KissMeData/317530/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	161202	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4245	-5	5	-0.12	23942660	5631	57.40	4265	4285	4235	5520	2975	4250	4251.94	0.28	0	-258	4326	4287	4241	4202	4156	4307	4222	35	1270	500	2720	5	1	6971196	296	-5.39	4.46	12	0.08	-788.00	951.00	9280	20230622	-54.26	4075	20231024	4.17	6100	-30.41	20240221	4155	2.17	20240416	9280	-54.26	20230622	4075	4.17	20231024	0.00	N	317530	500	34 억		19471	N	N	0	N	00	N
3	20240531	151203	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4240	-10	5	-0.24	22033060	5181	52.81	4265	4285	4235	5520	2975	4250	4252.67	0.28	0	-263	4326	4287	4241	4202	4156	4307	4222	35	1270	500	2720	5	1	6971196	296	-5.38	4.46	12	0.07	-788.00	951.00	9280	20230622	-54.31	4075	20231024	4.05	6100	-30.49	20240221	4155	2.05	20240416	9280	-54.31	20230622	4075	4.05	20231024	0.00	N	317530	500	34 억		19471	N	N	0	N	00	N
4	20240531	141201	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4245	-5	5	-0.12	19183490	4509	45.96	4265	4285	4240	5520	2975	4250	4254.49	0.28	0	-188	4326	4287	4241	4202	4156	4307	4222	35	1270	500	2720	5	1	6971196	296	-5.39	4.46	12	0.06	-788.00	951.00	9280	20230622	-54.26	4075	20231024	4.17	6100	-30.41	20240221	4155	2.17	20240416	9280	-54.26	20230622	4075	4.17	20231024	0.00	N	317530	500	34 억		19471	N	N	0	N	00	N
5	20240531	131205	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4250	0	3	0.00	14597930	3429	34.95	4265	4285	4240	5520	2975	4250	4257.20	0.28	0	-150	4326	4287	4241	4202	4156	4307	4222	35	1270	500	2720	5	1	6971196	296	-5.39	4.47	12	0.05	-788.00	951.00	9280	20230622	-54.20	4075	20231024	4.29	6100	-30.33	20240221	4155	2.29	20240416	9280	-54.20	20230622	4075	4.29	20231024	0.00	N	317530	500	34 억		19471	N	N	0	N	00	N
6	20240531	121206	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4265	15	2	0.35	7249670	1700	17.33	4265	4285	4240	5520	2975	4250	4264.51	0.28	0	-150	4326	4287	4241	4202	4156	4307	4222	35	1270	500	2720	5	1	6971196	297	-5.41	4.48	12	0.02	-788.00	951.00	9280	20230622	-54.04	4075	20231024	4.66	6100	-30.08	20240221	4155	2.65	20240416	9280	-54.04	20230622	4075	4.66	20231024	0.00	N	317530	500	34 억		19471	N	N	0	N	00	N
7	20240531	111203	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4250	0	3	0.00	6508610	1526	15.56	4265	4285	4240	5520	2975	4250	4265.14	0.28	0	-98	4326	4287	4241	4202	4156	4307	4222	35	1270	500	2720	5	1	6971196	296	-5.39	4.47	12	0.02	-788.00	951.00	9280	20230622	-54.20	4075	20231024	4.29	6100	-30.33	20240221	4155	2.29	20240416	9280	-54.20	20230622	4075	4.29	20231024	0.00	N	317530	500	34 억		19471	N	N	0	N	00	N
8	20240531	101158	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4275	25	2	0.59	4165590	976	9.95	4265	4285	4240	5520	2975	4250	4268.02	0.28	0	-84	4326	4287	4241	4202	4156	4307	4222	35	1270	500	2720	5	1	6971196	298	-5.43	4.50	12	0.01	-788.00	951.00	9280	20230622	-53.93	4075	20231024	4.91	6100	-29.92	20240221	4155	2.89	20240416	9280	-53.93	20230622	4075	4.91	20231024	0.00	N	317530	500	34 억		19471	N	N	0	N	00	N
9	20240531	091207	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4280	30	2	0.71	983120	230	2.34	4265	4285	4265	5520	2975	4250	4274.43	0.28	0	-37	4326	4287	4241	4202	4156	4307	4222	35	1270	500	2720	5	1	6971196	298	-5.43	4.50	12	0.00	-788.00	951.00	9280	20230622	-53.88	4075	20231024	5.03	6100	-29.84	20240221	4155	3.01	20240416	9280	-53.88	20230622	4075	5.03	20231024	0.00	N	317530	500	34 억		19471	N	N	0	N	00	N
10	20240530	161159	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4250	60	2	1.43	41513595	9810	71.36	4195	4280	4195	5440	2935	4190	4231.76	0.26	0	1186	4543	4366	4278	4101	4013	4322	4057	35	1250	500	2680	5	1	6971196	296	-5.39	4.47	12	0.14	-788.00	951.00	9280	20230622	-54.20	4075	20231024	4.29	6100	-30.33	20240221	4155	2.29	20240416	9280	-54.20	20230622	4075	4.29	20231024	0.00	N	317530	500	34 억		18285	N	N	0	N	00	N
11	20240530	151159	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4255	65	2	1.55	40544595	9582	69.70	4195	4280	4195	5440	2935	4190	4231.33	0.26	0	1186	4543	4366	4278	4101	4013	4322	4057	35	1250	500	2680	5	1	6971196	297	-5.40	4.47	12	0.14	-788.00	951.00	9280	20230622	-54.15	4075	20231024	4.42	6100	-30.25	20240221	4155	2.41	20240416	9280	-54.15	20230622	4075	4.42	20231024	0.00	N	317530	500	34 억		18285	N	N	0	N	00	N
12	20240530	141158	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4270	80	2	1.91	31456145	7437	54.10	4195	4280	4195	5440	2935	4190	4229.68	0.26	0	1119	4543	4366	4278	4101	4013	4322	4057	35	1250	500	2680	5	1	6971196	298	-5.42	4.49	12	0.11	-788.00	951.00	9280	20230622	-53.99	4075	20231024	4.79	6100	-30.00	20240221	4155	2.77	20240416	9280	-53.99	20230622	4075	4.79	20231024	0.00	N	317530	500	34 억		18285	N	N	0	N	00	N
13	20240530	131159	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4245	55	2	1.31	19515380	4630	33.68	4195	4245	4195	5440	2935	4190	4214.98	0.26	0	191	4543	4366	4278	4101	4013	4322	4057	35	1250	500	2680	5	1	6971196	296	-5.39	4.46	12	0.07	-788.00	951.00	9280	20230622	-54.26	4075	20231024	4.17	6100	-30.41	20240221	4155	2.17	20240416	9280	-54.26	20230622	4075	4.17	20231024	0.00	N	317530	500	34 억		18285	N	N	0	N	00	N
14	20240530	121157	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4220	30	2	0.72	15886540	3770	27.42	4195	4235	4195	5440	2935	4190	4213.94	0.26	0	-92	4543	4366	4278	4101	4013	4322	4057	35	1250	500	2680	5	1	6971196	294	-5.36	4.44	12	0.05	-788.00	951.00	9280	20230622	-54.53	4075	20231024	3.56	6100	-30.82	20240221	4155	1.56	20240416	9280	-54.53	20230622	4075	3.56	20231024	0.00	N	317530	500	34 억		18285	N	N	0	N	00	N
15	20240530	111158	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4205	15	2	0.36	14342020	3404	24.76	4195	4235	4195	5440	2935	4190	4213.28	0.26	0	-78	4543	4366	4278	4101	4013	4322	4057	35	1250	500	2680	5	1	6971196	293	-5.34	4.42	12	0.05	-788.00	951.00	9280	20230622	-54.69	4075	20231024	3.19	6100	-31.07	20240221	4155	1.20	20240416	9280	-54.69	20230622	4075	3.19	20231024	0.00	N	317530	500	34 억		18285	N	N	0	N	00	N
16	20240530	101201	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4210	20	2	0.48	3194390	758	5.51	4195	4235	4195	5440	2935	4190	4214.23	0.26	0	-88	4543	4366	4278	4101	4013	4322	4057	35	1250	500	2680	5	1	6971196	293	-5.34	4.43	12	0.01	-788.00	951.00	9280	20230622	-54.63	4075	20231024	3.31	6100	-30.98	20240221	4155	1.32	20240416	9280	-54.63	20230622	4075	3.31	20231024	0.00	N	317530	500	34 억		18285	N	N	0	N	00	N
17	20240530	091159	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4235	45	2	1.07	937105	223	1.62	4195	4235	4195	5440	2935	4190	4202.26	0.26	0	-42	4543	4366	4278	4101	4013	4322	4057	35	1250	500	2680	5	1	6971196	295	-5.37	4.45	12	0.00	-788.00	951.00	9280	20230622	-54.36	4075	20231024	3.93	6100	-30.57	20240221	4155	1.93	20240416	9280	-54.36	20230622	4075	3.93	20231024	0.00	N	317530	500	34 억		18285	N	N	0	N	00	N
18	20240529	161147	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4190	-40	5	-0.95	58779750	13746	367.34	4270	4455	4190	5490	2965	4230	4276.13	0.30	0	-2498	4303	4266	4238	4201	4173	4252	4187	35	1260	500	2700	5	1	6971196	292	-5.32	4.41	12	0.20	-788.00	951.00	9370	20230522	-55.28	4075	20231024	2.82	6100	-31.31	20240221	4155	0.84	20240416	9280	-54.85	20230622	4075	2.82	20231024	0.00	N	317530	500	34 억		20783	N	N	0	N	00	N
19	20240529	151149	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4225	-5	5	-0.12	52649445	12283	328.25	4270	4455	4225	5490	2965	4230	4286.37	0.30	0	-1035	4303	4266	4238	4201	4173	4252	4187	35	1260	500	2700	5	1	6971196	295	-5.36	4.44	12	0.18	-788.00	951.00	9370	20230522	-54.91	4075	20231024	3.68	6100	-30.74	20240221	4155	1.68	20240416	9280	-54.47	20230622	4075	3.68	20231024	0.00	N	317530	500	34 억		20783	N	N	0	N	00	N
