KissMeData/173940/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	160928	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3870	40	2	1.04	28492760	7423	16.07	3810	3885	3780	4975	2685	3830	3838.44	0.47	0	-1016	4150	3990	3795	3635	3440	4070	3715	77	1145	500	2600	5	1	15392808	596	-7.21	1.46	12	0.05	-537.00	2658.00	8350	20230703	-53.65	3490	20240529	10.89	5210	-25.72	20240110	3490	10.89	20240529	8350	-53.65	20230703	3490	10.89	20240529	0.00	N	173940	500	76 억		72397	N	N	0	N	00	N
3	20240531	150927	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3865	35	2	0.91	27571715	7185	15.55	3810	3885	3780	4975	2685	3830	3837.40	0.47	0	-943	4150	3990	3795	3635	3440	4070	3715	77	1145	500	2600	5	1	15392808	595	-7.20	1.45	12	0.05	-537.00	2658.00	8350	20230703	-53.71	3490	20240529	10.74	5210	-25.82	20240110	3490	10.74	20240529	8350	-53.71	20230703	3490	10.74	20240529	0.00	N	173940	500	76 억		72397	N	N	0	N	00	N
4	20240531	140926	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3860	30	2	0.78	24858775	6483	14.03	3810	3885	3780	4975	2685	3830	3834.46	0.47	0	-762	4150	3990	3795	3635	3440	4070	3715	77	1145	500	2600	5	1	15392808	594	-7.19	1.45	12	0.04	-537.00	2658.00	8350	20230703	-53.77	3490	20240529	10.60	5210	-25.91	20240110	3490	10.60	20240529	8350	-53.77	20230703	3490	10.60	20240529	0.00	N	173940	500	76 억		72397	N	N	0	N	00	N
5	20240531	130930	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3810	-20	5	-0.52	20621610	5384	11.65	3810	3885	3780	4975	2685	3830	3830.17	0.47	0	-582	4150	3990	3795	3635	3440	4070	3715	77	1145	500	2600	5	1	15392808	586	-7.09	1.43	12	0.03	-537.00	2658.00	8350	20230703	-54.37	3490	20240529	9.17	5210	-26.87	20240110	3490	9.17	20240529	8350	-54.37	20230703	3490	9.17	20240529	0.00	N	173940	500	76 억		72397	N	N	0	N	00	N
6	20240531	120935	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3860	30	2	0.78	11083560	2913	6.31	3810	3875	3780	4975	2685	3830	3804.86	0.47	0	-518	4150	3990	3795	3635	3440	4070	3715	77	1145	500	2600	5	1	15392808	594	-7.19	1.45	12	0.02	-537.00	2658.00	8350	20230703	-53.77	3490	20240529	10.60	5210	-25.91	20240110	3490	10.60	20240529	8350	-53.77	20230703	3490	10.60	20240529	0.00	N	173940	500	76 억		72397	N	N	0	N	00	N
7	20240531	110930	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3805	-25	5	-0.65	8813020	2320	5.02	3810	3825	3780	4975	2685	3830	3798.72	0.47	0	-488	4150	3990	3795	3635	3440	4070	3715	77	1145	500	2600	5	1	15392808	586	-7.09	1.43	12	0.02	-537.00	2658.00	8350	20230703	-54.43	3490	20240529	9.03	5210	-26.97	20240110	3490	9.03	20240529	8350	-54.43	20230703	3490	9.03	20240529	0.00	N	173940	500	76 억		72397	N	N	0	N	00	N
8	20240531	100929	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3825	-5	5	-0.13	3312885	872	1.89	3810	3825	3780	4975	2685	3830	3799.18	0.47	0	-92	4150	3990	3795	3635	3440	4070	3715	77	1145	500	2600	5	1	15392808	589	-7.12	1.44	12	0.01	-537.00	2658.00	8350	20230703	-54.19	3490	20240529	9.60	5210	-26.58	20240110	3490	9.60	20240529	8350	-54.19	20230703	3490	9.60	20240529	0.00	N	173940	500	76 억		72397	N	N	0	N	00	N
9	20240531	090929	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3790	-40	5	-1.04	308060	81	0.18	3810	3815	3790	4975	2685	3830	3803.21	0.47	0	-31	4150	3990	3795	3635	3440	4070	3715	77	1145	500	2600	5	1	15392808	583	-7.06	1.43	12	0.00	-537.00	2658.00	8350	20230703	-54.61	3490	20240529	8.60	5210	-27.26	20240110	3490	8.60	20240529	8350	-54.61	20230703	3490	8.60	20240529	0.00	N	173940	500	76 억		72397	N	N	0	N	00	N
10	20240530	160924	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3830	130	2	3.51	177081635	46198	144.61	3700	3955	3600	4810	2590	3700	3833.10	0.46	0	1508	3940	3820	3655	3535	3370	3880	3595	77	1110	500	2510	5	1	15392808	590	-7.13	1.44	12	0.30	-537.00	2658.00	8350	20230703	-54.13	3490	20240529	9.74	5210	-26.49	20240110	3490	9.74	20240529	8350	-54.13	20230703	3490	9.74	20240529	0.00	N	173940	500	76 억		70998	N	N	0	N	00	N
11	20240530	150926	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3760	60	2	1.62	175255890	45720	143.11	3700	3955	3600	4810	2590	3700	3833.24	0.46	0	1335	3940	3820	3655	3535	3370	3880	3595	77	1110	500	2510	5	1	15392808	579	-7.00	1.41	12	0.30	-537.00	2658.00	8350	20230703	-54.97	3490	20240529	7.74	5210	-27.83	20240110	3490	7.74	20240529	8350	-54.97	20230703	3490	7.74	20240529	0.00	N	173940	500	76 억		70998	N	N	0	N	00	N
12	20240530	140924	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3810	110	2	2.97	159443830	41548	130.05	3700	3955	3600	4810	2590	3700	3837.58	0.46	0	841	3940	3820	3655	3535	3370	3880	3595	77	1110	500	2510	5	1	15392808	586	-7.09	1.43	12	0.27	-537.00	2658.00	8350	20230703	-54.37	3490	20240529	9.17	5210	-26.87	20240110	3490	9.17	20240529	8350	-54.37	20230703	3490	9.17	20240529	0.00	N	173940	500	76 억		70998	N	N	0	N	00	N
13	20240530	130926	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3865	165	2	4.46	144206470	37553	117.55	3700	3955	3600	4810	2590	3700	3840.08	0.46	0	819	3940	3820	3655	3535	3370	3880	3595	77	1110	500	2510	5	1	15392808	595	-7.20	1.45	12	0.24	-537.00	2658.00	8350	20230703	-53.71	3490	20240529	10.74	5210	-25.82	20240110	3490	10.74	20240529	8350	-53.71	20230703	3490	10.74	20240529	0.00	N	173940	500	76 억		70998	N	N	0	N	00	N
14	20240530	120923	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3920	220	2	5.95	119883785	31236	97.77	3700	3955	3600	4810	2590	3700	3838.00	0.46	0	790	3940	3820	3655	3535	3370	3880	3595	77	1110	500	2510	5	1	15392808	603	-7.30	1.47	12	0.20	-537.00	2658.00	8350	20230703	-53.05	3490	20240529	12.32	5210	-24.76	20240110	3490	12.32	20240529	8350	-53.05	20230703	3490	12.32	20240529	0.00	N	173940	500	76 억		70998	N	N	0	N	00	N
15	20240530	110925	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3870	170	2	4.59	82549520	21669	67.83	3700	3900	3600	4810	2590	3700	3809.57	0.46	0	759	3940	3820	3655	3535	3370	3880	3595	77	1110	500	2510	5	1	15392808	596	-7.21	1.46	12	0.14	-537.00	2658.00	8350	20230703	-53.65	3490	20240529	10.89	5210	-25.72	20240110	3490	10.89	20240529	8350	-53.65	20230703	3490	10.89	20240529	0.00	N	173940	500	76 억		70998	N	N	0	N	00	N
16	20240530	100924	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3830	130	2	3.51	49898990	13217	41.37	3700	3870	3600	4810	2590	3700	3775.36	0.46	0	860	3940	3820	3655	3535	3370	3880	3595	77	1110	500	2510	5	1	15392808	590	-7.13	1.44	12	0.09	-537.00	2658.00	8350	20230703	-54.13	3490	20240529	9.74	5210	-26.49	20240110	3490	9.74	20240529	8350	-54.13	20230703	3490	9.74	20240529	0.00	N	173940	500	76 억		70998	N	N	0	N	00	N
17	20240530	090925	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3770	70	2	1.89	3019985	805	2.52	3700	3770	3600	4810	2590	3700	3751.53	0.46	0	-181	3940	3820	3655	3535	3370	3880	3595	77	1110	500	2510	5	1	15392808	580	-7.02	1.42	12	0.01	-537.00	2658.00	8350	20230703	-54.85	3490	20240529	8.02	5210	-27.64	20240110	3490	8.02	20240529	8350	-54.85	20230703	3490	8.02	20240529	0.00	N	173940	500	76 억		70998	N	N	0	N	00	N
18	20240529	160917	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3700	60	2	1.65	114222715	31947	90.98	3655	3775	3490	4730	2550	3640	3575.27	0.46	0	-248	3960	3800	3720	3560	3480	3760	3520	77	1090	500	2470	5	1	15392808	570	-6.89	1.39	12	0.21	-537.00	2658.00	8350	20230703	-55.69	3490	20240529	6.02	5210	-28.98	20240110	3490	6.02	20240529	8350	-55.69	20230703	3490	6.02	20240529	0.00	N	173940	500	76 억		71246	N	N	0	N	00	N
19	20240529	150917	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3600	-40	5	-1.10	103778510	29106	82.89	3655	3775	3490	4730	2550	3640	3565.54	0.46	0	-286	3960	3800	3720	3560	3480	3760	3520	77	1090	500	2470	5	1	15392808	554	-6.70	1.35	12	0.19	-537.00	2658.00	8350	20230703	-56.89	3490	20240529	3.15	5210	-30.90	20240110	3490	3.15	20240529	8350	-56.89	20230703	3490	3.15	20240529	0.00	N	173940	500	76 억		71246	N	N	0	N	00	N
