KissMeData/035620/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	160438	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	531	-4	5	-0.75	57645375	107315	219.88	535	549	531	695	375	535	537.17	0.72	0	-889	539	537	535	533	531	538	534	372	160	500	360	1	1	74439675	395	-2.97	0.54	12	0.14	-179.00	992.00	950	20230703	-44.11	530	20240524	0.19	848	-37.38	20240103	530	0.19	20240524	950	-44.11	20230703	530	0.19	20240524	0.01	N	035620	500	372 억		536261	N	N	0	N	00	N
3	20240531	150436	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	536	1	2	0.19	54039232	100542	206.00	535	549	534	695	375	535	537.48	0.72	0	4530	539	537	535	533	531	538	534	372	160	500	360	1	1	74439675	399	-2.99	0.54	12	0.14	-179.00	992.00	950	20230703	-43.58	530	20240524	1.13	848	-36.79	20240103	530	1.13	20240524	950	-43.58	20230703	530	1.13	20240524	0.01	N	035620	500	372 억		536261	N	N	0	N	00	N
4	20240531	140437	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	536	1	2	0.19	51134537	95108	194.87	535	549	534	695	375	535	537.65	0.72	0	4637	539	537	535	533	531	538	534	372	160	500	360	1	1	74439675	399	-2.99	0.54	12	0.13	-179.00	992.00	950	20230703	-43.58	530	20240524	1.13	848	-36.79	20240103	530	1.13	20240524	950	-43.58	20230703	530	1.13	20240524	0.01	N	035620	500	372 억		536261	N	N	0	N	00	N
5	20240531	130439	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	536	1	2	0.19	48955455	91034	186.52	535	549	534	695	375	535	537.77	0.72	0	4797	539	537	535	533	531	538	534	372	160	500	360	1	1	74439675	399	-2.99	0.54	12	0.12	-179.00	992.00	950	20230703	-43.58	530	20240524	1.13	848	-36.79	20240103	530	1.13	20240524	950	-43.58	20230703	530	1.13	20240524	0.01	N	035620	500	372 억		536261	N	N	0	N	00	N
6	20240531	120440	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	540	5	2	0.93	26211741	48587	99.55	535	549	535	695	375	535	539.48	0.72	0	-626	539	537	535	533	531	538	534	372	160	500	360	1	1	74439675	402	-3.02	0.54	12	0.07	-179.00	992.00	950	20230703	-43.16	530	20240524	1.89	848	-36.32	20240103	530	1.89	20240524	950	-43.16	20230703	530	1.89	20240524	0.01	N	035620	500	372 억		536261	N	N	0	N	00	N
7	20240531	110438	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	540	5	2	0.93	23618186	43792	89.72	535	549	535	695	375	535	539.33	0.72	0	-665	539	537	535	533	531	538	534	372	160	500	360	1	1	74439675	402	-3.02	0.54	12	0.06	-179.00	992.00	950	20230703	-43.16	530	20240524	1.89	848	-36.32	20240103	530	1.89	20240524	950	-43.16	20230703	530	1.89	20240524	0.01	N	035620	500	372 억		536261	N	N	0	N	00	N
8	20240531	100440	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	540	5	2	0.93	19577418	36319	74.41	535	549	535	695	375	535	539.04	0.72	0	-832	539	537	535	533	531	538	534	372	160	500	360	1	1	74439675	402	-3.02	0.54	12	0.05	-179.00	992.00	950	20230703	-43.16	530	20240524	1.89	848	-36.32	20240103	530	1.89	20240524	950	-43.16	20230703	530	1.89	20240524	0.01	N	035620	500	372 억		536261	N	N	0	N	00	N
9	20240531	090436	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	538	3	2	0.56	3836127	7149	14.65	535	538	535	695	375	535	536.60	0.72	0	-345	539	537	535	533	531	538	534	372	160	500	360	1	1	74439675	400	-3.01	0.54	12	0.01	-179.00	992.00	950	20230703	-43.37	530	20240524	1.51	848	-36.56	20240103	530	1.51	20240524	950	-43.37	20230703	530	1.51	20240524	0.01	N	035620	500	372 억		536261	N	N	0	N	00	N
10	20240530	160435	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	535	2	2	0.38	24904962	46615	66.92	533	537	533	692	374	533	534.27	0.72	0	-2716	537	534	533	530	529	534	530	372	159	500	360	1	1	74439675	398	-2.99	0.54	12	0.06	-179.00	992.00	950	20230703	-43.68	530	20240524	0.94	848	-36.91	20240103	530	0.94	20240524	950	-43.68	20230703	530	0.94	20240524	0.01	N	035620	500	372 억		538977	N	N	0	N	00	N
11	20240530	150436	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	535	2	2	0.38	23859564	44661	64.12	533	537	533	692	374	533	534.24	0.72	0	-2614	537	534	533	530	529	534	530	372	159	500	360	1	1	74439675	398	-2.99	0.54	12	0.06	-179.00	992.00	950	20230703	-43.68	530	20240524	0.94	848	-36.91	20240103	530	0.94	20240524	950	-43.68	20230703	530	0.94	20240524	0.01	N	035620	500	372 억		538977	N	N	0	N	00	N
12	20240530	140436	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	535	2	2	0.38	22847169	42770	61.40	533	537	533	692	374	533	534.19	0.72	0	-2604	537	534	533	530	529	534	530	372	159	500	360	1	1	74439675	398	-2.99	0.54	12	0.06	-179.00	992.00	950	20230703	-43.68	530	20240524	0.94	848	-36.91	20240103	530	0.94	20240524	950	-43.68	20230703	530	0.94	20240524	0.01	N	035620	500	372 억		538977	N	N	0	N	00	N
13	20240530	130437	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	536	3	2	0.56	13109397	24513	35.19	533	537	533	692	374	533	534.79	0.72	0	-2600	537	534	533	530	529	534	530	372	159	500	360	1	1	74439675	399	-2.99	0.54	12	0.03	-179.00	992.00	950	20230703	-43.58	530	20240524	1.13	848	-36.79	20240103	530	1.13	20240524	950	-43.58	20230703	530	1.13	20240524	0.01	N	035620	500	372 억		538977	N	N	0	N	00	N
14	20240530	120436	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	537	4	2	0.75	10064428	18832	27.04	533	537	533	692	374	533	534.43	0.72	0	-2600	537	534	533	530	529	534	530	372	159	500	360	1	1	74439675	400	-3.00	0.54	12	0.03	-179.00	992.00	950	20230703	-43.47	530	20240524	1.32	848	-36.67	20240103	530	1.32	20240524	950	-43.47	20230703	530	1.32	20240524	0.01	N	035620	500	372 억		538977	N	N	0	N	00	N
15	20240530	110436	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	536	3	2	0.56	7894145	14780	21.22	533	536	533	692	374	533	534.11	0.72	0	-2422	537	534	533	530	529	534	530	372	159	500	360	1	1	74439675	399	-2.99	0.54	12	0.02	-179.00	992.00	950	20230703	-43.58	530	20240524	1.13	848	-36.79	20240103	530	1.13	20240524	950	-43.58	20230703	530	1.13	20240524	0.01	N	035620	500	372 억		538977	N	N	0	N	00	N
16	20240530	100437	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	535	2	2	0.38	4231231	7926	11.38	533	535	533	692	374	533	533.84	0.72	0	-2601	537	534	533	530	529	534	530	372	159	500	360	1	1	74439675	398	-2.99	0.54	12	0.01	-179.00	992.00	950	20230703	-43.68	530	20240524	0.94	848	-36.91	20240103	530	0.94	20240524	950	-43.68	20230703	530	0.94	20240524	0.01	N	035620	500	372 억		538977	N	N	0	N	00	N
17	20240530	090437	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	533	0	3	0.00	279825	525	0.75	533	533	533	692	374	533	533.00	0.72	0	0	537	534	533	530	529	534	530	372	159	500	360	1	1	74439675	397	-2.98	0.54	12	0.00	-179.00	992.00	950	20230703	-43.89	530	20240524	0.57	848	-37.15	20240103	530	0.57	20240524	950	-43.89	20230703	530	0.57	20240524	0.01	N	035620	500	372 억		538977	N	N	0	N	00	N
18	20240529	160432	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	533	1	2	0.19	37153402	69647	74.09	535	536	532	691	373	532	533.45	0.72	0	914	537	534	533	530	529	534	530	372	159	500	360	1	1	74439675	397	-2.98	0.54	12	0.09	-179.00	992.00	950	20230703	-43.89	530	20240524	0.57	848	-37.15	20240103	530	0.57	20240524	950	-43.89	20230703	530	0.57	20240524	0.01	N	035620	500	372 억		538063	N	N	0	N	00	N
19	20240529	150432	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	534	2	2	0.38	32992244	61850	65.80	535	536	532	691	373	532	533.42	0.72	0	708	537	534	533	530	529	534	530	372	159	500	360	1	1	74439675	398	-2.98	0.54	12	0.08	-179.00	992.00	950	20230703	-43.79	530	20240524	0.75	848	-37.03	20240103	530	0.75	20240524	950	-43.79	20230703	530	0.75	20240524	0.01	N	035620	500	372 억		538063	N	N	0	N	00	N