20	20240529	141149	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4260	30	2	0.71	37729160	8760	234.10	4270	4455	4235	5490	2965	4230	4306.98	0.30	0	-39	4303	4266	4238	4201	4173	4252	4187	35	1260	500	2700	5	1	6971196	297	-5.41	4.48	12	0.13	-788.00	951.00	9370	20230522	-54.54	4075	20231024	4.54	6100	-30.16	20240221	4155	2.53	20240416	9280	-54.09	20230622	4075	4.54	20231024	0.00	N	317530	500	34 억		20783	N	N	0	N	00	N
21	20240529	131152	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4280	50	2	1.18	33237075	7704	205.88	4270	4455	4235	5490	2965	4230	4314.26	0.30	0	-131	4303	4266	4238	4201	4173	4252	4187	35	1260	500	2700	5	1	6971196	298	-5.43	4.50	12	0.11	-788.00	951.00	9370	20230522	-54.32	4075	20231024	5.03	6100	-29.84	20240221	4155	3.01	20240416	9280	-53.88	20230622	4075	5.03	20231024	0.00	N	317530	500	34 억		20783	N	N	0	N	00	N
22	20240529	121150	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4320	90	2	2.13	28253870	6537	174.69	4270	4455	4235	5490	2965	4230	4322.15	0.30	0	-593	4303	4266	4238	4201	4173	4252	4187	35	1260	500	2700	5	1	6971196	301	-5.48	4.54	12	0.09	-788.00	951.00	9370	20230522	-53.90	4075	20231024	6.01	6100	-29.18	20240221	4155	3.97	20240416	9280	-53.45	20230622	4075	6.01	20231024	0.00	N	317530	500	34 억		20783	N	N	0	N	00	N
23	20240529	111151	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4260	30	2	0.71	27916205	6458	172.58	4270	4455	4235	5490	2965	4230	4322.73	0.30	0	-591	4303	4266	4238	4201	4173	4252	4187	35	1260	500	2700	5	1	6971196	297	-5.41	4.48	12	0.09	-788.00	951.00	9370	20230522	-54.54	4075	20231024	4.54	6100	-30.16	20240221	4155	2.53	20240416	9280	-54.09	20230622	4075	4.54	20231024	0.00	N	317530	500	34 억		20783	N	N	0	N	00	N
24	20240529	101143	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4330	100	2	2.36	22516500	5204	139.07	4270	4455	4235	5490	2965	4230	4326.77	0.30	0	-595	4303	4266	4238	4201	4173	4252	4187	35	1260	500	2700	5	1	6971196	302	-5.49	4.55	12	0.07	-788.00	951.00	9370	20230522	-53.79	4075	20231024	6.26	6100	-29.02	20240221	4155	4.21	20240416	9280	-53.34	20230622	4075	6.26	20231024	0.00	N	317530	500	34 억		20783	N	N	0	N	00	N
25	20240529	091145	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4275	45	2	1.06	1461040	342	9.14	4270	4280	4270	5490	2965	4230	4272.05	0.30	0	-240	4303	4266	4238	4201	4173	4252	4187	35	1260	500	2700	5	1	6971196	298	-5.43	4.50	12	0.00	-788.00	951.00	9370	20230522	-54.38	4075	20231024	4.91	6100	-29.92	20240221	4155	2.89	20240416	9280	-53.93	20230622	4075	4.91	20231024	0.00	N	317530	500	34 억		20783	N	N	0	N	00	N
26	20240528	161141	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4230	-10	5	-0.24	15821860	3739	74.94	4240	4275	4210	5510	2970	4240	4231.58	0.30	0	201	4270	4255	4235	4220	4200	4245	4210	35	1270	500	2710	5	1	6971196	295	-5.37	4.45	12	0.05	-788.00	951.00	9370	20230522	-54.86	4075	20231024	3.80	6100	-30.66	20240221	4155	1.81	20240416	9280	-54.42	20230622	4075	3.80	20231024	0.00	N	317530	500	34 억		20582	N	N	0	N	00	N
27	20240528	151143	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4220	-20	5	-0.47	14108520	3333	66.81	4240	4275	4210	5510	2970	4240	4232.98	0.30	0	218	4270	4255	4235	4220	4200	4245	4210	35	1270	500	2710	5	1	6971196	294	-5.36	4.44	12	0.05	-788.00	951.00	9370	20230522	-54.96	4075	20231024	3.56	6100	-30.82	20240221	4155	1.56	20240416	9280	-54.53	20230622	4075	3.56	20231024	0.00	N	317530	500	34 억		20582	N	N	0	N	00	N
28	20240528	141146	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4240	0	3	0.00	12414680	2932	58.77	4240	4275	4210	5510	2970	4240	4234.20	0.30	0	220	4270	4255	4235	4220	4200	4245	4210	35	1270	500	2710	5	1	6971196	296	-5.38	4.46	12	0.04	-788.00	951.00	9370	20230522	-54.75	4075	20231024	4.05	6100	-30.49	20240221	4155	2.05	20240416	9280	-54.31	20230622	4075	4.05	20231024	0.00	N	317530	500	34 억		20582	N	N	0	N	00	N
29	20240528	131140	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4240	0	3	0.00	12245080	2892	57.97	4240	4275	4210	5510	2970	4240	4234.12	0.30	0	260	4270	4255	4235	4220	4200	4245	4210	35	1270	500	2710	5	1	6971196	296	-5.38	4.46	12	0.04	-788.00	951.00	9370	20230522	-54.75	4075	20231024	4.05	6100	-30.49	20240221	4155	2.05	20240416	9280	-54.31	20230622	4075	4.05	20231024	0.00	N	317530	500	34 억		20582	N	N	0	N	00	N
30	20240528	121141	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4255	15	2	0.35	10393660	2455	49.21	4240	4275	4210	5510	2970	4240	4233.67	0.30	0	195	4270	4255	4235	4220	4200	4245	4210	35	1270	500	2710	5	1	6971196	297	-5.40	4.47	12	0.04	-788.00	951.00	9370	20230522	-54.59	4075	20231024	4.42	6100	-30.25	20240221	4155	2.41	20240416	9280	-54.15	20230622	4075	4.42	20231024	0.00	N	317530	500	34 억		20582	N	N	0	N	00	N
31	20240528	111126	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4255	15	2	0.35	10004475	2363	47.36	4240	4275	4210	5510	2970	4240	4233.80	0.30	0	195	4270	4255	4235	4220	4200	4245	4210	35	1270	500	2710	5	1	6971196	297	-5.40	4.47	12	0.03	-788.00	951.00	9370	20230522	-54.59	4075	20231024	4.42	6100	-30.25	20240221	4155	2.41	20240416	9280	-54.15	20230622	4075	4.42	20231024	0.00	N	317530	500	34 억		20582	N	N	0	N	00	N
32	20240528	101142	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4265	25	2	0.59	5266310	1242	24.89	4240	4275	4210	5510	2970	4240	4240.19	0.30	0	195	4270	4255	4235	4220	4200	4245	4210	35	1270	500	2710	5	1	6971196	297	-5.41	4.48	12	0.02	-788.00	951.00	9370	20230522	-54.48	4075	20231024	4.66	6100	-30.08	20240221	4155	2.65	20240416	9280	-54.04	20230622	4075	4.66	20231024	0.00	N	317530	500	34 억		20582	N	N	0	N	00	N
33	20240528	091145	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4265	25	2	0.59	2543175	600	12.03	4240	4265	4210	5510	2970	4240	4238.62	0.30	0	265	4270	4255	4235	4220	4200	4245	4210	35	1270	500	2710	5	1	6971196	297	-5.41	4.48	12	0.01	-788.00	951.00	9370	20230522	-54.48	4075	20231024	4.66	6100	-30.08	20240221	4155	2.65	20240416	9280	-54.04	20230622	4075	4.66	20231024	0.00	N	317530	500	34 억		20582	N	N	0	N	00	N
34	20240527	161126	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4240	-10	5	-0.24	16873440	3983	58.69	4245	4250	4215	5520	2975	4250	4236.36	0.29	0	26	4303	4276	4238	4211	4173	4290	4225	35	1270	500	2720	5	1	6971196	296	-5.38	4.46	12	0.06	-788.00	951.00	9370	20230522	-54.75	4075	20231024	4.05	6100	-30.49	20240221	4155	2.05	20240416	9280	-54.31	20230622	4075	4.05	20231024	0.00	N	317530	500	34 억		20556	N	N	0	N	00	N
35	20240527	151143	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4240	-10	5	-0.24	14111340	3331	49.09	4245	4250	4215	5520	2975	4250	4236.37	0.29	0	40	4303	4276	4238	4211	4173	4290	4225	35	1270	500	2720	5	1	6971196	296	-5.38	4.46	12	0.05	-788.00	951.00	9370	20230522	-54.75	4075	20231024	4.05	6100	-30.49	20240221	4155	2.05	20240416	9280	-54.31	20230622	4075	4.05	20231024	0.00	N	317530	500	34 억		20556	N	N	0	N	00	N
36	20240527	141140	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4240	-10	5	-0.24	11105450	2622	38.64	4245	4250	4215	5520	2975	4250	4235.49	0.29	0	-9	4303	4276	4238	4211	4173	4290	4225	35	1270	500	2720	5	1	6971196	296	-5.38	4.46	12	0.04	-788.00	951.00	9370	20230522	-54.75	4075	20231024	4.05	6100	-30.49	20240221	4155	2.05	20240416	9280	-54.31	20230622	4075	4.05	20231024	0.00	N	317530	500	34 억		20556	N	N	0	N	00	N
37	20240527	131140	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4240	-10	5	-0.24	11096970	2620	38.61	4245	4250	4215	5520	2975	4250	4235.48	0.29	0	-9	4303	4276	4238	4211	4173	4290	4225	35	1270	500	2720	5	1	6971196	296	-5.38	4.46	12	0.04	-788.00	951.00	9370	20230522	-54.75	4075	20231024	4.05	6100	-30.49	20240221	4155	2.05	20240416	9280	-54.31	20230622	4075	4.05	20231024	0.00	N	317530	500	34 억		20556	N	N	0	N	00	N