20	20240529	140917	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3640	0	3	0.00	98584320	27665	78.78	3655	3775	3490	4730	2550	3640	3563.50	0.46	0	-558	3960	3800	3720	3560	3480	3760	3520	77	1090	500	2470	5	1	15392808	560	-6.78	1.37	12	0.18	-537.00	2658.00	8350	20230703	-56.41	3490	20240529	4.30	5210	-30.13	20240110	3490	4.30	20240529	8350	-56.41	20230703	3490	4.30	20240529	0.00	N	173940	500	76 억		71246	N	N	0	N	00	N
21	20240529	130919	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3560	-80	5	-2.20	97158025	27271	77.66	3655	3775	3490	4730	2550	3640	3562.69	0.46	0	-541	3960	3800	3720	3560	3480	3760	3520	77	1090	500	2470	5	1	15392808	548	-6.63	1.34	12	0.18	-537.00	2658.00	8350	20230703	-57.37	3490	20240529	2.01	5210	-31.67	20240110	3490	2.01	20240529	8350	-57.37	20230703	3490	2.01	20240529	0.00	N	173940	500	76 억		71246	N	N	0	N	00	N
22	20240529	120922	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3545	-95	5	-2.61	84361940	23670	67.41	3655	3775	3490	4730	2550	3640	3564.09	0.46	0	-406	3960	3800	3720	3560	3480	3760	3520	77	1090	500	2470	5	1	15392808	546	-6.60	1.33	12	0.15	-537.00	2658.00	8350	20230703	-57.54	3490	20240529	1.58	5210	-31.96	20240110	3490	1.58	20240529	8350	-57.54	20230703	3490	1.58	20240529	0.00	N	173940	500	76 억		71246	N	N	0	N	00	N
23	20240529	110920	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3525	-115	5	-3.16	68587700	19196	54.66	3655	3775	3490	4730	2550	3640	3573.02	0.46	0	-657	3960	3800	3720	3560	3480	3760	3520	77	1090	500	2470	5	1	15392808	543	-6.56	1.33	12	0.12	-537.00	2658.00	8350	20230703	-57.78	3490	20240529	1.00	5210	-32.34	20240110	3490	1.00	20240529	8350	-57.78	20230703	3490	1.00	20240529	0.00	N	173940	500	76 억		71246	N	N	0	N	00	N
24	20240529	100917	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3610	-30	5	-0.82	31903885	8803	25.07	3655	3775	3580	4730	2550	3640	3624.21	0.46	0	-334	3960	3800	3720	3560	3480	3760	3520	77	1090	500	2470	5	1	15392808	556	-6.72	1.36	12	0.06	-537.00	2658.00	8350	20230703	-56.77	3580	20240529	0.84	5210	-30.71	20240110	3580	0.84	20240529	8350	-56.77	20230703	3580	0.84	20240529	0.00	N	173940	500	76 억		71246	N	N	0	N	00	N
25	20240529	090914	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3770	130	2	3.57	1525305	408	1.16	3655	3775	3655	4730	2550	3640	3738.49	0.46	0	-36	3960	3800	3720	3560	3480	3760	3520	77	1090	500	2470	5	1	15392808	580	-7.02	1.42	12	0.00	-537.00	2658.00	8350	20230703	-54.85	3615	20240522	4.29	5210	-27.64	20240110	3615	4.29	20240522	8350	-54.85	20230703	3615	4.29	20240522	0.00	N	173940	500	76 억		71246	N	N	0	N	00	N
26	20240528	160911	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3640	-65	5	-1.75	129292230	35116	159.67	3705	3880	3640	4815	2595	3705	3681.86	0.47	0	-1217	3908	3806	3743	3641	3578	3775	3610	77	1110	500	2510	5	1	15392808	560	-6.78	1.37	12	0.23	-537.00	2658.00	8350	20230703	-56.41	3615	20240522	0.69	5210	-30.13	20240110	3615	0.69	20240522	8350	-56.41	20230703	3615	0.69	20240522	0.00	N	173940	500	76 억		72463	N	N	0	N	00	N
27	20240528	150914	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3650	-55	5	-1.48	128308885	34846	158.44	3705	3880	3640	4815	2595	3705	3682.17	0.47	0	-1241	3908	3806	3743	3641	3578	3775	3610	77	1110	500	2510	5	1	15392808	562	-6.80	1.37	12	0.23	-537.00	2658.00	8350	20230703	-56.29	3615	20240522	0.97	5210	-29.94	20240110	3615	0.97	20240522	8350	-56.29	20230703	3615	0.97	20240522	0.00	N	173940	500	76 억		72463	N	N	0	N	00	N
28	20240528	140915	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3655	-50	5	-1.35	68047345	18333	83.36	3705	3880	3655	4815	2595	3705	3711.74	0.47	0	-1347	3908	3806	3743	3641	3578	3775	3610	77	1110	500	2510	5	1	15392808	563	-6.81	1.38	12	0.12	-537.00	2658.00	8350	20230703	-56.23	3615	20240522	1.11	5210	-29.85	20240110	3615	1.11	20240522	8350	-56.23	20230703	3615	1.11	20240522	0.00	N	173940	500	76 억		72463	N	N	0	N	00	N
29	20240528	130912	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3690	-15	5	-0.40	53728115	14422	65.58	3705	3880	3670	4815	2595	3705	3725.43	0.47	0	-1347	3908	3806	3743	3641	3578	3775	3610	77	1110	500	2510	5	1	15392808	568	-6.87	1.39	12	0.09	-537.00	2658.00	8350	20230703	-55.81	3615	20240522	2.07	5210	-29.17	20240110	3615	2.07	20240522	8350	-55.81	20230703	3615	2.07	20240522	0.00	N	173940	500	76 억		72463	N	N	0	N	00	N
30	20240528	120912	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3680	-25	5	-0.67	36027440	9615	43.72	3705	3880	3675	4815	2595	3705	3747.00	0.47	0	-1347	3908	3806	3743	3641	3578	3775	3610	77	1110	500	2510	5	1	15392808	566	-6.85	1.38	12	0.06	-537.00	2658.00	8350	20230703	-55.93	3615	20240522	1.80	5210	-29.37	20240110	3615	1.80	20240522	8350	-55.93	20230703	3615	1.80	20240522	0.00	N	173940	500	76 억		72463	N	N	0	N	00	N
31	20240528	110857	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3685	-20	5	-0.54	34963635	9326	42.40	3705	3880	3675	4815	2595	3705	3749.05	0.47	0	-1350	3908	3806	3743	3641	3578	3775	3610	77	1110	500	2510	5	1	15392808	567	-6.86	1.39	12	0.06	-537.00	2658.00	8350	20230703	-55.87	3615	20240522	1.94	5210	-29.27	20240110	3615	1.94	20240522	8350	-55.87	20230703	3615	1.94	20240522	0.00	N	173940	500	76 억		72463	N	N	0	N	00	N
32	20240528	100913	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3710	5	2	0.13	25182310	6683	30.39	3705	3880	3705	4815	2595	3705	3768.11	0.47	0	-1120	3908	3806	3743	3641	3578	3775	3610	77	1110	500	2510	5	1	15392808	571	-6.91	1.40	12	0.04	-537.00	2658.00	8350	20230703	-55.57	3615	20240522	2.63	5210	-28.79	20240110	3615	2.63	20240522	8350	-55.57	20230703	3615	2.63	20240522	0.00	N	173940	500	76 억		72463	N	N	0	N	00	N
33	20240528	090914	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3835	130	2	3.51	1695340	447	2.03	3705	3880	3705	4815	2595	3705	3792.71	0.47	0	-3	3908	3806	3743	3641	3578	3775	3610	77	1110	500	2510	5	1	15392808	590	-7.14	1.44	12	0.00	-537.00	2658.00	8350	20230703	-54.07	3615	20240522	6.09	5210	-26.39	20240110	3615	6.09	20240522	8350	-54.07	20230703	3615	6.09	20240522	0.00	N	173940	500	76 억		72463	N	N	0	N	00	N
34	20240527	160859	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3705	-35	5	-0.94	81829685	21993	219.91	3845	3845	3680	4860	2620	3740	3720.72	0.46	0	1436	3873	3806	3763	3696	3653	3785	3675	77	1120	500	2540	5	1	15392808	570	-6.90	1.39	12	0.14	-537.00	2658.00	8350	20230703	-55.63	3615	20240522	2.49	5210	-28.89	20240110	3615	2.49	20240522	8350	-55.63	20230703	3615	2.49	20240522	0.00	N	173940	500	76 억		71027	N	N	0	N	00	N
35	20240527	150914	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3690	-50	5	-1.34	65667720	17610	176.08	3845	3845	3680	4860	2620	3740	3729.00	0.46	0	-278	3873	3806	3763	3696	3653	3785	3675	77	1120	500	2540	5	1	15392808	568	-6.87	1.39	12	0.11	-537.00	2658.00	8350	20230703	-55.81	3615	20240522	2.07	5210	-29.17	20240110	3615	2.07	20240522	8350	-55.81	20230703	3615	2.07	20240522	0.00	N	173940	500	76 억		71027	N	N	0	N	00	N
36	20240527	140911	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3785	45	2	1.20	59146385	15860	158.58	3845	3845	3680	4860	2620	3740	3729.28	0.46	0	-69	3873	3806	3763	3696	3653	3785	3675	77	1120	500	2540	5	1	15392808	583	-7.05	1.42	12	0.10	-537.00	2658.00	8350	20230703	-54.67	3615	20240522	4.70	5210	-27.35	20240110	3615	4.70	20240522	8350	-54.67	20230703	3615	4.70	20240522	0.00	N	173940	500	76 억		71027	N	N	0	N	00	N
37	20240527	130911	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3740	0	3	0.00	37993340	10167	101.66	3845	3845	3680	4860	2620	3740	3736.93	0.46	0	-670	3873	3806	3763	3696	3653	3785	3675	77	1120	500	2540	5	1	15392808	576	-6.96	1.41	12	0.07	-537.00	2658.00	8350	20230703	-55.21	3615	20240522	3.46	5210	-28.21	20240110	3615	3.46	20240522	8350	-55.21	20230703	3615	3.46	20240522	0.00	N	173940	500	76 억		71027	N	N	0	N	00	N
