KissMeData/078860/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	160700	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4290	-180	5	-4.03	203822490	46374	86.83	4470	4515	4290	5810	3130	4470	4395.21	1.00	0	-534	4783	4626	4543	4386	4303	4585	4345	24	1340	500	2680	5	1	4806323	206	-0.95	0.27	12	0.96	-4504.00	16005.00	9060	20230713	-52.65	2945	20240304	45.67	5560	-22.84	20240327	2945	45.67	20240304	5560	-22.84	20240327	150	2760.00	20231017	0.02	N	078860	500	24 억		48262	N	N	0	N	00	N
3	20240531	150655	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4370	-100	5	-2.24	170617430	38715	72.49	4470	4515	4360	5810	3130	4470	4407.01	1.00	0	-564	4783	4626	4543	4386	4303	4585	4345	24	1340	500	2680	5	1	4806323	210	-0.97	0.27	12	0.81	-4504.00	16005.00	9060	20230713	-51.77	2945	20240304	48.39	5560	-21.40	20240327	2945	48.39	20240304	5560	-21.40	20240327	150	2813.33	20231017	0.02	N	078860	500	24 억		48262	N	N	0	N	00	N
4	20240531	140655	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4405	-65	5	-1.45	135505260	30687	57.46	4470	4515	4385	5810	3130	4470	4415.72	1.00	0	3190	4783	4626	4543	4386	4303	4585	4345	24	1340	500	2680	5	1	4806323	212	-0.98	0.28	12	0.64	-4504.00	16005.00	9060	20230713	-51.38	2945	20240304	49.58	5560	-20.77	20240327	2945	49.58	20240304	5560	-20.77	20240327	150	2836.67	20231017	0.02	N	078860	500	24 억		48262	N	N	0	N	00	N
5	20240531	130700	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4410	-60	5	-1.34	117753710	26644	49.89	4470	4515	4385	5810	3130	4470	4419.52	1.00	0	3182	4783	4626	4543	4386	4303	4585	4345	24	1340	500	2680	5	1	4806323	212	-0.98	0.28	12	0.55	-4504.00	16005.00	9060	20230713	-51.32	2945	20240304	49.75	5560	-20.68	20240327	2945	49.75	20240304	5560	-20.68	20240327	150	2840.00	20231017	0.02	N	078860	500	24 억		48262	N	N	0	N	00	N
6	20240531	120703	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4420	-50	5	-1.12	83211390	18800	35.20	4470	4515	4385	5810	3130	4470	4426.14	1.00	0	2721	4783	4626	4543	4386	4303	4585	4345	24	1340	500	2680	5	1	4806323	212	-0.98	0.28	12	0.39	-4504.00	16005.00	9060	20230713	-51.21	2945	20240304	50.08	5560	-20.50	20240327	2945	50.08	20240304	5560	-20.50	20240327	150	2846.67	20231017	0.02	N	078860	500	24 억		48262	N	N	0	N	00	N
7	20240531	110700	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4470	0	3	0.00	56656370	12793	23.95	4470	4515	4385	5810	3130	4470	4428.70	1.00	0	2137	4783	4626	4543	4386	4303	4585	4345	24	1340	500	2680	5	1	4806323	215	-0.99	0.28	12	0.27	-4504.00	16005.00	9060	20230713	-50.66	2945	20240304	51.78	5560	-19.60	20240327	2945	51.78	20240304	5560	-19.60	20240327	150	2880.00	20231017	0.02	N	078860	500	24 억		48262	N	N	0	N	00	N
8	20240531	100701	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4415	-55	5	-1.23	42235750	9548	17.88	4470	4515	4385	5810	3130	4470	4423.52	1.00	0	449	4783	4626	4543	4386	4303	4585	4345	24	1340	500	2680	5	1	4806323	212	-0.98	0.28	12	0.20	-4504.00	16005.00	9060	20230713	-51.27	2945	20240304	49.92	5560	-20.59	20240327	2945	49.92	20240304	5560	-20.59	20240327	150	2843.33	20231017	0.02	N	078860	500	24 억		48262	N	N	0	N	00	N
9	20240531	090659	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4475	5	2	0.11	2222110	497	0.93	4470	4480	4470	5810	3130	4470	4471.05	1.00	0	-119	4783	4626	4543	4386	4303	4585	4345	24	1340	500	2680	5	1	4806323	215	-0.99	0.28	12	0.01	-4504.00	16005.00	9060	20230713	-50.61	2945	20240304	51.95	5560	-19.51	20240327	2945	51.95	20240304	5560	-19.51	20240327	150	2883.33	20231017	0.02	N	078860	500	24 억		48262	N	N	0	N	00	N
10	20240530	160656	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4470	-200	5	-4.28	243711605	53336	166.38	4580	4700	4460	6070	3270	4670	4569.69	1.36	0	-17079	4950	4810	4690	4550	4430	4750	4490	24	1400	500	2800	5	1	4806323	215	-0.99	0.28	12	1.11	-4504.00	16005.00	9060	20230713	-50.66	2945	20240304	51.78	5560	-19.60	20240327	2945	51.78	20240304	5560	-19.60	20240327	150	2880.00	20231017	0.01	N	078860	500	24 억		65341	N	N	0	N	00	N
11	20240530	150657	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4465	-205	5	-4.39	229546065	50165	156.49	4580	4700	4465	6070	3270	4670	4575.82	1.36	0	-16839	4950	4810	4690	4550	4430	4750	4490	24	1400	500	2800	5	1	4806323	215	-0.99	0.28	12	1.04	-4504.00	16005.00	9060	20230713	-50.72	2945	20240304	51.61	5560	-19.69	20240327	2945	51.61	20240304	5560	-19.69	20240327	150	2876.67	20231017	0.01	N	078860	500	24 억		65341	N	N	0	N	00	N
12	20240530	140656	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4480	-190	5	-4.07	214673265	46841	146.12	4580	4700	4470	6070	3270	4670	4583.02	1.36	0	-16972	4950	4810	4690	4550	4430	4750	4490	24	1400	500	2800	5	1	4806323	215	-0.99	0.28	12	0.97	-4504.00	16005.00	9060	20230713	-50.55	2945	20240304	52.12	5560	-19.42	20240327	2945	52.12	20240304	5560	-19.42	20240327	150	2886.67	20231017	0.01	N	078860	500	24 억		65341	N	N	0	N	00	N
13	20240530	130657	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4560	-110	5	-2.36	206634915	45055	140.55	4580	4700	4470	6070	3270	4670	4586.28	1.36	0	-16647	4950	4810	4690	4550	4430	4750	4490	24	1400	500	2800	5	1	4806323	219	-1.01	0.28	12	0.94	-4504.00	16005.00	9060	20230713	-49.67	2945	20240304	54.84	5560	-17.99	20240327	2945	54.84	20240304	5560	-17.99	20240327	150	2940.00	20231017	0.01	N	078860	500	24 억		65341	N	N	0	N	00	N
14	20240530	120656	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4480	-190	5	-4.07	193091925	42044	131.15	4580	4700	4470	6070	3270	4670	4592.62	1.36	0	-16298	4950	4810	4690	4550	4430	4750	4490	24	1400	500	2800	5	1	4806323	215	-0.99	0.28	12	0.87	-4504.00	16005.00	9060	20230713	-50.55	2945	20240304	52.12	5560	-19.42	20240327	2945	52.12	20240304	5560	-19.42	20240327	150	2886.67	20231017	0.01	N	078860	500	24 억		65341	N	N	0	N	00	N
15	20240530	110657	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4505	-165	5	-3.53	181168185	39387	122.87	4580	4700	4470	6070	3270	4670	4599.69	1.36	0	-16269	4950	4810	4690	4550	4430	4750	4490	24	1400	500	2800	5	1	4806323	217	-1.00	0.28	12	0.82	-4504.00	16005.00	9060	20230713	-50.28	2945	20240304	52.97	5560	-18.97	20240327	2945	52.97	20240304	5560	-18.97	20240327	150	2903.33	20231017	0.01	N	078860	500	24 억		65341	N	N	0	N	00	N
16	20240530	100658	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4640	-30	5	-0.64	147911795	32022	99.89	4580	4700	4470	6070	3270	4670	4619.07	1.36	0	-17258	4950	4810	4690	4550	4430	4750	4490	24	1400	500	2800	5	1	4806323	223	-1.03	0.29	12	0.67	-4504.00	16005.00	9060	20230713	-48.79	2945	20240304	57.56	5560	-16.55	20240327	2945	57.56	20240304	5560	-16.55	20240327	150	2993.33	20231017	0.01	N	078860	500	24 억		65341	N	N	0	N	00	N
17	20240530	090657	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4670	0	3	0.00	3744220	806	2.51	4580	4670	4580	6070	3270	4670	4645.43	1.36	0	-16	4950	4810	4690	4550	4430	4750	4490	24	1400	500	2800	5	1	4806323	224	-1.04	0.29	12	0.02	-4504.00	16005.00	9060	20230713	-48.45	2945	20240304	58.57	5560	-16.01	20240327	2945	58.57	20240304	5560	-16.01	20240327	150	3013.33	20231017	0.01	N	078860	500	24 억		65341	N	N	0	N	00	N
18	20240529	160651	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4670	50	2	1.08	149905300	32057	37.35	4830	4830	4570	6000	3235	4620	4676.25	1.52	0	-5420	5093	4856	4653	4416	4213	4755	4315	24	1380	500	2770	5	1	4806323	224	-1.04	0.29	12	0.67	-4504.00	16005.00	9060	20230713	-48.45	2945	20240304	58.57	5560	-16.01	20240327	2945	58.57	20240304	5560	-16.01	20240327	150	3013.33	20231017	0.01	N	078860	500	24 억		72818	N	N	0	N	00	N
19	20240529	150650	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4655	35	2	0.76	140301620	29995	34.95	4830	4830	4570	6000	3235	4620	4677.50	1.52	0	-5442	5093	4856	4653	4416	4213	4755	4315	24	1380	500	2770	5	1	4806323	224	-1.03	0.29	12	0.62	-4504.00	16005.00	9060	20230713	-48.62	2945	20240304	58.06	5560	-16.28	20240327	2945	58.06	20240304	5560	-16.28	20240327	150	3003.33	20231017	0.01	N	078860	500	24 억		72818	N	N	0	N	00	N