38	20240527	121140	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4240	-10	5	-0.24	10273390	2425	35.74	4245	4250	4215	5520	2975	4250	4236.45	0.29	0	-9	4303	4276	4238	4211	4173	4290	4225	35	1270	500	2720	5	1	6971196	296	-5.38	4.46	12	0.03	-788.00	951.00	9370	20230522	-54.75	4075	20231024	4.05	6100	-30.49	20240221	4155	2.05	20240416	9280	-54.31	20230622	4075	4.05	20231024	0.00	N	317530	500	34 억		20556	N	N	0	N	00	N
39	20240527	111139	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4245	-5	5	-0.12	9802735	2314	34.10	4245	4250	4215	5520	2975	4250	4236.27	0.29	0	89	4303	4276	4238	4211	4173	4290	4225	35	1270	500	2720	5	1	6971196	296	-5.39	4.46	12	0.03	-788.00	951.00	9370	20230522	-54.70	4075	20231024	4.17	6100	-30.41	20240221	4155	2.17	20240416	9280	-54.26	20230622	4075	4.17	20231024	0.00	N	317530	500	34 억		20556	N	N	0	N	00	N
40	20240527	101137	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4245	-5	5	-0.12	5683135	1340	19.75	4245	4250	4215	5520	2975	4250	4241.15	0.29	0	104	4303	4276	4238	4211	4173	4290	4225	35	1270	500	2720	5	1	6971196	296	-5.39	4.46	12	0.02	-788.00	951.00	9370	20230522	-54.70	4075	20231024	4.17	6100	-30.41	20240221	4155	2.17	20240416	9280	-54.26	20230622	4075	4.17	20231024	0.00	N	317530	500	34 억		20556	N	N	0	N	00	N
41	20240527	091140	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4245	-5	5	-0.12	2891435	682	10.05	4245	4245	4215	5520	2975	4250	4239.64	0.29	0	-8	4303	4276	4238	4211	4173	4290	4225	35	1270	500	2720	5	1	6971196	296	-5.39	4.46	12	0.01	-788.00	951.00	9370	20230522	-54.70	4075	20231024	4.17	6100	-30.41	20240221	4155	2.17	20240416	9280	-54.26	20230622	4075	4.17	20231024	0.00	N	317530	500	34 억		20556	N	N	0	N	00	N
42	20240524	161034	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4250	-5	5	-0.12	26550760	6287	168.28	4210	4265	4200	5530	2980	4255	4223.12	0.29	0	242	4375	4315	4285	4225	4195	4300	4210	35	1275	500	2720	5	1	6971196	296	-5.39	4.47	12	0.09	-788.00	951.00	9370	20230522	-54.64	4075	20231024	4.29	6100	-30.33	20240221	4155	2.29	20240416	9280	-54.20	20230622	4075	4.29	20231024	0.00	N	317530	500	34 억		20314	N	N	0	N	00	N
43	20240524	151036	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4245	-10	5	-0.24	25624260	6069	162.45	4210	4265	4200	5530	2980	4255	4222.16	0.29	0	244	4375	4315	4285	4225	4195	4300	4210	35	1275	500	2720	5	1	6971196	296	-5.39	4.46	12	0.09	-788.00	951.00	9370	20230522	-54.70	4075	20231024	4.17	6100	-30.41	20240221	4155	2.17	20240416	9280	-54.26	20230622	4075	4.17	20231024	0.00	N	317530	500	34 억		20314	N	N	0	N	00	N
44	20240524	141042	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4250	-5	5	-0.12	25293060	5991	160.36	4210	4265	4200	5530	2980	4255	4221.84	0.29	0	300	4375	4315	4285	4225	4195	4300	4210	35	1275	500	2720	5	1	6971196	296	-5.39	4.47	12	0.09	-788.00	951.00	9370	20230522	-54.64	4075	20231024	4.29	6100	-30.33	20240221	4155	2.29	20240416	9280	-54.20	20230622	4075	4.29	20231024	0.00	N	317530	500	34 억		20314	N	N	0	N	00	N
45	20240524	131037	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4260	5	2	0.12	25039280	5931	158.75	4210	4265	4200	5530	2980	4255	4221.76	0.29	0	300	4375	4315	4285	4225	4195	4300	4210	35	1275	500	2720	5	1	6971196	297	-5.41	4.48	12	0.09	-788.00	951.00	9370	20230522	-54.54	4075	20231024	4.54	6100	-30.16	20240221	4155	2.53	20240416	9280	-54.09	20230622	4075	4.54	20231024	0.00	N	317530	500	34 억		20314	N	N	0	N	00	N
46	20240524	121038	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4235	-20	5	-0.47	23971960	5678	151.98	4210	4265	4200	5530	2980	4255	4221.90	0.29	0	314	4375	4315	4285	4225	4195	4300	4210	35	1275	500	2720	5	1	6971196	295	-5.37	4.45	12	0.08	-788.00	951.00	9370	20230522	-54.80	4075	20231024	3.93	6100	-30.57	20240221	4155	1.93	20240416	9280	-54.36	20230622	4075	3.93	20231024	0.00	N	317530	500	34 억		20314	N	N	0	N	00	N
47	20240524	111036	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4265	10	2	0.24	20207840	4784	128.05	4210	4265	4200	5530	2980	4255	4224.05	0.29	0	314	4375	4315	4285	4225	4195	4300	4210	35	1275	500	2720	5	1	6971196	297	-5.41	4.48	12	0.07	-788.00	951.00	9370	20230522	-54.48	4075	20231024	4.66	6100	-30.08	20240221	4155	2.65	20240416	9280	-54.04	20230622	4075	4.66	20231024	0.00	N	317530	500	34 억		20314	N	N	0	N	00	N
48	20240524	101043	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4255	0	3	0.00	16714635	3963	106.08	4210	4255	4200	5530	2980	4255	4217.67	0.29	0	-17	4375	4315	4285	4225	4195	4300	4210	35	1275	500	2720	5	1	6971196	297	-5.40	4.47	12	0.06	-788.00	951.00	9370	20230522	-54.59	4075	20231024	4.42	6100	-30.25	20240221	4155	2.41	20240416	9280	-54.15	20230622	4075	4.42	20231024	0.00	N	317530	500	34 억		20314	N	N	0	N	00	N
49	20240524	091037	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4210	-45	5	-1.06	2163940	514	13.76	4210	4210	4210	5530	2980	4255	4210.00	0.29	0	-75	4375	4315	4285	4225	4195	4300	4210	35	1275	500	2720	5	1	6971196	293	-5.34	4.43	12	0.01	-788.00	951.00	9370	20230522	-55.07	4075	20231024	3.31	6100	-30.98	20240221	4155	1.32	20240416	9280	-54.63	20230622	4075	3.31	20231024	0.00	N	317530	500	34 억		20314	N	N	0	N	00	N
50	20240523	161035	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4255	-45	5	-1.05	15942210	3736	37.02	4345	4345	4255	5590	3010	4300	4267.19	0.30	0	-604	4393	4346	4298	4251	4203	4322	4227	35	1290	500	2750	5	1	6971196	297	-5.40	4.47	12	0.05	-788.00	951.00	9370	20230522	-54.59	4075	20231024	4.42	6100	-30.25	20240221	4155	2.41	20240416	9280	-54.15	20230622	4075	4.42	20231024	0.00	N	317530	500	34 억		20918	N	N	0	N	00	N
51	20240523	151037	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4265	-35	5	-0.81	13265515	3107	30.79	4345	4345	4260	5590	3010	4300	4269.56	0.30	0	-559	4393	4346	4298	4251	4203	4322	4227	35	1290	500	2750	5	1	6971196	297	-5.41	4.48	12	0.04	-788.00	951.00	9370	20230522	-54.48	4075	20231024	4.66	6100	-30.08	20240221	4155	2.65	20240416	9280	-54.04	20230622	4075	4.66	20231024	0.00	N	317530	500	34 억		20918	N	N	0	N	00	N
52	20240523	141040	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4265	-35	5	-0.81	10741855	2515	24.92	4345	4345	4260	5590	3010	4300	4271.12	0.30	0	-549	4393	4346	4298	4251	4203	4322	4227	35	1290	500	2750	5	1	6971196	297	-5.41	4.48	12	0.04	-788.00	951.00	9370	20230522	-54.48	4075	20231024	4.66	6100	-30.08	20240221	4155	2.65	20240416	9280	-54.04	20230622	4075	4.66	20231024	0.00	N	317530	500	34 억		20918	N	N	0	N	00	N
53	20240523	131039	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4295	-5	5	-0.12	9261395	2168	21.48	4345	4345	4260	5590	3010	4300	4271.86	0.30	0	-583	4393	4346	4298	4251	4203	4322	4227	35	1290	500	2750	5	1	6971196	299	-5.45	4.52	12	0.03	-788.00	951.00	9370	20230522	-54.16	4075	20231024	5.40	6100	-29.59	20240221	4155	3.37	20240416	9280	-53.72	20230622	4075	5.40	20231024	0.00	N	317530	500	34 억		20918	N	N	0	N	00	N
54	20240523	121035	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4265	-35	5	-0.81	8583145	2010	19.92	4345	4345	4260	5590	3010	4300	4270.22	0.30	0	-456	4393	4346	4298	4251	4203	4322	4227	35	1290	500	2750	5	1	6971196	297	-5.41	4.48	12	0.03	-788.00	951.00	9370	20230522	-54.48	4075	20231024	4.66	6100	-30.08	20240221	4155	2.65	20240416	9280	-54.04	20230622	4075	4.66	20231024	0.00	N	317530	500	34 억		20918	N	N	0	N	00	N
55	20240523	111032	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4295	-5	5	-0.12	5193285	1216	12.05	4345	4345	4265	5590	3010	4300	4270.79	0.30	0	-400	4393	4346	4298	4251	4203	4322	4227	35	1290	500	2750	5	1	6971196	299	-5.45	4.52	12	0.02	-788.00	951.00	9370	20230522	-54.16	4075	20231024	5.40	6100	-29.59	20240221	4155	3.37	20240416	9280	-53.72	20230622	4075	5.40	20231024	0.00	N	317530	500	34 억		20918	N	N	0	N	00	N