38	20240527	120911	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3755	15	2	0.40	36275555	9710	97.09	3845	3845	3680	4860	2620	3740	3735.90	0.46	0	-667	3873	3806	3763	3696	3653	3785	3675	77	1120	500	2540	5	1	15392808	578	-6.99	1.41	12	0.06	-537.00	2658.00	8350	20230703	-55.03	3615	20240522	3.87	5210	-27.93	20240110	3615	3.87	20240522	8350	-55.03	20230703	3615	3.87	20240522	0.00	N	173940	500	76 억		71027	N	N	0	N	00	N
39	20240527	110910	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3705	-35	5	-0.94	22077080	5888	58.87	3845	3845	3690	4860	2620	3740	3749.50	0.46	0	-304	3873	3806	3763	3696	3653	3785	3675	77	1120	500	2540	5	1	15392808	570	-6.90	1.39	12	0.04	-537.00	2658.00	8350	20230703	-55.63	3615	20240522	2.49	5210	-28.89	20240110	3615	2.49	20240522	8350	-55.63	20230703	3615	2.49	20240522	0.00	N	173940	500	76 억		71027	N	N	0	N	00	N
40	20240527	100909	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3785	45	2	1.20	6691740	1773	17.73	3845	3845	3740	4860	2620	3740	3774.25	0.46	0	-124	3873	3806	3763	3696	3653	3785	3675	77	1120	500	2540	5	1	15392808	583	-7.05	1.42	12	0.01	-537.00	2658.00	8350	20230703	-54.67	3615	20240522	4.70	5210	-27.35	20240110	3615	4.70	20240522	8350	-54.67	20230703	3615	4.70	20240522	0.00	N	173940	500	76 억		71027	N	N	0	N	00	N
41	20240527	090910	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3740	0	3	0.00	3705545	982	9.82	3845	3845	3740	4860	2620	3740	3773.47	0.46	0	-10	3873	3806	3763	3696	3653	3785	3675	77	1120	500	2540	5	1	15392808	576	-6.96	1.41	12	0.01	-537.00	2658.00	8350	20230703	-55.21	3615	20240522	3.46	5210	-28.21	20240110	3615	3.46	20240522	8350	-55.21	20230703	3615	3.46	20240522	0.00	N	173940	500	76 억		71027	N	N	0	N	00	N
42	20240524	160821	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3740	-90	5	-2.35	37357105	9975	33.99	3830	3830	3720	4975	2685	3830	3744.99	0.47	0	-1104	3970	3900	3765	3695	3560	3935	3730	77	1145	500	2600	5	1	15392808	576	-6.96	1.41	12	0.06	-537.00	2658.00	8350	20230703	-55.21	3615	20240522	3.46	5210	-28.21	20240110	3615	3.46	20240522	8350	-55.21	20230703	3615	3.46	20240522	0.00	N	173940	500	76 억		72125	N	N	0	N	00	N
43	20240524	150821	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3755	-75	5	-1.96	32669215	8727	29.73	3830	3830	3720	4975	2685	3830	3743.37	0.47	0	-960	3970	3900	3765	3695	3560	3935	3730	77	1145	500	2600	5	1	15392808	578	-6.99	1.41	12	0.06	-537.00	2658.00	8350	20230703	-55.03	3615	20240522	3.87	5210	-27.93	20240110	3615	3.87	20240522	8350	-55.03	20230703	3615	3.87	20240522	0.00	N	173940	500	76 억		72125	N	N	0	N	00	N
44	20240524	140826	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3720	-110	5	-2.87	26259255	7008	23.88	3830	3830	3720	4975	2685	3830	3746.92	0.47	0	-657	3970	3900	3765	3695	3560	3935	3730	77	1145	500	2600	5	1	15392808	573	-6.93	1.40	12	0.05	-537.00	2658.00	8350	20230703	-55.45	3615	20240522	2.90	5210	-28.60	20240110	3615	2.90	20240522	8350	-55.45	20230703	3615	2.90	20240522	0.00	N	173940	500	76 억		72125	N	N	0	N	00	N
45	20240524	130822	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3750	-80	5	-2.09	19286150	5139	17.51	3830	3830	3725	4975	2685	3830	3752.75	0.47	0	-467	3970	3900	3765	3695	3560	3935	3730	77	1145	500	2600	5	1	15392808	577	-6.98	1.41	12	0.03	-537.00	2658.00	8350	20230703	-55.09	3615	20240522	3.73	5210	-28.02	20240110	3615	3.73	20240522	8350	-55.09	20230703	3615	3.73	20240522	0.00	N	173940	500	76 억		72125	N	N	0	N	00	N
46	20240524	120824	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3745	-85	5	-2.22	18556385	4944	16.84	3830	3830	3725	4975	2685	3830	3753.16	0.47	0	-438	3970	3900	3765	3695	3560	3935	3730	77	1145	500	2600	5	1	15392808	576	-6.97	1.41	12	0.03	-537.00	2658.00	8350	20230703	-55.15	3615	20240522	3.60	5210	-28.12	20240110	3615	3.60	20240522	8350	-55.15	20230703	3615	3.60	20240522	0.00	N	173940	500	76 억		72125	N	N	0	N	00	N
47	20240524	110821	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3770	-60	5	-1.57	13138655	3498	11.92	3830	3830	3725	4975	2685	3830	3755.84	0.47	0	-348	3970	3900	3765	3695	3560	3935	3730	77	1145	500	2600	5	1	15392808	580	-7.02	1.42	12	0.02	-537.00	2658.00	8350	20230703	-54.85	3615	20240522	4.29	5210	-27.64	20240110	3615	4.29	20240522	8350	-54.85	20230703	3615	4.29	20240522	0.00	N	173940	500	76 억		72125	N	N	0	N	00	N
48	20240524	100828	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3755	-75	5	-1.96	8803700	2341	7.98	3830	3830	3725	4975	2685	3830	3760.36	0.47	0	-168	3970	3900	3765	3695	3560	3935	3730	77	1145	500	2600	5	1	15392808	578	-6.99	1.41	12	0.02	-537.00	2658.00	8350	20230703	-55.03	3615	20240522	3.87	5210	-27.93	20240110	3615	3.87	20240522	8350	-55.03	20230703	3615	3.87	20240522	0.00	N	173940	500	76 억		72125	N	N	0	N	00	N
49	20240524	090822	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3825	-5	5	-0.13	199155	52	0.18	3830	3830	3825	4975	2685	3830	3829.88	0.47	0	-7	3970	3900	3765	3695	3560	3935	3730	77	1145	500	2600	5	1	15392808	589	-7.12	1.44	12	0.00	-537.00	2658.00	8350	20230703	-54.19	3615	20240522	5.81	5210	-26.58	20240110	3615	5.81	20240522	8350	-54.19	20230703	3615	5.81	20240522	0.00	N	173940	500	76 억		72125	N	N	0	N	00	N
50	20240523	160820	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3830	95	2	2.54	109796530	29293	12.21	3710	3835	3630	4855	2615	3735	3747.80	0.45	0	2468	4815	4275	3945	3405	3075	4110	3240	77	1120	500	2530	5	1	15392808	590	-7.13	1.44	12	0.19	-537.00	2658.00	8350	20230703	-54.13	3615	20240522	5.95	5210	-26.49	20240110	3615	5.95	20240522	8350	-54.13	20230703	3615	5.95	20240522	0.00	N	173940	500	76 억		69604	N	N	0	N	00	N
51	20240523	150824	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3790	55	2	1.47	103345165	27606	11.51	3710	3835	3630	4855	2615	3735	3743.58	0.45	0	2512	4815	4275	3945	3405	3075	4110	3240	77	1120	500	2530	5	1	15392808	583	-7.06	1.43	12	0.18	-537.00	2658.00	8350	20230703	-54.61	3615	20240522	4.84	5210	-27.26	20240110	3615	4.84	20240522	8350	-54.61	20230703	3615	4.84	20240522	0.00	N	173940	500	76 억		69604	N	N	0	N	00	N
52	20240523	140827	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3800	65	2	1.74	88776995	23782	9.92	3710	3825	3630	4855	2615	3735	3732.95	0.45	0	2634	4815	4275	3945	3405	3075	4110	3240	77	1120	500	2530	5	1	15392808	585	-7.08	1.43	12	0.15	-537.00	2658.00	8350	20230703	-54.49	3615	20240522	5.12	5210	-27.06	20240110	3615	5.12	20240522	8350	-54.49	20230703	3615	5.12	20240522	0.00	N	173940	500	76 억		69604	N	N	0	N	00	N
53	20240523	130825	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3750	15	2	0.40	80825240	21687	9.04	3710	3790	3630	4855	2615	3735	3726.90	0.45	0	3320	4815	4275	3945	3405	3075	4110	3240	77	1120	500	2530	5	1	15392808	577	-6.98	1.41	12	0.14	-537.00	2658.00	8350	20230703	-55.09	3615	20240522	3.73	5210	-28.02	20240110	3615	3.73	20240522	8350	-55.09	20230703	3615	3.73	20240522	0.00	N	173940	500	76 억		69604	N	N	0	N	00	N
54	20240523	120821	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3775	40	2	1.07	44864015	12107	5.05	3710	3790	3630	4855	2615	3735	3705.63	0.45	0	3097	4815	4275	3945	3405	3075	4110	3240	77	1120	500	2530	5	1	15392808	581	-7.03	1.42	12	0.08	-537.00	2658.00	8350	20230703	-54.79	3615	20240522	4.43	5210	-27.54	20240110	3615	4.43	20240522	8350	-54.79	20230703	3615	4.43	20240522	0.00	N	173940	500	76 억		69604	N	N	0	N	00	N
55	20240523	110819	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3755	20	2	0.54	34589450	9386	3.91	3710	3785	3630	4855	2615	3735	3685.22	0.45	0	3229	4815	4275	3945	3405	3075	4110	3240	77	1120	500	2530	5	1	15392808	578	-6.99	1.41	12	0.06	-537.00	2658.00	8350	20230703	-55.03	3615	20240522	3.87	5210	-27.93	20240110	3615	3.87	20240522	8350	-55.03	20230703	3615	3.87	20240522	0.00	N	173940	500	76 억		69604	N	N	0	N	00	N