20	20240529	140434	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	535	3	2	0.56	31776512	59579	63.38	535	536	532	691	373	532	533.35	0.72	0	708	537	534	533	530	529	534	530	372	159	500	360	1	1	74439675	398	-2.99	0.54	12	0.08	-179.00	992.00	950	20230703	-43.68	530	20240524	0.94	848	-36.91	20240103	530	0.94	20240524	950	-43.68	20230703	530	0.94	20240524	0.01	N	035620	500	372 억		538063	N	N	0	N	00	N
21	20240529	130432	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	535	3	2	0.56	28634712	53706	57.14	535	536	532	691	373	532	533.18	0.72	0	573	537	534	533	530	529	534	530	372	159	500	360	1	1	74439675	398	-2.99	0.54	12	0.07	-179.00	992.00	950	20230703	-43.68	530	20240524	0.94	848	-36.91	20240103	530	0.94	20240524	950	-43.68	20230703	530	0.94	20240524	0.01	N	035620	500	372 억		538063	N	N	0	N	00	N
22	20240529	120436	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	533	1	2	0.19	27357362	51314	54.59	535	536	532	691	373	532	533.14	0.72	0	573	537	534	533	530	529	534	530	372	159	500	360	1	1	74439675	397	-2.98	0.54	12	0.07	-179.00	992.00	950	20230703	-43.89	530	20240524	0.57	848	-37.15	20240103	530	0.57	20240524	950	-43.89	20230703	530	0.57	20240524	0.01	N	035620	500	372 억		538063	N	N	0	N	00	N
23	20240529	110432	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	534	2	2	0.38	21862770	41003	43.62	535	536	532	691	373	532	533.20	0.72	0	573	537	534	533	530	529	534	530	372	159	500	360	1	1	74439675	398	-2.98	0.54	12	0.06	-179.00	992.00	950	20230703	-43.79	530	20240524	0.75	848	-37.03	20240103	530	0.75	20240524	950	-43.79	20230703	530	0.75	20240524	0.01	N	035620	500	372 억		538063	N	N	0	N	00	N
24	20240529	100432	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	533	1	2	0.19	16042939	30107	32.03	535	535	532	691	373	532	532.86	0.72	0	573	537	534	533	530	529	534	530	372	159	500	360	1	1	74439675	397	-2.98	0.54	12	0.04	-179.00	992.00	950	20230703	-43.89	530	20240524	0.57	848	-37.15	20240103	530	0.57	20240524	950	-43.89	20230703	530	0.57	20240524	0.01	N	035620	500	372 억		538063	N	N	0	N	00	N
25	20240529	090429	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	532	0	3	0.00	294825	553	0.59	535	535	532	691	373	532	533.14	0.72	0	0	537	534	533	530	529	534	530	372	159	500	360	1	1	74439675	396	-2.97	0.54	12	0.00	-179.00	992.00	950	20230703	-44.00	530	20240524	0.38	848	-37.26	20240103	530	0.38	20240524	950	-44.00	20230703	530	0.38	20240524	0.01	N	035620	500	372 억		538063	N	N	0	N	00	N
26	20240528	160430	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	532	0	3	0.00	50164484	93982	49.18	536	536	532	691	373	532	533.77	0.72	0	-78	538	534	532	528	526	534	528	372	159	500	360	1	1	74439675	396	-2.97	0.54	12	0.13	-179.00	992.00	950	20230703	-44.00	530	20240524	0.38	848	-37.26	20240103	530	0.38	20240524	950	-44.00	20230703	530	0.38	20240524	0.01	N	035620	500	372 억		538141	N	N	0	N	00	N
27	20240528	150432	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	534	2	2	0.38	43314123	81146	42.46	536	536	532	691	373	532	533.78	0.72	0	-140	538	534	532	528	526	534	528	372	159	500	360	1	1	74439675	398	-2.98	0.54	12	0.11	-179.00	992.00	950	20230703	-43.79	530	20240524	0.75	848	-37.03	20240103	530	0.75	20240524	950	-43.79	20230703	530	0.75	20240524	0.01	N	035620	500	372 억		538141	N	N	0	N	00	N
28	20240528	140432	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	532	0	3	0.00	31433215	58899	30.82	536	536	532	691	373	532	533.68	0.72	0	-140	538	534	532	528	526	534	528	372	159	500	360	1	1	74439675	396	-2.97	0.54	12	0.08	-179.00	992.00	950	20230703	-44.00	530	20240524	0.38	848	-37.26	20240103	530	0.38	20240524	950	-44.00	20230703	530	0.38	20240524	0.01	N	035620	500	372 억		538141	N	N	0	N	00	N
29	20240528	130430	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	535	3	2	0.56	22322097	41833	21.89	536	536	532	691	373	532	533.60	0.72	0	-140	538	534	532	528	526	534	528	372	159	500	360	1	1	74439675	398	-2.99	0.54	12	0.06	-179.00	992.00	950	20230703	-43.68	530	20240524	0.94	848	-36.91	20240103	530	0.94	20240524	950	-43.68	20230703	530	0.94	20240524	0.01	N	035620	500	372 억		538141	N	N	0	N	00	N
30	20240528	120431	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	535	3	2	0.56	18588030	34850	18.24	536	536	532	691	373	532	533.37	0.72	0	-140	538	534	532	528	526	534	528	372	159	500	360	1	1	74439675	398	-2.99	0.54	12	0.05	-179.00	992.00	950	20230703	-43.68	530	20240524	0.94	848	-36.91	20240103	530	0.94	20240524	950	-43.68	20230703	530	0.94	20240524	0.01	N	035620	500	372 억		538141	N	N	0	N	00	N
31	20240528	110422	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	535	3	2	0.56	14758612	27684	14.49	536	536	532	691	373	532	533.11	0.72	0	-140	538	534	532	528	526	534	528	372	159	500	360	1	1	74439675	398	-2.99	0.54	12	0.04	-179.00	992.00	950	20230703	-43.68	530	20240524	0.94	848	-36.91	20240103	530	0.94	20240524	950	-43.68	20230703	530	0.94	20240524	0.01	N	035620	500	372 억		538141	N	N	0	N	00	N
32	20240528	100431	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	535	3	2	0.56	10433507	19598	10.26	536	536	532	691	373	532	532.38	0.72	0	-140	538	534	532	528	526	534	528	372	159	500	360	1	1	74439675	398	-2.99	0.54	12	0.03	-179.00	992.00	950	20230703	-43.68	530	20240524	0.94	848	-36.91	20240103	530	0.94	20240524	950	-43.68	20230703	530	0.94	20240524	0.01	N	035620	500	372 억		538141	N	N	0	N	00	N
33	20240528	090432	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	536	4	2	0.75	402536	751	0.39	536	536	536	691	373	532	536.00	0.72	0	0	538	534	532	528	526	534	528	372	159	500	360	1	1	74439675	399	-2.99	0.54	12	0.00	-179.00	992.00	950	20230703	-43.58	530	20240524	1.13	848	-36.79	20240103	530	1.13	20240524	950	-43.58	20230703	530	1.13	20240524	0.01	N	035620	500	372 억		538141	N	N	0	N	00	N
34	20240527	160425	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	532	-1	5	-0.19	98472594	184938	128.75	533	536	530	692	374	533	532.46	0.72	0	-841	545	538	534	527	523	537	526	372	159	500	360	1	1	74439675	396	-2.97	0.54	12	0.25	-179.00	992.00	950	20230703	-44.00	530	20240527	0.38	848	-37.26	20240103	530	0.38	20240527	950	-44.00	20230703	530	0.38	20240527	0.01	N	035620	500	372 억		538982	N	N	0	N	00	N
35	20240527	150431	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	531	-2	5	-0.38	52677275	98845	68.81	533	536	530	692	374	533	532.93	0.72	0	-838	545	538	534	527	523	537	526	372	159	500	360	1	1	74439675	395	-2.97	0.54	12	0.13	-179.00	992.00	950	20230703	-44.11	530	20240527	0.19	848	-37.38	20240103	530	0.19	20240527	950	-44.11	20230703	530	0.19	20240527	0.01	N	035620	500	372 억		538982	N	N	0	N	00	N
36	20240527	140430	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	531	-2	5	-0.38	49123144	92159	64.16	533	536	530	692	374	533	533.03	0.72	0	-35	545	538	534	527	523	537	526	372	159	500	360	1	1	74439675	395	-2.97	0.54	12	0.12	-179.00	992.00	950	20230703	-44.11	530	20240527	0.19	848	-37.38	20240103	530	0.19	20240527	950	-44.11	20230703	530	0.19	20240527	0.01	N	035620	500	372 억		538982	N	N	0	N	00	N
37	20240527	130430	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	533	0	3	0.00	38386529	71934	50.08	533	536	531	692	374	533	533.64	0.72	0	-1086	545	538	534	527	523	537	526	372	159	500	360	1	1	74439675	397	-2.98	0.54	12	0.10	-179.00	992.00	950	20230703	-43.89	530	20240524	0.57	848	-37.15	20240103	530	0.57	20240524	950	-43.89	20230703	530	0.57	20240524	0.01	N	035620	500	372 억		538982	N	N	0	N	00	N