56	20240523	101036	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4270	-30	5	-0.70	2550955	597	5.92	4345	4345	4265	5590	3010	4300	4272.96	0.30	0	-232	4393	4346	4298	4251	4203	4322	4227	35	1290	500	2750	5	1	6971196	298	-5.42	4.49	12	0.01	-788.00	951.00	9370	20230522	-54.43	4075	20231024	4.79	6100	-30.00	20240221	4155	2.77	20240416	9280	-53.99	20230622	4075	4.79	20231024	0.00	N	317530	500	34 억		20918	N	N	0	N	00	N
57	20240523	091040	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4275	-25	5	-0.58	292875	68	0.67	4345	4345	4275	5590	3010	4300	4306.99	0.30	0	-61	4393	4346	4298	4251	4203	4322	4227	35	1290	500	2750	5	1	6971196	298	-5.43	4.50	12	0.00	-788.00	951.00	9370	20230522	-54.38	4075	20231024	4.91	6100	-29.92	20240221	4155	2.89	20240416	9280	-53.93	20230622	4075	4.91	20231024	0.00	N	317530	500	34 억		20918	N	N	0	N	00	N
58	20240522	161025	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4300	0	3	0.00	41798270	9779	60.21	4340	4345	4250	5590	3010	4300	4274.29	0.31	0	-934	4486	4392	4341	4247	4196	4367	4222	35	1290	500	2750	5	1	6971196	300	-5.46	4.52	12	0.14	-788.00	951.00	9370	20230522	-54.11	4075	20231024	5.52	6100	-29.51	20240221	4155	3.49	20240416	9370	-54.11	20230522	4075	5.52	20231024	0.00	N	317530	500	34 억		21852	N	N	0	N	00	N
59	20240522	151033	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4295	-5	5	-0.12	35551530	8325	51.26	4340	4345	4250	5590	3010	4300	4270.45	0.31	0	251	4486	4392	4341	4247	4196	4367	4222	35	1290	500	2750	5	1	6971196	299	-5.45	4.52	12	0.12	-788.00	951.00	9370	20230522	-54.16	4075	20231024	5.40	6100	-29.59	20240221	4155	3.37	20240416	9370	-54.16	20230522	4075	5.40	20231024	0.00	N	317530	500	34 억		21852	N	N	0	N	00	N
60	20240522	141033	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4265	-35	5	-0.81	34990995	8194	50.45	4340	4345	4250	5590	3010	4300	4270.32	0.31	0	245	4486	4392	4341	4247	4196	4367	4222	35	1290	500	2750	5	1	6971196	297	-5.41	4.48	12	0.12	-788.00	951.00	9370	20230522	-54.48	4075	20231024	4.66	6100	-30.08	20240221	4155	2.65	20240416	9370	-54.48	20230522	4075	4.66	20231024	0.00	N	317530	500	34 억		21852	N	N	0	N	00	N
61	20240522	131030	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4265	-35	5	-0.81	29278530	6858	42.23	4340	4340	4250	5590	3010	4300	4269.25	0.31	0	204	4486	4392	4341	4247	4196	4367	4222	35	1290	500	2750	5	1	6971196	297	-5.41	4.48	12	0.10	-788.00	951.00	9370	20230522	-54.48	4075	20231024	4.66	6100	-30.08	20240221	4155	2.65	20240416	9370	-54.48	20230522	4075	4.66	20231024	0.00	N	317530	500	34 억		21852	N	N	0	N	00	N
62	20240522	121145	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4270	-30	5	-0.70	28247400	6616	40.74	4340	4340	4250	5590	3010	4300	4269.56	0.31	0	196	4486	4392	4341	4247	4196	4367	4222	35	1290	500	2750	5	1	6971196	298	-5.42	4.49	12	0.09	-788.00	951.00	9370	20230522	-54.43	4075	20231024	4.79	6100	-30.00	20240221	4155	2.77	20240416	9370	-54.43	20230522	4075	4.79	20231024	0.00	N	317530	500	34 억		21852	N	N	0	N	00	N
63	20240522	111039	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4260	-40	5	-0.93	26718865	6258	38.53	4340	4340	4250	5590	3010	4300	4269.55	0.31	0	171	4486	4392	4341	4247	4196	4367	4222	35	1290	500	2750	5	1	6971196	297	-5.41	4.48	12	0.09	-788.00	951.00	9370	20230522	-54.54	4075	20231024	4.54	6100	-30.16	20240221	4155	2.53	20240416	9370	-54.54	20230522	4075	4.54	20231024	0.00	N	317530	500	34 억		21852	N	N	0	N	00	N
64	20240522	101032	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4270	-30	5	-0.70	8820135	2063	12.70	4340	4340	4250	5590	3010	4300	4275.39	0.31	0	-222	4486	4392	4341	4247	4196	4367	4222	35	1290	500	2750	5	1	6971196	298	-5.42	4.49	12	0.03	-788.00	951.00	9370	20230522	-54.43	4075	20231024	4.79	6100	-30.00	20240221	4155	2.77	20240416	9370	-54.43	20230522	4075	4.79	20231024	0.00	N	317530	500	34 억		21852	N	N	0	N	00	N
65	20240522	091034	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4325	25	2	0.58	4991065	1167	7.19	4340	4340	4250	5590	3010	4300	4276.83	0.31	0	-69	4486	4392	4341	4247	4196	4367	4222	35	1290	500	2750	5	1	6971196	302	-5.49	4.55	12	0.02	-788.00	951.00	9370	20230522	-53.84	4075	20231024	6.13	6100	-29.10	20240221	4155	4.09	20240416	9370	-53.84	20230522	4075	6.13	20231024	0.00	N	317530	500	34 억		21852	N	N	0	N	00	N
66	20240521	161017	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4300	-70	5	-1.60	70301380	16241	206.68	4405	4435	4290	5680	3060	4370	4328.64	0.31	0	76	4463	4416	4378	4331	4293	4412	4327	35	1310	500	2790	5	1	6971196	300	-5.46	4.52	12	0.23	-788.00	951.00	9370	20230522	-54.11	4075	20231024	5.52	6100	-29.51	20240221	4155	3.49	20240416	9370	-54.11	20230522	4075	5.52	20231024	0.00	N	317530	500	34 억		21776	N	N	0	N	00	N
67	20240521	151029	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4370	0	3	0.00	66339060	15321	194.97	4405	4435	4290	5680	3060	4370	4329.94	0.31	0	7	4463	4416	4378	4331	4293	4412	4327	35	1310	500	2790	5	1	6971196	305	-5.55	4.60	12	0.22	-788.00	951.00	9370	20230522	-53.36	4075	20231024	7.24	6100	-28.36	20240221	4155	5.17	20240416	9370	-53.36	20230522	4075	7.24	20231024	0.00	N	317530	500	34 억		21776	N	N	0	N	00	N
68	20240521	141029	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4310	-60	5	-1.37	48572915	11194	142.45	4405	4435	4290	5680	3060	4370	4339.19	0.31	0	-522	4463	4416	4378	4331	4293	4412	4327	35	1310	500	2790	5	1	6971196	300	-5.47	4.53	12	0.16	-788.00	951.00	9370	20230522	-54.00	4075	20231024	5.77	6100	-29.34	20240221	4155	3.73	20240416	9370	-54.00	20230522	4075	5.77	20231024	0.00	N	317530	500	34 억		21776	N	N	0	N	00	N
69	20240521	131028	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4330	-40	5	-0.92	41645835	9588	122.02	4405	4435	4290	5680	3060	4370	4343.54	0.31	0	-522	4463	4416	4378	4331	4293	4412	4327	35	1310	500	2790	5	1	6971196	302	-5.49	4.55	12	0.14	-788.00	951.00	9370	20230522	-53.79	4075	20231024	6.26	6100	-29.02	20240221	4155	4.21	20240416	9370	-53.79	20230522	4075	6.26	20231024	0.00	N	317530	500	34 억		21776	N	N	0	N	00	N
70	20240521	121024	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4335	-35	5	-0.80	38160270	8783	111.77	4405	4435	4290	5680	3060	4370	4344.79	0.31	0	-505	4463	4416	4378	4331	4293	4412	4327	35	1310	500	2790	5	1	6971196	302	-5.50	4.56	12	0.13	-788.00	951.00	9370	20230522	-53.74	4075	20231024	6.38	6100	-28.93	20240221	4155	4.33	20240416	9370	-53.74	20230522	4075	6.38	20231024	0.00	N	317530	500	34 억		21776	N	N	0	N	00	N
71	20240521	111024	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4330	-40	5	-0.92	37162470	8553	108.84	4405	4435	4290	5680	3060	4370	4344.96	0.31	0	-475	4463	4416	4378	4331	4293	4412	4327	35	1310	500	2790	5	1	6971196	302	-5.49	4.55	12	0.12	-788.00	951.00	9370	20230522	-53.79	4075	20231024	6.26	6100	-29.02	20240221	4155	4.21	20240416	9370	-53.79	20230522	4075	6.26	20231024	0.00	N	317530	500	34 억		21776	N	N	0	N	00	N
72	20240521	101025	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4335	-35	5	-0.80	14101380	3209	40.84	4405	4435	4335	5680	3060	4370	4394.32	0.31	0	-593	4463	4416	4378	4331	4293	4412	4327	35	1310	500	2790	5	1	6971196	302	-5.50	4.56	12	0.05	-788.00	951.00	9370	20230522	-53.74	4075	20231024	6.38	6100	-28.93	20240221	4155	4.33	20240416	9370	-53.74	20230522	4075	6.38	20231024	0.00	N	317530	500	34 억		21776	N	N	0	N	00	N
73	20240521	091022	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4430	60	2	1.37	1822515	412	5.24	4405	4435	4405	5680	3060	4370	4423.58	0.31	0	-90	4463	4416	4378	4331	4293	4412	4327	35	1310	500	2790	5	1	6971196	309	-5.62	4.66	12	0.01	-788.00	951.00	9370	20230522	-52.72	4075	20231024	8.71	6100	-27.38	20240221	4155	6.62	20240416	9370	-52.72	20230522	4075	8.71	20231024	0.00	N	317530	500	34 억		21776	N	N	0	N	00	N