20	20240529	140650	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4690	70	2	1.52	100654475	21483	25.03	4830	4830	4570	6000	3235	4620	4685.31	1.52	0	-2411	5093	4856	4653	4416	4213	4755	4315	24	1380	500	2770	5	1	4806323	225	-1.04	0.29	12	0.45	-4504.00	16005.00	9060	20230713	-48.23	2945	20240304	59.25	5560	-15.65	20240327	2945	59.25	20240304	5560	-15.65	20240327	150	3026.67	20231017	0.01	N	078860	500	24 억		72818	N	N	0	N	00	N
21	20240529	130652	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4670	50	2	1.08	97763880	20866	24.31	4830	4830	4570	6000	3235	4620	4685.32	1.52	0	-2421	5093	4856	4653	4416	4213	4755	4315	24	1380	500	2770	5	1	4806323	224	-1.04	0.29	12	0.43	-4504.00	16005.00	9060	20230713	-48.45	2945	20240304	58.57	5560	-16.01	20240327	2945	58.57	20240304	5560	-16.01	20240327	150	3013.33	20231017	0.01	N	078860	500	24 억		72818	N	N	0	N	00	N
22	20240529	120655	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4770	150	2	3.25	76466980	16327	19.02	4830	4830	4570	6000	3235	4620	4683.47	1.52	0	-3313	5093	4856	4653	4416	4213	4755	4315	24	1380	500	2770	5	1	4806323	229	-1.06	0.30	12	0.34	-4504.00	16005.00	9060	20230713	-47.35	2945	20240304	61.97	5560	-14.21	20240327	2945	61.97	20240304	5560	-14.21	20240327	150	3080.00	20231017	0.01	N	078860	500	24 억		72818	N	N	0	N	00	N
23	20240529	110653	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4670	50	2	1.08	62435580	13363	15.57	4830	4830	4570	6000	3235	4620	4672.27	1.52	0	-2439	5093	4856	4653	4416	4213	4755	4315	24	1380	500	2770	5	1	4806323	224	-1.04	0.29	12	0.28	-4504.00	16005.00	9060	20230713	-48.45	2945	20240304	58.57	5560	-16.01	20240327	2945	58.57	20240304	5560	-16.01	20240327	150	3013.33	20231017	0.01	N	078860	500	24 억		72818	N	N	0	N	00	N
24	20240529	100651	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4645	25	2	0.54	49362750	10558	12.30	4830	4830	4570	6000	3235	4620	4675.39	1.52	0	-3084	5093	4856	4653	4416	4213	4755	4315	24	1380	500	2770	5	1	4806323	223	-1.03	0.29	12	0.22	-4504.00	16005.00	9060	20230713	-48.73	2945	20240304	57.72	5560	-16.46	20240327	2945	57.72	20240304	5560	-16.46	20240327	150	2996.67	20231017	0.01	N	078860	500	24 억		72818	N	N	0	N	00	N
25	20240529	090647	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4695	75	2	1.62	16856645	3522	4.10	4830	4830	4670	6000	3235	4620	4786.10	1.52	0	-1307	5093	4856	4653	4416	4213	4755	4315	24	1380	500	2770	5	1	4806323	226	-1.04	0.29	12	0.07	-4504.00	16005.00	9060	20230713	-48.18	2945	20240304	59.42	5560	-15.56	20240327	2945	59.42	20240304	5560	-15.56	20240327	150	3030.00	20231017	0.01	N	078860	500	24 억		72818	N	N	0	N	00	N
26	20240528	160646	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4620	-235	5	-4.84	399264820	85831	74.64	4890	4890	4450	6310	3400	4855	4651.76	1.77	0	-6727	5211	5032	4921	4742	4631	4977	4687	24	1455	500	2910	5	1	4806323	222	-1.03	0.29	12	1.79	-4504.00	16005.00	9060	20230713	-49.01	2945	20240304	56.88	5560	-16.91	20240327	2945	56.88	20240304	5560	-16.91	20240327	150	2980.00	20231017	0.03	N	078860	500	24 억		84955	N	N	0	N	00	N
27	20240528	150650	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4675	-180	5	-3.71	393518210	84589	73.56	4890	4890	4450	6310	3400	4855	4652.12	1.77	0	-6768	5211	5032	4921	4742	4631	4977	4687	24	1455	500	2910	5	1	4806323	225	-1.04	0.29	12	1.76	-4504.00	16005.00	9060	20230713	-48.40	2945	20240304	58.74	5560	-15.92	20240327	2945	58.74	20240304	5560	-15.92	20240327	150	3016.67	20231017	0.03	N	078860	500	24 억		84955	N	N	0	N	00	N
28	20240528	140650	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4600	-255	5	-5.25	355341170	76333	66.38	4890	4890	4450	6310	3400	4855	4655.14	1.77	0	-10133	5211	5032	4921	4742	4631	4977	4687	24	1455	500	2910	5	1	4806323	221	-1.02	0.29	12	1.59	-4504.00	16005.00	9060	20230713	-49.23	2945	20240304	56.20	5560	-17.27	20240327	2945	56.20	20240304	5560	-17.27	20240327	150	2966.67	20231017	0.03	N	078860	500	24 억		84955	N	N	0	N	00	N
29	20240528	130647	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4615	-240	5	-4.94	338955840	72784	63.30	4890	4890	4450	6310	3400	4855	4657.01	1.77	0	-9564	5211	5032	4921	4742	4631	4977	4687	24	1455	500	2910	5	1	4806323	222	-1.02	0.29	12	1.51	-4504.00	16005.00	9060	20230713	-49.06	2945	20240304	56.71	5560	-17.00	20240327	2945	56.71	20240304	5560	-17.00	20240327	150	2976.67	20231017	0.03	N	078860	500	24 억		84955	N	N	0	N	00	N
30	20240528	120648	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4705	-150	5	-3.09	270727560	57906	50.36	4890	4890	4450	6310	3400	4855	4675.29	1.77	0	-16639	5211	5032	4921	4742	4631	4977	4687	24	1455	500	2910	5	1	4806323	226	-1.04	0.29	12	1.20	-4504.00	16005.00	9060	20230713	-48.07	2945	20240304	59.76	5560	-15.38	20240327	2945	59.76	20240304	5560	-15.38	20240327	150	3036.67	20231017	0.03	N	078860	500	24 억		84955	N	N	0	N	00	N
31	20240528	110632	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4575	-280	5	-5.77	146526220	31158	27.10	4890	4890	4565	6310	3400	4855	4702.68	1.77	0	-5157	5211	5032	4921	4742	4631	4977	4687	24	1455	500	2910	5	1	4806323	220	-1.02	0.29	12	0.65	-4504.00	16005.00	9060	20230713	-49.50	2945	20240304	55.35	5560	-17.72	20240327	2945	55.35	20240304	5560	-17.72	20240327	150	2950.00	20231017	0.03	N	078860	500	24 억		84955	N	N	0	N	00	N
32	20240528	100648	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4725	-130	5	-2.68	86614505	18307	15.92	4890	4890	4665	6310	3400	4855	4731.22	1.77	0	-3044	5211	5032	4921	4742	4631	4977	4687	24	1455	500	2910	5	1	4806323	227	-1.05	0.30	12	0.38	-4504.00	16005.00	9060	20230713	-47.85	2945	20240304	60.44	5560	-15.02	20240327	2945	60.44	20240304	5560	-15.02	20240327	150	3050.00	20231017	0.03	N	078860	500	24 억		84955	N	N	0	N	00	N
33	20240528	090649	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4795	-60	5	-1.24	13104445	2711	2.36	4890	4890	4760	6310	3400	4855	4833.80	1.77	0	-728	5211	5032	4921	4742	4631	4977	4687	24	1455	500	2910	5	1	4806323	230	-1.06	0.30	12	0.06	-4504.00	16005.00	9060	20230713	-47.08	2945	20240304	62.82	5560	-13.76	20240327	2945	62.82	20240304	5560	-13.76	20240327	150	3096.67	20231017	0.03	N	078860	500	24 억		84955	N	N	0	N	00	N
34	20240527	160638	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4855	-245	5	-4.80	565576600	114667	70.02	5080	5100	4810	6630	3570	5100	4932.34	1.97	0	-9959	5340	5220	5000	4880	4660	5280	4940	24	1530	500	3060	5	1	4806323	233	-1.08	0.30	12	2.39	-4504.00	16005.00	9060	20230713	-46.41	2945	20240304	64.86	5560	-12.68	20240327	2945	64.86	20240304	5560	-12.68	20240327	150	3136.67	20231017	0.11	N	078860	500	24 억		94716	N	N	0	N	00	N
35	20240527	150649	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4850	-250	5	-4.90	560439385	113607	69.38	5080	5100	4810	6630	3570	5100	4933.14	1.97	0	-9676	5340	5220	5000	4880	4660	5280	4940	24	1530	500	3060	5	1	4806323	233	-1.08	0.30	12	2.36	-4504.00	16005.00	9060	20230713	-46.47	2945	20240304	64.69	5560	-12.77	20240327	2945	64.69	20240304	5560	-12.77	20240327	150	3133.33	20231017	0.11	N	078860	500	24 억		94716	N	N	0	N	00	N
36	20240527	140647	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4845	-255	5	-5.00	521737420	105599	64.49	5080	5100	4845	6630	3570	5100	4940.74	1.97	0	-8674	5340	5220	5000	4880	4660	5280	4940	24	1530	500	3060	5	1	4806323	233	-1.08	0.30	12	2.20	-4504.00	16005.00	9060	20230713	-46.52	2945	20240304	64.52	5560	-12.86	20240327	2945	64.52	20240304	5560	-12.86	20240327	150	3130.00	20231017	0.11	N	078860	500	24 억		94716	N	N	0	N	00	N
37	20240527	130646	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4910	-190	5	-3.73	470204905	95016	58.02	5080	5100	4855	6630	3570	5100	4948.69	1.97	0	-7779	5340	5220	5000	4880	4660	5280	4940	24	1530	500	3060	5	1	4806323	236	-1.09	0.31	12	1.98	-4504.00	16005.00	9060	20230713	-45.81	2945	20240304	66.72	5560	-11.69	20240327	2945	66.72	20240304	5560	-11.69	20240327	150	3173.33	20231017	0.11	N	078860	500	24 억		94716	N	N	0	N	00	N
