KissMeData/200350/price/prices-20240601.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	20240628	160954	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12790	110	2	0.87	949764950	73745	73.02	12810	13080	12720	16480	8880	12680	12880.24	0.41	0	538	13106	12892	12786	12572	12466	12840	12520	49	3800	500	8870	10	1	9828153	1257	-11.82	2.20	12	0.75	-1082.00	5822.00	24400	20240314	-47.58	9340	20240122	36.94	24400	-47.58	20240314	9340	36.94	20240122	24400	-47.58	20240314	9340	36.94	20240122	2.81	N	200350	500	49 억		40657	N	N	0	N	00	N
3	20240628	151006	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12760	80	2	0.63	836321980	64853	64.21	12810	13080	12720	16480	8880	12680	12895.67	0.41	0	234	13106	12892	12786	12572	12466	12840	12520	49	3800	500	8870	10	1	9828153	1254	-11.79	2.19	12	0.66	-1082.00	5822.00	24400	20240314	-47.70	9340	20240122	36.62	24400	-47.70	20240314	9340	36.62	20240122	24400	-47.70	20240314	9340	36.62	20240122	2.81	N	200350	500	49 억		40657	N	N	0	N	00	N
4	20240628	141005	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12820	140	2	1.10	721509110	55865	55.31	12810	13080	12720	16480	8880	12680	12915.24	0.41	0	562	13106	12892	12786	12572	12466	12840	12520	49	3800	500	8870	10	1	9828153	1260	-11.85	2.20	12	0.57	-1082.00	5822.00	24400	20240314	-47.46	9340	20240122	37.26	24400	-47.46	20240314	9340	37.26	20240122	24400	-47.46	20240314	9340	37.26	20240122	2.81	N	200350	500	49 억		40657	N	N	0	N	00	N
5	20240628	131005	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12860	180	2	1.42	642335640	49692	49.20	12810	13080	12720	16480	8880	12680	12926.35	0.41	0	1091	13106	12892	12786	12572	12466	12840	12520	49	3800	500	8870	10	1	9828153	1264	-11.89	2.21	12	0.51	-1082.00	5822.00	24400	20240314	-47.30	9340	20240122	37.69	24400	-47.30	20240314	9340	37.69	20240122	24400	-47.30	20240314	9340	37.69	20240122	2.81	N	200350	500	49 억		40657	N	N	0	N	00	N
6	20240628	121002	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12970	290	2	2.29	571060940	44162	43.73	12810	13080	12720	16480	8880	12680	12931.07	0.41	0	2980	13106	12892	12786	12572	12466	12840	12520	49	3800	500	8870	10	1	9828153	1275	-11.99	2.23	12	0.45	-1082.00	5822.00	24400	20240314	-46.84	9340	20240122	38.87	24400	-46.84	20240314	9340	38.87	20240122	24400	-46.84	20240314	9340	38.87	20240122	2.81	N	200350	500	49 억		40657	N	N	0	N	00	N
7	20240628	110947	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12960	280	2	2.21	496811200	38426	38.05	12810	13080	12720	16480	8880	12680	12929.06	0.41	0	4465	13106	12892	12786	12572	12466	12840	12520	49	3800	500	8870	10	1	9828153	1274	-11.98	2.23	12	0.39	-1082.00	5822.00	24400	20240314	-46.89	9340	20240122	38.76	24400	-46.89	20240314	9340	38.76	20240122	24400	-46.89	20240314	9340	38.76	20240122	2.81	N	200350	500	49 억		40657	N	N	0	N	00	N
8	20240628	100943	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13030	350	2	2.76	386562400	29933	29.64	12810	13080	12720	16480	8880	12680	12914.28	0.41	0	4665	13106	12892	12786	12572	12466	12840	12520	49	3800	500	8870	10	1	9828153	1281	-12.04	2.24	12	0.30	-1082.00	5822.00	24400	20240314	-46.60	9340	20240122	39.51	24400	-46.60	20240314	9340	39.51	20240122	24400	-46.60	20240314	9340	39.51	20240122	2.81	N	200350	500	49 억		40657	N	N	0	N	00	N
9	20240628	090946	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12830	150	2	1.18	71716810	5606	5.55	12810	12870	12720	16480	8880	12680	12792.93	0.41	0	1706	13106	12892	12786	12572	12466	12840	12520	49	3800	500	8870	10	1	9828153	1261	-11.86	2.20	12	0.06	-1082.00	5822.00	24400	20240314	-47.42	9340	20240122	37.37	24400	-47.42	20240314	9340	37.37	20240122	24400	-47.42	20240314	9340	37.37	20240122	2.81	N	200350	500	49 억		40657	N	N	0	N	00	N
10	20240627	160939	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12680	-170	5	-1.32	1186220140	92791	51.29	12740	13000	12680	16700	9000	12850	12785.18	0.56	0	-14868	14276	13562	13136	12422	11996	13350	12210	49	3850	500	8990	10	1	9828153	1246	-11.72	2.18	12	0.94	-1082.00	5822.00	24400	20240314	-48.03	9340	20240122	35.76	24400	-48.03	20240314	9340	35.76	20240122	24400	-48.03	20240314	9340	35.76	20240122	2.87	N	200350	500	49 억		55522	N	N	0	N	00	N