74	20240517	161029	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4370	-30	5	-0.68	102494905	23171	150.37	4555	4555	4365	5720	3080	4400	4423.41	0.31	0	547	4586	4492	4396	4302	4206	4445	4255	35	1320	500	2810	5	1	6971196	305	-5.55	4.60	12	0.33	-788.00	951.00	9370	20230522	-53.36	4075	20231024	7.24	6100	-28.36	20240221	4155	5.17	20240416	9370	-53.36	20230522	4075	7.24	20231024	0.00	N	317530	500	34 억		21465	N	N	0	N	00	N
75	20240517	151032	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4370	-30	5	-0.68	97805895	22098	143.41	4555	4555	4365	5720	3080	4400	4426.01	0.31	0	-1	4586	4492	4396	4302	4206	4445	4255	35	1320	500	2810	5	1	6971196	305	-5.55	4.60	12	0.32	-788.00	951.00	9370	20230522	-53.36	4075	20231024	7.24	6100	-28.36	20240221	4155	5.17	20240416	9370	-53.36	20230522	4075	7.24	20231024	0.00	N	317530	500	34 억		21465	N	N	0	N	00	N
76	20240517	141022	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4380	-20	5	-0.45	86540500	19532	126.76	4555	4555	4365	5720	3080	4400	4430.70	0.31	0	565	4586	4492	4396	4302	4206	4445	4255	35	1320	500	2810	5	1	6971196	305	-5.56	4.61	12	0.28	-788.00	951.00	9370	20230522	-53.26	4075	20231024	7.48	6100	-28.20	20240221	4155	5.42	20240416	9370	-53.26	20230522	4075	7.48	20231024	0.00	N	317530	500	34 억		21465	N	N	0	N	00	N
77	20240517	131015	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4415	15	2	0.34	79351230	17894	116.13	4555	4555	4365	5720	3080	4400	4434.52	0.31	0	547	4586	4492	4396	4302	4206	4445	4255	35	1320	500	2810	5	1	6971196	308	-5.60	4.64	12	0.26	-788.00	951.00	9370	20230522	-52.88	4075	20231024	8.34	6100	-27.62	20240221	4155	6.26	20240416	9370	-52.88	20230522	4075	8.34	20231024	0.00	N	317530	500	34 억		21465	N	N	0	N	00	N
78	20240517	121016	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4415	15	2	0.34	78347255	17666	114.65	4555	4555	4365	5720	3080	4400	4434.92	0.31	0	481	4586	4492	4396	4302	4206	4445	4255	35	1320	500	2810	5	1	6971196	308	-5.60	4.64	12	0.25	-788.00	951.00	9370	20230522	-52.88	4075	20231024	8.34	6100	-27.62	20240221	4155	6.26	20240416	9370	-52.88	20230522	4075	8.34	20231024	0.00	N	317530	500	34 억		21465	N	N	0	N	00	N
79	20240517	111015	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4400	0	3	0.00	65837370	14822	96.19	4555	4555	4365	5720	3080	4400	4441.87	0.31	0	164	4586	4492	4396	4302	4206	4445	4255	35	1320	500	2810	5	1	6971196	307	-5.58	4.63	12	0.21	-788.00	951.00	9370	20230522	-53.04	4075	20231024	7.98	6100	-27.87	20240221	4155	5.90	20240416	9370	-53.04	20230522	4075	7.98	20231024	0.00	N	317530	500	34 억		21465	N	N	0	N	00	N
80	20240517	101009	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4400	0	3	0.00	62095745	13972	90.67	4555	4555	4365	5720	3080	4400	4444.30	0.31	0	142	4586	4492	4396	4302	4206	4445	4255	35	1320	500	2810	5	1	6971196	307	-5.58	4.63	12	0.20	-788.00	951.00	9370	20230522	-53.04	4075	20231024	7.98	6100	-27.87	20240221	4155	5.90	20240416	9370	-53.04	20230522	4075	7.98	20231024	0.00	N	317530	500	34 억		21465	N	N	0	N	00	N
81	20240517	091017	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4455	55	2	1.25	41776375	9368	60.80	4555	4555	4365	5720	3080	4400	4459.48	0.31	0	-562	4586	4492	4396	4302	4206	4445	4255	35	1320	500	2810	5	1	6971196	311	-5.65	4.68	12	0.13	-788.00	951.00	9370	20230522	-52.45	4075	20231024	9.33	6100	-26.97	20240221	4155	7.22	20240416	9370	-52.45	20230522	4075	9.33	20231024	0.00	N	317530	500	34 억		21465	N	N	0	N	00	N
82	20240516	161007	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4400	0	3	0.00	32878945	7508	69.98	4425	4490	4300	5720	3080	4400	4379.19	0.30	0	440	4560	4480	4415	4335	4270	4520	4375	35	1320	500	2810	5	1	6971196	307	-5.58	4.63	12	0.11	-788.00	951.00	9370	20230522	-53.04	4075	20231024	7.98	6100	-27.87	20240221	4155	5.90	20240416	9370	-53.04	20230522	4075	7.98	20231024	0.00	N	317530	500	34 억		21025	N	N	0	N	00	N
83	20240516	151005	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4400	0	3	0.00	32386145	7396	68.93	4425	4490	4300	5720	3080	4400	4378.87	0.30	0	447	4560	4480	4415	4335	4270	4520	4375	35	1320	500	2810	5	1	6971196	307	-5.58	4.63	12	0.11	-788.00	951.00	9370	20230522	-53.04	4075	20231024	7.98	6100	-27.87	20240221	4155	5.90	20240416	9370	-53.04	20230522	4075	7.98	20231024	0.00	N	317530	500	34 억		21025	N	N	0	N	00	N
84	20240516	141012	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4400	0	3	0.00	26516540	6062	56.50	4425	4490	4300	5720	3080	4400	4374.22	0.30	0	346	4560	4480	4415	4335	4270	4520	4375	35	1320	500	2810	5	1	6971196	307	-5.58	4.63	12	0.09	-788.00	951.00	9370	20230522	-53.04	4075	20231024	7.98	6100	-27.87	20240221	4155	5.90	20240416	9370	-53.04	20230522	4075	7.98	20231024	0.00	N	317530	500	34 억		21025	N	N	0	N	00	N
85	20240516	131005	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4385	-15	5	-0.34	24670435	5641	52.58	4425	4490	4300	5720	3080	4400	4373.42	0.30	0	335	4560	4480	4415	4335	4270	4520	4375	35	1320	500	2810	5	1	6971196	306	-5.56	4.61	12	0.08	-788.00	951.00	9370	20230522	-53.20	4075	20231024	7.61	6100	-28.11	20240221	4155	5.54	20240416	9370	-53.20	20230522	4075	7.61	20231024	0.00	N	317530	500	34 억		21025	N	N	0	N	00	N
86	20240516	121003	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4375	-25	5	-0.57	24368420	5572	51.93	4425	4490	4300	5720	3080	4400	4373.37	0.30	0	335	4560	4480	4415	4335	4270	4520	4375	35	1320	500	2810	5	1	6971196	305	-5.55	4.60	12	0.08	-788.00	951.00	9370	20230522	-53.31	4075	20231024	7.36	6100	-28.28	20240221	4155	5.29	20240416	9370	-53.31	20230522	4075	7.36	20231024	0.00	N	317530	500	34 억		21025	N	N	0	N	00	N
87	20240516	111003	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4360	-40	5	-0.91	23456295	5363	49.99	4425	4490	4300	5720	3080	4400	4373.73	0.30	0	335	4560	4480	4415	4335	4270	4520	4375	35	1320	500	2810	5	1	6971196	304	-5.53	4.58	12	0.08	-788.00	951.00	9370	20230522	-53.47	4075	20231024	6.99	6100	-28.52	20240221	4155	4.93	20240416	9370	-53.47	20230522	4075	6.99	20231024	0.00	N	317530	500	34 억		21025	N	N	0	N	00	N
88	20240516	101006	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4365	-35	5	-0.80	17874200	4081	38.04	4425	4490	4300	5720	3080	4400	4379.86	0.30	0	-354	4560	4480	4415	4335	4270	4520	4375	35	1320	500	2810	5	1	6971196	304	-5.54	4.59	12	0.06	-788.00	951.00	9370	20230522	-53.42	4075	20231024	7.12	6100	-28.44	20240221	4155	5.05	20240416	9370	-53.42	20230522	4075	7.12	20231024	0.00	N	317530	500	34 억		21025	N	N	0	N	00	N
89	20240516	091007	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4445	45	2	1.02	2972900	669	6.24	4425	4490	4425	5720	3080	4400	4443.80	0.30	0	-396	4560	4480	4415	4335	4270	4520	4375	35	1320	500	2810	5	1	6971196	310	-5.64	4.67	12	0.01	-788.00	951.00	9370	20230522	-52.56	4075	20231024	9.08	6100	-27.13	20240221	4155	6.98	20240416	9370	-52.56	20230522	4075	9.08	20231024	0.00	N	317530	500	34 억		21025	N	N	0	N	00	N
90	20240514	161018	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4400	25	2	0.57	47022405	10729	138.92	4375	4495	4350	5680	3065	4375	4382.74	0.31	0	-535	4481	4427	4396	4342	4311	4412	4327	35	1305	500	2800	5	1	6971196	307	-5.58	4.63	12	0.15	-788.00	951.00	9370	20230522	-53.04	4075	20231024	7.98	6100	-27.87	20240221	4155	5.90	20240416	9370	-53.04	20230522	4075	7.98	20231024	0.00	N	317530	500	34 억		21560	N	N	0	N	00	N
91	20240514	151020	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4375	0	3	0.00	31087510	7084	91.73	4375	4495	4350	5680	3065	4375	4388.41	0.31	0	-540	4481	4427	4396	4342	4311	4412	4327	35	1305	500	2800	5	1	6971196	305	-5.55	4.60	12	0.10	-788.00	951.00	9370	20230522	-53.31	4075	20231024	7.36	6100	-28.28	20240221	4155	5.29	20240416	9370	-53.31	20230522	4075	7.36	20231024	0.00	N	317530	500	34 억		21560	N	N	0	N	00	N