38	20240527	120430	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	535	2	2	0.38	23560798	44120	30.72	533	536	533	692	374	533	534.02	0.72	0	-1086	545	538	534	527	523	537	526	372	159	500	360	1	1	74439675	398	-2.99	0.54	12	0.06	-179.00	992.00	950	20230703	-43.68	530	20240524	0.94	848	-36.91	20240103	530	0.94	20240524	950	-43.68	20230703	530	0.94	20240524	0.01	N	035620	500	372 억		538982	N	N	0	N	00	N
39	20240527	110430	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	536	3	2	0.56	21197504	39703	27.64	533	536	533	692	374	533	533.90	0.72	0	-802	545	538	534	527	523	537	526	372	159	500	360	1	1	74439675	399	-2.99	0.54	12	0.05	-179.00	992.00	950	20230703	-43.58	530	20240524	1.13	848	-36.79	20240103	530	1.13	20240524	950	-43.58	20230703	530	1.13	20240524	0.01	N	035620	500	372 억		538982	N	N	0	N	00	N
40	20240527	100428	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	536	3	2	0.56	17962285	33658	23.43	533	536	533	692	374	533	533.67	0.72	0	-801	545	538	534	527	523	537	526	372	159	500	360	1	1	74439675	399	-2.99	0.54	12	0.05	-179.00	992.00	950	20230703	-43.58	530	20240524	1.13	848	-36.79	20240103	530	1.13	20240524	950	-43.58	20230703	530	1.13	20240524	0.01	N	035620	500	372 억		538982	N	N	0	N	00	N
41	20240527	090429	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	536	3	2	0.56	1060043	1987	1.38	533	536	533	692	374	533	533.49	0.72	0	-231	545	538	534	527	523	537	526	372	159	500	360	1	1	74439675	399	-2.99	0.54	12	0.00	-179.00	992.00	950	20230703	-43.58	530	20240524	1.13	848	-36.79	20240103	530	1.13	20240524	950	-43.58	20230703	530	1.13	20240524	0.01	N	035620	500	372 억		538982	N	N	0	N	00	N
42	20240524	160410	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	533	-6	5	-1.11	76243237	142447	119.56	540	541	530	700	378	539	535.24	0.72	0	728	551	544	540	533	529	543	532	372	161	500	360	1	1	74439675	397	-2.98	0.54	12	0.19	-179.00	992.00	950	20230703	-43.89	530	20240524	0.57	848	-37.15	20240103	530	0.57	20240524	950	-43.89	20230703	530	0.57	20240524	0.01	N	035620	500	372 억		538254	N	N	0	N	00	N
43	20240524	150409	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	534	-5	5	-0.93	74943319	140009	117.52	540	541	530	700	378	539	535.28	0.72	0	1364	551	544	540	533	529	543	532	372	161	500	360	1	1	74439675	398	-2.98	0.54	12	0.19	-179.00	992.00	950	20230703	-43.79	530	20240524	0.75	848	-37.03	20240103	530	0.75	20240524	950	-43.79	20230703	530	0.75	20240524	0.01	N	035620	500	372 억		538254	N	N	0	N	00	N
44	20240524	140411	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	530	-9	5	-1.67	70423204	131517	110.39	540	541	530	700	378	539	535.47	0.72	0	1364	551	544	540	533	529	543	532	372	161	500	360	1	1	74439675	395	-2.96	0.53	12	0.18	-179.00	992.00	950	20230703	-44.21	530	20240524	0.00	848	-37.50	20240103	530	0.00	20240524	950	-44.21	20230703	530	0.00	20240524	0.01	N	035620	500	372 억		538254	N	N	0	N	00	N
45	20240524	130410	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	534	-5	5	-0.93	66091660	123351	103.53	540	541	530	700	378	539	535.80	0.72	0	1364	551	544	540	533	529	543	532	372	161	500	360	1	1	74439675	398	-2.98	0.54	12	0.17	-179.00	992.00	950	20230703	-43.79	530	20240524	0.75	848	-37.03	20240103	530	0.75	20240524	950	-43.79	20230703	530	0.75	20240524	0.01	N	035620	500	372 억		538254	N	N	0	N	00	N
46	20240524	120409	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	534	-5	5	-0.93	54891068	102272	85.84	540	541	532	700	378	539	536.72	0.72	0	1446	551	544	540	533	529	543	532	372	161	500	360	1	1	74439675	398	-2.98	0.54	12	0.14	-179.00	992.00	950	20230703	-43.79	532	20240524	0.38	848	-37.03	20240103	532	0.38	20240524	950	-43.79	20230703	532	0.38	20240524	0.01	N	035620	500	372 억		538254	N	N	0	N	00	N
47	20240524	110409	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	538	-1	5	-0.19	35094214	65225	54.75	540	541	535	700	378	539	538.05	0.72	0	-1637	551	544	540	533	529	543	532	372	161	500	360	1	1	74439675	400	-3.01	0.54	12	0.09	-179.00	992.00	950	20230703	-43.37	535	20240524	0.56	848	-36.56	20240103	535	0.56	20240524	950	-43.37	20230703	535	0.56	20240524	0.01	N	035620	500	372 억		538254	N	N	0	N	00	N
48	20240524	100412	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	537	-2	5	-0.37	22896324	42490	35.66	540	541	537	700	378	539	538.86	0.72	0	-1512	551	544	540	533	529	543	532	372	161	500	360	1	1	74439675	400	-3.00	0.54	12	0.06	-179.00	992.00	950	20230703	-43.47	536	20240523	0.19	848	-36.67	20240103	536	0.19	20240523	950	-43.47	20230703	536	0.19	20240523	0.01	N	035620	500	372 억		538254	N	N	0	N	00	N
49	20240524	090410	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	540	1	2	0.19	2538783	4702	3.95	540	541	539	700	378	539	539.94	0.72	0	-1135	551	544	540	533	529	543	532	372	161	500	360	1	1	74439675	402	-3.02	0.54	12	0.01	-179.00	992.00	950	20230703	-43.16	536	20240523	0.75	848	-36.32	20240103	536	0.75	20240523	950	-43.16	20230703	536	0.75	20240523	0.01	N	035620	500	372 억		538254	N	N	0	N	00	N
50	20240523	160407	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	539	-7	5	-1.28	64440656	119139	76.22	547	547	536	709	383	546	540.89	0.73	0	-4641	562	554	547	539	532	550	535	372	163	500	370	1	1	74439675	401	-3.01	0.54	12	0.16	-179.00	992.00	950	20230703	-43.26	536	20240523	0.56	848	-36.44	20240103	536	0.56	20240523	950	-43.26	20230703	536	0.56	20240523	0.01	N	035620	500	372 억		542823	N	N	0	N	00	N
51	20240523	150410	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	540	-6	5	-1.10	53997104	99729	63.80	547	547	537	709	383	546	541.44	0.73	0	-4458	562	554	547	539	532	550	535	372	163	500	370	1	1	74439675	402	-3.02	0.54	12	0.13	-179.00	992.00	950	20230703	-43.16	537	20240523	0.56	848	-36.32	20240103	537	0.56	20240523	950	-43.16	20230703	537	0.56	20240523	0.01	N	035620	500	372 억		542823	N	N	0	N	00	N
52	20240523	140411	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	539	-7	5	-1.28	44173817	81473	52.12	547	547	537	709	383	546	542.19	0.73	0	-3511	562	554	547	539	532	550	535	372	163	500	370	1	1	74439675	401	-3.01	0.54	12	0.11	-179.00	992.00	950	20230703	-43.26	537	20240523	0.37	848	-36.44	20240103	537	0.37	20240523	950	-43.26	20230703	537	0.37	20240523	0.01	N	035620	500	372 억		542823	N	N	0	N	00	N
53	20240523	130410	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	538	-8	5	-1.47	43135697	79544	50.89	547	547	537	709	383	546	542.29	0.73	0	-3106	562	554	547	539	532	550	535	372	163	500	370	1	1	74439675	400	-3.01	0.54	12	0.11	-179.00	992.00	950	20230703	-43.37	537	20240523	0.19	848	-36.56	20240103	537	0.19	20240523	950	-43.37	20230703	537	0.19	20240523	0.01	N	035620	500	372 억		542823	N	N	0	N	00	N
54	20240523	120408	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	540	-6	5	-1.10	39189243	72225	46.20	547	547	539	709	383	546	542.60	0.73	0	-3023	562	554	547	539	532	550	535	372	163	500	370	1	1	74439675	402	-3.02	0.54	12	0.10	-179.00	992.00	950	20230703	-43.16	539	20240523	0.19	848	-36.32	20240103	539	0.19	20240523	950	-43.16	20230703	539	0.19	20240523	0.01	N	035620	500	372 억		542823	N	N	0	N	00	N
55	20240523	110407	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	540	-6	5	-1.10	29810703	54878	35.11	547	547	540	709	383	546	543.22	0.73	0	-3023	562	554	547	539	532	550	535	372	163	500	370	1	1	74439675	402	-3.02	0.54	12	0.07	-179.00	992.00	950	20230703	-43.16	540	20240523	0.00	848	-36.32	20240103	540	0.00	20240523	950	-43.16	20230703	540	0.00	20240523	0.01	N	035620	500	372 억		542823	N	N	0	N	00	N
