	25350	-49.19	20230609	9340	37.90	20240122	1.06	N	200350	500	49 억		92239	N	N	0	N	00	N
106	20240510	160802	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13010	200	2	1.56	804976620	61473	118.24	12820	13300	12810	16650	8970	12810	13095.44	0.86	0	6500	13410	13110	12950	12650	12490	13030	12570	49	3840	500	8960	10	1	9828153	1279	-12.02	2.23	12	0.63	-1082.00	5822.00	25350	20230609	-48.68	9340	20240122	39.29	24400	-46.68	20240314	9340	39.29	20240122	25350	-48.68	20230609	9340	39.29	20240122	1.02	N	200350	500	49 억		84526	N	N	0	N	00	N
107	20240510	150808	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13030	220	2	1.72	777541940	59366	114.19	12820	13300	12810	16650	8970	12810	13097.43	0.86	0	6909	13410	13110	12950	12650	12490	13030	12570	49	3840	500	8960	10	1	9828153	1281	-12.04	2.24	12	0.60	-1082.00	5822.00	25350	20230609	-48.60	9340	20240122	39.51	24400	-46.60	20240314	9340	39.51	20240122	25350	-48.60	20230609	9340	39.51	20240122	1.02	N	200350	500	49 억		84526	N	N	0	N	00	N
108	20240510	140812	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13150	340	2	2.65	729555900	55699	107.13	12820	13300	12810	16650	8970	12810	13098.19	0.86	0	8685	13410	13110	12950	12650	12490	13030	12570	49	3840	500	8960	10	1	9828153	1292	-12.15	2.26	12	0.57	-1082.00	5822.00	25350	20230609	-48.13	9340	20240122	40.79	24400	-46.11	20240314	9340	40.79	20240122	25350	-48.13	20230609	9340	40.79	20240122	1.02	N	200350	500	49 억		84526	N	N	0	N	00	N
109	20240510	130804	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13150	340	2	2.65	665206100	50804	97.72	12820	13300	12810	16650	8970	12810	13093.58	0.86	0	10158	13410	13110	12950	12650	12490	13030	12570	49	3840	500	8960	10	1	9828153	1292	-12.15	2.26	12	0.52	-1082.00	5822.00	25350	20230609	-48.13	9340	20240122	40.79	24400	-46.11	20240314	9340	40.79	20240122	25350	-48.13	20230609	9340	40.79	20240122	1.02	N	200350	500	49 억		84526	N	N	0	N	00	N
110	20240510	120800	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13200	390	2	3.04	608690620	46506	89.45	12820	13300	12810	16650	8970	12810	13088.43	0.86	0	9598	13410	13110	12950	12650	12490	13030	12570	49	3840	500	8960	10	1	9828153	1297	-12.20	2.27	12	0.47	-1082.00	5822.00	25350	20230609	-47.93	9340	20240122	41.33	24400	-45.90	20240314	9340	41.33	20240122	25350	-47.93	20230609	9340	41.33	20240122	1.02	N	200350	500	49 억		84526	N	N	0	N	00	N
111	20240510	110804	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13040	230	2	1.80	362230940	27718	53.31	12820	13230	12820	16650	8970	12810	13068.44	0.86	0	7816	13410	13110	12950	12650	12490	13030	12570	49	3840	500	8960	10	1	9828153	1282	-12.05	2.24	12	0.28	-1082.00	5822.00	25350	20230609	-48.56	9340	20240122	39.61	24400	-46.56	20240314	9340	39.61	20240122	25350	-48.56	20230609	9340	39.61	20240122	1.02	N	200350	500	49 억		84526	N	N	0	N	00	N
112	20240510	100803	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13030	220	2	1.72	279857750	21413	41.19	12820	13230	12820	16650	8970	12810	13069.53	0.86	0	8347	13410	13110	12950	12650	12490	13030	12570	49	3840	500	8960	10	1	9828153	1281	-12.04	2.24	12	0.22	-1082.00	5822.00	25350	20230609	-48.60	9340	20240122	39.51	24400	-46.60	20240314	9340	39.51	20240122	25350	-48.60	20230609	9340	39.51	20240122	1.02	N	200350	500	49 억		84526	N	N	0	N	00	N