38	20240527	120647	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4915	-185	5	-3.63	439356060	88701	54.17	5080	5100	4905	6630	3570	5100	4953.23	1.97	0	-6871	5340	5220	5000	4880	4660	5280	4940	24	1530	500	3060	5	1	4806323	236	-1.09	0.31	12	1.85	-4504.00	16005.00	9060	20230713	-45.75	2945	20240304	66.89	5560	-11.60	20240327	2945	66.89	20240304	5560	-11.60	20240327	150	3176.67	20231017	0.11	N	078860	500	24 억		94716	N	N	0	N	00	N
39	20240527	110647	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4985	-115	5	-2.25	279704750	56344	34.41	5080	5100	4910	6630	3570	5100	4964.23	1.97	0	-5414	5340	5220	5000	4880	4660	5280	4940	24	1530	500	3060	5	1	4806323	240	-1.11	0.31	12	1.17	-4504.00	16005.00	9060	20230713	-44.98	2945	20240304	69.27	5560	-10.34	20240327	2945	69.27	20240304	5560	-10.34	20240327	150	3223.33	20231017	0.11	N	078860	500	24 억		94716	N	N	0	N	00	N
40	20240527	100645	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4995	-105	5	-2.06	96500790	19277	11.77	5080	5100	4910	6630	3570	5100	5006.01	1.97	0	-1786	5340	5220	5000	4880	4660	5280	4940	24	1530	500	3060	5	1	4806323	240	-1.11	0.31	12	0.40	-4504.00	16005.00	9060	20230713	-44.87	2945	20240304	69.61	5560	-10.16	20240327	2945	69.61	20240304	5560	-10.16	20240327	150	3230.00	20231017	0.11	N	078860	500	24 억		94716	N	N	0	N	00	N
41	20240527	090646	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4990	-110	5	-2.16	30598900	6166	3.77	5080	5080	4910	6630	3570	5100	4962.52	1.97	0	-248	5340	5220	5000	4880	4660	5280	4940	24	1530	500	3060	5	1	4806323	240	-1.11	0.31	12	0.13	-4504.00	16005.00	9060	20230713	-44.92	2945	20240304	69.44	5560	-10.25	20240327	2945	69.44	20240304	5560	-10.25	20240327	150	3226.67	20231017	0.11	N	078860	500	24 억		94716	N	N	0	N	00	N
42	20240524	160613	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5100	255	2	5.26	816361380	163051	98.61	4790	5120	4780	6290	3395	4845	5006.38	1.76	0	2820	5191	5017	4801	4627	4411	5105	4715	24	1445	500	2900	10	1	4806323	245	-1.13	0.32	12	3.39	-4504.00	16005.00	9060	20230713	-43.71	2945	20240304	73.17	5560	-8.27	20240327	2945	73.17	20240304	5560	-8.27	20240327	150	3300.00	20231017	0.12	N	078860	500	24 억		84573	N	N	0	N	00	N
43	20240524	150612	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5050	205	2	4.23	711120300	142227	86.02	4790	5120	4780	6290	3395	4845	4999.90	1.76	0	6328	5191	5017	4801	4627	4411	5105	4715	24	1445	500	2900	10	1	4806323	243	-1.12	0.32	12	2.96	-4504.00	16005.00	9060	20230713	-44.26	2945	20240304	71.48	5560	-9.17	20240327	2945	71.48	20240304	5560	-9.17	20240327	150	3266.67	20231017	0.12	N	078860	500	24 억		84573	N	N	0	N	00	N
44	20240524	140615	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5040	195	2	4.02	594006460	119091	72.03	4790	5120	4780	6290	3395	4845	4987.84	1.76	0	8166	5191	5017	4801	4627	4411	5105	4715	24	1445	500	2900	10	1	4806323	242	-1.12	0.31	12	2.48	-4504.00	16005.00	9060	20230713	-44.37	2945	20240304	71.14	5560	-9.35	20240327	2945	71.14	20240304	5560	-9.35	20240327	150	3260.00	20231017	0.12	N	078860	500	24 억		84573	N	N	0	N	00	N
45	20240524	130613	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5000	155	2	3.20	544154620	109142	66.01	4790	5120	4780	6290	3395	4845	4985.75	1.76	0	4713	5191	5017	4801	4627	4411	5105	4715	24	1445	500	2900	10	1	4806323	240	-1.11	0.31	12	2.27	-4504.00	16005.00	9060	20230713	-44.81	2945	20240304	69.78	5560	-10.07	20240327	2945	69.78	20240304	5560	-10.07	20240327	150	3233.33	20231017	0.12	N	078860	500	24 억		84573	N	N	0	N	00	N
46	20240524	120613	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5040	195	2	4.02	417799145	83886	50.73	4790	5120	4780	6290	3395	4845	4980.56	1.76	0	2396	5191	5017	4801	4627	4411	5105	4715	24	1445	500	2900	10	1	4806323	242	-1.12	0.31	12	1.75	-4504.00	16005.00	9060	20230713	-44.37	2945	20240304	71.14	5560	-9.35	20240327	2945	71.14	20240304	5560	-9.35	20240327	150	3260.00	20231017	0.12	N	078860	500	24 억		84573	N	N	0	N	00	N
47	20240524	110612	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4945	100	2	2.06	138979430	28563	17.27	4790	4945	4780	6290	3395	4845	4865.72	1.76	0	379	5191	5017	4801	4627	4411	5105	4715	24	1445	500	2900	5	1	4806323	238	-1.10	0.31	12	0.59	-4504.00	16005.00	9060	20230713	-45.42	2945	20240304	67.91	5560	-11.06	20240327	2945	67.91	20240304	5560	-11.06	20240327	150	3196.67	20231017	0.12	N	078860	500	24 억		84573	N	N	0	N	00	N
48	20240524	100616	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4875	30	2	0.62	77690800	16067	9.72	4790	4885	4780	6290	3395	4845	4835.43	1.76	0	-330	5191	5017	4801	4627	4411	5105	4715	24	1445	500	2900	5	1	4806323	234	-1.08	0.30	12	0.33	-4504.00	16005.00	9060	20230713	-46.19	2945	20240304	65.53	5560	-12.32	20240327	2945	65.53	20240304	5560	-12.32	20240327	150	3150.00	20231017	0.12	N	078860	500	24 억		84573	N	N	0	N	00	N
49	20240524	090613	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4810	-35	5	-0.72	22887685	4776	2.89	4790	4810	4780	6290	3395	4845	4792.23	1.76	0	-476	5191	5017	4801	4627	4411	5105	4715	24	1445	500	2900	5	1	4806323	231	-1.07	0.30	12	0.10	-4504.00	16005.00	9060	20230713	-46.91	2945	20240304	63.33	5560	-13.49	20240327	2945	63.33	20240304	5560	-13.49	20240327	150	3106.67	20231017	0.12	N	078860	500	24 억		84573	N	N	0	N	00	N
50	20240523	160610	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4845	210	2	4.53	803333065	165261	554.34	4605	4975	4585	6020	3245	4635	4861.02	1.03	0	37585	4885	4760	4635	4510	4385	4822	4572	24	1385	500	2780	5	1	4806323	233	-1.08	0.30	12	3.44	-4504.00	16005.00	9060	20230713	-46.52	2945	20240304	64.52	5560	-12.86	20240327	2945	64.52	20240304	5560	-12.86	20240327	150	3130.00	20231017	0.12	N	078860	500	24 억		49716	N	N	0	N	00	N
51	20240523	150615	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4845	210	2	4.53	790078810	162519	545.15	4605	4975	4585	6020	3245	4635	4861.46	1.03	0	37820	4885	4760	4635	4510	4385	4822	4572	24	1385	500	2780	5	1	4806323	233	-1.08	0.30	12	3.38	-4504.00	16005.00	9060	20230713	-46.52	2945	20240304	64.52	5560	-12.86	20240327	2945	64.52	20240304	5560	-12.86	20240327	150	3130.00	20231017	0.12	N	078860	500	24 억		49716	N	N	0	N	00	N
52	20240523	140616	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4865	230	2	4.96	759662795	156216	524.00	4605	4975	4585	6020	3245	4635	4862.90	1.03	0	37181	4885	4760	4635	4510	4385	4822	4572	24	1385	500	2780	5	1	4806323	234	-1.08	0.30	12	3.25	-4504.00	16005.00	9060	20230713	-46.30	2945	20240304	65.20	5560	-12.50	20240327	2945	65.20	20240304	5560	-12.50	20240327	150	3143.33	20231017	0.12	N	078860	500	24 억		49716	N	N	0	N	00	N
53	20240523	130613	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4860	225	2	4.85	733077425	150721	505.57	4605	4975	4585	6020	3245	4635	4863.80	1.03	0	33897	4885	4760	4635	4510	4385	4822	4572	24	1385	500	2780	5	1	4806323	234	-1.08	0.30	12	3.14	-4504.00	16005.00	9060	20230713	-46.36	2945	20240304	65.03	5560	-12.59	20240327	2945	65.03	20240304	5560	-12.59	20240327	150	3140.00	20231017	0.12	N	078860	500	24 억		49716	N	N	0	N	00	N
54	20240523	120610	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4855	220	2	4.75	665462180	136751	458.71	4605	4975	4585	6020	3245	4635	4866.23	1.03	0	32944	4885	4760	4635	4510	4385	4822	4572	24	1385	500	2780	5	1	4806323	233	-1.08	0.30	12	2.85	-4504.00	16005.00	9060	20230713	-46.41	2945	20240304	64.86	5560	-12.68	20240327	2945	64.86	20240304	5560	-12.68	20240327	150	3136.67	20231017	0.12	N	078860	500	24 억		49716	N	N	0	N	00	N
55	20240523	110610	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4930	295	2	6.36	469940190	97068	325.60	4605	4930	4585	6020	3245	4635	4841.35	1.03	0	26394	4885	4760	4635	4510	4385	4822	4572	24	1385	500	2780	5	1	4806323	237	-1.09	0.31	12	2.02	-4504.00	16005.00	9060	20230713	-45.58	2945	20240304	67.40	5560	-11.33	20240327	2945	67.40	20240304	5560	-11.33	20240327	150	3186.67	20231017	0.12	N	078860	500	24 억		49716	N	N	0	N	00	N