56	20240523	100408	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	545	-1	5	-0.18	12284464	22495	14.39	547	547	543	709	383	546	546.10	0.73	0	-3769	562	554	547	539	532	550	535	372	163	500	370	1	1	74439675	406	-3.04	0.55	12	0.03	-179.00	992.00	950	20230703	-42.63	540	20240522	0.93	848	-35.73	20240103	540	0.93	20240522	950	-42.63	20230703	540	0.93	20240522	0.01	N	035620	500	372 억		542823	N	N	0	N	00	N
57	20240523	090410	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	547	1	2	0.18	1625137	2971	1.90	547	547	547	709	383	546	547.00	0.73	0	-1926	562	554	547	539	532	550	535	372	163	500	370	1	1	74439675	407	-3.06	0.55	12	0.00	-179.00	992.00	950	20230703	-42.42	540	20240522	1.30	848	-35.50	20240103	540	1.30	20240522	950	-42.42	20230703	540	1.30	20240522	0.01	N	035620	500	372 억		542823	N	N	0	N	00	N
58	20240522	160404	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	546	-8	5	-1.44	85507822	156295	112.69	555	555	540	720	388	554	547.10	0.74	0	-11340	570	562	556	548	542	559	545	372	166	500	370	1	1	74439675	406	-3.05	0.55	12	0.21	-179.00	992.00	950	20230703	-42.53	540	20240522	1.11	848	-35.61	20240103	540	1.11	20240522	950	-42.53	20230703	540	1.11	20240522	0.01	N	035620	500	372 억		554145	N	N	0	N	00	N
59	20240522	150407	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	546	-8	5	-1.44	83290801	152236	109.76	555	555	540	720	388	554	547.12	0.74	0	-11181	570	562	556	548	542	559	545	372	166	500	370	1	1	74439675	406	-3.05	0.55	12	0.20	-179.00	992.00	950	20230703	-42.53	540	20240522	1.11	848	-35.61	20240103	540	1.11	20240522	950	-42.53	20230703	540	1.11	20240522	0.01	N	035620	500	372 억		554145	N	N	0	N	00	N
60	20240522	140408	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	545	-9	5	-1.62	78523737	143486	103.45	555	555	540	720	388	554	547.26	0.74	0	-9747	570	562	556	548	542	559	545	372	166	500	370	1	1	74439675	406	-3.04	0.55	12	0.19	-179.00	992.00	950	20230703	-42.63	540	20240522	0.93	848	-35.73	20240103	540	0.93	20240522	950	-42.63	20230703	540	0.93	20240522	0.01	N	035620	500	372 억		554145	N	N	0	N	00	N
61	20240522	130405	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	547	-7	5	-1.26	78360758	143188	103.24	555	555	540	720	388	554	547.26	0.74	0	-9737	570	562	556	548	542	559	545	372	166	500	370	1	1	74439675	407	-3.06	0.55	12	0.19	-179.00	992.00	950	20230703	-42.42	540	20240522	1.30	848	-35.50	20240103	540	1.30	20240522	950	-42.42	20230703	540	1.30	20240522	0.01	N	035620	500	372 억		554145	N	N	0	N	00	N
62	20240522	120406	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	541	-13	5	-2.35	52007561	94692	68.27	555	555	540	720	388	554	549.23	0.74	0	-11996	570	562	556	548	542	559	545	372	166	500	370	1	1	74439675	403	-3.02	0.55	12	0.13	-179.00	992.00	950	20230703	-43.05	540	20240522	0.19	848	-36.20	20240103	540	0.19	20240522	950	-43.05	20230703	540	0.19	20240522	0.01	N	035620	500	372 억		554145	N	N	0	N	00	N
63	20240522	110407	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	549	-5	5	-0.90	29944238	54179	39.06	555	555	547	720	388	554	552.69	0.74	0	-11979	570	562	556	548	542	559	545	372	166	500	370	1	1	74439675	409	-3.07	0.55	12	0.07	-179.00	992.00	950	20230703	-42.21	547	20240522	0.37	848	-35.26	20240103	547	0.37	20240522	950	-42.21	20230703	547	0.37	20240522	0.01	N	035620	500	372 억		554145	N	N	0	N	00	N
64	20240522	100407	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	550	-4	5	-0.72	24667838	44565	32.13	555	555	550	720	388	554	553.52	0.74	0	-11979	570	562	556	548	542	559	545	372	166	500	370	1	1	74439675	409	-3.07	0.55	12	0.06	-179.00	992.00	950	20230703	-42.11	550	20240522	0.00	848	-35.14	20240103	550	0.00	20240522	950	-42.11	20230703	550	0.00	20240522	0.01	N	035620	500	372 억		554145	N	N	0	N	00	N
65	20240522	090406	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	555	1	2	0.18	17569618	31711	22.86	555	555	554	720	388	554	554.05	0.74	0	-13018	570	562	556	548	542	559	545	372	166	500	370	1	1	74439675	413	-3.10	0.56	12	0.04	-179.00	992.00	950	20230703	-41.58	550	20240426	0.91	848	-34.55	20240103	550	0.91	20240426	950	-41.58	20230703	550	0.91	20240426	0.01	N	035620	500	372 억		554145	N	N	0	N	00	N
66	20240521	160402	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	554	-10	5	-1.77	76630599	138385	145.11	561	564	550	733	395	564	553.75	0.75	0	-4490	576	570	564	558	552	567	555	372	169	500	380	1	1	74439675	412	-3.09	0.56	12	0.19	-179.00	992.00	950	20230703	-41.68	550	20240521	0.73	848	-34.67	20240103	550	0.73	20240521	950	-41.68	20230703	550	0.73	20240521	0.01	N	035620	500	372 억		558635	N	N	0	N	00	N
67	20240521	150406	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	555	-9	5	-1.60	70021193	126423	132.57	561	564	550	733	395	564	553.86	0.75	0	-2653	576	570	564	558	552	567	555	372	169	500	380	1	1	74439675	413	-3.10	0.56	12	0.17	-179.00	992.00	950	20230703	-41.58	550	20240521	0.91	848	-34.55	20240103	550	0.91	20240521	950	-41.58	20230703	550	0.91	20240521	0.01	N	035620	500	372 억		558635	N	N	0	N	00	N
68	20240521	140406	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	555	-9	5	-1.60	63777100	115179	120.78	561	564	550	733	395	564	553.72	0.75	0	-1665	576	570	564	558	552	567	555	372	169	500	380	1	1	74439675	413	-3.10	0.56	12	0.15	-179.00	992.00	950	20230703	-41.58	550	20240521	0.91	848	-34.55	20240103	550	0.91	20240521	950	-41.58	20230703	550	0.91	20240521	0.01	N	035620	500	372 억		558635	N	N	0	N	00	N
69	20240521	130406	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	557	-7	5	-1.24	61672875	111395	116.81	561	564	550	733	395	564	553.64	0.75	0	-510	576	570	564	558	552	567	555	372	169	500	380	1	1	74439675	415	-3.11	0.56	12	0.15	-179.00	992.00	950	20230703	-41.37	550	20240521	1.27	848	-34.32	20240103	550	1.27	20240521	950	-41.37	20230703	550	1.27	20240521	0.01	N	035620	500	372 억		558635	N	N	0	N	00	N
70	20240521	120406	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	556	-8	5	-1.42	32081875	57743	60.55	561	564	550	733	395	564	555.60	0.75	0	-22	576	570	564	558	552	567	555	372	169	500	380	1	1	74439675	414	-3.11	0.56	12	0.08	-179.00	992.00	950	20230703	-41.47	550	20240521	1.09	848	-34.43	20240103	550	1.09	20240521	950	-41.47	20230703	550	1.09	20240521	0.01	N	035620	500	372 억		558635	N	N	0	N	00	N
71	20240521	110407	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	550	-14	5	-2.48	25069990	45099	47.29	561	564	550	733	395	564	555.89	0.75	0	143	576	570	564	558	552	567	555	372	169	500	380	1	1	74439675	409	-3.07	0.55	12	0.06	-179.00	992.00	950	20230703	-42.11	550	20240521	0.00	848	-35.14	20240103	550	0.00	20240521	950	-42.11	20230703	550	0.00	20240521	0.01	N	035620	500	372 억		558635	N	N	0	N	00	N
72	20240521	100406	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	555	-9	5	-1.60	13424294	24053	25.22	561	564	551	733	395	564	558.11	0.75	0	67	576	570	564	558	552	567	555	372	169	500	380	1	1	74439675	413	-3.10	0.56	12	0.03	-179.00	992.00	950	20230703	-41.58	550	20240426	0.91	848	-34.55	20240103	550	0.91	20240426	950	-41.58	20230703	550	0.91	20240426	0.01	N	035620	500	372 억		558635	N	N	0	N	00	N
73	20240521	090404	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	562	-2	5	-0.35	1055133	1876	1.97	561	563	561	733	395	564	562.44	0.75	0	-16	576	570	564	558	552	567	555	372	169	500	380	1	1	74439675	418	-3.14	0.57	12	0.00	-179.00	992.00	950	20230703	-40.84	550	20240426	2.18	848	-33.73	20240103	550	2.18	20240426	950	-40.84	20230703	550	2.18	20240426	0.01	N	035620	500	372 억		558635	N	N	0	N	00	N