56	20240523	100821	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3715	-20	5	-0.54	28889675	7862	3.28	3710	3735	3630	4855	2615	3735	3674.60	0.45	0	2598	4815	4275	3945	3405	3075	4110	3240	77	1120	500	2530	5	1	15392808	572	-6.92	1.40	12	0.05	-537.00	2658.00	8350	20230703	-55.51	3615	20240522	2.77	5210	-28.69	20240110	3615	2.77	20240522	8350	-55.51	20230703	3615	2.77	20240522	0.00	N	173940	500	76 억		69604	N	N	0	N	00	N
57	20240523	090824	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3645	-90	5	-2.41	14181785	3886	1.62	3710	3710	3630	4855	2615	3735	3649.46	0.45	0	1449	4815	4275	3945	3405	3075	4110	3240	77	1120	500	2530	5	1	15392808	561	-6.79	1.37	12	0.03	-537.00	2658.00	8350	20230703	-56.35	3615	20240522	0.83	5210	-30.04	20240110	3615	0.83	20240522	8350	-56.35	20230703	3615	0.83	20240522	0.00	N	173940	500	76 억		69604	N	N	0	N	00	N
58	20240522	160812	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3735	-5	5	-0.13	960495340	239282	869.01	3740	4485	3615	4860	2620	3740	4014.20	0.41	0	6386	3916	3827	3731	3642	3546	3780	3595	77	1120	500	2540	5	1	15392808	575	-6.96	1.41	12	1.55	-537.00	2658.00	8350	20230703	-55.27	3615	20240522	3.32	5210	-28.31	20240110	3615	3.32	20240522	8350	-55.27	20230703	3615	3.32	20240522	0.00	N	173940	500	76 억		62744	N	N	0	N	00	N
59	20240522	150819	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3695	-45	5	-1.20	942449950	234419	851.35	3740	4485	3615	4860	2620	3740	4020.37	0.41	0	5367	3916	3827	3731	3642	3546	3780	3595	77	1120	500	2540	5	1	15392808	569	-6.88	1.39	12	1.52	-537.00	2658.00	8350	20230703	-55.75	3615	20240522	2.21	5210	-29.08	20240110	3615	2.21	20240522	8350	-55.75	20230703	3615	2.21	20240522	0.00	N	173940	500	76 억		62744	N	N	0	N	00	N
60	20240522	140819	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3795	55	2	1.47	855821575	211021	766.37	3740	4485	3735	4860	2620	3740	4055.62	0.41	0	1677	3916	3827	3731	3642	3546	3780	3595	77	1120	500	2540	5	1	15392808	584	-7.07	1.43	12	1.37	-537.00	2658.00	8350	20230703	-54.55	3635	20240521	4.40	5210	-27.16	20240110	3635	4.40	20240521	8350	-54.55	20230703	3635	4.40	20240521	0.00	N	173940	500	76 억		62744	N	N	0	N	00	N
61	20240522	130817	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3850	110	2	2.94	783039240	191953	697.12	3740	4485	3740	4860	2620	3740	4079.33	0.41	0	2985	3916	3827	3731	3642	3546	3780	3595	77	1120	500	2540	5	1	15392808	593	-7.17	1.45	12	1.25	-537.00	2658.00	8350	20230703	-53.89	3635	20240521	5.91	5210	-26.10	20240110	3635	5.91	20240521	8350	-53.89	20230703	3635	5.91	20240521	0.00	N	173940	500	76 억		62744	N	N	0	N	00	N
62	20240522	120918	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3885	145	2	3.88	727208875	177492	644.61	3740	4485	3740	4860	2620	3740	4097.14	0.41	0	1118	3916	3827	3731	3642	3546	3780	3595	77	1120	500	2540	5	1	15392808	598	-7.23	1.46	12	1.15	-537.00	2658.00	8350	20230703	-53.47	3635	20240521	6.88	5210	-25.43	20240110	3635	6.88	20240521	8350	-53.47	20230703	3635	6.88	20240521	0.00	N	173940	500	76 억		62744	N	N	0	N	00	N
63	20240522	110821	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4485	745	2	19.92	235746620	58203	211.38	3740	4485	3740	4860	2620	3740	4050.42	0.41	0	-2506	3916	3827	3731	3642	3546	3780	3595	77	1120	500	2540	5	1	15392808	690	-8.35	1.69	12	0.38	-537.00	2658.00	8350	20230703	-46.29	3635	20240521	23.38	5210	-13.92	20240110	3635	23.38	20240521	8350	-46.29	20230703	3635	23.38	20240521	0.00	N	173940	500	76 억		62744	Y	N	0	N	00	N
64	20240522	100818	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3815	75	2	2.01	29328135	7661	27.82	3740	3875	3740	4860	2620	3740	3828.24	0.41	0	-1302	3916	3827	3731	3642	3546	3780	3595	77	1120	500	2540	5	1	15392808	587	-7.10	1.44	12	0.05	-537.00	2658.00	8350	20230703	-54.31	3635	20240521	4.95	5210	-26.78	20240110	3635	4.95	20240521	8350	-54.31	20230703	3635	4.95	20240521	0.00	N	173940	500	76 억		62744	N	N	0	N	00	N
65	20240522	090819	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3845	105	2	2.81	6000240	1575	5.72	3740	3870	3740	4860	2620	3740	3809.68	0.41	0	-831	3916	3827	3731	3642	3546	3780	3595	77	1120	500	2540	5	1	15392808	592	-7.16	1.45	12	0.01	-537.00	2658.00	8350	20230703	-53.95	3635	20240521	5.78	5210	-26.20	20240110	3635	5.78	20240521	8350	-53.95	20230703	3635	5.78	20240521	0.00	N	173940	500	76 억		62744	N	N	0	N	00	N
66	20240521	160809	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3740	-60	5	-1.58	101982780	27535	95.22	3800	3820	3635	4940	2660	3800	3703.75	0.39	0	1416	4020	3910	3835	3725	3650	3872	3687	77	1140	500	2580	5	1	15392808	576	-6.96	1.41	12	0.18	-537.00	2658.00	8350	20230703	-55.21	3635	20240521	2.89	5210	-28.21	20240110	3635	2.89	20240521	8350	-55.21	20230703	3635	2.89	20240521	0.00	N	173940	500	76 억		60306	N	N	0	N	00	N
67	20240521	150816	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3695	-105	5	-2.76	93545110	25250	87.32	3800	3820	3635	4940	2660	3800	3704.76	0.39	0	1368	4020	3910	3835	3725	3650	3872	3687	77	1140	500	2580	5	1	15392808	569	-6.88	1.39	12	0.16	-537.00	2658.00	8350	20230703	-55.75	3635	20240521	1.65	5210	-29.08	20240110	3635	1.65	20240521	8350	-55.75	20230703	3635	1.65	20240521	0.00	N	173940	500	76 억		60306	N	N	0	N	00	N
68	20240521	140814	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3670	-130	5	-3.42	87688195	23650	81.79	3800	3820	3635	4940	2660	3800	3707.75	0.39	0	1090	4020	3910	3835	3725	3650	3872	3687	77	1140	500	2580	5	1	15392808	565	-6.83	1.38	12	0.15	-537.00	2658.00	8350	20230703	-56.05	3635	20240521	0.96	5210	-29.56	20240110	3635	0.96	20240521	8350	-56.05	20230703	3635	0.96	20240521	0.00	N	173940	500	76 억		60306	N	N	0	N	00	N
69	20240521	130815	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3705	-95	5	-2.50	57405760	15401	53.26	3800	3820	3690	4940	2660	3800	3727.40	0.39	0	1576	4020	3910	3835	3725	3650	3872	3687	77	1140	500	2580	5	1	15392808	570	-6.90	1.39	12	0.10	-537.00	2658.00	8350	20230703	-55.63	3690	20240521	0.41	5210	-28.89	20240110	3690	0.41	20240521	8350	-55.63	20230703	3690	0.41	20240521	0.00	N	173940	500	76 억		60306	N	N	0	N	00	N
70	20240521	120814	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3720	-80	5	-2.11	33032270	8825	30.52	3800	3820	3705	4940	2660	3800	3743.03	0.39	0	1024	4020	3910	3835	3725	3650	3872	3687	77	1140	500	2580	5	1	15392808	573	-6.93	1.40	12	0.06	-537.00	2658.00	8350	20230703	-55.45	3705	20240521	0.40	5210	-28.60	20240110	3705	0.40	20240521	8350	-55.45	20230703	3705	0.40	20240521	0.00	N	173940	500	76 억		60306	N	N	0	N	00	N
71	20240521	110814	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3785	-15	5	-0.39	18784055	5035	17.41	3800	3800	3705	4940	2660	3800	3730.70	0.39	0	2083	4020	3910	3835	3725	3650	3872	3687	77	1140	500	2580	5	1	15392808	583	-7.05	1.42	12	0.03	-537.00	2658.00	8350	20230703	-54.67	3705	20240521	2.16	5210	-27.35	20240110	3705	2.16	20240521	8350	-54.67	20230703	3705	2.16	20240521	0.00	N	173940	500	76 억		60306	N	N	0	N	00	N
72	20240521	100814	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3765	-35	5	-0.92	14930515	4018	13.89	3800	3800	3705	4940	2660	3800	3715.91	0.39	0	2176	4020	3910	3835	3725	3650	3872	3687	77	1140	500	2580	5	1	15392808	580	-7.01	1.42	12	0.03	-537.00	2658.00	8350	20230703	-54.91	3705	20240521	1.62	5210	-27.74	20240110	3705	1.62	20240521	8350	-54.91	20230703	3705	1.62	20240521	0.00	N	173940	500	76 억		60306	N	N	0	N	00	N
73	20240521	090811	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3800	0	3	0.00	22800	6	0.02	3800	3800	3800	4940	2660	3800	3800.00	0.39	0	-6	4020	3910	3835	3725	3650	3872	3687	77	1140	500	2580	5	1	15392808	585	-7.08	1.43	12	0.00	-537.00	2658.00	8350	20230703	-54.49	3725	20240319	2.01	5210	-27.06	20240110	3725	2.01	20240319	8350	-54.49	20230703	3725	2.01	20240319	0.00	N	173940	500	76 억		60306	N	N	0	N	00	N