56	20240523	100612	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4855	220	2	4.75	272026745	56570	189.76	4605	4885	4585	6020	3245	4635	4808.68	1.03	0	13741	4885	4760	4635	4510	4385	4822	4572	24	1385	500	2780	5	1	4806323	233	-1.08	0.30	12	1.18	-4504.00	16005.00	9060	20230713	-46.41	2945	20240304	64.86	5560	-12.68	20240327	2945	64.86	20240304	5560	-12.68	20240327	150	3136.67	20231017	0.12	N	078860	500	24 억		49716	N	N	0	N	00	N
57	20240523	090614	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4610	-25	5	-0.54	4636580	1011	3.39	4605	4625	4585	6020	3245	4635	4586.13	1.03	0	-156	4885	4760	4635	4510	4385	4822	4572	24	1385	500	2780	5	1	4806323	222	-1.02	0.29	12	0.02	-4504.00	16005.00	9060	20230713	-49.12	2945	20240304	56.54	5560	-17.09	20240327	2945	56.54	20240304	5560	-17.09	20240327	150	2973.33	20231017	0.12	N	078860	500	24 억		49716	N	N	0	N	00	N
58	20240522	160605	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4635	40	2	0.87	138648805	29769	179.13	4595	4760	4510	5970	3220	4595	4657.49	1.11	0	-3557	4835	4715	4640	4520	4445	4677	4482	24	1375	500	2750	5	1	4806323	223	-1.03	0.29	12	0.62	-4504.00	16005.00	9060	20230713	-48.84	2945	20240304	57.39	5560	-16.64	20240327	2945	57.39	20240304	5560	-16.64	20240327	150	2990.00	20231017	0.13	N	078860	500	24 억		53137	N	N	0	N	00	N
59	20240522	150610	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4635	40	2	0.87	128316160	27542	165.73	4595	4760	4510	5970	3220	4595	4658.93	1.11	0	-3454	4835	4715	4640	4520	4445	4677	4482	24	1375	500	2750	5	1	4806323	223	-1.03	0.29	12	0.57	-4504.00	16005.00	9060	20230713	-48.84	2945	20240304	57.39	5560	-16.64	20240327	2945	57.39	20240304	5560	-16.64	20240327	150	2990.00	20231017	0.13	N	078860	500	24 억		53137	N	N	0	N	00	N
60	20240522	140611	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4665	70	2	1.52	118767190	25484	153.34	4595	4760	4510	5970	3220	4595	4660.46	1.11	0	-3468	4835	4715	4640	4520	4445	4677	4482	24	1375	500	2750	5	1	4806323	224	-1.04	0.29	12	0.53	-4504.00	16005.00	9060	20230713	-48.51	2945	20240304	58.40	5560	-16.10	20240327	2945	58.40	20240304	5560	-16.10	20240327	150	3010.00	20231017	0.13	N	078860	500	24 억		53137	N	N	0	N	00	N
61	20240522	130607	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4760	165	2	3.59	103650630	22242	133.83	4595	4760	4510	5970	3220	4595	4660.13	1.11	0	-4794	4835	4715	4640	4520	4445	4677	4482	24	1375	500	2750	5	1	4806323	229	-1.06	0.30	12	0.46	-4504.00	16005.00	9060	20230713	-47.46	2945	20240304	61.63	5560	-14.39	20240327	2945	61.63	20240304	5560	-14.39	20240327	150	3073.33	20231017	0.13	N	078860	500	24 억		53137	N	N	0	N	00	N
62	20240522	120628	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4665	70	2	1.52	62476780	13522	81.36	4595	4675	4510	5970	3220	4595	4620.38	1.11	0	-3852	4835	4715	4640	4520	4445	4677	4482	24	1375	500	2750	5	1	4806323	224	-1.04	0.29	12	0.28	-4504.00	16005.00	9060	20230713	-48.51	2945	20240304	58.40	5560	-16.10	20240327	2945	58.40	20240304	5560	-16.10	20240327	150	3010.00	20231017	0.13	N	078860	500	24 억		53137	N	N	0	N	00	N
63	20240522	110611	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4670	75	2	1.63	42587960	9260	55.72	4595	4675	4510	5970	3220	4595	4599.13	1.11	0	-1004	4835	4715	4640	4520	4445	4677	4482	24	1375	500	2750	5	1	4806323	224	-1.04	0.29	12	0.19	-4504.00	16005.00	9060	20230713	-48.45	2945	20240304	58.57	5560	-16.01	20240327	2945	58.57	20240304	5560	-16.01	20240327	150	3013.33	20231017	0.13	N	078860	500	24 억		53137	N	N	0	N	00	N
64	20240522	100610	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4560	-35	5	-0.76	24695125	5400	32.49	4595	4615	4510	5970	3220	4595	4573.17	1.11	0	-567	4835	4715	4640	4520	4445	4677	4482	24	1375	500	2750	5	1	4806323	219	-1.01	0.28	12	0.11	-4504.00	16005.00	9060	20230713	-49.67	2945	20240304	54.84	5560	-17.99	20240327	2945	54.84	20240304	5560	-17.99	20240327	150	2940.00	20231017	0.13	N	078860	500	24 억		53137	N	N	0	N	00	N
65	20240522	090609	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4550	-45	5	-0.98	8593115	1887	11.35	4595	4615	4510	5970	3220	4595	4553.85	1.11	0	-324	4835	4715	4640	4520	4445	4677	4482	24	1375	500	2750	5	1	4806323	219	-1.01	0.28	12	0.04	-4504.00	16005.00	9060	20230713	-49.78	2945	20240304	54.50	5560	-18.17	20240327	2945	54.50	20240304	5560	-18.17	20240327	150	2933.33	20231017	0.13	N	078860	500	24 억		53137	N	N	0	N	00	N
66	20240521	160603	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4595	-80	5	-1.71	76475310	16597	15.78	4720	4760	4565	6070	3275	4675	4607.78	1.12	0	-984	5018	4846	4628	4456	4238	4932	4542	24	1395	500	2800	5	1	4806323	221	-1.02	0.29	12	0.35	-4504.00	16005.00	9060	20230713	-49.28	2945	20240304	56.03	5560	-17.36	20240327	2945	56.03	20240304	5560	-17.36	20240327	150	2963.33	20231017	0.06	N	078860	500	24 억		53886	N	N	0	N	00	N
67	20240521	150608	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4590	-85	5	-1.82	73356120	15917	15.13	4720	4760	4565	6070	3275	4675	4608.66	1.12	0	-709	5018	4846	4628	4456	4238	4932	4542	24	1395	500	2800	5	1	4806323	221	-1.02	0.29	12	0.33	-4504.00	16005.00	9060	20230713	-49.34	2945	20240304	55.86	5560	-17.45	20240327	2945	55.86	20240304	5560	-17.45	20240327	150	2960.00	20231017	0.06	N	078860	500	24 억		53886	N	N	0	N	00	N
68	20240521	140606	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4595	-80	5	-1.71	62664765	13590	12.92	4720	4760	4565	6070	3275	4675	4611.09	1.12	0	-527	5018	4846	4628	4456	4238	4932	4542	24	1395	500	2800	5	1	4806323	221	-1.02	0.29	12	0.28	-4504.00	16005.00	9060	20230713	-49.28	2945	20240304	56.03	5560	-17.36	20240327	2945	56.03	20240304	5560	-17.36	20240327	150	2963.33	20231017	0.06	N	078860	500	24 억		53886	N	N	0	N	00	N
69	20240521	130607	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4615	-60	5	-1.28	56910700	12341	11.73	4720	4760	4565	6070	3275	4675	4611.51	1.12	0	-451	5018	4846	4628	4456	4238	4932	4542	24	1395	500	2800	5	1	4806323	222	-1.02	0.29	12	0.26	-4504.00	16005.00	9060	20230713	-49.06	2945	20240304	56.71	5560	-17.00	20240327	2945	56.71	20240304	5560	-17.00	20240327	150	2976.67	20231017	0.06	N	078860	500	24 억		53886	N	N	0	N	00	N
70	20240521	120608	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4620	-55	5	-1.18	55163150	11962	11.37	4720	4760	4565	6070	3275	4675	4611.53	1.12	0	-448	5018	4846	4628	4456	4238	4932	4542	24	1395	500	2800	5	1	4806323	222	-1.03	0.29	12	0.25	-4504.00	16005.00	9060	20230713	-49.01	2945	20240304	56.88	5560	-16.91	20240327	2945	56.88	20240304	5560	-16.91	20240327	150	2980.00	20231017	0.06	N	078860	500	24 억		53886	N	N	0	N	00	N
71	20240521	110609	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4585	-90	5	-1.93	32867355	7132	6.78	4720	4760	4565	6070	3275	4675	4608.43	1.12	0	-1026	5018	4846	4628	4456	4238	4932	4542	24	1395	500	2800	5	1	4806323	220	-1.02	0.29	12	0.15	-4504.00	16005.00	9060	20230713	-49.39	2945	20240304	55.69	5560	-17.54	20240327	2945	55.69	20240304	5560	-17.54	20240327	150	2956.67	20231017	0.06	N	078860	500	24 억		53886	N	N	0	N	00	N
72	20240521	100607	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4625	-50	5	-1.07	17489795	3784	3.60	4720	4760	4565	6070	3275	4675	4622.04	1.12	0	-1153	5018	4846	4628	4456	4238	4932	4542	24	1395	500	2800	5	1	4806323	222	-1.03	0.29	12	0.08	-4504.00	16005.00	9060	20230713	-48.95	2945	20240304	57.05	5560	-16.82	20240327	2945	57.05	20240304	5560	-16.82	20240327	150	2983.33	20231017	0.06	N	078860	500	24 억		53886	N	N	0	N	00	N
73	20240521	090604	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4680	5	2	0.11	3676590	786	0.75	4720	4760	4610	6070	3275	4675	4677.60	1.12	0	40	5018	4846	4628	4456	4238	4932	4542	24	1395	500	2800	5	1	4806323	225	-1.04	0.29	12	0.02	-4504.00	16005.00	9060	20230713	-48.34	2945	20240304	58.91	5560	-15.83	20240327	2945	58.91	20240304	5560	-15.83	20240327	150	3020.00	20231017	0.06	N	078860	500	24 억		53886	N	N	0	N	00	N