113	20240510	090805	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12830	20	2	0.16	31921260	2486	4.78	12820	12970	12820	16650	8970	12810	12840.41	0.86	0	1806	13410	13110	12950	12650	12490	13030	12570	49	3840	500	8960	10	1	9828153	1261	-11.86	2.20	12	0.03	-1082.00	5822.00	25350	20230609	-49.39	9340	20240122	37.37	24400	-47.42	20240314	9340	37.37	20240122	25350	-49.39	20230609	9340	37.37	20240122	1.02	N	200350	500	49 억		84526	N	N	0	N	00	N
114	20240509	160819	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12810	-320	5	-2.44	669322900	51854	174.48	13250	13250	12790	17060	9200	13130	12910.51	0.90	0	-4443	13490	13310	13160	12980	12830	13400	13070	49	3930	500	9190	10	1	9828153	1259	-11.84	2.20	12	0.53	-1082.00	5822.00	25350	20230609	-49.47	9340	20240122	37.15	24400	-47.50	20240314	9340	37.15	20240122	25350	-49.47	20230609	9340	37.15	20240122	1.00	N	200350	500	49 억		88943	N	N	0	N	00	N
115	20240509	150820	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12830	-300	5	-2.28	575090500	44499	149.73	13250	13250	12790	17060	9200	13130	12923.67	0.90	0	-4630	13490	13310	13160	12980	12830	13400	13070	49	3930	500	9190	10	1	9828153	1261	-11.86	2.20	12	0.45	-1082.00	5822.00	25350	20230609	-49.39	9340	20240122	37.37	24400	-47.42	20240314	9340	37.37	20240122	25350	-49.39	20230609	9340	37.37	20240122	1.00	N	200350	500	49 억		88943	N	N	0	N	00	N
116	20240509	140731	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12840	-290	5	-2.21	463398810	35802	120.47	13250	13250	12830	17060	9200	13130	12943.38	0.90	0	-4638	13490	13310	13160	12980	12830	13400	13070	49	3930	500	9190	10	1	9828153	1262	-11.87	2.21	12	0.36	-1082.00	5822.00	25350	20230609	-49.35	9340	20240122	37.47	24400	-47.38	20240314	9340	37.47	20240122	25350	-49.35	20230609	9340	37.47	20240122	1.00	N	200350	500	49 억		88943	N	N	0	N	00	N
117	20240509	130806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12920	-210	5	-1.60	395490990	30520	102.70	13250	13250	12850	17060	9200	13130	12958.42	0.90	0	-3722	13490	13310	13160	12980	12830	13400	13070	49	3930	500	9190	10	1	9828153	1270	-11.94	2.22	12	0.31	-1082.00	5822.00	25350	20230609	-49.03	9340	20240122	38.33	24400	-47.05	20240314	9340	38.33	20240122	25350	-49.03	20230609	9340	38.33	20240122	1.00	N	200350	500	49 억		88943	N	N	0	N	00	N
118	20240509	120805	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12900	-230	5	-1.75	371338600	28650	96.40	13250	13250	12850	17060	9200	13130	12961.21	0.90	0	-3567	13490	13310	13160	12980	12830	13400	13070	49	3930	500	9190	10	1	9828153	1268	-11.92	2.22	12	0.29	-1082.00	5822.00	25350	20230609	-49.11	9340	20240122	38.12	24400	-47.13	20240314	9340	38.12	20240122	25350	-49.11	20230609	9340	38.12	20240122	1.00	N	200350	500	49 억		88943	N	N	0	N	00	N