74	20240517	160816	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3945	25	2	0.64	16996920	4317	70.06	3935	4050	3890	5090	2745	3920	3937.21	0.38	0	13	4073	3996	3928	3851	3783	3962	3817	77	1170	500	2660	5	1	15392808	607	-7.35	1.48	12	0.03	-537.00	2658.00	8350	20230703	-52.75	3725	20240319	5.91	5210	-24.28	20240110	3725	5.91	20240319	8350	-52.75	20230703	3725	5.91	20240319	0.00	N	173940	500	76 억		58560	N	N	0	N	00	N
75	20240517	150819	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3910	-10	5	-0.26	14155875	3591	58.28	3935	4050	3905	5090	2745	3920	3942.04	0.38	0	21	4073	3996	3928	3851	3783	3962	3817	77	1170	500	2660	5	1	15392808	602	-7.28	1.47	12	0.02	-537.00	2658.00	8350	20230703	-53.17	3725	20240319	4.97	5210	-24.95	20240110	3725	4.97	20240319	8350	-53.17	20230703	3725	4.97	20240319	0.00	N	173940	500	76 억		58560	N	N	0	N	00	N
76	20240517	140812	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3925	5	2	0.13	11985245	3037	49.29	3935	4050	3920	5090	2745	3920	3946.41	0.38	0	21	4073	3996	3928	3851	3783	3962	3817	77	1170	500	2660	5	1	15392808	604	-7.31	1.48	12	0.02	-537.00	2658.00	8350	20230703	-52.99	3725	20240319	5.37	5210	-24.66	20240110	3725	5.37	20240319	8350	-52.99	20230703	3725	5.37	20240319	0.00	N	173940	500	76 억		58560	N	N	0	N	00	N
77	20240517	130804	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3930	10	2	0.26	11832145	2998	48.65	3935	4050	3920	5090	2745	3920	3946.68	0.38	0	21	4073	3996	3928	3851	3783	3962	3817	77	1170	500	2660	5	1	15392808	605	-7.32	1.48	12	0.02	-537.00	2658.00	8350	20230703	-52.93	3725	20240319	5.50	5210	-24.57	20240110	3725	5.50	20240319	8350	-52.93	20230703	3725	5.50	20240319	0.00	N	173940	500	76 억		58560	N	N	0	N	00	N
78	20240517	120806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3960	40	2	1.02	9312650	2360	38.30	3935	4050	3920	5090	2745	3920	3946.04	0.38	0	72	4073	3996	3928	3851	3783	3962	3817	77	1170	500	2660	5	1	15392808	610	-7.37	1.49	12	0.02	-537.00	2658.00	8350	20230703	-52.57	3725	20240319	6.31	5210	-23.99	20240110	3725	6.31	20240319	8350	-52.57	20230703	3725	6.31	20240319	0.00	N	173940	500	76 억		58560	N	N	0	N	00	N
79	20240517	110806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3960	40	2	1.02	9292850	2355	38.22	3935	4050	3920	5090	2745	3920	3946.01	0.38	0	72	4073	3996	3928	3851	3783	3962	3817	77	1170	500	2660	5	1	15392808	610	-7.37	1.49	12	0.02	-537.00	2658.00	8350	20230703	-52.57	3725	20240319	6.31	5210	-23.99	20240110	3725	6.31	20240319	8350	-52.57	20230703	3725	6.31	20240319	0.00	N	173940	500	76 억		58560	N	N	0	N	00	N
80	20240517	100802	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3960	40	2	1.02	9257210	2346	38.07	3935	4050	3920	5090	2745	3920	3945.95	0.38	0	72	4073	3996	3928	3851	3783	3962	3817	77	1170	500	2660	5	1	15392808	610	-7.37	1.49	12	0.02	-537.00	2658.00	8350	20230703	-52.57	3725	20240319	6.31	5210	-23.99	20240110	3725	6.31	20240319	8350	-52.57	20230703	3725	6.31	20240319	0.00	N	173940	500	76 억		58560	N	N	0	N	00	N
81	20240517	090807	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3935	15	2	0.38	794870	202	3.28	3935	3935	3935	5090	2745	3920	3935.00	0.38	0	-21	4073	3996	3928	3851	3783	3962	3817	77	1170	500	2660	5	1	15392808	606	-7.33	1.48	12	0.00	-537.00	2658.00	8350	20230703	-52.87	3725	20240319	5.64	5210	-24.47	20240110	3725	5.64	20240319	8350	-52.87	20230703	3725	5.64	20240319	0.00	N	173940	500	76 억		58560	N	N	0	N	00	N
82	20240516	160759	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3920	-15	5	-0.38	24234215	6162	83.14	3935	4005	3860	5110	2755	3935	3932.85	0.37	0	23	4048	3991	3958	3901	3868	3975	3885	77	1175	500	2670	5	1	15392808	603	-7.30	1.47	12	0.04	-537.00	2658.00	8350	20230703	-53.05	3725	20240319	5.23	5210	-24.76	20240110	3725	5.23	20240319	8350	-53.05	20230703	3725	5.23	20240319	0.00	N	173940	500	76 억		57587	N	N	0	N	00	N
83	20240516	150758	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3910	-25	5	-0.64	21480805	5458	73.64	3935	4005	3860	5110	2755	3935	3935.66	0.37	0	142	4048	3991	3958	3901	3868	3975	3885	77	1175	500	2670	5	1	15392808	602	-7.28	1.47	12	0.04	-537.00	2658.00	8350	20230703	-53.17	3725	20240319	4.97	5210	-24.95	20240110	3725	4.97	20240319	8350	-53.17	20230703	3725	4.97	20240319	0.00	N	173940	500	76 억		57587	N	N	0	N	00	N
84	20240516	140804	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3955	20	2	0.51	9491345	2397	32.34	3935	4005	3935	5110	2755	3935	3959.68	0.37	0	142	4048	3991	3958	3901	3868	3975	3885	77	1175	500	2670	5	1	15392808	609	-7.36	1.49	12	0.02	-537.00	2658.00	8350	20230703	-52.63	3725	20240319	6.17	5210	-24.09	20240110	3725	6.17	20240319	8350	-52.63	20230703	3725	6.17	20240319	0.00	N	173940	500	76 억		57587	N	N	0	N	00	N
85	20240516	130759	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3955	20	2	0.51	9123485	2304	31.08	3935	4005	3935	5110	2755	3935	3959.85	0.37	0	142	4048	3991	3958	3901	3868	3975	3885	77	1175	500	2670	5	1	15392808	609	-7.36	1.49	12	0.01	-537.00	2658.00	8350	20230703	-52.63	3725	20240319	6.17	5210	-24.09	20240110	3725	6.17	20240319	8350	-52.63	20230703	3725	6.17	20240319	0.00	N	173940	500	76 억		57587	N	N	0	N	00	N
86	20240516	120758	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3980	45	2	1.14	7656465	1933	26.08	3935	4005	3935	5110	2755	3935	3960.92	0.37	0	113	4048	3991	3958	3901	3868	3975	3885	77	1175	500	2670	5	1	15392808	613	-7.41	1.50	12	0.01	-537.00	2658.00	8350	20230703	-52.34	3725	20240319	6.85	5210	-23.61	20240110	3725	6.85	20240319	8350	-52.34	20230703	3725	6.85	20240319	0.00	N	173940	500	76 억		57587	N	N	0	N	00	N
87	20240516	110755	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3980	45	2	1.14	5629560	1425	19.23	3935	3990	3935	5110	2755	3935	3950.57	0.37	0	113	4048	3991	3958	3901	3868	3975	3885	77	1175	500	2670	5	1	15392808	613	-7.41	1.50	12	0.01	-537.00	2658.00	8350	20230703	-52.34	3725	20240319	6.85	5210	-23.61	20240110	3725	6.85	20240319	8350	-52.34	20230703	3725	6.85	20240319	0.00	N	173940	500	76 억		57587	N	N	0	N	00	N
88	20240516	100759	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3955	20	2	0.51	3145015	799	10.78	3935	3955	3935	5110	2755	3935	3936.19	0.37	0	11	4048	3991	3958	3901	3868	3975	3885	77	1175	500	2670	5	1	15392808	609	-7.36	1.49	12	0.01	-537.00	2658.00	8350	20230703	-52.63	3725	20240319	6.17	5210	-24.09	20240110	3725	6.17	20240319	8350	-52.63	20230703	3725	6.17	20240319	0.00	N	173940	500	76 억		57587	N	N	0	N	00	N
89	20240516	090758	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3940	5	2	0.13	799030	203	2.74	3935	3945	3935	5110	2755	3935	3936.11	0.37	0	6	4048	3991	3958	3901	3868	3975	3885	77	1175	500	2670	5	1	15392808	606	-7.34	1.48	12	0.00	-537.00	2658.00	8350	20230703	-52.81	3725	20240319	5.77	5210	-24.38	20240110	3725	5.77	20240319	8350	-52.81	20230703	3725	5.77	20240319	0.00	N	173940	500	76 억		57587	N	N	0	N	00	N
90	20240514	160808	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3935	-65	5	-1.62	28805095	7276	97.08	4000	4015	3925	5200	2800	4000	3958.92	0.37	0	106	4126	4062	4031	3967	3936	4047	3952	77	1200	500	2720	5	1	15392808	606	-7.33	1.48	12	0.05	-537.00	2658.00	8350	20230703	-52.87	3725	20240319	5.64	5210	-24.47	20240110	3725	5.64	20240319	8350	-52.87	20230703	3725	5.64	20240319	0.00	N	173940	500	76 억		57481	N	N	0	N	00	N
91	20240514	150810	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3950	-50	5	-1.25	28529525	7206	96.14	4000	4015	3925	5200	2800	4000	3959.13	0.37	0	107	4126	4062	4031	3967	3936	4047	3952	77	1200	500	2720	5	1	15392808	608	-7.36	1.49	12	0.05	-537.00	2658.00	8350	20230703	-52.69	3725	20240319	6.04	5210	-24.18	20240110	3725	6.04	20240319	8350	-52.69	20230703	3725	6.04	20240319	0.00	N	173940	500	76 억		57481	N	N	0	N	00	N