11	20240627	150945	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12690	-160	5	-1.25	1064854520	83232	46.01	12740	13000	12680	16700	9000	12850	12793.75	0.56	0	-16424	14276	13562	13136	12422	11996	13350	12210	49	3850	500	8990	10	1	9828153	1247	-11.73	2.18	12	0.85	-1082.00	5822.00	24400	20240314	-47.99	9340	20240122	35.87	24400	-47.99	20240314	9340	35.87	20240122	24400	-47.99	20240314	9340	35.87	20240122	2.87	N	200350	500	49 억		55522	N	N	0	N	00	N
12	20240627	140942	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12880	30	2	0.23	822484810	64224	35.50	12740	13000	12720	16700	9000	12850	12806.44	0.56	0	-16650	14276	13562	13136	12422	11996	13350	12210	49	3850	500	8990	10	1	9828153	1266	-11.90	2.21	12	0.65	-1082.00	5822.00	24400	20240314	-47.21	9340	20240122	37.90	24400	-47.21	20240314	9340	37.90	20240122	24400	-47.21	20240314	9340	37.90	20240122	2.87	N	200350	500	49 억		55522	N	N	0	N	00	N
13	20240627	130942	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12810	-40	5	-0.31	751861300	58732	32.46	12740	13000	12720	16700	9000	12850	12801.48	0.56	0	-15608	14276	13562	13136	12422	11996	13350	12210	49	3850	500	8990	10	1	9828153	1259	-11.84	2.20	12	0.60	-1082.00	5822.00	24400	20240314	-47.50	9340	20240122	37.15	24400	-47.50	20240314	9340	37.15	20240122	24400	-47.50	20240314	9340	37.15	20240122	2.87	N	200350	500	49 억		55522	N	N	0	N	00	N
14	20240627	120945	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12800	-50	5	-0.39	675259820	52741	29.15	12740	13000	12720	16700	9000	12850	12803.23	0.56	0	-15599	14276	13562	13136	12422	11996	13350	12210	49	3850	500	8990	10	1	9828153	1258	-11.83	2.20	12	0.54	-1082.00	5822.00	24400	20240314	-47.54	9340	20240122	37.04	24400	-47.54	20240314	9340	37.04	20240122	24400	-47.54	20240314	9340	37.04	20240122	2.87	N	200350	500	49 억		55522	N	N	0	N	00	N
15	20240627	110944	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12830	-20	5	-0.16	585428050	45702	25.26	12740	13000	12720	16700	9000	12850	12809.60	0.56	0	-12935	14276	13562	13136	12422	11996	13350	12210	49	3850	500	8990	10	1	9828153	1261	-11.86	2.20	12	0.47	-1082.00	5822.00	24400	20240314	-47.42	9340	20240122	37.37	24400	-47.42	20240314	9340	37.37	20240122	24400	-47.42	20240314	9340	37.37	20240122	2.87	N	200350	500	49 억		55522	N	N	0	N	00	N
16	20240627	100944	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12800	-50	5	-0.39	500472700	39068	21.60	12740	13000	12720	16700	9000	12850	12810.20	0.56	0	-9282	14276	13562	13136	12422	11996	13350	12210	49	3850	500	8990	10	1	9828153	1258	-11.83	2.20	12	0.40	-1082.00	5822.00	24400	20240314	-47.54	9340	20240122	37.04	24400	-47.54	20240314	9340	37.04	20240122	24400	-47.54	20240314	9340	37.04	20240122	2.87	N	200350	500	49 억		55522	N	N	0	N	00	N
17	20240627	090943	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12820	-30	5	-0.23	127778600	10005	5.53	12740	12910	12720	16700	9000	12850	12770.71	0.56	0	1154	14276	13562	13136	12422	11996	13350	12210	49	3850	500	8990	10	1	9828153	1260	-11.85	2.20	12	0.10	-1082.00	5822.00	24400	20240314	-47.46	9340	20240122	37.26	24400	-47.46	20240314	9340	37.26	20240122	24400	-47.46	20240314	9340	37.26	20240122	2.87	N	200350	500	49 억		55522	N	N	0	N	00	N
18	20240626	160940	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12850	-760	5	-5.58	2111677120	160683	141.76	13590	13850	12710	17690	9530	13610	13143.04	0.61	0	-4732	14090	13850	13470	13230	12850	13970	13350	49	4080	500	9520	10	1	9828153	1263	-11.88	2.21	12	1.63	-1082.00	5822.00	24400	20240314	-47.34	9340	20240122	37.58	24400	-47.34	20240314	9340	37.58	20240122	24400	-47.34	20240314	9340	37.58	20240122	2.98	N	200350	500	49 억		60358	N	N	0	N	00	N