119	20240509	110753	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12950	-180	5	-1.37	274121320	21103	71.01	13250	13250	12850	17060	9200	13130	12989.68	0.90	0	-1616	13490	13310	13160	12980	12830	13400	13070	49	3930	500	9190	10	1	9828153	1273	-11.97	2.22	12	0.21	-1082.00	5822.00	25350	20230609	-48.92	9340	20240122	38.65	24400	-46.93	20240314	9340	38.65	20240122	25350	-48.92	20230609	9340	38.65	20240122	1.00	N	200350	500	49 억		88943	N	N	0	N	00	N
120	20240509	100756	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12910	-220	5	-1.68	245541180	18892	63.57	13250	13250	12850	17060	9200	13130	12997.10	0.90	0	-725	13490	13310	13160	12980	12830	13400	13070	49	3930	500	9190	10	1	9828153	1269	-11.93	2.22	12	0.19	-1082.00	5822.00	25350	20230609	-49.07	9340	20240122	38.22	24400	-47.09	20240314	9340	38.22	20240122	25350	-49.07	20230609	9340	38.22	20240122	1.00	N	200350	500	49 억		88943	N	N	0	N	00	N
121	20240509	090753	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13010	-120	5	-0.91	55123280	4220	14.20	13250	13250	12990	17060	9200	13130	13062.39	0.90	0	229	13490	13310	13160	12980	12830	13400	13070	49	3930	500	9190	10	1	9828153	1279	-12.02	2.23	12	0.04	-1082.00	5822.00	25350	20230609	-48.68	9340	20240122	39.29	24400	-46.68	20240314	9340	39.29	20240122	25350	-48.68	20230609	9340	39.29	20240122	1.00	N	200350	500	49 억		88943	N	N	0	N	00	N
122	20240508	160747	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13130	-40	5	-0.30	389078580	29678	45.82	13100	13340	13010	17120	9220	13170	13109.32	0.86	0	3892	13630	13400	13250	13020	12870	13325	12945	49	3950	500	9210	10	1	9828153	1290	-12.13	2.26	12	0.30	-1082.00	5822.00	25350	20230609	-48.21	9340	20240122	40.58	24400	-46.19	20240314	9340	40.58	20240122	25350	-48.21	20230609	9340	40.58	20240122	0.94	N	200350	500	49 억		84689	N	N	0	N	00	N
123	20240508	150754	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13130	-40	5	-0.30	332265710	25352	39.14	13100	13340	13010	17120	9220	13170	13106.09	0.86	0	2962	13630	13400	13250	13020	12870	13325	12945	49	3950	500	9210	10	1	9828153	1290	-12.13	2.26	12	0.26	-1082.00	5822.00	25350	20230609	-48.21	9340	20240122	40.58	24400	-46.19	20240314	9340	40.58	20240122	25350	-48.21	20230609	9340	40.58	20240122	0.94	N	200350	500	49 억		84689	N	N	0	N	00	N
124	20240508	140746	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13120	-50	5	-0.38	298821700	22803	35.20	13100	13340	13010	17120	9220	13170	13104.49	0.86	0	1464	13630	13400	13250	13020	12870	13325	12945	49	3950	500	9210	10	1	9828153	1289	-12.13	2.25	12	0.23	-1082.00	5822.00	25350	20230609	-48.24	9340	20240122	40.47	24400	-46.23	20240314	9340	40.47	20240122	25350	-48.24	20230609	9340	40.47	20240122	0.94	N	200350	500	49 억		84689	N	N	0	N	00	N
125	20240508	130745	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13120	-50	5	-0.38	273081720	20836	32.17	13100	13340	13010	17120	9220	13170	13106.24	0.86	0	456	13630	13400	13250	13020	12870	13325	12945	49	3950	500	9210	10	1	9828153	1289	-12.13	2.25	12	0.21	-1082.00	5822.00	25350	20230609	-48.24	9340	20240122	40.47	24400	-46.23	20240314	9340	40.47	20240122	25350	-48.24	20230609	9340	40.47	20240122	0.94	N	200350	500	49 억		84689	N	N	0	N	00	N