74	20240517	160608	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4455	-125	5	-2.73	255479200	56877	212.77	4530	4640	4405	5950	3210	4580	4491.78	0.82	0	6899	4743	4661	4613	4531	4483	4637	4507	24	1370	500	2740	5	1	4806323	214	-0.99	0.28	12	1.18	-4504.00	16005.00	9060	20230713	-50.83	2945	20240304	51.27	5560	-19.87	20240327	2945	51.27	20240304	5560	-19.87	20240327	150	2870.00	20231017	0.01	N	078860	500	24 억		39191	N	N	0	N	00	N
75	20240517	150610	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4475	-105	5	-2.29	235815550	52461	196.25	4530	4640	4405	5950	3210	4580	4495.06	0.82	0	5891	4743	4661	4613	4531	4483	4637	4507	24	1370	500	2740	5	1	4806323	215	-0.99	0.28	12	1.09	-4504.00	16005.00	9060	20230713	-50.61	2945	20240304	51.95	5560	-19.51	20240327	2945	51.95	20240304	5560	-19.51	20240327	150	2883.33	20231017	0.01	N	078860	500	24 억		39191	N	N	0	N	00	N
76	20240517	140604	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4450	-130	5	-2.84	142039145	31282	117.02	4530	4640	4440	5950	3210	4580	4540.60	0.82	0	-2287	4743	4661	4613	4531	4483	4637	4507	24	1370	500	2740	5	1	4806323	214	-0.99	0.28	12	0.65	-4504.00	16005.00	9060	20230713	-50.88	2945	20240304	51.10	5560	-19.96	20240327	2945	51.10	20240304	5560	-19.96	20240327	150	2866.67	20231017	0.01	N	078860	500	24 억		39191	N	N	0	N	00	N
77	20240517	130600	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4585	5	2	0.11	54235220	11830	44.25	4530	4640	4500	5950	3210	4580	4584.55	0.82	0	-9	4743	4661	4613	4531	4483	4637	4507	24	1370	500	2740	5	1	4806323	220	-1.02	0.29	12	0.25	-4504.00	16005.00	9060	20230713	-49.39	2945	20240304	55.69	5560	-17.54	20240327	2945	55.69	20240304	5560	-17.54	20240327	150	2956.67	20231017	0.01	N	078860	500	24 억		39191	N	N	0	N	00	N
78	20240517	120601	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4590	10	2	0.22	35857110	7835	29.31	4530	4640	4500	5950	3210	4580	4576.53	0.82	0	-490	4743	4661	4613	4531	4483	4637	4507	24	1370	500	2740	5	1	4806323	221	-1.02	0.29	12	0.16	-4504.00	16005.00	9060	20230713	-49.34	2945	20240304	55.86	5560	-17.45	20240327	2945	55.86	20240304	5560	-17.45	20240327	150	2960.00	20231017	0.01	N	078860	500	24 억		39191	N	N	0	N	00	N
79	20240517	110601	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4585	5	2	0.11	33454880	7311	27.35	4530	4640	4500	5950	3210	4580	4575.96	0.82	0	-639	4743	4661	4613	4531	4483	4637	4507	24	1370	500	2740	5	1	4806323	220	-1.02	0.29	12	0.15	-4504.00	16005.00	9060	20230713	-49.39	2945	20240304	55.69	5560	-17.54	20240327	2945	55.69	20240304	5560	-17.54	20240327	150	2956.67	20231017	0.01	N	078860	500	24 억		39191	N	N	0	N	00	N
80	20240517	100557	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4560	-20	5	-0.44	32983680	7208	26.96	4530	4640	4500	5950	3210	4580	4575.98	0.82	0	-639	4743	4661	4613	4531	4483	4637	4507	24	1370	500	2740	5	1	4806323	219	-1.01	0.28	12	0.15	-4504.00	16005.00	9060	20230713	-49.67	2945	20240304	54.84	5560	-17.99	20240327	2945	54.84	20240304	5560	-17.99	20240327	150	2940.00	20231017	0.01	N	078860	500	24 억		39191	N	N	0	N	00	N
81	20240517	090601	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4530	-50	5	-1.09	2466340	546	2.04	4530	4575	4500	5950	3210	4580	4517.11	0.82	0	-44	4743	4661	4613	4531	4483	4637	4507	24	1370	500	2740	5	1	4806323	218	-1.01	0.28	12	0.01	-4504.00	16005.00	9060	20230713	-50.00	2945	20240304	53.82	5560	-18.53	20240327	2945	53.82	20240304	5560	-18.53	20240327	150	2920.00	20231017	0.01	N	078860	500	24 억		39191	N	N	0	N	00	N
82	20240516	160557	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4580	-100	5	-2.14	123506610	26699	45.35	4680	4695	4565	6080	3280	4680	4626.00	0.94	0	-5826	4926	4802	4626	4502	4326	4865	4565	24	1400	500	2800	5	1	4806323	220	-1.02	0.29	12	0.56	-4504.00	16005.00	9060	20230713	-49.45	2945	20240304	55.52	5560	-17.63	20240327	2945	55.52	20240304	5560	-17.63	20240327	150	2953.33	20231017	0.01	N	078860	500	24 억		44954	N	N	0	N	00	N
83	20240516	150556	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4600	-80	5	-1.71	119458585	25815	43.85	4680	4695	4565	6080	3280	4680	4627.49	0.94	0	-5613	4926	4802	4626	4502	4326	4865	4565	24	1400	500	2800	5	1	4806323	221	-1.02	0.29	12	0.54	-4504.00	16005.00	9060	20230713	-49.23	2945	20240304	56.20	5560	-17.27	20240327	2945	56.20	20240304	5560	-17.27	20240327	150	2966.67	20231017	0.01	N	078860	500	24 억		44954	N	N	0	N	00	N
84	20240516	140559	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4575	-105	5	-2.24	107583600	23226	39.46	4680	4695	4575	6080	3280	4680	4632.03	0.94	0	-5095	4926	4802	4626	4502	4326	4865	4565	24	1400	500	2800	5	1	4806323	220	-1.02	0.29	12	0.48	-4504.00	16005.00	9060	20230713	-49.50	2945	20240304	55.35	5560	-17.72	20240327	2945	55.35	20240304	5560	-17.72	20240327	150	2950.00	20231017	0.01	N	078860	500	24 억		44954	N	N	0	N	00	N
85	20240516	130557	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4620	-60	5	-1.28	77473955	16681	28.34	4680	4695	4600	6080	3280	4680	4644.44	0.94	0	-5149	4926	4802	4626	4502	4326	4865	4565	24	1400	500	2800	5	1	4806323	222	-1.03	0.29	12	0.35	-4504.00	16005.00	9060	20230713	-49.01	2945	20240304	56.88	5560	-16.91	20240327	2945	56.88	20240304	5560	-16.91	20240327	150	2980.00	20231017	0.01	N	078860	500	24 억		44954	N	N	0	N	00	N
86	20240516	120555	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4620	-60	5	-1.28	75870825	16334	27.75	4680	4695	4600	6080	3280	4680	4644.96	0.94	0	-5146	4926	4802	4626	4502	4326	4865	4565	24	1400	500	2800	5	1	4806323	222	-1.03	0.29	12	0.34	-4504.00	16005.00	9060	20230713	-49.01	2945	20240304	56.88	5560	-16.91	20240327	2945	56.88	20240304	5560	-16.91	20240327	150	2980.00	20231017	0.01	N	078860	500	24 억		44954	N	N	0	N	00	N
87	20240516	110554	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4650	-30	5	-0.64	60976880	13109	22.27	4680	4695	4600	6080	3280	4680	4651.53	0.94	0	-4756	4926	4802	4626	4502	4326	4865	4565	24	1400	500	2800	5	1	4806323	223	-1.03	0.29	12	0.27	-4504.00	16005.00	9060	20230713	-48.68	2945	20240304	57.89	5560	-16.37	20240327	2945	57.89	20240304	5560	-16.37	20240327	150	3000.00	20231017	0.01	N	078860	500	24 억		44954	N	N	0	N	00	N
88	20240516	100555	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4625	-55	5	-1.18	43691200	9386	15.94	4680	4695	4600	6080	3280	4680	4654.93	0.94	0	-2602	4926	4802	4626	4502	4326	4865	4565	24	1400	500	2800	5	1	4806323	222	-1.03	0.29	12	0.20	-4504.00	16005.00	9060	20230713	-48.95	2945	20240304	57.05	5560	-16.82	20240327	2945	57.05	20240304	5560	-16.82	20240327	150	2983.33	20231017	0.01	N	078860	500	24 억		44954	N	N	0	N	00	N
89	20240516	090556	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4665	-15	5	-0.32	5719325	1227	2.08	4680	4680	4640	6080	3280	4680	4661.23	0.94	0	-68	4926	4802	4626	4502	4326	4865	4565	24	1400	500	2800	5	1	4806323	224	-1.04	0.29	12	0.03	-4504.00	16005.00	9060	20230713	-48.51	2945	20240304	58.40	5560	-16.10	20240327	2945	58.40	20240304	5560	-16.10	20240327	150	3010.00	20231017	0.01	N	078860	500	24 억		44954	N	N	0	N	00	N
90	20240514	160602	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4680	125	2	2.74	272612385	58823	168.47	4460	4750	4450	5920	3190	4555	4634.45	0.71	0	8865	4858	4706	4548	4396	4238	4627	4317	24	1365	500	2730	5	1	4806323	225	-1.04	0.29	12	1.22	-4504.00	16005.00	9060	20230713	-48.34	2945	20240304	58.91	5560	-15.83	20240327	2945	58.91	20240304	5560	-15.83	20240327	150	3020.00	20231017	0.01	N	078860	500	24 억		34364	N	N	0	N	00	N
91	20240514	150605	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4675	120	2	2.63	262028875	56554	161.97	4460	4750	4450	5920	3190	4555	4633.25	0.71	0	9157	4858	4706	4548	4396	4238	4627	4317	24	1365	500	2730	5	1	4806323	225	-1.04	0.29	12	1.18	-4504.00	16005.00	9060	20230713	-48.40	2945	20240304	58.74	5560	-15.92	20240327	2945	58.74	20240304	5560	-15.92	20240327	150	3016.67	20231017	0.01	N	078860	500	24 억		34364	N	N	0	N	00	N