92	20240514	140808	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3935	-65	5	-1.62	16288990	4107	54.80	4000	4015	3925	5200	2800	4000	3966.15	0.37	0	132	4126	4062	4031	3967	3936	4047	3952	77	1200	500	2720	5	1	15392808	606	-7.33	1.48	12	0.03	-537.00	2658.00	8350	20230703	-52.87	3725	20240319	5.64	5210	-24.47	20240110	3725	5.64	20240319	8350	-52.87	20230703	3725	5.64	20240319	0.00	N	173940	500	76 억		57481	N	N	0	N	00	N
93	20240514	130810	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3930	-70	5	-1.75	16032985	4042	53.93	4000	4015	3925	5200	2800	4000	3966.60	0.37	0	185	4126	4062	4031	3967	3936	4047	3952	77	1200	500	2720	5	1	15392808	605	-7.32	1.48	12	0.03	-537.00	2658.00	8350	20230703	-52.93	3725	20240319	5.50	5210	-24.57	20240110	3725	5.50	20240319	8350	-52.93	20230703	3725	5.50	20240319	0.00	N	173940	500	76 억		57481	N	N	0	N	00	N
94	20240514	120807	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3935	-65	5	-1.62	15302560	3857	51.46	4000	4015	3925	5200	2800	4000	3967.48	0.37	0	176	4126	4062	4031	3967	3936	4047	3952	77	1200	500	2720	5	1	15392808	606	-7.33	1.48	12	0.03	-537.00	2658.00	8350	20230703	-52.87	3725	20240319	5.64	5210	-24.47	20240110	3725	5.64	20240319	8350	-52.87	20230703	3725	5.64	20240319	0.00	N	173940	500	76 억		57481	N	N	0	N	00	N
95	20240514	110808	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3995	-5	5	-0.12	2100525	529	7.06	4000	4015	3925	5200	2800	4000	3970.75	0.37	0	30	4126	4062	4031	3967	3936	4047	3952	77	1200	500	2720	5	1	15392808	615	-7.44	1.50	12	0.00	-537.00	2658.00	8350	20230703	-52.16	3725	20240319	7.25	5210	-23.32	20240110	3725	7.25	20240319	8350	-52.16	20230703	3725	7.25	20240319	0.00	N	173940	500	76 억		57481	N	N	0	N	00	N
96	20240514	100805	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4015	15	2	0.38	36045	9	0.12	4000	4015	4000	5200	2800	4000	4005.00	0.37	0	0	4126	4062	4031	3967	3936	4047	3952	77	1200	500	2720	5	1	15392808	618	-7.48	1.51	12	0.00	-537.00	2658.00	8350	20230703	-51.92	3725	20240319	7.79	5210	-22.94	20240110	3725	7.79	20240319	8350	-51.92	20230703	3725	7.79	20240319	0.00	N	173940	500	76 억		57481	N	N	0	N	00	N
97	20240514	090807	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4000	0	3	0.00	20000	5	0.07	4000	4000	4000	5200	2800	4000	4000.00	0.37	0	0	4126	4062	4031	3967	3936	4047	3952	77	1200	500	2720	5	1	15392808	616	-7.45	1.50	12	0.00	-537.00	2658.00	8350	20230703	-52.10	3725	20240319	7.38	5210	-23.22	20240110	3725	7.38	20240319	8350	-52.10	20230703	3725	7.38	20240319	0.00	N	173940	500	76 억		57481	N	N	0	N	00	N
98	20240513	160805	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4000	-50	5	-1.23	30263860	7495	201.59	4055	4095	4000	5260	2835	4050	4037.87	0.37	0	4985	4136	4092	4051	4007	3966	4115	4030	77	1210	500	2750	5	1	15392808	616	-7.45	1.50	12	0.05	-537.00	2658.00	8350	20230703	-52.10	3725	20240319	7.38	5210	-23.22	20240110	3725	7.38	20240319	8350	-52.10	20230703	3725	7.38	20240319	0.00	N	173940	500	76 억		57469	N	N	0	N	00	N
99	20240513	150808	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4030	-20	5	-0.49	28087595	6954	187.04	4055	4095	4010	5260	2835	4050	4039.06	0.37	0	5022	4136	4092	4051	4007	3966	4115	4030	77	1210	500	2750	5	1	15392808	620	-7.50	1.52	12	0.05	-537.00	2658.00	8350	20230703	-51.74	3725	20240319	8.19	5210	-22.65	20240110	3725	8.19	20240319	8350	-51.74	20230703	3725	8.19	20240319	0.00	N	173940	500	76 억		57469	N	N	0	N	00	N
100	20240513	140807	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4030	-20	5	-0.49	27991055	6930	186.39	4055	4095	4010	5260	2835	4050	4039.11	0.37	0	5024	4136	4092	4051	4007	3966	4115	4030	77	1210	500	2750	5	1	15392808	620	-7.50	1.52	12	0.05	-537.00	2658.00	8350	20230703	-51.74	3725	20240319	8.19	5210	-22.65	20240110	3725	8.19	20240319	8350	-51.74	20230703	3725	8.19	20240319	0.00	N	173940	500	76 억		57469	N	N	0	N	00	N
101	20240513	130801	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4030	-20	5	-0.49	22570640	5585	150.22	4055	4095	4010	5260	2835	4050	4041.30	0.37	0	4158	4136	4092	4051	4007	3966	4115	4030	77	1210	500	2750	5	1	15392808	620	-7.50	1.52	12	0.04	-537.00	2658.00	8350	20230703	-51.74	3725	20240319	8.19	5210	-22.65	20240110	3725	8.19	20240319	8350	-51.74	20230703	3725	8.19	20240319	0.00	N	173940	500	76 억		57469	N	N	0	N	00	N
102	20240513	120805	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4050	0	3	0.00	16770225	4146	111.51	4055	4095	4010	5260	2835	4050	4044.92	0.37	0	2968	4136	4092	4051	4007	3966	4115	4030	77	1210	500	2750	5	1	15392808	623	-7.54	1.52	12	0.03	-537.00	2658.00	8350	20230703	-51.50	3725	20240319	8.72	5210	-22.26	20240110	3725	8.72	20240319	8350	-51.50	20230703	3725	8.72	20240319	0.00	N	173940	500	76 억		57469	N	N	0	N	00	N
103	20240513	110804	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4025	-25	5	-0.62	16641160	4114	110.65	4055	4095	4010	5260	2835	4050	4045.01	0.37	0	2997	4136	4092	4051	4007	3966	4115	4030	77	1210	500	2750	5	1	15392808	620	-7.50	1.51	12	0.03	-537.00	2658.00	8350	20230703	-51.80	3725	20240319	8.05	5210	-22.74	20240110	3725	8.05	20240319	8350	-51.80	20230703	3725	8.05	20240319	0.00	N	173940	500	76 억		57469	N	N	0	N	00	N
104	20240513	100804	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4095	45	2	1.11	3791930	935	25.15	4055	4095	4050	5260	2835	4050	4055.54	0.37	0	609	4136	4092	4051	4007	3966	4115	4030	77	1210	500	2750	5	1	15392808	630	-7.63	1.54	12	0.01	-537.00	2658.00	8350	20230703	-50.96	3725	20240319	9.93	5210	-21.40	20240110	3725	9.93	20240319	8350	-50.96	20230703	3725	9.93	20240319	0.00	N	173940	500	76 억		57469	N	N	0	N	00	N
105	20240513	090807	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4050	0	3	0.00	137705	34	0.91	4055	4055	4050	5260	2835	4050	4050.15	0.37	0	-30	4136	4092	4051	4007	3966	4115	4030	77	1210	500	2750	5	1	15392808	623	-7.54	1.52	12	0.00	-537.00	2658.00	8350	20230703	-51.50	3725	20240319	8.72	5210	-22.26	20240110	3725	8.72	20240319	8350	-51.50	20230703	3725	8.72	20240319	0.00	N	173940	500	76 억		57469	N	N	0	N	00	N
106	20240510	160742	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4050	25	2	0.62	15054940	3718	84.50	4025	4095	4010	5230	2820	4025	4049.20	0.37	0	-63	4071	4047	4021	3997	3971	4035	3985	77	1205	500	2730	5	1	15392808	623	-7.54	1.52	12	0.02	-537.00	2658.00	8350	20230703	-51.50	3725	20240319	8.72	5210	-22.26	20240110	3725	8.72	20240319	8350	-51.50	20230703	3725	8.72	20240319	0.00	N	173940	500	76 억		57535	N	N	0	N	00	N
107	20240510	150748	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4065	40	2	0.99	8194360	2016	45.82	4025	4095	4010	5230	2820	4025	4064.66	0.37	0	-35	4071	4047	4021	3997	3971	4035	3985	77	1205	500	2730	5	1	15392808	626	-7.57	1.53	12	0.01	-537.00	2658.00	8350	20230703	-51.32	3725	20240319	9.13	5210	-21.98	20240110	3725	9.13	20240319	8350	-51.32	20230703	3725	9.13	20240319	0.00	N	173940	500	76 억		57535	N	N	0	N	00	N
108	20240510	140752	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4065	40	2	0.99	3972385	978	22.23	4025	4095	4010	5230	2820	4025	4061.74	0.37	0	-35	4071	4047	4021	3997	3971	4035	3985	77	1205	500	2730	5	1	15392808	626	-7.57	1.53	12	0.01	-537.00	2658.00	8350	20230703	-51.32	3725	20240319	9.13	5210	-21.98	20240110	3725	9.13	20240319	8350	-51.32	20230703	3725	9.13	20240319	0.00	N	173940	500	76 억		57535	N	N	0	N	00	N
109	20240510	130744	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4065	40	2	0.99	3956125	974	22.14	4025	4095	4010	5230	2820	4025	4061.73	0.37	0	-35	4071	4047	4021	3997	3971	4035	3985	77	1205	500	2730	5	1	15392808	626	-7.57	1.53	12	0.01	-537.00	2658.00	8350	20230703	-51.32	3725	20240319	9.13	5210	-21.98	20240110	3725	9.13	20240319	8350	-51.32	20230703	3725	9.13	20240319	0.00	N	173940	500	76 억		57535	N	N	0	N	00	N