92	20240514	141020	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4385	10	2	0.23	26322435	5998	77.66	4375	4495	4350	5680	3065	4375	4388.54	0.31	0	-688	4481	4427	4396	4342	4311	4412	4327	35	1305	500	2800	5	1	6971196	306	-5.56	4.61	12	0.09	-788.00	951.00	9370	20230522	-53.20	4075	20231024	7.61	6100	-28.11	20240221	4155	5.54	20240416	9370	-53.20	20230522	4075	7.61	20231024	0.00	N	317530	500	34 억		21560	N	N	0	N	00	N
93	20240514	131021	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4380	5	2	0.11	23326420	5314	68.81	4375	4495	4350	5680	3065	4375	4389.62	0.31	0	-737	4481	4427	4396	4342	4311	4412	4327	35	1305	500	2800	5	1	6971196	305	-5.56	4.61	12	0.08	-788.00	951.00	9370	20230522	-53.26	4075	20231024	7.48	6100	-28.20	20240221	4155	5.42	20240416	9370	-53.26	20230522	4075	7.48	20231024	0.00	N	317530	500	34 억		21560	N	N	0	N	00	N
94	20240514	121016	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4400	25	2	0.57	20311205	4627	59.91	4375	4495	4350	5680	3065	4375	4389.71	0.31	0	-517	4481	4427	4396	4342	4311	4412	4327	35	1305	500	2800	5	1	6971196	307	-5.58	4.63	12	0.07	-788.00	951.00	9370	20230522	-53.04	4075	20231024	7.98	6100	-27.87	20240221	4155	5.90	20240416	9370	-53.04	20230522	4075	7.98	20231024	0.00	N	317530	500	34 억		21560	N	N	0	N	00	N
95	20240514	111018	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4405	30	2	0.69	19294730	4396	56.92	4375	4495	4350	5680	3065	4375	4389.16	0.31	0	-517	4481	4427	4396	4342	4311	4412	4327	35	1305	500	2800	5	1	6971196	307	-5.59	4.63	12	0.06	-788.00	951.00	9370	20230522	-52.99	4075	20231024	8.10	6100	-27.79	20240221	4155	6.02	20240416	9370	-52.99	20230522	4075	8.10	20231024	0.00	N	317530	500	34 억		21560	N	N	0	N	00	N
96	20240514	101015	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4425	50	2	1.14	15672040	3575	46.29	4375	4495	4350	5680	3065	4375	4383.79	0.31	0	5	4481	4427	4396	4342	4311	4412	4327	35	1305	500	2800	5	1	6971196	308	-5.62	4.65	12	0.05	-788.00	951.00	9370	20230522	-52.77	4075	20231024	8.59	6100	-27.46	20240221	4155	6.50	20240416	9370	-52.77	20230522	4075	8.59	20231024	0.00	N	317530	500	34 억		21560	N	N	0	N	00	N
97	20240514	091017	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4445	70	2	1.60	8989290	2059	26.66	4375	4495	4350	5680	3065	4375	4365.85	0.31	0	239	4481	4427	4396	4342	4311	4412	4327	35	1305	500	2800	5	1	6971196	310	-5.64	4.67	12	0.03	-788.00	951.00	9370	20230522	-52.56	4075	20231024	9.08	6100	-27.13	20240221	4155	6.98	20240416	9370	-52.56	20230522	4075	9.08	20231024	0.00	N	317530	500	34 억		21560	N	N	0	N	00	N
98	20240513	161015	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4375	-30	5	-0.68	33996725	7721	76.07	4445	4450	4365	5720	3085	4405	4403.15	0.31	0	201	4595	4500	4440	4345	4285	4470	4315	35	1315	500	2810	5	1	6971196	305	-5.55	4.60	12	0.11	-788.00	951.00	9370	20230522	-53.31	4075	20231024	7.36	6100	-28.28	20240221	4155	5.29	20240416	9370	-53.31	20230522	4075	7.36	20231024	0.00	N	317530	500	34 억		21362	N	N	0	N	00	N
99	20240513	151017	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4395	-10	5	-0.23	31007275	7039	69.35	4445	4450	4365	5720	3085	4405	4405.07	0.31	0	243	4595	4500	4440	4345	4285	4470	4315	35	1315	500	2810	5	1	6971196	306	-5.58	4.62	12	0.10	-788.00	951.00	9370	20230522	-53.09	4075	20231024	7.85	6100	-27.95	20240221	4155	5.78	20240416	9370	-53.09	20230522	4075	7.85	20231024	0.00	N	317530	500	34 억		21362	N	N	0	N	00	N
100	20240513	141018	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4405	0	3	0.00	28856370	6549	64.52	4445	4450	4380	5720	3085	4405	4406.23	0.31	0	276	4595	4500	4440	4345	4285	4470	4315	35	1315	500	2810	5	1	6971196	307	-5.59	4.63	12	0.09	-788.00	951.00	9370	20230522	-52.99	4075	20231024	8.10	6100	-27.79	20240221	4155	6.02	20240416	9370	-52.99	20230522	4075	8.10	20231024	0.00	N	317530	500	34 억		21362	N	N	0	N	00	N
101	20240513	131011	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4435	30	2	0.68	19668135	4460	43.94	4445	4450	4380	5720	3085	4405	4409.90	0.31	0	-673	4595	4500	4440	4345	4285	4470	4315	35	1315	500	2810	5	1	6971196	309	-5.63	4.66	12	0.06	-788.00	951.00	9370	20230522	-52.67	4075	20231024	8.83	6100	-27.30	20240221	4155	6.74	20240416	9370	-52.67	20230522	4075	8.83	20231024	0.00	N	317530	500	34 억		21362	N	N	0	N	00	N
102	20240513	121015	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4405	0	3	0.00	12990800	2941	28.98	4445	4450	4380	5720	3085	4405	4417.14	0.31	0	-1663	4595	4500	4440	4345	4285	4470	4315	35	1315	500	2810	5	1	6971196	307	-5.59	4.63	12	0.04	-788.00	951.00	9370	20230522	-52.99	4075	20231024	8.10	6100	-27.79	20240221	4155	6.02	20240416	9370	-52.99	20230522	4075	8.10	20231024	0.00	N	317530	500	34 억		21362	N	N	0	N	00	N
103	20240513	111014	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4435	30	2	0.68	6481225	1471	14.49	4445	4450	4380	5720	3085	4405	4406.00	0.31	0	-586	4595	4500	4440	4345	4285	4470	4315	35	1315	500	2810	5	1	6971196	309	-5.63	4.66	12	0.02	-788.00	951.00	9370	20230522	-52.67	4075	20231024	8.83	6100	-27.30	20240221	4155	6.74	20240416	9370	-52.67	20230522	4075	8.83	20231024	0.00	N	317530	500	34 억		21362	N	N	0	N	00	N
104	20240513	101013	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4435	30	2	0.68	6299700	1430	14.09	4445	4450	4380	5720	3085	4405	4405.38	0.31	0	-565	4595	4500	4440	4345	4285	4470	4315	35	1315	500	2810	5	1	6971196	309	-5.63	4.66	12	0.02	-788.00	951.00	9370	20230522	-52.67	4075	20231024	8.83	6100	-27.30	20240221	4155	6.74	20240416	9370	-52.67	20230522	4075	8.83	20231024	0.00	N	317530	500	34 억		21362	N	N	0	N	00	N
105	20240513	091016	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4395	-10	5	-0.23	3988875	905	8.92	4445	4450	4390	5720	3085	4405	4407.60	0.31	0	-466	4595	4500	4440	4345	4285	4470	4315	35	1315	500	2810	5	1	6971196	306	-5.58	4.62	12	0.01	-788.00	951.00	9370	20230522	-53.09	4075	20231024	7.85	6100	-27.95	20240221	4155	5.78	20240416	9370	-53.09	20230522	4075	7.85	20231024	0.00	N	317530	500	34 억		21362	N	N	0	N	00	N
106	20240510	160946	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4405	-25	5	-0.56	44973205	10149	37.97	4470	4535	4380	5750	3105	4430	4431.29	0.35	0	-3032	4663	4546	4478	4361	4293	4512	4327	35	1320	500	2830	5	1	6971196	307	-5.59	4.63	12	0.15	-788.00	951.00	9370	20230522	-52.99	4075	20231024	8.10	6100	-27.79	20240221	4155	6.02	20240416	9370	-52.99	20230522	4075	8.10	20231024	0.00	N	317530	500	34 억		24394	N	N	0	N	00	N
107	20240510	150953	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4425	-5	5	-0.11	43627520	9844	36.82	4470	4535	4380	5750	3105	4430	4431.89	0.35	0	-2831	4663	4546	4478	4361	4293	4512	4327	35	1320	500	2830	5	1	6971196	308	-5.62	4.65	12	0.14	-788.00	951.00	9370	20230522	-52.77	4075	20231024	8.59	6100	-27.46	20240221	4155	6.50	20240416	9370	-52.77	20230522	4075	8.59	20231024	0.00	N	317530	500	34 억		24394	N	N	0	N	00	N
108	20240510	140956	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4420	-10	5	-0.23	39151080	8826	33.02	4470	4535	4380	5750	3105	4430	4435.88	0.35	0	-2869	4663	4546	4478	4361	4293	4512	4327	35	1320	500	2830	5	1	6971196	308	-5.61	4.65	12	0.13	-788.00	951.00	9370	20230522	-52.83	4075	20231024	8.47	6100	-27.54	20240221	4155	6.38	20240416	9370	-52.83	20230522	4075	8.47	20231024	0.00	N	317530	500	34 억		24394	N	N	0	N	00	N
109	20240510	130948	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4425	-5	5	-0.11	38275880	8628	32.28	4470	4535	4380	5750	3105	4430	4436.24	0.35	0	-2881	4663	4546	4478	4361	4293	4512	4327	35	1320	500	2830	5	1	6971196	308	-5.62	4.65	12	0.12	-788.00	951.00	9370	20230522	-52.77	4075	20231024	8.59	6100	-27.46	20240221	4155	6.50	20240416	9370	-52.77	20230522	4075	8.59	20231024	0.00	N	317530	500	34 억		24394	N	N	0	N	00	N