74	20240517	160407	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	571	-6	5	-1.04	45574631	79337	151.61	577	578	571	750	404	577	574.44	0.75	0	-2503	587	581	578	572	569	581	572	372	173	500	390	1	1	74439675	425	-3.19	0.58	12	0.11	-179.00	992.00	950	20230703	-39.89	550	20240426	3.82	848	-32.67	20240103	550	3.82	20240426	950	-39.89	20230703	550	3.82	20240426	0.01	N	035620	500	372 억		561766	N	N	0	N	00	N
75	20240517	150409	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	574	-3	5	-0.52	41071466	71454	136.54	577	578	571	750	404	577	574.80	0.75	0	-2102	587	581	578	572	569	581	572	372	173	500	390	1	1	74439675	427	-3.21	0.58	12	0.10	-179.00	992.00	950	20230703	-39.58	550	20240426	4.36	848	-32.31	20240103	550	4.36	20240426	950	-39.58	20230703	550	4.36	20240426	0.01	N	035620	500	372 억		561766	N	N	0	N	00	N
76	20240517	140401	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	573	-4	5	-0.69	40522960	70498	134.72	577	578	571	750	404	577	574.81	0.75	0	-2102	587	581	578	572	569	581	572	372	173	500	390	1	1	74439675	427	-3.20	0.58	12	0.09	-179.00	992.00	950	20230703	-39.68	550	20240426	4.18	848	-32.43	20240103	550	4.18	20240426	950	-39.68	20230703	550	4.18	20240426	0.01	N	035620	500	372 억		561766	N	N	0	N	00	N
77	20240517	130401	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	575	-2	5	-0.35	32098342	55797	106.63	577	578	571	750	404	577	575.27	0.75	0	-2102	587	581	578	572	569	581	572	372	173	500	390	1	1	74439675	428	-3.21	0.58	12	0.07	-179.00	992.00	950	20230703	-39.47	550	20240426	4.55	848	-32.19	20240103	550	4.55	20240426	950	-39.47	20230703	550	4.55	20240426	0.01	N	035620	500	372 억		561766	N	N	0	N	00	N
78	20240517	120402	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	575	-2	5	-0.35	26267354	45604	87.15	577	578	571	750	404	577	575.99	0.75	0	-2102	587	581	578	572	569	581	572	372	173	500	390	1	1	74439675	428	-3.21	0.58	12	0.06	-179.00	992.00	950	20230703	-39.47	550	20240426	4.55	848	-32.19	20240103	550	4.55	20240426	950	-39.47	20230703	550	4.55	20240426	0.01	N	035620	500	372 억		561766	N	N	0	N	00	N
79	20240517	110401	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	572	-5	5	-0.87	26028988	45188	86.35	577	578	571	750	404	577	576.02	0.75	0	-2102	587	581	578	572	569	581	572	372	173	500	390	1	1	74439675	426	-3.20	0.58	12	0.06	-179.00	992.00	950	20230703	-39.79	550	20240426	4.00	848	-32.55	20240103	550	4.00	20240426	950	-39.79	20230703	550	4.00	20240426	0.01	N	035620	500	372 억		561766	N	N	0	N	00	N
80	20240517	100358	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	577	0	3	0.00	19633055	34038	65.04	577	578	574	750	404	577	576.80	0.75	0	-2102	587	581	578	572	569	581	572	372	173	500	390	1	1	74439675	430	-3.22	0.58	12	0.05	-179.00	992.00	950	20230703	-39.26	550	20240426	4.91	848	-31.96	20240103	550	4.91	20240426	950	-39.26	20230703	550	4.91	20240426	0.01	N	035620	500	372 억		561766	N	N	0	N	00	N
81	20240517	090401	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	575	-2	5	-0.35	515712	896	1.71	577	577	575	750	404	577	575.57	0.75	0	-882	587	581	578	572	569	581	572	372	173	500	390	1	1	74439675	428	-3.21	0.58	12	0.00	-179.00	992.00	950	20230703	-39.47	550	20240426	4.55	848	-32.19	20240103	550	4.55	20240426	950	-39.47	20230703	550	4.55	20240426	0.01	N	035620	500	372 억		561766	N	N	0	N	00	N
82	20240516	160359	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	577	-2	5	-0.35	30221660	52329	63.73	577	584	575	752	406	579	577.53	0.76	0	-598	599	588	579	568	559	594	574	372	173	500	390	1	1	74439675	430	-3.22	0.58	12	0.07	-179.00	992.00	950	20230703	-39.26	550	20240426	4.91	848	-31.96	20240103	550	4.91	20240426	950	-39.26	20230703	550	4.91	20240426	0.01	N	035620	500	372 억		562364	N	N	0	N	00	N
83	20240516	150358	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	577	-2	5	-0.35	26345249	45610	55.55	577	584	575	752	406	579	577.62	0.76	0	-156	599	588	579	568	559	594	574	372	173	500	390	1	1	74439675	430	-3.22	0.58	12	0.06	-179.00	992.00	950	20230703	-39.26	550	20240426	4.91	848	-31.96	20240103	550	4.91	20240426	950	-39.26	20230703	550	4.91	20240426	0.01	N	035620	500	372 억		562364	N	N	0	N	00	N
84	20240516	140401	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	576	-3	5	-0.52	24045908	41621	50.69	577	584	575	752	406	579	577.73	0.76	0	-156	599	588	579	568	559	594	574	372	173	500	390	1	1	74439675	429	-3.22	0.58	12	0.06	-179.00	992.00	950	20230703	-39.37	550	20240426	4.73	848	-32.08	20240103	550	4.73	20240426	950	-39.37	20230703	550	4.73	20240426	0.01	N	035620	500	372 억		562364	N	N	0	N	00	N
85	20240516	130401	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	576	-3	5	-0.52	19616569	33941	41.34	577	584	575	752	406	579	577.96	0.76	0	-156	599	588	579	568	559	594	574	372	173	500	390	1	1	74439675	429	-3.22	0.58	12	0.05	-179.00	992.00	950	20230703	-39.37	550	20240426	4.73	848	-32.08	20240103	550	4.73	20240426	950	-39.37	20230703	550	4.73	20240426	0.01	N	035620	500	372 억		562364	N	N	0	N	00	N
86	20240516	120358	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	575	-4	5	-0.69	18151667	31399	38.24	577	584	575	752	406	579	578.10	0.76	0	-156	599	588	579	568	559	594	574	372	173	500	390	1	1	74439675	428	-3.21	0.58	12	0.04	-179.00	992.00	950	20230703	-39.47	550	20240426	4.55	848	-32.19	20240103	550	4.55	20240426	950	-39.47	20230703	550	4.55	20240426	0.01	N	035620	500	372 억		562364	N	N	0	N	00	N
87	20240516	110358	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	579	0	3	0.00	10995698	18978	23.11	577	584	577	752	406	579	579.39	0.76	0	-156	599	588	579	568	559	594	574	372	173	500	390	1	1	74439675	431	-3.23	0.58	12	0.03	-179.00	992.00	950	20230703	-39.05	550	20240426	5.27	848	-31.72	20240103	550	5.27	20240426	950	-39.05	20230703	550	5.27	20240426	0.01	N	035620	500	372 억		562364	N	N	0	N	00	N
88	20240516	100359	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	580	1	2	0.17	8064648	13914	16.95	577	584	577	752	406	579	579.61	0.76	0	-205	599	588	579	568	559	594	574	372	173	500	390	1	1	74439675	432	-3.24	0.58	12	0.02	-179.00	992.00	950	20230703	-38.95	550	20240426	5.45	848	-31.60	20240103	550	5.45	20240426	950	-38.95	20230703	550	5.45	20240426	0.01	N	035620	500	372 억		562364	N	N	0	N	00	N
89	20240516	090358	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	580	1	2	0.17	986884	1710	2.08	577	584	577	752	406	579	577.13	0.76	0	100	599	588	579	568	559	594	574	372	173	500	390	1	1	74439675	432	-3.24	0.58	12	0.00	-179.00	992.00	950	20230703	-38.95	550	20240426	5.45	848	-31.60	20240103	550	5.45	20240426	950	-38.95	20230703	550	5.45	20240426	0.01	N	035620	500	372 억		562364	N	N	0	N	00	N
90	20240514	160402	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	579	7	2	1.22	47092932	81530	154.19	572	590	570	743	401	572	577.61	0.75	0	1826	582	577	571	566	560	574	563	372	171	500	380	1	1	74439675	431	-3.23	0.58	12	0.11	-179.00	992.00	950	20230703	-39.05	550	20240426	5.27	848	-31.72	20240103	550	5.27	20240426	950	-39.05	20230703	550	5.27	20240426	0.01	N	035620	500	372 억		560538	N	N	0	N	00	N
91	20240514	150404	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	580	8	2	1.40	46605326	80687	152.59	572	590	570	743	401	572	577.61	0.75	0	1336	582	577	571	566	560	574	563	372	171	500	380	1	1	74439675	432	-3.24	0.58	12	0.11	-179.00	992.00	950	20230703	-38.95	550	20240426	5.45	848	-31.60	20240103	550	5.45	20240426	950	-38.95	20230703	550	5.45	20240426	0.01	N	035620	500	372 억		560538	N	N	0	N	00	N