19	20240626	150944	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13010	-600	5	-4.41	1432880010	107936	95.22	13590	13850	12830	17690	9530	13610	13275.27	0.61	0	-13317	14090	13850	13470	13230	12850	13970	13350	49	4080	500	9520	10	1	9828153	1279	-12.02	2.23	12	1.10	-1082.00	5822.00	24400	20240314	-46.68	9340	20240122	39.29	24400	-46.68	20240314	9340	39.29	20240122	24400	-46.68	20240314	9340	39.29	20240122	2.98	N	200350	500	49 억		60358	N	N	0	N	00	N
20	20240626	140940	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13320	-290	5	-2.13	895502120	66835	58.96	13590	13850	13260	17690	9530	13610	13398.70	0.61	0	-12568	14090	13850	13470	13230	12850	13970	13350	49	4080	500	9520	10	1	9828153	1309	-12.31	2.29	12	0.68	-1082.00	5822.00	24400	20240314	-45.41	9340	20240122	42.61	24400	-45.41	20240314	9340	42.61	20240122	24400	-45.41	20240314	9340	42.61	20240122	2.98	N	200350	500	49 억		60358	N	N	0	N	00	N
21	20240626	130942	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13360	-250	5	-1.84	736529060	54890	48.43	13590	13850	13300	17690	9530	13610	13418.27	0.61	0	-6025	14090	13850	13470	13230	12850	13970	13350	49	4080	500	9520	10	1	9828153	1313	-12.35	2.29	12	0.56	-1082.00	5822.00	24400	20240314	-45.25	9340	20240122	43.04	24400	-45.25	20240314	9340	43.04	20240122	24400	-45.25	20240314	9340	43.04	20240122	2.98	N	200350	500	49 억		60358	N	N	0	N	00	N
22	20240626	120941	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13430	-180	5	-1.32	657381620	48971	43.20	13590	13850	13300	17690	9530	13610	13423.90	0.61	0	-3616	14090	13850	13470	13230	12850	13970	13350	49	4080	500	9520	10	1	9828153	1320	-12.41	2.31	12	0.50	-1082.00	5822.00	24400	20240314	-44.96	9340	20240122	43.79	24400	-44.96	20240314	9340	43.79	20240122	24400	-44.96	20240314	9340	43.79	20240122	2.98	N	200350	500	49 억		60358	N	N	0	N	00	N
23	20240626	110942	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13520	-90	5	-0.66	615384330	45847	40.45	13590	13850	13300	17690	9530	13610	13422.56	0.61	0	-2873	14090	13850	13470	13230	12850	13970	13350	49	4080	500	9520	10	1	9828153	1329	-12.50	2.32	12	0.47	-1082.00	5822.00	24400	20240314	-44.59	9340	20240122	44.75	24400	-44.59	20240314	9340	44.75	20240122	24400	-44.59	20240314	9340	44.75	20240122	2.98	N	200350	500	49 억		60358	N	N	0	N	00	N
24	20240626	100940	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13380	-230	5	-1.69	460805670	34361	30.31	13590	13650	13300	17690	9530	13610	13410.72	0.61	0	-1130	14090	13850	13470	13230	12850	13970	13350	49	4080	500	9520	10	1	9828153	1315	-12.37	2.30	12	0.35	-1082.00	5822.00	24400	20240314	-45.16	9340	20240122	43.25	24400	-45.16	20240314	9340	43.25	20240122	24400	-45.16	20240314	9340	43.25	20240122	2.98	N	200350	500	49 억		60358	N	N	0	N	00	N
25	20240626	090942	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13550	-60	5	-0.44	106607350	7883	6.95	13590	13650	13400	17690	9530	13610	13523.70	0.61	0	1890	14090	13850	13470	13230	12850	13970	13350	49	4080	500	9520	10	1	9828153	1332	-12.52	2.33	12	0.08	-1082.00	5822.00	24400	20240314	-44.47	9340	20240122	45.07	24400	-44.47	20240314	9340	45.07	20240122	24400	-44.47	20240314	9340	45.07	20240122	2.98	N	200350	500	49 억		60358	N	N	0	N	00	N
26	20240625	160939	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13610	0	3	0.00	1440617440	106778	45.10	13400	13710	13090	17690	9530	13610	13491.62	0.51	0	10415	14483	14046	13483	13046	12483	13765	12765	49	4080	500	9520	10	1	9828153	1338	-12.58	2.34	12	1.09	-1082.00	5822.00	24400	20240314	-44.22	9340	20240122	45.72	24400	-44.22	20240314	9340	45.72	20240122	24400	-44.22	20240314	9340	45.72	20240122	3.09	N	200350	500	49 억		49932	N	N	0	N	00	N
27	20240625	150937	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13610	0	3	0.00	1297615120	96269	40.66	13400	13710	13090	17690	9530	13610	13479.05	0.51	0	10136	14483	14046	13483	13046	12483	13765	12765	49	4080	500	9520	10	1	9828153	1338	-12.58	2.34	12	0.98	-1082.00	5822.00	24400	20240314	-44.22	9340	20240122	45.72	24400	-44.22	20240314	9340	45.72	20240122	24400	-44.22	20240314	9340	45.72	20240122	3.09	N	200350	500	49 억		49932	N	N	0	N	00	N