110	20240510	120942	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4420	-10	5	-0.23	34898050	7860	29.40	4470	4535	4380	5750	3105	4430	4439.96	0.35	0	-2891	4663	4546	4478	4361	4293	4512	4327	35	1320	500	2830	5	1	6971196	308	-5.61	4.65	12	0.11	-788.00	951.00	9370	20230522	-52.83	4075	20231024	8.47	6100	-27.54	20240221	4155	6.38	20240416	9370	-52.83	20230522	4075	8.47	20231024	0.00	N	317530	500	34 억		24394	N	N	0	N	00	N
111	20240510	110948	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4410	-20	5	-0.45	27370605	6151	23.01	4470	4535	4380	5750	3105	4430	4449.78	0.35	0	-2198	4663	4546	4478	4361	4293	4512	4327	35	1320	500	2830	5	1	6971196	307	-5.60	4.64	12	0.09	-788.00	951.00	9370	20230522	-52.93	4075	20231024	8.22	6100	-27.70	20240221	4155	6.14	20240416	9370	-52.93	20230522	4075	8.22	20231024	0.00	N	317530	500	34 억		24394	N	N	0	N	00	N
112	20240510	100947	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4395	-35	5	-0.79	23403925	5251	19.64	4470	4535	4380	5750	3105	4430	4457.04	0.35	0	-2188	4663	4546	4478	4361	4293	4512	4327	35	1320	500	2830	5	1	6971196	306	-5.58	4.62	12	0.08	-788.00	951.00	9370	20230522	-53.09	4075	20231024	7.85	6100	-27.95	20240221	4155	5.78	20240416	9370	-53.09	20230522	4075	7.85	20231024	0.00	N	317530	500	34 억		24394	N	N	0	N	00	N
113	20240510	090949	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4520	90	2	2.03	4260810	950	3.55	4470	4535	4455	5750	3105	4430	4485.06	0.35	0	-443	4663	4546	4478	4361	4293	4512	4327	35	1320	500	2830	5	1	6971196	315	-5.74	4.75	12	0.01	-788.00	951.00	9370	20230522	-51.76	4075	20231024	10.92	6100	-25.90	20240221	4155	8.78	20240416	9370	-51.76	20230522	4075	10.92	20231024	0.00	N	317530	500	34 억		24394	N	N	0	N	00	N
114	20240509	161009	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4430	-105	5	-2.32	120843205	26732	228.26	4535	4595	4410	5890	3175	4535	4520.35	0.32	0	1778	4701	4617	4556	4472	4411	4587	4442	35	1355	500	2900	5	1	6971196	309	-5.62	4.66	12	0.38	-788.00	951.00	9370	20230522	-52.72	4075	20231024	8.71	6100	-27.38	20240221	4155	6.62	20240416	9370	-52.72	20230522	4075	8.71	20231024	0.00	N	317530	500	34 억		22616	N	N	0	N	00	N
115	20240509	151005	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4495	-40	5	-0.88	118225400	26141	223.22	4535	4595	4410	5890	3175	4535	4522.43	0.32	0	1759	4701	4617	4556	4472	4411	4587	4442	35	1355	500	2900	5	1	6971196	313	-5.70	4.73	12	0.37	-788.00	951.00	9370	20230522	-52.03	4075	20231024	10.31	6100	-26.31	20240221	4155	8.18	20240416	9370	-52.03	20230522	4075	10.31	20231024	0.00	N	317530	500	34 억		22616	N	N	0	N	00	N
116	20240509	140856	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4470	-65	5	-1.43	104669325	23091	197.17	4535	4595	4410	5890	3175	4535	4532.87	0.32	0	1807	4701	4617	4556	4472	4411	4587	4442	35	1355	500	2900	5	1	6971196	312	-5.67	4.70	12	0.33	-788.00	951.00	9370	20230522	-52.29	4075	20231024	9.69	6100	-26.72	20240221	4155	7.58	20240416	9370	-52.29	20230522	4075	9.69	20231024	0.00	N	317530	500	34 억		22616	N	N	0	N	00	N
117	20240509	130949	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4525	-10	5	-0.22	81853850	17967	153.42	4535	4595	4495	5890	3175	4535	4556.21	0.32	0	965	4701	4617	4556	4472	4411	4587	4442	35	1355	500	2900	5	1	6971196	315	-5.74	4.76	12	0.26	-788.00	951.00	9370	20230522	-51.71	4075	20231024	11.04	6100	-25.82	20240221	4155	8.90	20240416	9370	-51.71	20230522	4075	11.04	20231024	0.00	N	317530	500	34 억		22616	N	N	0	N	00	N
118	20240509	120945	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4515	-20	5	-0.44	70709685	15489	132.26	4535	4595	4510	5890	3175	4535	4565.86	0.32	0	473	4701	4617	4556	4472	4411	4587	4442	35	1355	500	2900	5	1	6971196	315	-5.73	4.75	12	0.22	-788.00	951.00	9370	20230522	-51.81	4075	20231024	10.80	6100	-25.98	20240221	4155	8.66	20240416	9370	-51.81	20230522	4075	10.80	20231024	0.00	N	317530	500	34 억		22616	N	N	0	N	00	N
119	20240509	110932	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4525	-10	5	-0.22	67581975	14798	126.36	4535	4595	4525	5890	3175	4535	4567.75	0.32	0	561	4701	4617	4556	4472	4411	4587	4442	35	1355	500	2900	5	1	6971196	315	-5.74	4.76	12	0.21	-788.00	951.00	9370	20230522	-51.71	4075	20231024	11.04	6100	-25.82	20240221	4155	8.90	20240416	9370	-51.71	20230522	4075	11.04	20231024	0.00	N	317530	500	34 억		22616	N	N	0	N	00	N
120	20240509	100936	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4555	20	2	0.44	14282735	3134	26.76	4535	4595	4535	5890	3175	4535	4560.21	0.32	0	-809	4701	4617	4556	4472	4411	4587	4442	35	1355	500	2900	5	1	6971196	318	-5.78	4.79	12	0.04	-788.00	951.00	9370	20230522	-51.39	4075	20231024	11.78	6100	-25.33	20240221	4155	9.63	20240416	9370	-51.39	20230522	4075	11.78	20231024	0.00	N	317530	500	34 억		22616	N	N	0	N	00	N
121	20240509	090934	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4540	5	2	0.11	5553910	1222	10.43	4535	4560	4535	5890	3175	4535	4549.00	0.32	0	-113	4701	4617	4556	4472	4411	4587	4442	35	1355	500	2900	5	1	6971196	316	-5.76	4.77	12	0.02	-788.00	951.00	9370	20230522	-51.55	4075	20231024	11.41	6100	-25.57	20240221	4155	9.27	20240416	9370	-51.55	20230522	4075	11.41	20231024	0.00	N	317530	500	34 억		22616	N	N	0	N	00	N
122	20240508	160926	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4535	-55	5	-1.20	52799310	11658	59.52	4630	4640	4495	5960	3215	4590	4529.02	0.32	0	168	4806	4697	4601	4492	4396	4650	4445	35	1370	500	2930	5	1	6971196	316	-5.76	4.77	12	0.17	-788.00	951.00	9370	20230522	-51.60	4075	20231024	11.29	6100	-25.66	20240221	4155	9.15	20240416	9370	-51.60	20230522	4075	11.29	20231024	0.00	N	317530	500	34 억		22448	N	N	0	N	00	N
123	20240508	150930	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4560	-30	5	-0.65	40161245	8857	45.22	4630	4640	4495	5960	3215	4590	4534.41	0.32	0	14	4806	4697	4601	4492	4396	4650	4445	35	1370	500	2930	5	1	6971196	318	-5.79	4.79	12	0.13	-788.00	951.00	9370	20230522	-51.33	4075	20231024	11.90	6100	-25.25	20240221	4155	9.75	20240416	9370	-51.33	20230522	4075	11.90	20231024	0.00	N	317530	500	34 억		22448	N	N	0	N	00	N
124	20240508	140925	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4580	-10	5	-0.22	25389750	5605	28.61	4630	4640	4495	5960	3215	4590	4529.84	0.32	0	-86	4806	4697	4601	4492	4396	4650	4445	35	1370	500	2930	5	1	6971196	319	-5.81	4.82	12	0.08	-788.00	951.00	9370	20230522	-51.12	4075	20231024	12.39	6100	-24.92	20240221	4155	10.23	20240416	9370	-51.12	20230522	4075	12.39	20231024	0.00	N	317530	500	34 억		22448	N	N	0	N	00	N
125	20240508	130923	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4525	-65	5	-1.42	19961395	4408	22.50	4630	4640	4495	5960	3215	4590	4528.45	0.32	0	-205	4806	4697	4601	4492	4396	4650	4445	35	1370	500	2930	5	1	6971196	315	-5.74	4.76	12	0.06	-788.00	951.00	9370	20230522	-51.71	4075	20231024	11.04	6100	-25.82	20240221	4155	8.90	20240416	9370	-51.71	20230522	4075	11.04	20231024	0.00	N	317530	500	34 억		22448	N	N	0	N	00	N
126	20240508	120921	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4530	-60	5	-1.31	18468145	4078	20.82	4630	4640	4495	5960	3215	4590	4528.73	0.32	0	-205	4806	4697	4601	4492	4396	4650	4445	35	1370	500	2930	5	1	6971196	316	-5.75	4.76	12	0.06	-788.00	951.00	9370	20230522	-51.65	4075	20231024	11.17	6100	-25.74	20240221	4155	9.03	20240416	9370	-51.65	20230522	4075	11.17	20231024	0.00	N	317530	500	34 억		22448	N	N	0	N	00	N
127	20240508	111002	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4520	-70	5	-1.53	12462160	2751	14.04	4630	4640	4495	5960	3215	4590	4530.05	0.32	0	-264	4806	4697	4601	4492	4396	4650	4445	35	1370	500	2930	5	1	6971196	315	-5.74	4.75	12	0.04	-788.00	951.00	9370	20230522	-51.76	4075	20231024	10.92	6100	-25.90	20240221	4155	8.78	20240416	9370	-51.76	20230522	4075	10.92	20231024	0.00	N	317530	500	34 억		22448	N	N	0	N	00	N