126	20240508	120744	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13050	-120	5	-0.91	238444770	18189	28.08	13100	13340	13010	17120	9220	13170	13109.28	0.86	0	-982	13630	13400	13250	13020	12870	13325	12945	49	3950	500	9210	10	1	9828153	1283	-12.06	2.24	12	0.19	-1082.00	5822.00	25350	20230609	-48.52	9340	20240122	39.72	24400	-46.52	20240314	9340	39.72	20240122	25350	-48.52	20230609	9340	39.72	20240122	0.94	N	200350	500	49 억		84689	N	N	0	N	00	N
127	20240508	110823	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13160	-10	5	-0.08	204615400	15604	24.09	13100	13340	13010	17120	9220	13170	13113.01	0.86	0	-363	13630	13400	13250	13020	12870	13325	12945	49	3950	500	9210	10	1	9828153	1293	-12.16	2.26	12	0.16	-1082.00	5822.00	25350	20230609	-48.09	9340	20240122	40.90	24400	-46.07	20240314	9340	40.90	20240122	25350	-48.09	20230609	9340	40.90	20240122	0.94	N	200350	500	49 억		84689	N	N	0	N	00	N
128	20240508	100754	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13230	60	2	0.46	134055510	10220	15.78	13100	13340	13010	17120	9220	13170	13116.98	0.86	0	-1390	13630	13400	13250	13020	12870	13325	12945	49	3950	500	9210	10	1	9828153	1300	-12.23	2.27	12	0.10	-1082.00	5822.00	25350	20230609	-47.81	9340	20240122	41.65	24400	-45.78	20240314	9340	41.65	20240122	25350	-47.81	20230609	9340	41.65	20240122	0.94	N	200350	500	49 억		84689	N	N	0	N	00	N
129	20240508	090756	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13200	30	2	0.23	19999790	1527	2.36	13100	13340	13030	17120	9220	13170	13097.44	0.86	0	-46	13630	13400	13250	13020	12870	13325	12945	49	3950	500	9210	10	1	9828153	1297	-12.20	2.27	12	0.02	-1082.00	5822.00	25350	20230609	-47.93	9340	20240122	41.33	24400	-45.90	20240314	9340	41.33	20240122	25350	-47.93	20230609	9340	41.33	20240122	0.94	N	200350	500	49 억		84689	N	N	0	N	00	N
130	20240503	160809	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13300	840	2	6.74	1392760990	106722	176.52	12460	13430	12460	16190	8730	12460	13049.60	0.90	0	7176	12946	12702	12426	12182	11906	12825	12305	49	3730	500	8720	10	1	9828153	1307	-12.29	2.28	12	1.09	-1082.00	5822.00	25350	20230609	-47.53	9340	20240122	42.40	24400	-45.49	20240314	9340	42.40	20240122	25350	-47.53	20230609	9340	42.40	20240122	1.01	N	200350	500	49 억		88080	N	N	0	N	00	N
131	20240503	150809	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13130	670	2	5.38	1298506360	99604	164.75	12460	13430	12460	16190	8730	12460	13036.69	0.90	0	7322	12946	12702	12426	12182	11906	12825	12305	49	3730	500	8720	10	1	9828153	1290	-12.13	2.26	12	1.01	-1082.00	5822.00	25350	20230609	-48.21	9340	20240122	40.58	24400	-46.19	20240314	9340	40.58	20240122	25350	-48.21	20230609	9340	40.58	20240122	1.01	N	200350	500	49 억		88080	N	N	0	N	00	N
132	20240503	140810	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13210	750	2	6.02	1017444660	78251	129.43	12460	13430	12460	16190	8730	12460	13002.32	0.90	0	3584	12946	12702	12426	12182	11906	12825	12305	49	3730	500	8720	10	1	9828153	1298	-12.21	2.27	12	0.80	-1082.00	5822.00	25350	20230609	-47.89	9340	20240122	41.43	24400	-45.86	20240314	9340	41.43	20240122	25350	-47.89	20230609	9340	41.43	20240122	1.01	N	200350	500	49 억		88080	N	N	0	N	00	N