28	20240625	140940	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13610	0	3	0.00	1159253240	86105	36.37	13400	13710	13090	17690	9530	13610	13463.25	0.51	0	9626	14483	14046	13483	13046	12483	13765	12765	49	4080	500	9520	10	1	9828153	1338	-12.58	2.34	12	0.88	-1082.00	5822.00	24400	20240314	-44.22	9340	20240122	45.72	24400	-44.22	20240314	9340	45.72	20240122	24400	-44.22	20240314	9340	45.72	20240122	3.09	N	200350	500	49 억		49932	N	N	0	N	00	N
29	20240625	130941	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13610	0	3	0.00	997483720	74217	31.35	13400	13710	13090	17690	9530	13610	13440.10	0.51	0	6678	14483	14046	13483	13046	12483	13765	12765	49	4080	500	9520	10	1	9828153	1338	-12.58	2.34	12	0.76	-1082.00	5822.00	24400	20240314	-44.22	9340	20240122	45.72	24400	-44.22	20240314	9340	45.72	20240122	24400	-44.22	20240314	9340	45.72	20240122	3.09	N	200350	500	49 억		49932	N	N	0	N	00	N
30	20240625	120943	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13610	0	3	0.00	906272270	67526	28.52	13400	13710	13090	17690	9530	13610	13421.09	0.51	0	6632	14483	14046	13483	13046	12483	13765	12765	49	4080	500	9520	10	1	9828153	1338	-12.58	2.34	12	0.69	-1082.00	5822.00	24400	20240314	-44.22	9340	20240122	45.72	24400	-44.22	20240314	9340	45.72	20240122	24400	-44.22	20240314	9340	45.72	20240122	3.09	N	200350	500	49 억		49932	N	N	0	N	00	N
31	20240625	110941	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13530	-80	5	-0.59	634419950	47526	20.07	13400	13560	13090	17690	9530	13610	13348.90	0.51	0	-250	14483	14046	13483	13046	12483	13765	12765	49	4080	500	9520	10	1	9828153	1330	-12.50	2.32	12	0.48	-1082.00	5822.00	24400	20240314	-44.55	9340	20240122	44.86	24400	-44.55	20240314	9340	44.86	20240122	24400	-44.55	20240314	9340	44.86	20240122	3.09	N	200350	500	49 억		49932	N	N	0	N	00	N
32	20240625	100939	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13280	-330	5	-2.42	478553840	35927	15.17	13400	13560	13090	17690	9530	13610	13320.17	0.51	0	-3712	14483	14046	13483	13046	12483	13765	12765	49	4080	500	9520	10	1	9828153	1305	-12.27	2.28	12	0.37	-1082.00	5822.00	24400	20240314	-45.57	9340	20240122	42.18	24400	-45.57	20240314	9340	42.18	20240122	24400	-45.57	20240314	9340	42.18	20240122	3.09	N	200350	500	49 억		49932	N	N	0	N	00	N
33	20240625	090939	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13420	-190	5	-1.40	94592640	7043	2.97	13400	13560	13400	17690	9530	13610	13430.73	0.51	0	1022	14483	14046	13483	13046	12483	13765	12765	49	4080	500	9520	10	1	9828153	1319	-12.40	2.31	12	0.07	-1082.00	5822.00	24400	20240314	-45.00	9340	20240122	43.68	24400	-45.00	20240314	9340	43.68	20240122	24400	-45.00	20240314	9340	43.68	20240122	3.09	N	200350	500	49 억		49932	N	N	0	N	00	N
34	20240624	160936	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13610	30	2	0.22	3065414650	229364	89.44	13700	13920	12920	17650	9510	13580	13364.59	0.37	0	13331	14346	13962	13766	13382	13186	13865	13285	49	4070	500	9500	10	1	9828153	1338	-12.58	2.34	12	2.33	-1082.00	5822.00	24400	20240314	-44.22	9340	20240122	45.72	24400	-44.22	20240314	9340	45.72	20240122	24400	-44.22	20240314	9340	45.72	20240122	3.05	N	200350	500	49 억		36661	N	N	0	N	00	N
35	20240624	150936	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13600	20	2	0.15	2873835630	215252	83.94	13700	13920	12920	17650	9510	13580	13351.03	0.37	0	12894	14346	13962	13766	13382	13186	13865	13285	49	4070	500	9500	10	1	9828153	1337	-12.57	2.34	12	2.19	-1082.00	5822.00	24400	20240314	-44.26	9340	20240122	45.61	24400	-44.26	20240314	9340	45.61	20240122	24400	-44.26	20240314	9340	45.61	20240122	3.05	N	200350	500	49 억		36661	N	N	0	N	00	N
36	20240624	140937	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13560	-20	5	-0.15	2658608790	199386	77.75	13700	13920	12920	17650	9510	13580	13333.98	0.37	0	5439	14346	13962	13766	13382	13186	13865	13285	49	4070	500	9500	10	1	9828153	1333	-12.53	2.33	12	2.03	-1082.00	5822.00	24400	20240314	-44.43	9340	20240122	45.18	24400	-44.43	20240314	9340	45.18	20240122	24400	-44.43	20240314	9340	45.18	20240122	3.05	N	200350	500	49 억		36661	N	N	0	N	00	N