92	20240514	140403	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	579	7	2	1.22	44668523	77338	146.26	572	590	570	743	401	572	577.58	0.75	0	741	582	577	571	566	560	574	563	372	171	500	380	1	1	74439675	431	-3.23	0.58	12	0.10	-179.00	992.00	950	20230703	-39.05	550	20240426	5.27	848	-31.72	20240103	550	5.27	20240426	950	-39.05	20230703	550	5.27	20240426	0.01	N	035620	500	372 억		560538	N	N	0	N	00	N
93	20240514	130403	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	574	2	2	0.35	18542003	32404	61.28	572	580	570	743	401	572	572.21	0.75	0	690	582	577	571	566	560	574	563	372	171	500	380	1	1	74439675	427	-3.21	0.58	12	0.04	-179.00	992.00	950	20230703	-39.58	550	20240426	4.36	848	-32.31	20240103	550	4.36	20240426	950	-39.58	20230703	550	4.36	20240426	0.01	N	035620	500	372 억		560538	N	N	0	N	00	N
94	20240514	120402	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	570	-2	5	-0.35	16978586	29672	56.12	572	580	570	743	401	572	572.21	0.75	0	667	582	577	571	566	560	574	563	372	171	500	380	1	1	74439675	424	-3.18	0.57	12	0.04	-179.00	992.00	950	20230703	-40.00	550	20240426	3.64	848	-32.78	20240103	550	3.64	20240426	950	-40.00	20230703	550	3.64	20240426	0.01	N	035620	500	372 억		560538	N	N	0	N	00	N
95	20240514	110402	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	575	3	2	0.52	10473335	18280	34.57	572	580	570	743	401	572	572.94	0.75	0	667	582	577	571	566	560	574	563	372	171	500	380	1	1	74439675	428	-3.21	0.58	12	0.02	-179.00	992.00	950	20230703	-39.47	550	20240426	4.55	848	-32.19	20240103	550	4.55	20240426	950	-39.47	20230703	550	4.55	20240426	0.01	N	035620	500	372 억		560538	N	N	0	N	00	N
96	20240514	100402	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	576	4	2	0.70	10173092	17758	33.58	572	580	570	743	401	572	572.87	0.75	0	667	582	577	571	566	560	574	563	372	171	500	380	1	1	74439675	429	-3.22	0.58	12	0.02	-179.00	992.00	950	20230703	-39.37	550	20240426	4.73	848	-32.08	20240103	550	4.73	20240426	950	-39.37	20230703	550	4.73	20240426	0.01	N	035620	500	372 억		560538	N	N	0	N	00	N
97	20240514	090402	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	572	0	3	0.00	2725541	4770	9.02	572	572	570	743	401	572	571.39	0.75	0	-325	582	577	571	566	560	574	563	372	171	500	380	1	1	74439675	426	-3.20	0.58	12	0.01	-179.00	992.00	950	20230703	-39.79	550	20240426	4.00	848	-32.55	20240103	550	4.00	20240426	950	-39.79	20230703	550	4.00	20240426	0.01	N	035620	500	372 억		560538	N	N	0	N	00	N
98	20240513	160402	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	572	0	3	0.00	30104121	52778	63.12	573	576	565	743	401	572	570.39	0.75	0	-540	581	576	569	564	557	579	567	372	171	500	380	1	1	74439675	426	-3.20	0.58	12	0.07	-179.00	992.00	950	20230703	-39.79	550	20240426	4.00	848	-32.55	20240103	550	4.00	20240426	950	-39.79	20230703	550	4.00	20240426	0.01	N	035620	500	372 억		561078	N	N	0	N	00	N
99	20240513	150403	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	572	0	3	0.00	22118143	38811	46.42	573	576	565	743	401	572	569.89	0.75	0	4	581	576	569	564	557	579	567	372	171	500	380	1	1	74439675	426	-3.20	0.58	12	0.05	-179.00	992.00	950	20230703	-39.79	550	20240426	4.00	848	-32.55	20240103	550	4.00	20240426	950	-39.79	20230703	550	4.00	20240426	0.01	N	035620	500	372 억		561078	N	N	0	N	00	N
100	20240513	140401	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	570	-2	5	-0.35	21486116	37706	45.09	573	576	565	743	401	572	569.83	0.75	0	4	581	576	569	564	557	579	567	372	171	500	380	1	1	74439675	424	-3.18	0.57	12	0.05	-179.00	992.00	950	20230703	-40.00	550	20240426	3.64	848	-32.78	20240103	550	3.64	20240426	950	-40.00	20230703	550	3.64	20240426	0.01	N	035620	500	372 억		561078	N	N	0	N	00	N
101	20240513	130401	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	573	1	2	0.17	18881768	33134	39.63	573	576	565	743	401	572	569.86	0.75	0	4	581	576	569	564	557	579	567	372	171	500	380	1	1	74439675	427	-3.20	0.58	12	0.04	-179.00	992.00	950	20230703	-39.68	550	20240426	4.18	848	-32.43	20240103	550	4.18	20240426	950	-39.68	20230703	550	4.18	20240426	0.01	N	035620	500	372 억		561078	N	N	0	N	00	N
102	20240513	120403	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	573	1	2	0.17	17802445	31255	37.38	573	576	565	743	401	572	569.59	0.75	0	5	581	576	569	564	557	579	567	372	171	500	380	1	1	74439675	427	-3.20	0.58	12	0.04	-179.00	992.00	950	20230703	-39.68	550	20240426	4.18	848	-32.43	20240103	550	4.18	20240426	950	-39.68	20230703	550	4.18	20240426	0.01	N	035620	500	372 억		561078	N	N	0	N	00	N
103	20240513	110401	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	570	-2	5	-0.35	12767655	22456	26.86	573	573	565	743	401	572	568.56	0.75	0	5	581	576	569	564	557	579	567	372	171	500	380	1	1	74439675	424	-3.18	0.57	12	0.03	-179.00	992.00	950	20230703	-40.00	550	20240426	3.64	848	-32.78	20240103	550	3.64	20240426	950	-40.00	20230703	550	3.64	20240426	0.01	N	035620	500	372 억		561078	N	N	0	N	00	N
104	20240513	100403	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	570	-2	5	-0.35	8581332	15085	18.04	573	573	565	743	401	572	568.87	0.75	0	5	581	576	569	564	557	579	567	372	171	500	380	1	1	74439675	424	-3.18	0.57	12	0.02	-179.00	992.00	950	20230703	-40.00	550	20240426	3.64	848	-32.78	20240103	550	3.64	20240426	950	-40.00	20230703	550	3.64	20240426	0.01	N	035620	500	372 억		561078	N	N	0	N	00	N
105	20240513	090403	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	572	0	3	0.00	1216757	2127	2.54	573	573	572	743	401	572	572.05	0.75	0	-15	581	576	569	564	557	579	567	372	171	500	380	1	1	74439675	426	-3.20	0.58	12	0.00	-179.00	992.00	950	20230703	-39.79	550	20240426	4.00	848	-32.55	20240103	550	4.00	20240426	950	-39.79	20230703	550	4.00	20240426	0.01	N	035620	500	372 억		561078	N	N	0	N	00	N
106	20240510	160352	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	572	7	2	1.24	46543374	82103	69.75	562	574	562	734	396	565	566.89	0.75	0	3914	572	568	564	560	556	570	562	372	169	500	380	1	1	74439675	426	-3.20	0.58	12	0.11	-179.00	992.00	950	20230703	-39.79	550	20240426	4.00	848	-32.55	20240103	550	4.00	20240426	950	-39.79	20230703	550	4.00	20240426	0.01	N	035620	500	372 억		557164	N	N	0	N	00	N
107	20240510	150354	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	572	7	2	1.24	38429613	67907	57.69	562	572	562	734	396	565	565.92	0.75	0	2845	572	568	564	560	556	570	562	372	169	500	380	1	1	74439675	426	-3.20	0.58	12	0.09	-179.00	992.00	950	20230703	-39.79	550	20240426	4.00	848	-32.55	20240103	550	4.00	20240426	950	-39.79	20230703	550	4.00	20240426	0.01	N	035620	500	372 억		557164	N	N	0	N	00	N
108	20240510	140355	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	569	4	2	0.71	35927194	63515	53.96	562	569	562	734	396	565	565.65	0.75	0	1993	572	568	564	560	556	570	562	372	169	500	380	1	1	74439675	424	-3.18	0.57	12	0.09	-179.00	992.00	950	20230703	-40.11	550	20240426	3.45	848	-32.90	20240103	550	3.45	20240426	950	-40.11	20230703	550	3.45	20240426	0.01	N	035620	500	372 억		557164	N	N	0	N	00	N
109	20240510	130353	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	567	2	2	0.35	26943784	47693	40.52	562	567	562	734	396	565	564.94	0.75	0	1968	572	568	564	560	556	570	562	372	169	500	380	1	1	74439675	422	-3.17	0.57	12	0.06	-179.00	992.00	950	20230703	-40.32	550	20240426	3.09	848	-33.14	20240103	550	3.09	20240426	950	-40.32	20230703	550	3.09	20240426	0.01	N	035620	500	372 억		557164	N	N	0	N	00	N