92	20240514	140603	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4680	125	2	2.74	143501800	31340	89.76	4460	4700	4450	5920	3190	4555	4578.87	0.71	0	8259	4858	4706	4548	4396	4238	4627	4317	24	1365	500	2730	5	1	4806323	225	-1.04	0.29	12	0.65	-4504.00	16005.00	9060	20230713	-48.34	2945	20240304	58.91	5560	-15.83	20240327	2945	58.91	20240304	5560	-15.83	20240327	150	3020.00	20231017	0.01	N	078860	500	24 억		34364	N	N	0	N	00	N
93	20240514	130604	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4660	105	2	2.31	111140905	24372	69.80	4460	4700	4450	5920	3190	4555	4560.19	0.71	0	6258	4858	4706	4548	4396	4238	4627	4317	24	1365	500	2730	5	1	4806323	224	-1.03	0.29	12	0.51	-4504.00	16005.00	9060	20230713	-48.57	2945	20240304	58.23	5560	-16.19	20240327	2945	58.23	20240304	5560	-16.19	20240327	150	3006.67	20231017	0.01	N	078860	500	24 억		34364	N	N	0	N	00	N
94	20240514	120601	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4560	5	2	0.11	71796780	15856	45.41	4460	4635	4450	5920	3190	4555	4528.05	0.71	0	4480	4858	4706	4548	4396	4238	4627	4317	24	1365	500	2730	5	1	4806323	219	-1.01	0.28	12	0.33	-4504.00	16005.00	9060	20230713	-49.67	2945	20240304	54.84	5560	-17.99	20240327	2945	54.84	20240304	5560	-17.99	20240327	150	2940.00	20231017	0.01	N	078860	500	24 억		34364	N	N	0	N	00	N
95	20240514	110602	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4500	-55	5	-1.21	63663765	14078	40.32	4460	4565	4450	5920	3190	4555	4522.22	0.71	0	4676	4858	4706	4548	4396	4238	4627	4317	24	1365	500	2730	5	1	4806323	216	-1.00	0.28	12	0.29	-4504.00	16005.00	9060	20230713	-50.33	2945	20240304	52.80	5560	-19.06	20240327	2945	52.80	20240304	5560	-19.06	20240327	150	2900.00	20231017	0.01	N	078860	500	24 억		34364	N	N	0	N	00	N
96	20240514	100601	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4540	-15	5	-0.33	61279675	13549	38.80	4460	4565	4450	5920	3190	4555	4522.82	0.71	0	4529	4858	4706	4548	4396	4238	4627	4317	24	1365	500	2730	5	1	4806323	218	-1.01	0.28	12	0.28	-4504.00	16005.00	9060	20230713	-49.89	2945	20240304	54.16	5560	-18.35	20240327	2945	54.16	20240304	5560	-18.35	20240327	150	2926.67	20231017	0.01	N	078860	500	24 억		34364	N	N	0	N	00	N
97	20240514	090601	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4510	-45	5	-0.99	10993860	2453	7.03	4460	4550	4450	5920	3190	4555	4481.80	0.71	0	1061	4858	4706	4548	4396	4238	4627	4317	24	1365	500	2730	5	1	4806323	217	-1.00	0.28	12	0.05	-4504.00	16005.00	9060	20230713	-50.22	2945	20240304	53.14	5560	-18.88	20240327	2945	53.14	20240304	5560	-18.88	20240327	150	2906.67	20231017	0.01	N	078860	500	24 억		34364	N	N	0	N	00	N
98	20240513	160600	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4555	-10	5	-0.22	155103835	34671	125.45	4565	4700	4390	5930	3200	4565	4473.59	0.74	0	-1321	4731	4647	4536	4452	4341	4592	4397	24	1365	500	2730	5	1	4806323	219	-1.01	0.28	12	0.72	-4504.00	16005.00	9060	20230713	-49.72	2945	20240304	54.67	5560	-18.08	20240327	2945	54.67	20240304	5560	-18.08	20240327	150	2936.67	20231017	0.01	N	078860	500	24 억		35348	N	N	0	N	00	N
99	20240513	150603	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4545	-20	5	-0.44	151765820	33938	122.79	4565	4700	4390	5930	3200	4565	4471.86	0.74	0	-1275	4731	4647	4536	4452	4341	4592	4397	24	1365	500	2730	5	1	4806323	218	-1.01	0.28	12	0.71	-4504.00	16005.00	9060	20230713	-49.83	2945	20240304	54.33	5560	-18.26	20240327	2945	54.33	20240304	5560	-18.26	20240327	150	2930.00	20231017	0.01	N	078860	500	24 억		35348	N	N	0	N	00	N
100	20240513	140601	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4540	-25	5	-0.55	144487220	32337	117.00	4565	4700	4390	5930	3200	4565	4468.17	0.74	0	-1057	4731	4647	4536	4452	4341	4592	4397	24	1365	500	2730	5	1	4806323	218	-1.01	0.28	12	0.67	-4504.00	16005.00	9060	20230713	-49.89	2945	20240304	54.16	5560	-18.35	20240327	2945	54.16	20240304	5560	-18.35	20240327	150	2926.67	20231017	0.01	N	078860	500	24 억		35348	N	N	0	N	00	N
101	20240513	130556	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4460	-105	5	-2.30	110679265	24846	89.90	4565	4700	4390	5930	3200	4565	4454.61	0.74	0	-874	4731	4647	4536	4452	4341	4592	4397	24	1365	500	2730	5	1	4806323	214	-0.99	0.28	12	0.52	-4504.00	16005.00	9060	20230713	-50.77	2945	20240304	51.44	5560	-19.78	20240327	2945	51.44	20240304	5560	-19.78	20240327	150	2873.33	20231017	0.01	N	078860	500	24 억		35348	N	N	0	N	00	N
102	20240513	120601	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4440	-125	5	-2.74	104413505	23434	84.79	4565	4700	4390	5930	3200	4565	4455.64	0.74	0	-731	4731	4647	4536	4452	4341	4592	4397	24	1365	500	2730	5	1	4806323	213	-0.99	0.28	12	0.49	-4504.00	16005.00	9060	20230713	-50.99	2945	20240304	50.76	5560	-20.14	20240327	2945	50.76	20240304	5560	-20.14	20240327	150	2860.00	20231017	0.01	N	078860	500	24 억		35348	N	N	0	N	00	N
103	20240513	110559	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4430	-135	5	-2.96	88649365	19872	71.90	4565	4700	4390	5930	3200	4565	4461.02	0.74	0	-1523	4731	4647	4536	4452	4341	4592	4397	24	1365	500	2730	5	1	4806323	213	-0.98	0.28	12	0.41	-4504.00	16005.00	9060	20230713	-51.10	2945	20240304	50.42	5560	-20.32	20240327	2945	50.42	20240304	5560	-20.32	20240327	150	2853.33	20231017	0.01	N	078860	500	24 억		35348	N	N	0	N	00	N
104	20240513	100600	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4390	-175	5	-3.83	62402760	13927	50.39	4565	4700	4390	5930	3200	4565	4480.70	0.74	0	-1549	4731	4647	4536	4452	4341	4592	4397	24	1365	500	2730	5	1	4806323	211	-0.97	0.27	12	0.29	-4504.00	16005.00	9060	20230713	-51.55	2945	20240304	49.07	5560	-21.04	20240327	2945	49.07	20240304	5560	-21.04	20240327	150	2826.67	20231017	0.01	N	078860	500	24 억		35348	N	N	0	N	00	N
105	20240513	090602	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4540	-25	5	-0.55	14576470	3183	11.52	4565	4700	4540	5930	3200	4565	4579.48	0.74	0	-944	4731	4647	4536	4452	4341	4592	4397	24	1365	500	2730	5	1	4806323	218	-1.01	0.28	12	0.07	-4504.00	16005.00	9060	20230713	-49.89	2945	20240304	54.16	5560	-18.35	20240327	2945	54.16	20240304	5560	-18.35	20240327	150	2926.67	20231017	0.01	N	078860	500	24 억		35348	N	N	0	N	00	N
106	20240510	160543	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4565	-5	5	-0.11	125798360	27637	60.23	4570	4620	4425	5940	3200	4570	4551.81	0.75	0	-1716	4690	4630	4545	4485	4400	4587	4442	24	1370	500	2740	5	1	4806323	219	-1.01	0.29	12	0.58	-4504.00	16005.00	9060	20230713	-49.61	2945	20240304	55.01	5560	-17.90	20240327	2945	55.01	20240304	5560	-17.90	20240327	150	2943.33	20231017	0.01	N	078860	500	24 억		36106	N	N	0	N	00	N
107	20240510	150549	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4540	-30	5	-0.66	121098340	26606	57.98	4570	4620	4425	5940	3200	4570	4551.54	0.75	0	-2201	4690	4630	4545	4485	4400	4587	4442	24	1370	500	2740	5	1	4806323	218	-1.01	0.28	12	0.55	-4504.00	16005.00	9060	20230713	-49.89	2945	20240304	54.16	5560	-18.35	20240327	2945	54.16	20240304	5560	-18.35	20240327	150	2926.67	20231017	0.01	N	078860	500	24 억		36106	N	N	0	N	00	N
108	20240510	140551	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4565	-5	5	-0.11	77109090	16943	36.92	4570	4620	4425	5940	3200	4570	4551.09	0.75	0	-2940	4690	4630	4545	4485	4400	4587	4442	24	1370	500	2740	5	1	4806323	219	-1.01	0.29	12	0.35	-4504.00	16005.00	9060	20230713	-49.61	2945	20240304	55.01	5560	-17.90	20240327	2945	55.01	20240304	5560	-17.90	20240327	150	2943.33	20231017	0.01	N	078860	500	24 억		36106	N	N	0	N	00	N
109	20240510	130545	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4525	-45	5	-0.98	63745405	13999	30.51	4570	4620	4425	5940	3200	4570	4553.57	0.75	0	-3904	4690	4630	4545	4485	4400	4587	4442	24	1370	500	2740	5	1	4806323	217	-1.00	0.28	12	0.29	-4504.00	16005.00	9060	20230713	-50.06	2945	20240304	53.65	5560	-18.62	20240327	2945	53.65	20240304	5560	-18.62	20240327	150	2916.67	20231017	0.01	N	078860	500	24 억		36106	N	N	0	N	00	N