37	20240624	130935	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13500	-80	5	-0.59	2402618350	180497	70.38	13700	13920	12920	17650	9510	13580	13311.13	0.37	0	1210	14346	13962	13766	13382	13186	13865	13285	49	4070	500	9500	10	1	9828153	1327	-12.48	2.32	12	1.84	-1082.00	5822.00	24400	20240314	-44.67	9340	20240122	44.54	24400	-44.67	20240314	9340	44.54	20240122	24400	-44.67	20240314	9340	44.54	20240122	3.05	N	200350	500	49 억		36661	N	N	0	N	00	N
38	20240624	120936	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13260	-320	5	-2.36	2071863170	155755	60.74	13700	13920	12920	17650	9510	13580	13302.07	0.37	0	-3184	14346	13962	13766	13382	13186	13865	13285	49	4070	500	9500	10	1	9828153	1303	-12.26	2.28	12	1.58	-1082.00	5822.00	24400	20240314	-45.66	9340	20240122	41.97	24400	-45.66	20240314	9340	41.97	20240122	24400	-45.66	20240314	9340	41.97	20240122	3.05	N	200350	500	49 억		36661	N	N	0	N	00	N
39	20240624	110939	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12940	-640	5	-4.71	1865335410	139987	54.59	13700	13920	12920	17650	9510	13580	13325.06	0.37	0	17	14346	13962	13766	13382	13186	13865	13285	49	4070	500	9500	10	1	9828153	1272	-11.96	2.22	12	1.42	-1082.00	5822.00	24400	20240314	-46.97	9340	20240122	38.54	24400	-46.97	20240314	9340	38.54	20240122	24400	-46.97	20240314	9340	38.54	20240122	3.05	N	200350	500	49 억		36661	N	N	0	N	00	N
40	20240624	100937	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13210	-370	5	-2.72	1139411980	84306	32.87	13700	13920	13180	17650	9510	13580	13515.19	0.37	0	3166	14346	13962	13766	13382	13186	13865	13285	49	4070	500	9500	10	1	9828153	1298	-12.21	2.27	12	0.86	-1082.00	5822.00	24400	20240314	-45.86	9340	20240122	41.43	24400	-45.86	20240314	9340	41.43	20240122	24400	-45.86	20240314	9340	41.43	20240122	3.05	N	200350	500	49 억		36661	N	N	0	N	00	N
41	20240624	090937	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13600	20	2	0.15	410929340	29816	11.63	13700	13920	13600	17650	9510	13580	13782.18	0.37	0	-3649	14346	13962	13766	13382	13186	13865	13285	49	4070	500	9500	10	1	9828153	1337	-12.57	2.34	12	0.30	-1082.00	5822.00	24400	20240314	-44.26	9340	20240122	45.61	24400	-44.26	20240314	9340	45.61	20240122	24400	-44.26	20240314	9340	45.61	20240122	3.05	N	200350	500	49 억		36661	N	N	0	N	00	N
42	20240621	160906	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13580	-610	5	-4.30	3119571830	226188	71.07	14090	14150	13570	18440	9940	14190	13792.09	0.20	0	16217	15483	14836	14513	13866	13543	14675	13705	49	4250	500	9930	10	1	9828153	1335	-12.55	2.33	12	2.30	-1082.00	5822.00	24400	20240314	-44.34	9340	20240122	45.40	24400	-44.34	20240314	9340	45.40	20240122	24400	-44.34	20240314	9340	45.40	20240122	3.05	N	200350	500	49 억		20024	N	N	0	N	00	N
43	20240621	150906	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13660	-530	5	-3.74	2882932210	208805	65.61	14090	14150	13580	18440	9940	14190	13806.78	0.20	0	12781	15483	14836	14513	13866	13543	14675	13705	49	4250	500	9930	10	1	9828153	1343	-12.62	2.35	12	2.12	-1082.00	5822.00	24400	20240314	-44.02	9340	20240122	46.25	24400	-44.02	20240314	9340	46.25	20240122	24400	-44.02	20240314	9340	46.25	20240122	3.05	N	200350	500	49 억		20024	N	N	0	N	00	N
44	20240621	140904	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13600	-590	5	-4.16	2558318130	184980	58.12	14090	14150	13600	18440	9940	14190	13830.20	0.20	0	8507	15483	14836	14513	13866	13543	14675	13705	49	4250	500	9930	10	1	9828153	1337	-12.57	2.34	12	1.88	-1082.00	5822.00	24400	20240314	-44.26	9340	20240122	45.61	24400	-44.26	20240314	9340	45.61	20240122	24400	-44.26	20240314	9340	45.61	20240122	3.05	N	200350	500	49 억		20024	N	N	0	N	00	N