110	20240510	120740	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4070	45	2	1.12	2895160	713	16.20	4025	4095	4010	5230	2820	4025	4060.53	0.37	0	-35	4071	4047	4021	3997	3971	4035	3985	77	1205	500	2730	5	1	15392808	626	-7.58	1.53	12	0.00	-537.00	2658.00	8350	20230703	-51.26	3725	20240319	9.26	5210	-21.88	20240110	3725	9.26	20240319	8350	-51.26	20230703	3725	9.26	20240319	0.00	N	173940	500	76 억		57535	N	N	0	N	00	N
111	20240510	110744	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4070	45	2	1.12	2532930	624	14.18	4025	4095	4010	5230	2820	4025	4059.18	0.37	0	4	4071	4047	4021	3997	3971	4035	3985	77	1205	500	2730	5	1	15392808	626	-7.58	1.53	12	0.00	-537.00	2658.00	8350	20230703	-51.26	3725	20240319	9.26	5210	-21.88	20240110	3725	9.26	20240319	8350	-51.26	20230703	3725	9.26	20240319	0.00	N	173940	500	76 억		57535	N	N	0	N	00	N
112	20240510	100744	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4065	40	2	0.99	771195	191	4.34	4025	4095	4010	5230	2820	4025	4037.67	0.37	0	19	4071	4047	4021	3997	3971	4035	3985	77	1205	500	2730	5	1	15392808	626	-7.57	1.53	12	0.00	-537.00	2658.00	8350	20230703	-51.32	3725	20240319	9.13	5210	-21.98	20240110	3725	9.13	20240319	8350	-51.32	20230703	3725	9.13	20240319	0.00	N	173940	500	76 억		57535	N	N	0	N	00	N
113	20240510	090745	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4025	0	3	0.00	4025	1	0.02	4025	4025	4025	5230	2820	4025	4025.00	0.37	0	0	4071	4047	4021	3997	3971	4035	3985	77	1205	500	2730	5	1	15392808	620	-7.50	1.51	12	0.00	-537.00	2658.00	8350	20230703	-51.80	3725	20240319	8.05	5210	-22.74	20240110	3725	8.05	20240319	8350	-51.80	20230703	3725	8.05	20240319	0.00	N	173940	500	76 억		57535	N	N	0	N	00	N
114	20240509	160759	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4025	-25	5	-0.62	17619450	4400	64.17	4045	4045	3995	5260	2835	4050	4003.79	0.37	0	2880	4196	4122	4011	3937	3826	4160	3975	77	1210	500	2750	5	1	15392808	620	-7.50	1.51	12	0.03	-537.00	2658.00	8350	20230703	-51.80	3725	20240319	8.05	5210	-22.74	20240110	3725	8.05	20240319	8350	-51.80	20230703	3725	8.05	20240319	0.00	N	173940	500	76 억		57140	N	N	0	N	00	N
115	20240509	150759	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4010	-40	5	-0.99	16430620	4105	59.87	4045	4045	3995	5260	2835	4050	4001.88	0.37	0	2881	4196	4122	4011	3937	3826	4160	3975	77	1210	500	2750	5	1	15392808	617	-7.47	1.51	12	0.03	-537.00	2658.00	8350	20230703	-51.98	3725	20240319	7.65	5210	-23.03	20240110	3725	7.65	20240319	8350	-51.98	20230703	3725	7.65	20240319	0.00	N	173940	500	76 억		57140	N	N	0	N	00	N
116	20240509	140716	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4010	-40	5	-0.99	16410570	4100	59.79	4045	4045	3995	5260	2835	4050	4001.87	0.37	0	2881	4196	4122	4011	3937	3826	4160	3975	77	1210	500	2750	5	1	15392808	617	-7.47	1.51	12	0.03	-537.00	2658.00	8350	20230703	-51.98	3725	20240319	7.65	5210	-23.03	20240110	3725	7.65	20240319	8350	-51.98	20230703	3725	7.65	20240319	0.00	N	173940	500	76 억		57140	N	N	0	N	00	N
117	20240509	130746	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4030	-20	5	-0.49	15965400	3989	58.17	4045	4045	3995	5260	2835	4050	4001.63	0.37	0	2881	4196	4122	4011	3937	3826	4160	3975	77	1210	500	2750	5	1	15392808	620	-7.50	1.52	12	0.03	-537.00	2658.00	8350	20230703	-51.74	3725	20240319	8.19	5210	-22.65	20240110	3725	8.19	20240319	8350	-51.74	20230703	3725	8.19	20240319	0.00	N	173940	500	76 억		57140	N	N	0	N	00	N
118	20240509	120745	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4015	-35	5	-0.86	15961370	3988	58.16	4045	4045	3995	5260	2835	4050	4001.62	0.37	0	2881	4196	4122	4011	3937	3826	4160	3975	77	1210	500	2750	5	1	15392808	618	-7.48	1.51	12	0.03	-537.00	2658.00	8350	20230703	-51.92	3725	20240319	7.79	5210	-22.94	20240110	3725	7.79	20240319	8350	-51.92	20230703	3725	7.79	20240319	0.00	N	173940	500	76 억		57140	N	N	0	N	00	N
119	20240509	110734	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3995	-55	5	-1.36	15519720	3878	56.56	4045	4045	3995	5260	2835	4050	4001.24	0.37	0	2881	4196	4122	4011	3937	3826	4160	3975	77	1210	500	2750	5	1	15392808	615	-7.44	1.50	12	0.03	-537.00	2658.00	8350	20230703	-52.16	3725	20240319	7.25	5210	-23.32	20240110	3725	7.25	20240319	8350	-52.16	20230703	3725	7.25	20240319	0.00	N	173940	500	76 억		57140	N	N	0	N	00	N
120	20240509	100737	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4000	-50	5	-1.23	13287960	3320	48.42	4045	4045	3995	5260	2835	4050	4001.52	0.37	0	2881	4196	4122	4011	3937	3826	4160	3975	77	1210	500	2750	5	1	15392808	616	-7.45	1.50	12	0.02	-537.00	2658.00	8350	20230703	-52.10	3725	20240319	7.38	5210	-23.22	20240110	3725	7.38	20240319	8350	-52.10	20230703	3725	7.38	20240319	0.00	N	173940	500	76 억		57140	N	N	0	N	00	N
121	20240509	090734	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4000	-50	5	-1.23	2267985	565	8.24	4045	4045	4000	5260	2835	4050	4009.87	0.37	0	250	4196	4122	4011	3937	3826	4160	3975	77	1210	500	2750	5	1	15392808	616	-7.45	1.50	12	0.00	-537.00	2658.00	8350	20230703	-52.10	3725	20240319	7.38	5210	-23.22	20240110	3725	7.38	20240319	8350	-52.10	20230703	3725	7.38	20240319	0.00	N	173940	500	76 억		57140	N	N	0	N	00	N
122	20240508	160728	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4050	75	2	1.89	27393595	6857	170.66	3900	4085	3900	5160	2785	3975	3994.98	0.37	0	2825	4091	4032	3946	3887	3801	4062	3917	77	1185	500	2700	5	1	15392808	623	-7.54	1.52	12	0.04	-537.00	2658.00	8350	20230703	-51.50	3725	20240319	8.72	5210	-22.26	20240110	3725	8.72	20240319	8350	-51.50	20230703	3725	8.72	20240319	0.00	N	173940	500	76 억		56792	N	N	0	N	00	N
123	20240508	150734	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4030	55	2	1.38	26607100	6661	165.78	3900	4085	3900	5160	2785	3975	3994.46	0.37	0	2830	4091	4032	3946	3887	3801	4062	3917	77	1185	500	2700	5	1	15392808	620	-7.50	1.52	12	0.04	-537.00	2658.00	8350	20230703	-51.74	3725	20240319	8.19	5210	-22.65	20240110	3725	8.19	20240319	8350	-51.74	20230703	3725	8.19	20240319	0.00	N	173940	500	76 억		56792	N	N	0	N	00	N
124	20240508	140727	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4080	105	2	2.64	22573940	5655	140.74	3900	4085	3900	5160	2785	3975	3991.85	0.37	0	2698	4091	4032	3946	3887	3801	4062	3917	77	1185	500	2700	5	1	15392808	628	-7.60	1.53	12	0.04	-537.00	2658.00	8350	20230703	-51.14	3725	20240319	9.53	5210	-21.69	20240110	3725	9.53	20240319	8350	-51.14	20230703	3725	9.53	20240319	0.00	N	173940	500	76 억		56792	N	N	0	N	00	N
125	20240508	130725	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3960	-15	5	-0.38	22192670	5560	138.38	3900	4045	3900	5160	2785	3975	3991.49	0.37	0	2721	4091	4032	3946	3887	3801	4062	3917	77	1185	500	2700	5	1	15392808	610	-7.37	1.49	12	0.04	-537.00	2658.00	8350	20230703	-52.57	3725	20240319	6.31	5210	-23.99	20240110	3725	6.31	20240319	8350	-52.57	20230703	3725	6.31	20240319	0.00	N	173940	500	76 억		56792	N	N	0	N	00	N
126	20240508	120725	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4025	50	2	1.26	10801570	2705	67.32	3900	4025	3900	5160	2785	3975	3993.19	0.37	0	1155	4091	4032	3946	3887	3801	4062	3917	77	1185	500	2700	5	1	15392808	620	-7.50	1.51	12	0.02	-537.00	2658.00	8350	20230703	-51.80	3725	20240319	8.05	5210	-22.74	20240110	3725	8.05	20240319	8350	-51.80	20230703	3725	8.05	20240319	0.00	N	173940	500	76 억		56792	N	N	0	N	00	N
127	20240508	110804	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4025	50	2	1.26	10556260	2644	65.80	3900	4025	3900	5160	2785	3975	3992.53	0.37	0	1144	4091	4032	3946	3887	3801	4062	3917	77	1185	500	2700	5	1	15392808	620	-7.50	1.51	12	0.02	-537.00	2658.00	8350	20230703	-51.80	3725	20240319	8.05	5210	-22.74	20240110	3725	8.05	20240319	8350	-51.80	20230703	3725	8.05	20240319	0.00	N	173940	500	76 억		56792	N	N	0	N	00	N