133	20240503	130810	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13060	600	2	4.82	440015220	34377	56.86	12460	13060	12460	16190	8730	12460	12799.70	0.90	0	1016	12946	12702	12426	12182	11906	12825	12305	49	3730	500	8720	10	1	9828153	1284	-12.07	2.24	12	0.35	-1082.00	5822.00	25350	20230609	-48.48	9340	20240122	39.83	24400	-46.48	20240314	9340	39.83	20240122	25350	-48.48	20230609	9340	39.83	20240122	1.01	N	200350	500	49 억		88080	N	N	0	N	00	N
134	20240503	120807	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12760	300	2	2.41	256551340	20175	33.37	12460	12830	12460	16190	8730	12460	12716.30	0.90	0	742	12946	12702	12426	12182	11906	12825	12305	49	3730	500	8720	10	1	9828153	1254	-11.79	2.19	12	0.21	-1082.00	5822.00	25350	20230609	-49.66	9340	20240122	36.62	24400	-47.70	20240314	9340	36.62	20240122	25350	-49.66	20230609	9340	36.62	20240122	1.01	N	200350	500	49 억		88080	N	N	0	N	00	N
135	20240503	110806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12720	260	2	2.09	240881170	18945	31.34	12460	12830	12460	16190	8730	12460	12714.76	0.90	0	662	12946	12702	12426	12182	11906	12825	12305	49	3730	500	8720	10	1	9828153	1250	-11.76	2.18	12	0.19	-1082.00	5822.00	25350	20230609	-49.82	9340	20240122	36.19	24400	-47.87	20240314	9340	36.19	20240122	25350	-49.82	20230609	9340	36.19	20240122	1.01	N	200350	500	49 억		88080	N	N	0	N	00	N
136	20240503	100802	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12750	290	2	2.33	140127710	11048	18.27	12460	12820	12460	16190	8730	12460	12683.54	0.90	0	1610	12946	12702	12426	12182	11906	12825	12305	49	3730	500	8720	10	1	9828153	1253	-11.78	2.19	12	0.11	-1082.00	5822.00	25350	20230609	-49.70	9340	20240122	36.51	24400	-47.75	20240314	9340	36.51	20240122	25350	-49.70	20230609	9340	36.51	20240122	1.01	N	200350	500	49 억		88080	N	N	0	N	00	N
137	20240503	090802	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12710	250	2	2.01	65701990	5202	8.60	12460	12750	12460	16190	8730	12460	12630.14	0.90	0	1920	12946	12702	12426	12182	11906	12825	12305	49	3730	500	8720	10	1	9828153	1249	-11.75	2.18	12	0.05	-1082.00	5822.00	25350	20230609	-49.86	9340	20240122	36.08	24400	-47.91	20240314	9340	36.08	20240122	25350	-49.86	20230609	9340	36.08	20240122	1.01	N	200350	500	49 억		88080	N	N	0	N	00	N
138	20240502	160756	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12460	210	2	1.71	749646140	59959	163.91	12250	12670	12150	15920	8580	12250	12503.24	0.86	0	3062	12523	12386	12283	12146	12043	12370	12130	49	3670	500	8570	10	1	9828153	1225	-11.52	2.14	12	0.61	-1082.00	5822.00	25350	20230609	-50.85	9340	20240122	33.40	24400	-48.93	20240314	9340	33.40	20240122	25350	-50.85	20230609	9340	33.40	20240122	0.99	N	200350	500	49 억		84830	N	N	0	N	00	N