45	20240621	130906	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13760	-430	5	-3.03	2219322160	160182	50.33	14090	14150	13700	18440	9940	14190	13854.96	0.20	0	8211	15483	14836	14513	13866	13543	14675	13705	49	4250	500	9930	10	1	9828153	1352	-12.72	2.36	12	1.63	-1082.00	5822.00	24400	20240314	-43.61	9340	20240122	47.32	24400	-43.61	20240314	9340	47.32	20240122	24400	-43.61	20240314	9340	47.32	20240122	3.05	N	200350	500	49 억		20024	N	N	0	N	00	N
46	20240621	120908	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13850	-340	5	-2.40	1802116260	129910	40.82	14090	14150	13730	18440	9940	14190	13871.99	0.20	0	8182	15483	14836	14513	13866	13543	14675	13705	49	4250	500	9930	10	1	9828153	1361	-12.80	2.38	12	1.32	-1082.00	5822.00	24400	20240314	-43.24	9340	20240122	48.29	24400	-43.24	20240314	9340	48.29	20240122	24400	-43.24	20240314	9340	48.29	20240122	3.05	N	200350	500	49 억		20024	N	N	0	N	00	N
47	20240621	110906	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13830	-360	5	-2.54	1552497820	111865	35.15	14090	14150	13730	18440	9940	14190	13878.26	0.20	0	9372	15483	14836	14513	13866	13543	14675	13705	49	4250	500	9930	10	1	9828153	1359	-12.78	2.38	12	1.14	-1082.00	5822.00	24400	20240314	-43.32	9340	20240122	48.07	24400	-43.32	20240314	9340	48.07	20240122	24400	-43.32	20240314	9340	48.07	20240122	3.05	N	200350	500	49 억		20024	N	N	0	N	00	N
48	20240621	100903	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13980	-210	5	-1.48	1298853510	93584	29.40	14090	14150	13730	18440	9940	14190	13878.95	0.20	0	7719	15483	14836	14513	13866	13543	14675	13705	49	4250	500	9930	10	1	9828153	1374	-12.92	2.40	12	0.95	-1082.00	5822.00	24400	20240314	-42.70	9340	20240122	49.68	24400	-42.70	20240314	9340	49.68	20240122	24400	-42.70	20240314	9340	49.68	20240122	3.05	N	200350	500	49 억		20024	N	N	0	N	00	N
49	20240621	090908	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14120	-70	5	-0.49	210119680	14962	4.70	14090	14150	13900	18440	9940	14190	14043.36	0.20	0	-383	15483	14836	14513	13866	13543	14675	13705	49	4250	500	9930	10	1	9828153	1388	-13.05	2.43	12	0.15	-1082.00	5822.00	24400	20240314	-42.13	9340	20240122	51.18	24400	-42.13	20240314	9340	51.18	20240122	24400	-42.13	20240314	9340	51.18	20240122	3.05	N	200350	500	49 억		20024	N	N	0	N	00	N
50	20240620	160901	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14190	-590	5	-3.99	4542641270	311987	62.23	14530	15160	14190	19210	10350	14780	14562.95	0.36	0	-15617	15540	15160	14630	14250	13720	15350	14440	49	4430	500	10340	10	1	9828153	1395	-13.11	2.44	12	3.17	-1082.00	5822.00	24400	20240314	-41.84	9340	20240122	51.93	24400	-41.84	20240314	9340	51.93	20240122	24400	-41.84	20240314	9340	51.93	20240122	3.05	N	200350	500	49 억		35393	N	N	0	N	00	N
51	20240620	150903	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14250	-530	5	-3.59	4266517390	292556	58.36	14530	15160	14190	19210	10350	14780	14583.45	0.36	0	-17980	15540	15160	14630	14250	13720	15350	14440	49	4430	500	10340	10	1	9828153	1401	-13.17	2.45	12	2.98	-1082.00	5822.00	24400	20240314	-41.60	9340	20240122	52.57	24400	-41.60	20240314	9340	52.57	20240122	24400	-41.60	20240314	9340	52.57	20240122	3.05	N	200350	500	49 억		35393	N	N	0	N	00	N
52	20240620	140903	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14290	-490	5	-3.32	3600738950	245849	49.04	14530	15160	14290	19210	10350	14780	14646.02	0.36	0	-19638	15540	15160	14630	14250	13720	15350	14440	49	4430	500	10340	10	1	9828153	1404	-13.21	2.45	12	2.50	-1082.00	5822.00	24400	20240314	-41.43	9340	20240122	53.00	24400	-41.43	20240314	9340	53.00	20240122	24400	-41.43	20240314	9340	53.00	20240122	3.05	N	200350	500	49 억		35393	N	N	0	N	00	N
53	20240620	130903	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14400	-380	5	-2.57	3270463520	222809	44.44	14530	15160	14360	19210	10350	14780	14678.23	0.36	0	-20798	15540	15160	14630	14250	13720	15350	14440	49	4430	500	10340	10	1	9828153	1415	-13.31	2.47	12	2.27	-1082.00	5822.00	24400	20240314	-40.98	9340	20240122	54.18	24400	-40.98	20240314	9340	54.18	20240122	24400	-40.98	20240314	9340	54.18	20240122	3.05	N	200350	500	49 억		35393	N	N	0	N	00	N