128	20240508	100734	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4025	50	2	1.26	7291750	1825	45.42	3900	4025	3900	5160	2785	3975	3995.48	0.37	0	346	4091	4032	3946	3887	3801	4062	3917	77	1185	500	2700	5	1	15392808	620	-7.50	1.51	12	0.01	-537.00	2658.00	8350	20230703	-51.80	3725	20240319	8.05	5210	-22.74	20240110	3725	8.05	20240319	8350	-51.80	20230703	3725	8.05	20240319	0.00	N	173940	500	76 억		56792	N	N	0	N	00	N
129	20240508	090736	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3900	-75	5	-1.89	144300	37	0.92	3900	3900	3900	5160	2785	3975	3900.00	0.37	0	0	4091	4032	3946	3887	3801	4062	3917	77	1185	500	2700	5	1	15392808	600	-7.26	1.47	12	0.00	-537.00	2658.00	8350	20230703	-53.29	3725	20240319	4.70	5210	-25.14	20240110	3725	4.70	20240319	8350	-53.29	20230703	3725	4.70	20240319	0.00	N	173940	500	76 억		56792	N	N	0	N	00	N
130	20240503	160749	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3905	-20	5	-0.51	39689805	10046	384.61	3980	4155	3900	5100	2750	3925	3950.81	0.38	0	1611	4065	3995	3950	3880	3835	4030	3915	77	1175	500	2660	5	1	15392808	601	-7.27	1.47	12	0.07	-537.00	2658.00	8350	20230703	-53.23	3725	20240319	4.83	5210	-25.05	20240110	3725	4.83	20240319	8350	-53.23	20230703	3725	4.83	20240319	0.00	N	173940	500	76 억		58308	N	N	0	N	00	N
131	20240503	150749	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3905	-20	5	-0.51	38982760	9865	377.68	3980	4155	3900	5100	2750	3925	3951.62	0.38	0	1611	4065	3995	3950	3880	3835	4030	3915	77	1175	500	2660	5	1	15392808	601	-7.27	1.47	12	0.06	-537.00	2658.00	8350	20230703	-53.23	3725	20240319	4.83	5210	-25.05	20240110	3725	4.83	20240319	8350	-53.23	20230703	3725	4.83	20240319	0.00	N	173940	500	76 억		58308	N	N	0	N	00	N
132	20240503	140750	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3920	-5	5	-0.13	26501870	6684	255.90	3980	4155	3900	5100	2750	3925	3964.97	0.38	0	1104	4065	3995	3950	3880	3835	4030	3915	77	1175	500	2660	5	1	15392808	603	-7.30	1.47	12	0.04	-537.00	2658.00	8350	20230703	-53.05	3725	20240319	5.23	5210	-24.76	20240110	3725	5.23	20240319	8350	-53.05	20230703	3725	5.23	20240319	0.00	N	173940	500	76 억		58308	N	N	0	N	00	N
133	20240503	130750	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3975	50	2	1.27	20734635	5216	199.69	3980	4155	3900	5100	2750	3925	3975.20	0.38	0	1246	4065	3995	3950	3880	3835	4030	3915	77	1175	500	2660	5	1	15392808	612	-7.40	1.50	12	0.03	-537.00	2658.00	8350	20230703	-52.40	3725	20240319	6.71	5210	-23.70	20240110	3725	6.71	20240319	8350	-52.40	20230703	3725	6.71	20240319	0.00	N	173940	500	76 억		58308	N	N	0	N	00	N
134	20240503	120747	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3930	5	2	0.13	20647665	5194	198.85	3980	4155	3900	5100	2750	3925	3975.29	0.38	0	1246	4065	3995	3950	3880	3835	4030	3915	77	1175	500	2660	5	1	15392808	605	-7.32	1.48	12	0.03	-537.00	2658.00	8350	20230703	-52.93	3725	20240319	5.50	5210	-24.57	20240110	3725	5.50	20240319	8350	-52.93	20230703	3725	5.50	20240319	0.00	N	173940	500	76 억		58308	N	N	0	N	00	N
135	20240503	110746	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3925	0	3	0.00	17415385	4369	167.27	3980	4155	3900	5100	2750	3925	3986.13	0.38	0	1284	4065	3995	3950	3880	3835	4030	3915	77	1175	500	2660	5	1	15392808	604	-7.31	1.48	12	0.03	-537.00	2658.00	8350	20230703	-52.99	3725	20240319	5.37	5210	-24.66	20240110	3725	5.37	20240319	8350	-52.99	20230703	3725	5.37	20240319	0.00	N	173940	500	76 억		58308	N	N	0	N	00	N
136	20240503	100742	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3965	40	2	1.02	13977315	3495	133.81	3980	4155	3900	5100	2750	3925	3999.23	0.38	0	1308	4065	3995	3950	3880	3835	4030	3915	77	1175	500	2660	5	1	15392808	610	-7.38	1.49	12	0.02	-537.00	2658.00	8350	20230703	-52.51	3725	20240319	6.44	5210	-23.90	20240110	3725	6.44	20240319	8350	-52.51	20230703	3725	6.44	20240319	0.00	N	173940	500	76 억		58308	N	N	0	N	00	N
137	20240503	090742	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4020	95	2	2.42	8000	2	0.08	3980	4020	3980	5100	2750	3925	4000.00	0.38	0	0	4065	3995	3950	3880	3835	4030	3915	77	1175	500	2660	5	1	15392808	619	-7.49	1.51	12	0.00	-537.00	2658.00	8350	20230703	-51.86	3725	20240319	7.92	5210	-22.84	20240110	3725	7.92	20240319	8350	-51.86	20230703	3725	7.92	20240319	0.00	N	173940	500	76 억		58308	N	N	0	N	00	N
138	20240502	160737	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3925	-5	5	-0.13	10348105	2612	10.31	3905	4020	3905	5100	2755	3930	3961.76	0.38	0	227	4266	4097	4006	3837	3746	4052	3792	77	1170	500	2670	5	1	15392808	604	-7.31	1.48	12	0.02	-537.00	2658.00	8350	20230703	-52.99	3725	20240319	5.37	5210	-24.66	20240110	3725	5.37	20240319	8350	-52.99	20230703	3725	5.37	20240319	0.00	N	173940	500	76 억		58081	N	N	0	N	00	N
139	20240502	150742	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3940	10	2	0.25	9284135	2341	9.24	3905	4020	3905	5100	2755	3930	3965.88	0.38	0	227	4266	4097	4006	3837	3746	4052	3792	77	1170	500	2670	5	1	15392808	606	-7.34	1.48	12	0.02	-537.00	2658.00	8350	20230703	-52.81	3725	20240319	5.77	5210	-24.38	20240110	3725	5.77	20240319	8350	-52.81	20230703	3725	5.77	20240319	0.00	N	173940	500	76 억		58081	N	N	0	N	00	N
140	20240502	140738	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4015	85	2	2.16	2059410	517	2.04	3905	4020	3905	5100	2755	3930	3983.38	0.38	0	227	4266	4097	4006	3837	3746	4052	3792	77	1170	500	2670	5	1	15392808	618	-7.48	1.51	12	0.00	-537.00	2658.00	8350	20230703	-51.92	3725	20240319	7.79	5210	-22.94	20240110	3725	7.79	20240319	8350	-51.92	20230703	3725	7.79	20240319	0.00	N	173940	500	76 억		58081	N	N	0	N	00	N
141	20240502	130735	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3995	65	2	1.65	2023315	508	2.01	3905	4020	3905	5100	2755	3930	3982.90	0.38	0	227	4266	4097	4006	3837	3746	4052	3792	77	1170	500	2670	5	1	15392808	615	-7.44	1.50	12	0.00	-537.00	2658.00	8350	20230703	-52.16	3725	20240319	7.25	5210	-23.32	20240110	3725	7.25	20240319	8350	-52.16	20230703	3725	7.25	20240319	0.00	N	173940	500	76 억		58081	N	N	0	N	00	N
142	20240502	120733	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3990	60	2	1.53	1919395	482	1.90	3905	4020	3905	5100	2755	3930	3982.15	0.38	0	227	4266	4097	4006	3837	3746	4052	3792	77	1170	500	2670	5	1	15392808	614	-7.43	1.50	12	0.00	-537.00	2658.00	8350	20230703	-52.22	3725	20240319	7.11	5210	-23.42	20240110	3725	7.11	20240319	8350	-52.22	20230703	3725	7.11	20240319	0.00	N	173940	500	76 억		58081	N	N	0	N	00	N
143	20240502	110733	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4020	90	2	2.29	1271265	320	1.26	3905	4020	3905	5100	2755	3930	3972.70	0.38	0	214	4266	4097	4006	3837	3746	4052	3792	77	1170	500	2670	5	1	15392808	619	-7.49	1.51	12	0.00	-537.00	2658.00	8350	20230703	-51.86	3725	20240319	7.92	5210	-22.84	20240110	3725	7.92	20240319	8350	-51.86	20230703	3725	7.92	20240319	0.00	N	173940	500	76 억		58081	N	N	0	N	00	N
144	20240502	100731	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3965	35	2	0.89	1038340	262	1.03	3905	4020	3905	5100	2755	3930	3963.13	0.38	0	214	4266	4097	4006	3837	3746	4052	3792	77	1170	500	2670	5	1	15392808	610	-7.38	1.49	12	0.00	-537.00	2658.00	8350	20230703	-52.51	3725	20240319	6.44	5210	-23.90	20240110	3725	6.44	20240319	8350	-52.51	20230703	3725	6.44	20240319	0.00	N	173940	500	76 억		58081	N	N	0	N	00	N
145	20240502	090731	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3905	-25	5	-0.64	23430	6	0.02	3905	3905	3905	5100	2755	3930	3905.00	0.38	0	0	4266	4097	4006	3837	3746	4052	3792	77	1170	500	2670	5	1	15392808	601	-7.27	1.47	12	0.00	-537.00	2658.00	8350	20230703	-53.23	3725	20240319	4.83	5210	-25.05	20240110	3725	4.83	20240319	8350	-53.23	20230703	3725	4.83	20240319	0.00	N	173940	500	76 억		58081	N	N	0	N	00	N