110	20240510	120544	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4540	-30	5	-0.66	55373900	12143	26.46	4570	4620	4425	5940	3200	4570	4560.15	0.75	0	-4081	4690	4630	4545	4485	4400	4587	4442	24	1370	500	2740	5	1	4806323	218	-1.01	0.28	12	0.25	-4504.00	16005.00	9060	20230713	-49.89	2945	20240304	54.16	5560	-18.35	20240327	2945	54.16	20240304	5560	-18.35	20240327	150	2926.67	20231017	0.01	N	078860	500	24 억		36106	N	N	0	N	00	N
111	20240510	110546	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4560	-10	5	-0.22	46589820	10190	22.21	4570	4620	4425	5940	3200	4570	4572.11	0.75	0	-3938	4690	4630	4545	4485	4400	4587	4442	24	1370	500	2740	5	1	4806323	219	-1.01	0.28	12	0.21	-4504.00	16005.00	9060	20230713	-49.67	2945	20240304	54.84	5560	-17.99	20240327	2945	54.84	20240304	5560	-17.99	20240327	150	2940.00	20231017	0.01	N	078860	500	24 억		36106	N	N	0	N	00	N
112	20240510	100546	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4570	0	3	0.00	32353520	7050	15.36	4570	4620	4570	5940	3200	4570	4589.15	0.75	0	-2569	4690	4630	4545	4485	4400	4587	4442	24	1370	500	2740	5	1	4806323	220	-1.01	0.29	12	0.15	-4504.00	16005.00	9060	20230713	-49.56	2945	20240304	55.18	5560	-17.81	20240327	2945	55.18	20240304	5560	-17.81	20240327	150	2946.67	20231017	0.01	N	078860	500	24 억		36106	N	N	0	N	00	N
113	20240510	090546	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4575	5	2	0.11	2147305	469	1.02	4570	4615	4570	5940	3200	4570	4578.48	0.75	0	-79	4690	4630	4545	4485	4400	4587	4442	24	1370	500	2740	5	1	4806323	220	-1.02	0.29	12	0.01	-4504.00	16005.00	9060	20230713	-49.50	2945	20240304	55.35	5560	-17.72	20240327	2945	55.35	20240304	5560	-17.72	20240327	150	2950.00	20231017	0.01	N	078860	500	24 억		36106	N	N	0	N	00	N
114	20240509	160556	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4570	60	2	1.33	205688885	45431	17.06	4600	4605	4460	5860	3160	4510	4527.50	0.82	0	-3928	5073	4791	4603	4321	4133	4932	4462	24	1350	500	2700	5	1	4806323	220	-1.01	0.29	12	0.95	-4504.00	16005.00	9060	20230713	-49.56	2945	20240304	55.18	5560	-17.81	20240327	2945	55.18	20240304	5560	-17.81	20240327	150	2946.67	20231017	0.01	N	078860	500	24 억		39235	N	N	0	N	00	N
115	20240509	150558	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4545	35	2	0.78	198004155	43747	16.43	4600	4605	4460	5860	3160	4510	4526.12	0.82	0	-3933	5073	4791	4603	4321	4133	4932	4462	24	1350	500	2700	5	1	4806323	218	-1.01	0.28	12	0.91	-4504.00	16005.00	9060	20230713	-49.83	2945	20240304	54.33	5560	-18.26	20240327	2945	54.33	20240304	5560	-18.26	20240327	150	2930.00	20231017	0.01	N	078860	500	24 억		39235	N	N	0	N	00	N
116	20240509	140543	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4560	50	2	1.11	151995660	33670	12.65	4600	4605	4460	5860	3160	4510	4514.28	0.82	0	-2503	5073	4791	4603	4321	4133	4932	4462	24	1350	500	2700	5	1	4806323	219	-1.01	0.28	12	0.70	-4504.00	16005.00	9060	20230713	-49.67	2945	20240304	54.84	5560	-17.99	20240327	2945	54.84	20240304	5560	-17.99	20240327	150	2940.00	20231017	0.01	N	078860	500	24 억		39235	N	N	0	N	00	N
117	20240509	130545	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4490	-20	5	-0.44	121500235	26907	10.11	4600	4605	4460	5860	3160	4510	4515.56	0.82	0	-3216	5073	4791	4603	4321	4133	4932	4462	24	1350	500	2700	5	1	4806323	216	-1.00	0.28	12	0.56	-4504.00	16005.00	9060	20230713	-50.44	2945	20240304	52.46	5560	-19.24	20240327	2945	52.46	20240304	5560	-19.24	20240327	150	2893.33	20231017	0.01	N	078860	500	24 억		39235	N	N	0	N	00	N
118	20240509	120548	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4490	-20	5	-0.44	117805420	26085	9.80	4600	4605	4460	5860	3160	4510	4516.21	0.82	0	-3341	5073	4791	4603	4321	4133	4932	4462	24	1350	500	2700	5	1	4806323	216	-1.00	0.28	12	0.54	-4504.00	16005.00	9060	20230713	-50.44	2945	20240304	52.46	5560	-19.24	20240327	2945	52.46	20240304	5560	-19.24	20240327	150	2893.33	20231017	0.01	N	078860	500	24 억		39235	N	N	0	N	00	N
119	20240509	110537	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4510	0	3	0.00	73893420	16301	6.12	4600	4605	4460	5860	3160	4510	4533.06	0.82	0	-3050	5073	4791	4603	4321	4133	4932	4462	24	1350	500	2700	5	1	4806323	217	-1.00	0.28	12	0.34	-4504.00	16005.00	9060	20230713	-50.22	2945	20240304	53.14	5560	-18.88	20240327	2945	53.14	20240304	5560	-18.88	20240327	150	2906.67	20231017	0.01	N	078860	500	24 억		39235	N	N	0	N	00	N
120	20240509	100540	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4565	55	2	1.22	54410650	11984	4.50	4600	4605	4460	5860	3160	4510	4540.27	0.82	0	-3083	5073	4791	4603	4321	4133	4932	4462	24	1350	500	2700	5	1	4806323	219	-1.01	0.29	12	0.25	-4504.00	16005.00	9060	20230713	-49.61	2945	20240304	55.01	5560	-17.90	20240327	2945	55.01	20240304	5560	-17.90	20240327	150	2943.33	20231017	0.01	N	078860	500	24 억		39235	N	N	0	N	00	N
121	20240509	090537	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4535	25	2	0.55	22086845	4853	1.82	4600	4600	4460	5860	3160	4510	4551.17	0.82	0	-1895	5073	4791	4603	4321	4133	4932	4462	24	1350	500	2700	5	1	4806323	218	-1.01	0.28	12	0.10	-4504.00	16005.00	9060	20230713	-49.94	2945	20240304	53.99	5560	-18.44	20240327	2945	53.99	20240304	5560	-18.44	20240327	150	2923.33	20231017	0.01	N	078860	500	24 억		39235	N	N	0	N	00	N
122	20240508	160535	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4510	95	2	2.15	1239524700	266131	280.92	4460	4885	4415	5730	3095	4415	4657.57	0.67	0	3124	4631	4522	4406	4297	4181	4465	4240	24	1315	500	2640	5	1	4806323	217	-1.00	0.28	12	5.54	-4504.00	16005.00	9060	20230713	-50.22	2945	20240304	53.14	5560	-18.88	20240327	2945	53.14	20240304	5560	-18.88	20240327	150	2906.67	20231017	0.06	N	078860	500	24 억		32402	N	N	0	N	00	N
123	20240508	150540	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4535	120	2	2.72	1224706475	262851	277.46	4460	4885	4415	5730	3095	4415	4659.32	0.67	0	4522	4631	4522	4406	4297	4181	4465	4240	24	1315	500	2640	5	1	4806323	218	-1.01	0.28	12	5.47	-4504.00	16005.00	9060	20230713	-49.94	2945	20240304	53.99	5560	-18.44	20240327	2945	53.99	20240304	5560	-18.44	20240327	150	2923.33	20231017	0.06	N	078860	500	24 억		32402	N	N	0	N	00	N
124	20240508	140533	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4560	145	2	3.28	1167047915	250210	264.12	4460	4885	4415	5730	3095	4415	4664.27	0.67	0	4883	4631	4522	4406	4297	4181	4465	4240	24	1315	500	2640	5	1	4806323	219	-1.01	0.28	12	5.21	-4504.00	16005.00	9060	20230713	-49.67	2945	20240304	54.84	5560	-17.99	20240327	2945	54.84	20240304	5560	-17.99	20240327	150	2940.00	20231017	0.06	N	078860	500	24 억		32402	N	N	0	N	00	N
125	20240508	130532	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4550	135	2	3.06	1155141145	247591	261.35	4460	4885	4415	5730	3095	4415	4665.52	0.67	0	4732	4631	4522	4406	4297	4181	4465	4240	24	1315	500	2640	5	1	4806323	219	-1.01	0.28	12	5.15	-4504.00	16005.00	9060	20230713	-49.78	2945	20240304	54.50	5560	-18.17	20240327	2945	54.50	20240304	5560	-18.17	20240327	150	2933.33	20231017	0.06	N	078860	500	24 억		32402	N	N	0	N	00	N
126	20240508	120533	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4530	115	2	2.60	1059655710	226901	239.51	4460	4885	4415	5730	3095	4415	4670.12	0.67	0	4212	4631	4522	4406	4297	4181	4465	4240	24	1315	500	2640	5	1	4806323	218	-1.01	0.28	12	4.72	-4504.00	16005.00	9060	20230713	-50.00	2945	20240304	53.82	5560	-18.53	20240327	2945	53.82	20240304	5560	-18.53	20240327	150	2920.00	20231017	0.06	N	078860	500	24 억		32402	N	N	0	N	00	N
127	20240508	110610	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4525	110	2	2.49	1035303890	221516	233.83	4460	4885	4415	5730	3095	4415	4673.72	0.67	0	4850	4631	4522	4406	4297	4181	4465	4240	24	1315	500	2640	5	1	4806323	217	-1.00	0.28	12	4.61	-4504.00	16005.00	9060	20230713	-50.06	2945	20240304	53.65	5560	-18.62	20240327	2945	53.65	20240304	5560	-18.62	20240327	150	2916.67	20231017	0.06	N	078860	500	24 억		32402	N	N	0	N	00	N