54	20240620	120902	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14400	-380	5	-2.57	3036244170	206538	41.20	14530	15160	14360	19210	10350	14780	14700.57	0.36	0	-16452	15540	15160	14630	14250	13720	15350	14440	49	4430	500	10340	10	1	9828153	1415	-13.31	2.47	12	2.10	-1082.00	5822.00	24400	20240314	-40.98	9340	20240122	54.18	24400	-40.98	20240314	9340	54.18	20240122	24400	-40.98	20240314	9340	54.18	20240122	3.05	N	200350	500	49 억		35393	N	N	0	N	00	N
55	20240620	110904	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14480	-300	5	-2.03	2794604730	189819	37.86	14530	15160	14360	19210	10350	14780	14722.41	0.36	0	-14727	15540	15160	14630	14250	13720	15350	14440	49	4430	500	10340	10	1	9828153	1423	-13.38	2.49	12	1.93	-1082.00	5822.00	24400	20240314	-40.66	9340	20240122	55.03	24400	-40.66	20240314	9340	55.03	20240122	24400	-40.66	20240314	9340	55.03	20240122	3.05	N	200350	500	49 억		35393	N	N	0	N	00	N
56	20240620	100902	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14700	-80	5	-0.54	1921797380	129772	25.89	14530	15160	14530	19210	10350	14780	14809.08	0.36	0	-9297	15540	15160	14630	14250	13720	15350	14440	49	4430	500	10340	10	1	9828153	1445	-13.59	2.52	12	1.32	-1082.00	5822.00	24400	20240314	-39.75	9340	20240122	57.39	24400	-39.75	20240314	9340	57.39	20240122	24400	-39.75	20240314	9340	57.39	20240122	3.05	N	200350	500	49 억		35393	N	N	0	N	00	N
57	20240620	090908	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14760	-20	5	-0.14	298347810	20356	4.06	14530	14790	14530	19210	10350	14780	14655.19	0.36	0	-2473	15540	15160	14630	14250	13720	15350	14440	49	4430	500	10340	10	1	9828153	1451	-13.64	2.54	12	0.21	-1082.00	5822.00	24400	20240314	-39.51	9340	20240122	58.03	24400	-39.51	20240314	9340	58.03	20240122	24400	-39.51	20240314	9340	58.03	20240122	3.05	N	200350	500	49 억		35393	N	N	0	N	00	N
58	20240619	160858	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14780	450	2	3.14	7119329940	488232	20.71	14300	15010	14100	18620	10040	14330	14581.63	0.43	0	-7402	16663	15496	14533	13366	12403	16080	13950	49	4290	500	10030	10	1	9828153	1453	-13.66	2.54	12	4.97	-1082.00	5822.00	24800	20230613	-40.40	9340	20240122	58.24	24400	-39.43	20240314	9340	58.24	20240122	24400	-39.43	20240314	9340	58.24	20240122	3.27	N	200350	500	49 억		42267	N	N	0	N	00	N
59	20240619	150858	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14580	250	2	1.74	5760444470	396403	16.81	14300	15010	14100	18620	10040	14330	14531.83	0.43	0	5990	16663	15496	14533	13366	12403	16080	13950	49	4290	500	10030	10	1	9828153	1433	-13.48	2.50	12	4.03	-1082.00	5822.00	24800	20230613	-41.21	9340	20240122	56.10	24400	-40.25	20240314	9340	56.10	20240122	24400	-40.25	20240314	9340	56.10	20240122	3.27	N	200350	500	49 억		42267	N	N	0	N	00	N
60	20240619	140905	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14350	20	2	0.14	5113180300	351660	14.91	14300	15010	14100	18620	10040	14330	14540.18	0.43	0	4712	16663	15496	14533	13366	12403	16080	13950	49	4290	500	10030	10	1	9828153	1410	-13.26	2.46	12	3.58	-1082.00	5822.00	24800	20230613	-42.14	9340	20240122	53.64	24400	-41.19	20240314	9340	53.64	20240122	24400	-41.19	20240314	9340	53.64	20240122	3.27	N	200350	500	49 억		42267	N	N	0	N	00	N
61	20240619	130854	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14470	140	2	0.98	4713025830	323825	13.73	14300	15010	14100	18620	10040	14330	14554.30	0.43	0	9471	16663	15496	14533	13366	12403	16080	13950	49	4290	500	10030	10	1	9828153	1422	-13.37	2.49	12	3.29	-1082.00	5822.00	24800	20230613	-41.65	9340	20240122	54.93	24400	-40.70	20240314	9340	54.93	20240122	24400	-40.70	20240314	9340	54.93	20240122	3.27	N	200350	500	49 억		42267	N	N	0	N	00	N
62	20240619	120856	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14440	110	2	0.77	4294017790	294748	12.50	14300	15010	14100	18620	10040	14330	14568.51	0.43	0	6793	16663	15496	14533	13366	12403	16080	13950	49	4290	500	10030	10	1	9828153	1419	-13.35	2.48	12	3.00	-1082.00	5822.00	24800	20230613	-41.77	9340	20240122	54.60	24400	-40.82	20240314	9340	54.60	20240122	24400	-40.82	20240314	9340	54.60	20240122	3.27	N	200350	500	49 억		42267	N	N	0	N	00	N