139	20240502	150801	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12480	230	2	1.88	708600670	56664	154.90	12250	12670	12150	15920	8580	12250	12505.31	0.86	0	3883	12523	12386	12283	12146	12043	12370	12130	49	3670	500	8570	10	1	9828153	1227	-11.53	2.14	12	0.58	-1082.00	5822.00	25350	20230609	-50.77	9340	20240122	33.62	24400	-48.85	20240314	9340	33.62	20240122	25350	-50.77	20230609	9340	33.62	20240122	0.99	N	200350	500	49 억		84830	N	N	0	N	00	N
140	20240502	140758	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12530	280	2	2.29	665080800	53182	145.39	12250	12670	12150	15920	8580	12250	12505.75	0.86	0	5627	12523	12386	12283	12146	12043	12370	12130	49	3670	500	8570	10	1	9828153	1231	-11.58	2.15	12	0.54	-1082.00	5822.00	25350	20230609	-50.57	9340	20240122	34.15	24400	-48.65	20240314	9340	34.15	20240122	25350	-50.57	20230609	9340	34.15	20240122	0.99	N	200350	500	49 억		84830	N	N	0	N	00	N
141	20240502	130755	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12490	240	2	1.96	563441830	45069	123.21	12250	12670	12150	15920	8580	12250	12501.77	0.86	0	5594	12523	12386	12283	12146	12043	12370	12130	49	3670	500	8570	10	1	9828153	1228	-11.54	2.15	12	0.46	-1082.00	5822.00	25350	20230609	-50.73	9340	20240122	33.73	24400	-48.81	20240314	9340	33.73	20240122	25350	-50.73	20230609	9340	33.73	20240122	0.99	N	200350	500	49 억		84830	N	N	0	N	00	N
142	20240502	120753	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12450	200	2	1.63	516439390	41302	112.91	12250	12670	12150	15920	8580	12250	12503.99	0.86	0	3701	12523	12386	12283	12146	12043	12370	12130	49	3670	500	8570	10	1	9828153	1224	-11.51	2.14	12	0.42	-1082.00	5822.00	25350	20230609	-50.89	9340	20240122	33.30	24400	-48.98	20240314	9340	33.30	20240122	25350	-50.89	20230609	9340	33.30	20240122	0.99	N	200350	500	49 억		84830	N	N	0	N	00	N
143	20240502	110752	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12550	300	2	2.45	465156810	37200	101.69	12250	12670	12150	15920	8580	12250	12504.22	0.86	0	5810	12523	12386	12283	12146	12043	12370	12130	49	3670	500	8570	10	1	9828153	1233	-11.60	2.16	12	0.38	-1082.00	5822.00	25350	20230609	-50.49	9340	20240122	34.37	24400	-48.57	20240314	9340	34.37	20240122	25350	-50.49	20230609	9340	34.37	20240122	0.99	N	200350	500	49 억		84830	N	N	0	N	00	N
144	20240502	100751	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12600	350	2	2.86	319370470	25611	70.01	12250	12620	12150	15920	8580	12250	12470.06	0.86	0	5501	12523	12386	12283	12146	12043	12370	12130	49	3670	500	8570	10	1	9828153	1238	-11.65	2.16	12	0.26	-1082.00	5822.00	25350	20230609	-50.30	9340	20240122	34.90	24400	-48.36	20240314	9340	34.90	20240122	25350	-50.30	20230609	9340	34.90	20240122	0.99	N	200350	500	49 억		84830	N	N	0	N	00	N
145	20240502	090750	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12290	40	2	0.33	10583570	865	2.36	12250	12290	12150	15920	8580	12250	12235.32	0.86	0	-131	12523	12386	12283	12146	12043	12370	12130	49	3670	500	8570	10	1	9828153	1208	-11.36	2.11	12	0.01	-1082.00	5822.00	25350	20230609	-51.52	9340	20240122	31.58	24400	-49.63	20240314	9340	31.58	20240122	25350	-51.52	20230609	9340	31.58	20240122	0.99	N	200350	500	49 억		84830	N	N	0	N	00	N