128	20240508	100933	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4540	-50	5	-1.09	8104630	1785	9.11	4630	4640	4500	5960	3215	4590	4540.41	0.32	0	-255	4806	4697	4601	4492	4396	4650	4445	35	1370	500	2930	5	1	6971196	316	-5.76	4.77	12	0.03	-788.00	951.00	9370	20230522	-51.55	4075	20231024	11.41	6100	-25.57	20240221	4155	9.27	20240416	9370	-51.55	20230522	4075	11.41	20231024	0.00	N	317530	500	34 억		22448	N	N	0	N	00	N
129	20240508	090936	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4595	5	2	0.11	1809875	391	2.00	4630	4640	4575	5960	3215	4590	4628.84	0.32	0	-343	4806	4697	4601	4492	4396	4650	4445	35	1370	500	2930	5	1	6971196	320	-5.83	4.83	12	0.01	-788.00	951.00	9370	20230522	-50.96	4075	20231024	12.76	6100	-24.67	20240221	4155	10.59	20240416	9370	-50.96	20230522	4075	12.76	20231024	0.00	N	317530	500	34 억		22448	N	N	0	N	00	N
130	20240503	160953	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4590	35	2	0.77	42175290	9197	32.44	4555	4755	4525	5920	3190	4555	4585.77	0.33	0	-706	4778	4666	4588	4476	4398	4722	4532	35	1365	500	2910	5	1	6971196	320	-5.82	4.83	12	0.13	-788.00	951.00	9370	20230522	-51.01	4075	20231024	12.64	6100	-24.75	20240221	4155	10.47	20240416	9370	-51.01	20230522	4075	12.64	20231024	0.00	N	317530	500	34 억		22819	N	N	0	N	00	N
131	20240503	150953	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4560	5	2	0.11	39494800	8612	30.38	4555	4755	4525	5920	3190	4555	4586.02	0.33	0	-763	4778	4666	4588	4476	4398	4722	4532	35	1365	500	2910	5	1	6971196	318	-5.79	4.79	12	0.12	-788.00	951.00	9370	20230522	-51.33	4075	20231024	11.90	6100	-25.25	20240221	4155	9.75	20240416	9370	-51.33	20230522	4075	11.90	20231024	0.00	N	317530	500	34 억		22819	N	N	0	N	00	N
132	20240503	140955	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4595	40	2	0.88	34117885	7439	26.24	4555	4755	4525	5920	3190	4555	4586.35	0.33	0	-388	4778	4666	4588	4476	4398	4722	4532	35	1365	500	2910	5	1	6971196	320	-5.83	4.83	12	0.11	-788.00	951.00	9370	20230522	-50.96	4075	20231024	12.76	6100	-24.67	20240221	4155	10.59	20240416	9370	-50.96	20230522	4075	12.76	20231024	0.00	N	317530	500	34 억		22819	N	N	0	N	00	N
133	20240503	130955	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4585	30	2	0.66	29973305	6534	23.05	4555	4755	4525	5920	3190	4555	4587.28	0.33	0	-487	4778	4666	4588	4476	4398	4722	4532	35	1365	500	2910	5	1	6971196	320	-5.82	4.82	12	0.09	-788.00	951.00	9370	20230522	-51.07	4075	20231024	12.52	6100	-24.84	20240221	4155	10.35	20240416	9370	-51.07	20230522	4075	12.52	20231024	0.00	N	317530	500	34 억		22819	N	N	0	N	00	N
134	20240503	120952	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4585	30	2	0.66	27471035	5987	21.12	4555	4755	4525	5920	3190	4555	4588.45	0.33	0	-722	4778	4666	4588	4476	4398	4722	4532	35	1365	500	2910	5	1	6971196	320	-5.82	4.82	12	0.09	-788.00	951.00	9370	20230522	-51.07	4075	20231024	12.52	6100	-24.84	20240221	4155	10.35	20240416	9370	-51.07	20230522	4075	12.52	20231024	0.00	N	317530	500	34 억		22819	N	N	0	N	00	N
135	20240503	110951	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4585	30	2	0.66	26769810	5834	20.58	4555	4755	4525	5920	3190	4555	4588.59	0.33	0	-722	4778	4666	4588	4476	4398	4722	4532	35	1365	500	2910	5	1	6971196	320	-5.82	4.82	12	0.08	-788.00	951.00	9370	20230522	-51.07	4075	20231024	12.52	6100	-24.84	20240221	4155	10.35	20240416	9370	-51.07	20230522	4075	12.52	20231024	0.00	N	317530	500	34 억		22819	N	N	0	N	00	N
136	20240503	100947	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4550	-5	5	-0.11	18526630	4029	14.21	4555	4755	4525	5920	3190	4555	4598.32	0.33	0	-703	4778	4666	4588	4476	4398	4722	4532	35	1365	500	2910	5	1	6971196	317	-5.77	4.78	12	0.06	-788.00	951.00	9370	20230522	-51.44	4075	20231024	11.66	6100	-25.41	20240221	4155	9.51	20240416	9370	-51.44	20230522	4075	11.66	20231024	0.00	N	317530	500	34 억		22819	N	N	0	N	00	N
137	20240503	090943	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4685	130	2	2.85	6815535	1474	5.20	4555	4755	4555	5920	3190	4555	4623.84	0.33	0	-168	4778	4666	4588	4476	4398	4722	4532	35	1365	500	2910	5	1	6971196	327	-5.95	4.93	12	0.02	-788.00	951.00	9370	20230522	-50.00	4075	20231024	14.97	6100	-23.20	20240221	4155	12.76	20240416	9370	-50.00	20230522	4075	14.97	20231024	0.00	N	317530	500	34 억		22819	N	N	0	N	00	N
138	20240502	160937	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4555	-45	5	-0.98	130421720	28327	79.56	4550	4700	4510	5980	3220	4600	4604.20	0.26	0	4447	4726	4662	4586	4522	4446	4625	4485	35	1380	500	2940	5	1	6971196	318	-5.78	4.79	12	0.41	-788.00	951.00	9370	20230522	-51.39	4075	20231024	11.78	6100	-25.33	20240221	4155	9.63	20240416	9370	-51.39	20230522	4075	11.78	20231024	0.00	N	317530	500	34 억		18349	N	N	0	N	00	N
139	20240502	150944	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4545	-55	5	-1.20	122960130	26689	74.96	4550	4700	4510	5980	3220	4600	4607.15	0.26	0	5005	4726	4662	4586	4522	4446	4625	4485	35	1380	500	2940	5	1	6971196	317	-5.77	4.78	12	0.38	-788.00	951.00	9370	20230522	-51.49	4075	20231024	11.53	6100	-25.49	20240221	4155	9.39	20240416	9370	-51.49	20230522	4075	11.53	20231024	0.00	N	317530	500	34 억		18349	N	N	0	N	00	N
140	20240502	140939	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4605	5	2	0.11	113128010	24532	68.90	4550	4700	4510	5980	3220	4600	4611.45	0.26	0	4521	4726	4662	4586	4522	4446	4625	4485	35	1380	500	2940	5	1	6971196	321	-5.84	4.84	12	0.35	-788.00	951.00	9370	20230522	-50.85	4075	20231024	13.01	6100	-24.51	20240221	4155	10.83	20240416	9370	-50.85	20230522	4075	13.01	20231024	0.00	N	317530	500	34 억		18349	N	N	0	N	00	N
141	20240502	130934	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4610	10	2	0.22	107938605	23404	65.73	4550	4700	4510	5980	3220	4600	4611.97	0.26	0	4498	4726	4662	4586	4522	4446	4625	4485	35	1380	500	2940	5	1	6971196	321	-5.85	4.85	12	0.34	-788.00	951.00	9370	20230522	-50.80	4075	20231024	13.13	6100	-24.43	20240221	4155	10.95	20240416	9370	-50.80	20230522	4075	13.13	20231024	0.00	N	317530	500	34 억		18349	N	N	0	N	00	N
142	20240502	120934	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4645	45	2	0.98	92788730	20112	56.48	4550	4700	4510	5980	3220	4600	4613.60	0.26	0	3572	4726	4662	4586	4522	4446	4625	4485	35	1380	500	2940	5	1	6971196	324	-5.89	4.88	12	0.29	-788.00	951.00	9370	20230522	-50.43	4075	20231024	13.99	6100	-23.85	20240221	4155	11.79	20240416	9370	-50.43	20230522	4075	13.99	20231024	0.00	N	317530	500	34 억		18349	N	N	0	N	00	N
143	20240502	110932	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4550	-50	5	-1.09	10603755	2336	6.56	4550	4600	4510	5980	3220	4600	4539.28	0.26	0	-558	4726	4662	4586	4522	4446	4625	4485	35	1380	500	2940	5	1	6971196	317	-5.77	4.78	12	0.03	-788.00	951.00	9370	20230522	-51.44	4075	20231024	11.66	6100	-25.41	20240221	4155	9.51	20240416	9370	-51.44	20230522	4075	11.66	20231024	0.00	N	317530	500	34 억		18349	N	N	0	N	00	N
144	20240502	100931	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4555	-45	5	-0.98	8936995	1968	5.53	4550	4600	4510	5980	3220	4600	4541.16	0.26	0	-361	4726	4662	4586	4522	4446	4625	4485	35	1380	500	2940	5	1	6971196	318	-5.78	4.79	12	0.03	-788.00	951.00	9370	20230522	-51.39	4075	20231024	11.78	6100	-25.33	20240221	4155	9.63	20240416	9370	-51.39	20230522	4075	11.78	20231024	0.00	N	317530	500	34 억		18349	N	N	0	N	00	N
145	20240502	090929	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4600	0	3	0.00	3545605	778	2.19	4550	4600	4510	5980	3220	4600	4557.33	0.26	0	-127	4726	4662	4586	4522	4446	4625	4485	35	1380	500	2940	5	1	6971196	321	-5.84	4.84	12	0.01	-788.00	951.00	9370	20230522	-50.91	4075	20231024	12.88	6100	-24.59	20240221	4155	10.71	20240416	9370	-50.91	20230522	4075	12.88	20231024	0.00	N	317530	500	34 억		18349	N	N	0	N	00	N