128	20240508	100540	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4665	250	2	5.66	441067780	94780	100.05	4460	4830	4415	5730	3095	4415	4653.60	0.67	0	2413	4631	4522	4406	4297	4181	4465	4240	24	1315	500	2640	5	1	4806323	224	-1.04	0.29	12	1.97	-4504.00	16005.00	9060	20230713	-48.51	2945	20240304	58.40	5560	-16.10	20240327	2945	58.40	20240304	5560	-16.10	20240327	150	3010.00	20231017	0.06	N	078860	500	24 억		32402	N	N	0	N	00	N
129	20240508	090540	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4515	100	2	2.27	21142305	4766	5.03	4460	4515	4415	5730	3095	4415	4436.07	0.67	0	-963	4631	4522	4406	4297	4181	4465	4240	24	1315	500	2640	5	1	4806323	217	-1.00	0.28	12	0.10	-4504.00	16005.00	9060	20230713	-50.17	2945	20240304	53.31	5560	-18.79	20240327	2945	53.31	20240304	5560	-18.79	20240327	150	2910.00	20231017	0.06	N	078860	500	24 억		32402	N	N	0	N	00	N
130	20240503	160549	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4515	165	2	3.79	1727385670	369803	362.09	4450	4960	4285	5650	3045	4350	4671.12	0.21	0	35287	4600	4475	4310	4185	4020	4537	4247	24	1300	500	2610	5	1	4806323	217	-1.00	0.28	12	7.69	-4504.00	16005.00	9060	20230713	-50.17	2945	20240304	53.31	5560	-18.79	20240327	2945	53.31	20240304	5560	-18.79	20240327	150	2910.00	20231017	0.07	N	078860	500	24 억		10114	N	N	0	N	00	N
131	20240503	150550	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4525	175	2	4.02	1695176015	362657	355.09	4450	4960	4285	5650	3045	4350	4674.32	0.21	0	34616	4600	4475	4310	4185	4020	4537	4247	24	1300	500	2610	5	1	4806323	217	-1.00	0.28	12	7.55	-4504.00	16005.00	9060	20230713	-50.06	2945	20240304	53.65	5560	-18.62	20240327	2945	53.65	20240304	5560	-18.62	20240327	150	2916.67	20231017	0.07	N	078860	500	24 억		10114	N	N	0	N	00	N
132	20240503	140549	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4605	255	2	5.86	1539350965	328517	321.66	4450	4960	4285	5650	3045	4350	4685.76	0.21	0	26961	4600	4475	4310	4185	4020	4537	4247	24	1300	500	2610	5	1	4806323	221	-1.02	0.29	12	6.84	-4504.00	16005.00	9060	20230713	-49.17	2945	20240304	56.37	5560	-17.18	20240327	2945	56.37	20240304	5560	-17.18	20240327	150	2970.00	20231017	0.07	N	078860	500	24 억		10114	N	N	0	N	00	N
133	20240503	130550	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4725	375	2	8.62	1215621900	259509	254.09	4450	4960	4285	5650	3045	4350	4684.31	0.21	0	15251	4600	4475	4310	4185	4020	4537	4247	24	1300	500	2610	5	1	4806323	227	-1.05	0.30	12	5.40	-4504.00	16005.00	9060	20230713	-47.85	2945	20240304	60.44	5560	-15.02	20240327	2945	60.44	20240304	5560	-15.02	20240327	150	3050.00	20231017	0.07	N	078860	500	24 억		10114	N	N	0	N	00	N
134	20240503	120547	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4515	165	2	3.79	520629120	114147	111.77	4450	4800	4285	5650	3045	4350	4561.04	0.21	0	13673	4600	4475	4310	4185	4020	4537	4247	24	1300	500	2610	5	1	4806323	217	-1.00	0.28	12	2.37	-4504.00	16005.00	9060	20230713	-50.17	2945	20240304	53.31	5560	-18.79	20240327	2945	53.31	20240304	5560	-18.79	20240327	150	2910.00	20231017	0.07	N	078860	500	24 억		10114	N	N	0	N	00	N
135	20240503	110547	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4525	175	2	4.02	487856705	106888	104.66	4450	4800	4285	5650	3045	4350	4564.19	0.21	0	12984	4600	4475	4310	4185	4020	4537	4247	24	1300	500	2610	5	1	4806323	217	-1.00	0.28	12	2.22	-4504.00	16005.00	9060	20230713	-50.06	2945	20240304	53.65	5560	-18.62	20240327	2945	53.65	20240304	5560	-18.62	20240327	150	2916.67	20231017	0.07	N	078860	500	24 억		10114	N	N	0	N	00	N
136	20240503	100545	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4500	150	2	3.45	400981050	87966	86.13	4450	4800	4285	5650	3045	4350	4558.36	0.21	0	11754	4600	4475	4310	4185	4020	4537	4247	24	1300	500	2610	5	1	4806323	216	-1.00	0.28	12	1.83	-4504.00	16005.00	9060	20230713	-50.33	2945	20240304	52.80	5560	-19.06	20240327	2945	52.80	20240304	5560	-19.06	20240327	150	2900.00	20231017	0.07	N	078860	500	24 억		10114	N	N	0	N	00	N
137	20240503	090544	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4300	-50	5	-1.15	27206730	6230	6.10	4450	4455	4295	5650	3045	4350	4367.05	0.21	0	-2018	4600	4475	4310	4185	4020	4537	4247	24	1300	500	2610	5	1	4806323	207	-0.95	0.27	12	0.13	-4504.00	16005.00	9060	20230713	-52.54	2945	20240304	46.01	5560	-22.66	20240327	2945	46.01	20240304	5560	-22.66	20240327	150	2766.67	20231017	0.07	N	078860	500	24 억		10114	N	N	0	N	00	N
138	20240502	160541	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4350	150	2	3.57	437688680	101509	14.92	4200	4435	4145	5460	2940	4200	4311.80	0.14	0	3646	4873	4536	4183	3846	3493	4705	4015	24	1260	500	2520	5	1	4806323	209	-0.97	0.27	12	2.11	-4504.00	16005.00	9060	20230713	-51.99	2945	20240304	47.71	5560	-21.76	20240327	2945	47.71	20240304	5560	-21.76	20240327	150	2800.00	20231017	0.11	N	078860	500	24 억		6732	N	N	0	N	00	N
139	20240502	150544	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4265	65	2	1.55	396541850	91929	13.51	4200	4435	4145	5460	2940	4200	4313.57	0.14	0	1888	4873	4536	4183	3846	3493	4705	4015	24	1260	500	2520	5	1	4806323	205	-0.95	0.27	12	1.91	-4504.00	16005.00	9060	20230713	-52.92	2945	20240304	44.82	5560	-23.29	20240327	2945	44.82	20240304	5560	-23.29	20240327	150	2743.33	20231017	0.11	N	078860	500	24 억		6732	N	N	0	N	00	N
140	20240502	140541	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4320	120	2	2.86	376324945	87219	12.82	4200	4435	4145	5460	2940	4200	4314.71	0.14	0	2283	4873	4536	4183	3846	3493	4705	4015	24	1260	500	2520	5	1	4806323	208	-0.96	0.27	12	1.81	-4504.00	16005.00	9060	20230713	-52.32	2945	20240304	46.69	5560	-22.30	20240327	2945	46.69	20240304	5560	-22.30	20240327	150	2780.00	20231017	0.11	N	078860	500	24 억		6732	N	N	0	N	00	N
141	20240502	130540	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4330	130	2	3.10	357320495	82821	12.18	4200	4435	4145	5460	2940	4200	4314.37	0.14	0	2235	4873	4536	4183	3846	3493	4705	4015	24	1260	500	2520	5	1	4806323	208	-0.96	0.27	12	1.72	-4504.00	16005.00	9060	20230713	-52.21	2945	20240304	47.03	5560	-22.12	20240327	2945	47.03	20240304	5560	-22.12	20240327	150	2786.67	20231017	0.11	N	078860	500	24 억		6732	N	N	0	N	00	N
142	20240502	120538	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4340	140	2	3.33	326451260	75748	11.14	4200	4435	4145	5460	2940	4200	4309.70	0.14	0	2195	4873	4536	4183	3846	3493	4705	4015	24	1260	500	2520	5	1	4806323	209	-0.96	0.27	12	1.58	-4504.00	16005.00	9060	20230713	-52.10	2945	20240304	47.37	5560	-21.94	20240327	2945	47.37	20240304	5560	-21.94	20240327	150	2793.33	20231017	0.11	N	078860	500	24 억		6732	N	N	0	N	00	N
143	20240502	110538	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4270	70	2	1.67	278924030	64706	9.51	4200	4435	4145	5460	2940	4200	4310.64	0.14	0	1218	4873	4536	4183	3846	3493	4705	4015	24	1260	500	2520	5	1	4806323	205	-0.95	0.27	12	1.35	-4504.00	16005.00	9060	20230713	-52.87	2945	20240304	44.99	5560	-23.20	20240327	2945	44.99	20240304	5560	-23.20	20240327	150	2746.67	20231017	0.11	N	078860	500	24 억		6732	N	N	0	N	00	N
144	20240502	100536	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4260	60	2	1.43	239303640	55539	8.16	4200	4435	4145	5460	2940	4200	4308.75	0.14	0	1293	4873	4536	4183	3846	3493	4705	4015	24	1260	500	2520	5	1	4806323	205	-0.95	0.27	12	1.16	-4504.00	16005.00	9060	20230713	-52.98	2945	20240304	44.65	5560	-23.38	20240327	2945	44.65	20240304	5560	-23.38	20240327	150	2740.00	20231017	0.11	N	078860	500	24 억		6732	N	N	0	N	00	N
145	20240502	090537	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4200	0	3	0.00	33518680	7998	1.18	4200	4235	4155	5460	2940	4200	4190.88	0.14	0	-1555	4873	4536	4183	3846	3493	4705	4015	24	1260	500	2520	5	1	4806323	202	-0.93	0.26	12	0.17	-4504.00	16005.00	9060	20230713	-53.64	2945	20240304	42.61	5560	-24.46	20240327	2945	42.61	20240304	5560	-24.46	20240327	150	2700.00	20231017	0.11	N	078860	500	24 억		6732	N	N	0	N	00	N