110	20240510	120351	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	566	1	2	0.18	23068129	40851	34.70	562	566	562	734	396	565	564.69	0.75	0	1968	572	568	564	560	556	570	562	372	169	500	380	1	1	74439675	421	-3.16	0.57	12	0.05	-179.00	992.00	950	20230703	-40.42	550	20240426	2.91	848	-33.25	20240103	550	2.91	20240426	950	-40.42	20230703	550	2.91	20240426	0.01	N	035620	500	372 억		557164	N	N	0	N	00	N
111	20240510	110352	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	565	0	3	0.00	18546646	32854	27.91	562	566	562	734	396	565	564.52	0.75	0	1968	572	568	564	560	556	570	562	372	169	500	380	1	1	74439675	421	-3.16	0.57	12	0.04	-179.00	992.00	950	20230703	-40.53	550	20240426	2.73	848	-33.37	20240103	550	2.73	20240426	950	-40.53	20230703	550	2.73	20240426	0.01	N	035620	500	372 억		557164	N	N	0	N	00	N
112	20240510	100352	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	566	1	2	0.18	9210390	16340	13.88	562	566	562	734	396	565	563.67	0.75	0	1238	572	568	564	560	556	570	562	372	169	500	380	1	1	74439675	421	-3.16	0.57	12	0.02	-179.00	992.00	950	20230703	-40.42	550	20240426	2.91	848	-33.25	20240103	550	2.91	20240426	950	-40.42	20230703	550	2.91	20240426	0.01	N	035620	500	372 억		557164	N	N	0	N	00	N
113	20240510	090353	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	564	-1	5	-0.18	2394532	4260	3.62	562	564	562	734	396	565	562.10	0.75	0	-391	572	568	564	560	556	570	562	372	169	500	380	1	1	74439675	420	-3.15	0.57	12	0.01	-179.00	992.00	950	20230703	-40.63	550	20240426	2.55	848	-33.49	20240103	550	2.55	20240426	950	-40.63	20230703	550	2.55	20240426	0.01	N	035620	500	372 억		557164	N	N	0	N	00	N
114	20240509	160358	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	565	1	2	0.18	65959181	117207	72.17	564	568	560	733	395	564	562.70	0.75	0	2376	582	572	568	558	554	571	557	372	169	500	380	1	1	74439675	421	-3.16	0.57	12	0.16	-179.00	992.00	950	20230703	-40.53	550	20240426	2.73	848	-33.37	20240103	550	2.73	20240426	950	-40.53	20230703	550	2.73	20240426	0.01	N	035620	500	372 억		554788	N	N	0	N	00	N
115	20240509	150401	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	564	0	3	0.00	59865912	106411	65.53	564	568	560	733	395	564	562.59	0.75	0	3080	582	572	568	558	554	571	557	372	169	500	380	1	1	74439675	420	-3.15	0.57	12	0.14	-179.00	992.00	950	20230703	-40.63	550	20240426	2.55	848	-33.49	20240103	550	2.55	20240426	950	-40.63	20230703	550	2.55	20240426	0.01	N	035620	500	372 억		554788	N	N	0	N	00	N
116	20240509	140354	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	564	0	3	0.00	58632549	104223	64.18	564	568	560	733	395	564	562.57	0.75	0	3080	582	572	568	558	554	571	557	372	169	500	380	1	1	74439675	420	-3.15	0.57	12	0.14	-179.00	992.00	950	20230703	-40.63	550	20240426	2.55	848	-33.49	20240103	550	2.55	20240426	950	-40.63	20230703	550	2.55	20240426	0.01	N	035620	500	372 억		554788	N	N	0	N	00	N
117	20240509	130355	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	564	0	3	0.00	55845761	99281	61.14	564	568	560	733	395	564	562.50	0.75	0	3080	582	572	568	558	554	571	557	372	169	500	380	1	1	74439675	420	-3.15	0.57	12	0.13	-179.00	992.00	950	20230703	-40.63	550	20240426	2.55	848	-33.49	20240103	550	2.55	20240426	950	-40.63	20230703	550	2.55	20240426	0.01	N	035620	500	372 억		554788	N	N	0	N	00	N
118	20240509	120353	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	560	-4	5	-0.71	54569376	97014	59.74	564	568	560	733	395	564	562.49	0.75	0	3100	582	572	568	558	554	571	557	372	169	500	380	1	1	74439675	417	-3.13	0.56	12	0.13	-179.00	992.00	950	20230703	-41.05	550	20240426	1.82	848	-33.96	20240103	550	1.82	20240426	950	-41.05	20230703	550	1.82	20240426	0.01	N	035620	500	372 억		554788	N	N	0	N	00	N
119	20240509	110346	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	562	-2	5	-0.35	49451207	87889	54.12	564	568	560	733	395	564	562.66	0.75	0	3100	582	572	568	558	554	571	557	372	169	500	380	1	1	74439675	418	-3.14	0.57	12	0.12	-179.00	992.00	950	20230703	-40.84	550	20240426	2.18	848	-33.73	20240103	550	2.18	20240426	950	-40.84	20230703	550	2.18	20240426	0.01	N	035620	500	372 억		554788	N	N	0	N	00	N
120	20240509	100349	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	561	-3	5	-0.53	26864966	47636	29.33	564	568	560	733	395	564	563.96	0.75	0	2561	582	572	568	558	554	571	557	372	169	500	380	1	1	74439675	418	-3.13	0.57	12	0.06	-179.00	992.00	950	20230703	-40.95	550	20240426	2.00	848	-33.84	20240103	550	2.00	20240426	950	-40.95	20230703	550	2.00	20240426	0.01	N	035620	500	372 억		554788	N	N	0	N	00	N
121	20240509	090347	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	564	0	3	0.00	1947892	3453	2.13	564	565	564	733	395	564	564.12	0.75	0	324	582	572	568	558	554	571	557	372	169	500	380	1	1	74439675	420	-3.15	0.57	12	0.00	-179.00	992.00	950	20230703	-40.63	550	20240426	2.55	848	-33.49	20240103	550	2.55	20240426	950	-40.63	20230703	550	2.55	20240426	0.01	N	035620	500	372 억		554788	N	N	0	N	00	N
122	20240508	160347	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	564	-10	5	-1.74	91920608	162105	131.91	574	578	564	746	402	574	567.04	0.75	0	-2353	585	579	575	569	565	577	567	372	172	500	390	1	1	74439675	420	-3.15	0.57	12	0.22	-179.00	992.00	950	20230703	-40.63	550	20240426	2.55	848	-33.49	20240103	550	2.55	20240426	950	-40.63	20230703	550	2.55	20240426	0.01	N	035620	500	372 억		557141	N	N	0	N	00	N
123	20240508	150350	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	566	-8	5	-1.39	81971270	144473	117.56	574	578	565	746	402	574	567.38	0.75	0	14897	585	579	575	569	565	577	567	372	172	500	390	1	1	74439675	421	-3.16	0.57	12	0.19	-179.00	992.00	950	20230703	-40.42	550	20240426	2.91	848	-33.25	20240103	550	2.91	20240426	950	-40.42	20230703	550	2.91	20240426	0.01	N	035620	500	372 억		557141	N	N	0	N	00	N
124	20240508	140344	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	568	-6	5	-1.05	75397587	132864	108.11	574	578	565	746	402	574	567.48	0.75	0	15207	585	579	575	569	565	577	567	372	172	500	390	1	1	74439675	423	-3.17	0.57	12	0.18	-179.00	992.00	950	20230703	-40.21	550	20240426	3.27	848	-33.02	20240103	550	3.27	20240426	950	-40.21	20230703	550	3.27	20240426	0.01	N	035620	500	372 억		557141	N	N	0	N	00	N
125	20240508	130344	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	568	-6	5	-1.05	73844596	130127	105.89	574	578	565	746	402	574	567.48	0.75	0	14422	585	579	575	569	565	577	567	372	172	500	390	1	1	74439675	423	-3.17	0.57	12	0.17	-179.00	992.00	950	20230703	-40.21	550	20240426	3.27	848	-33.02	20240103	550	3.27	20240426	950	-40.21	20230703	550	3.27	20240426	0.01	N	035620	500	372 억		557141	N	N	0	N	00	N
126	20240508	120345	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	569	-5	5	-0.87	69153965	121849	99.15	574	578	565	746	402	574	567.54	0.75	0	14422	585	579	575	569	565	577	567	372	172	500	390	1	1	74439675	424	-3.18	0.57	12	0.16	-179.00	992.00	950	20230703	-40.11	550	20240426	3.45	848	-32.90	20240103	550	3.45	20240426	950	-40.11	20230703	550	3.45	20240426	0.01	N	035620	500	372 억		557141	N	N	0	N	00	N
127	20240508	110420	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	566	-8	5	-1.39	54870592	96609	78.61	574	578	565	746	402	574	567.97	0.75	0	12994	585	579	575	569	565	577	567	372	172	500	390	1	1	74439675	421	-3.16	0.57	12	0.13	-179.00	992.00	950	20230703	-40.42	550	20240426	2.91	848	-33.25	20240103	550	2.91	20240426	950	-40.42	20230703	550	2.91	20240426	0.01	N	035620	500	372 억		557141	N	N	0	N	00	N
128	20240508	100352	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	571	-3	5	-0.52	40843747	71919	58.52	574	578	565	746	402	574	567.91	0.75	0	13510	585	579	575	569	565	577	567	372	172	500	390	1	1	74439675	425	-3.19	0.58	12	0.10	-179.00	992.00	950	20230703	-39.89	550	20240426	3.82	848	-32.67	20240103	550	3.82	20240426	950	-39.89	20230703	550	3.82	20240426	0.01	N	035620	500	372 억		557141	N	N	0	N	00	N
129	20240508	090348	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	578	4	2	0.70	3749180	6524	5.31	574	578	572	746	402	574	574.68	0.75	0	-1702	585	579	575	569	565	577	567	372	172	500	390	1	1	74439675	430	-3.23	0.58	12	0.01	-179.00	992.00	950	20230703	-39.16	550	20240426	5.09	848	-31.84	20240103	550	5.09	20240426	950	-39.16	20230703	550	5.09	20240426	0.01	N	035620	500	372 억		557141	N	N	0	N	00	N
130	20240503	160355	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	581	2	2	0.35	34661857	59738	121.58	579	583	578	752	406	579	580.21	0.81	0	-22092	584	581	577	574	570	582	575	372	173	500	390	1	1	74439675	432	-3.25	0.59	12	0.08	-179.00	992.00	950	20230703	-38.84	550	20240426	5.64	848	-31.49	20240103	550	5.64	20240426	950	-38.84	20230703	550	5.64	20240426	0.01	N	035620	500	372 억		602435	N	N	0	N	00	N
131	20240503	150355	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	580	1	2	0.17	31119091	53630	109.15	579	583	578	752	406	579	580.26	0.81	0	-20755	584	581	577	574	570	582	575	372	173	500	390	1	1	74439675	432	-3.24	0.58	12	0.07	-179.00	992.00	950	20230703	-38.95	550	20240426	5.45	848	-31.60	20240103	550	5.45	20240426	950	-38.95	20230703	550	5.45	20240426	0.01	N	035620	500	372 억		602435	N	N	0	N	00	N
132	20240503	140355	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	582	3	2	0.52	28542809	49181	100.10	579	583	578	752	406	579	580.36	0.81	0	-16577	584	581	577	574	570	582	575	372	173	500	390	1	1	74439675	433	-3.25	0.59	12	0.07	-179.00	992.00	950	20230703	-38.74	550	20240426	5.82	848	-31.37	20240103	550	5.82	20240426	950	-38.74	20230703	550	5.82	20240426	0.01	N	035620	500	372 억		602435	N	N	0	N	00	N
133	20240503	130355	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	580	1	2	0.17	27076854	46658	94.96	579	583	578	752	406	579	580.33	0.81	0	-16577	584	581	577	574	570	582	575	372	173	500	390	1	1	74439675	432	-3.24	0.58	12	0.06	-179.00	992.00	950	20230703	-38.95	550	20240426	5.45	848	-31.60	20240103	550	5.45	20240426	950	-38.95	20230703	550	5.45	20240426	0.01	N	035620	500	372 억		602435	N	N	0	N	00	N
134	20240503	120354	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	583	4	2	0.69	25888135	44610	90.79	579	583	578	752	406	579	580.32	0.81	0	-16577	584	581	577	574	570	582	575	372	173	500	390	1	1	74439675	434	-3.26	0.59	12	0.06	-179.00	992.00	950	20230703	-38.63	550	20240426	6.00	848	-31.25	20240103	550	6.00	20240426	950	-38.63	20230703	550	6.00	20240426	0.01	N	035620	500	372 억		602435	N	N	0	N	00	N
135	20240503	110352	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	579	0	3	0.00	12498877	21603	43.97	579	581	578	752	406	579	578.57	0.81	0	-3013	584	581	577	574	570	582	575	372	173	500	390	1	1	74439675	431	-3.23	0.58	12	0.03	-179.00	992.00	950	20230703	-39.05	550	20240426	5.27	848	-31.72	20240103	550	5.27	20240426	950	-39.05	20230703	550	5.27	20240426	0.01	N	035620	500	372 억		602435	N	N	0	N	00	N
136	20240503	100352	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	579	0	3	0.00	5470216	9449	19.23	579	581	578	752	406	579	578.92	0.81	0	-3013	584	581	577	574	570	582	575	372	173	500	390	1	1	74439675	431	-3.23	0.58	12	0.01	-179.00	992.00	950	20230703	-39.05	550	20240426	5.27	848	-31.72	20240103	550	5.27	20240426	950	-39.05	20230703	550	5.27	20240426	0.01	N	035620	500	372 억		602435	N	N	0	N	00	N
137	20240503	090351	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	580	1	2	0.17	610931	1054	2.15	579	580	579	752	406	579	579.63	0.81	0	-374	584	581	577	574	570	582	575	372	173	500	390	1	1	74439675	432	-3.24	0.58	12	0.00	-179.00	992.00	950	20230703	-38.95	550	20240426	5.45	848	-31.60	20240103	550	5.45	20240426	950	-38.95	20230703	550	5.45	20240426	0.01	N	035620	500	372 억		602435	N	N	0	N	00	N
138	20240502	160351	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	579	0	3	0.00	28393683	49133	74.91	579	580	573	752	406	579	577.89	0.81	0	-1306	586	582	579	575	572	581	574	372	173	500	390	1	1	74439675	431	-3.23	0.58	12	0.07	-179.00	992.00	950	20230703	-39.05	550	20240426	5.27	848	-31.72	20240103	550	5.27	20240426	950	-39.05	20230703	550	5.27	20240426	0.01	N	035620	500	372 억		603741	N	N	0	N	00	N
139	20240502	150352	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	579	0	3	0.00	28185248	48773	74.36	579	580	573	752	406	579	577.89	0.81	0	-1300	586	582	579	575	572	581	574	372	173	500	390	1	1	74439675	431	-3.23	0.58	12	0.07	-179.00	992.00	950	20230703	-39.05	550	20240426	5.27	848	-31.72	20240103	550	5.27	20240426	950	-39.05	20230703	550	5.27	20240426	0.01	N	035620	500	372 억		603741	N	N	0	N	00	N
140	20240502	140350	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	578	-1	5	-0.17	26231751	45393	69.21	579	580	573	752	406	579	577.88	0.81	0	-546	586	582	579	575	572	581	574	372	173	500	390	1	1	74439675	430	-3.23	0.58	12	0.06	-179.00	992.00	950	20230703	-39.16	550	20240426	5.09	848	-31.84	20240103	550	5.09	20240426	950	-39.16	20230703	550	5.09	20240426	0.01	N	035620	500	372 억		603741	N	N	0	N	00	N
141	20240502	130349	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	580	1	2	0.17	13117378	22671	34.57	579	580	576	752	406	579	578.60	0.81	0	-2688	586	582	579	575	572	581	574	372	173	500	390	1	1	74439675	432	-3.24	0.58	12	0.03	-179.00	992.00	950	20230703	-38.95	550	20240426	5.45	848	-31.60	20240103	550	5.45	20240426	950	-38.95	20230703	550	5.45	20240426	0.01	N	035620	500	372 억		603741	N	N	0	N	00	N
142	20240502	120349	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	578	-1	5	-0.17	9656049	16696	25.46	579	579	576	752	406	579	578.35	0.81	0	-2670	586	582	579	575	572	581	574	372	173	500	390	1	1	74439675	430	-3.23	0.58	12	0.02	-179.00	992.00	950	20230703	-39.16	550	20240426	5.09	848	-31.84	20240103	550	5.09	20240426	950	-39.16	20230703	550	5.09	20240426	0.01	N	035620	500	372 억		603741	N	N	0	N	00	N
143	20240502	110348	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	579	0	3	0.00	5125118	8859	13.51	579	579	576	752	406	579	578.52	0.81	0	-2670	586	582	579	575	572	581	574	372	173	500	390	1	1	74439675	431	-3.23	0.58	12	0.01	-179.00	992.00	950	20230703	-39.05	550	20240426	5.27	848	-31.72	20240103	550	5.27	20240426	950	-39.05	20230703	550	5.27	20240426	0.01	N	035620	500	372 억		603741	N	N	0	N	00	N
144	20240502	100348	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	579	0	3	0.00	2165486	3747	5.71	579	579	576	752	406	579	577.93	0.81	0	-2670	586	582	579	575	572	581	574	372	173	500	390	1	1	74439675	431	-3.23	0.58	12	0.01	-179.00	992.00	950	20230703	-39.05	550	20240426	5.27	848	-31.72	20240103	550	5.27	20240426	950	-39.05	20230703	550	5.27	20240426	0.01	N	035620	500	372 억		603741	N	N	0	N	00	N
145	20240502	090349	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	577	-2	5	-0.35	940219	1628	2.48	579	579	576	752	406	579	577.53	0.81	0	-1073	586	582	579	575	572	581	574	372	173	500	390	1	1	74439675	430	-3.22	0.58	12	0.00	-179.00	992.00	950	20230703	-39.26	550	20240426	4.91	848	-31.96	20240103	550	4.91	20240426	950	-39.26	20230703	550	4.91	20240426	0.01	N	035620	500	372 억		603741	N	N	0	N	00	N