63	20240619	110900	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14650	320	2	2.23	3386508690	231923	9.84	14300	15010	14100	18620	10040	14330	14601.97	0.43	0	5035	16663	15496	14533	13366	12403	16080	13950	49	4290	500	10030	10	1	9828153	1440	-13.54	2.52	12	2.36	-1082.00	5822.00	24800	20230613	-40.93	9340	20240122	56.85	24400	-39.96	20240314	9340	56.85	20240122	24400	-39.96	20240314	9340	56.85	20240122	3.27	N	200350	500	49 억		42267	N	N	0	N	00	N
64	20240619	100901	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14690	360	2	2.51	2285151190	157471	6.68	14300	14840	14100	18620	10040	14330	14511.67	0.43	0	9320	16663	15496	14533	13366	12403	16080	13950	49	4290	500	10030	10	1	9828153	1444	-13.58	2.52	12	1.60	-1082.00	5822.00	24800	20230613	-40.77	9340	20240122	57.28	24400	-39.80	20240314	9340	57.28	20240122	24400	-39.80	20240314	9340	57.28	20240122	3.27	N	200350	500	49 억		42267	N	N	0	N	00	N
65	20240619	090906	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14170	-160	5	-1.12	612474700	43093	1.83	14300	14410	14100	18620	10040	14330	14212.62	0.43	0	-1933	16663	15496	14533	13366	12403	16080	13950	49	4290	500	10030	10	1	9828153	1393	-13.10	2.43	12	0.44	-1082.00	5822.00	24800	20230613	-42.86	9340	20240122	51.71	24400	-41.93	20240314	9340	51.71	20240122	24400	-41.93	20240314	9340	51.71	20240122	3.27	N	200350	500	49 억		42267	N	N	0	N	00	N
66	20240618	160854	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14330	650	2	4.75	34887279260	2346063	266.68	13680	15700	13570	17780	9580	13680	14871.42	0.18	0	25025	16306	14992	14336	13022	12366	14665	12695	49	4100	500	9570	10	1	9828153	1408	-13.24	2.46	12	23.87	-1082.00	5822.00	25250	20230612	-43.25	9340	20240122	53.43	24400	-41.27	20240314	9340	53.43	20240122	24400	-41.27	20240314	9340	53.43	20240122	3.05	N	200350	500	49 억		18015	N	N	0	N	00	N
67	20240618	150853	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14430	750	2	5.48	34384087530	2311025	262.69	13680	15700	13570	17780	9580	13680	14879.10	0.18	0	28470	16306	14992	14336	13022	12366	14665	12695	49	4100	500	9570	10	1	9828153	1418	-13.34	2.48	12	23.51	-1082.00	5822.00	25250	20230612	-42.85	9340	20240122	54.50	24400	-40.86	20240314	9340	54.50	20240122	24400	-40.86	20240314	9340	54.50	20240122	3.05	N	200350	500	49 억		18015	N	N	0	N	00	N
68	20240618	140856	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14410	730	2	5.34	33404881370	2242944	254.96	13680	15700	13570	17780	9580	13680	14894.17	0.18	0	27927	16306	14992	14336	13022	12366	14665	12695	49	4100	500	9570	10	1	9828153	1416	-13.32	2.48	12	22.82	-1082.00	5822.00	25250	20230612	-42.93	9340	20240122	54.28	24400	-40.94	20240314	9340	54.28	20240122	24400	-40.94	20240314	9340	54.28	20240122	3.05	N	200350	500	49 억		18015	N	N	0	N	00	N
69	20240618	130858	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14590	910	2	6.65	31914107340	2140681	243.33	13680	15700	13570	17780	9580	13680	14909.30	0.18	0	12827	16306	14992	14336	13022	12366	14665	12695	49	4100	500	9570	10	1	9828153	1434	-13.48	2.51	12	21.78	-1082.00	5822.00	25250	20230612	-42.22	9340	20240122	56.21	24400	-40.20	20240314	9340	56.21	20240122	24400	-40.20	20240314	9340	56.21	20240122	3.05	N	200350	500	49 억		18015	N	N	0	N	00	N
70	20240618	120857	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14870	1190	2	8.70	26649833510	1783457	202.73	13680	15700	13570	17780	9580	13680	14943.91	0.18	0	9931	16306	14992	14336	13022	12366	14665	12695	49	4100	500	9570	10	1	9828153	1461	-13.74	2.55	12	18.15	-1082.00	5822.00	25250	20230612	-41.11	9340	20240122	59.21	24400	-39.06	20240314	9340	59.21	20240122	24400	-39.06	20240314	9340	59.21	20240122	3.05	N	200350	500	49 억		18015	N	N	0	N	00	N
71	20240618	110855	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13930	250	2	1.83	1516371200	110277	12.54	13680	14060	13570	17780	9580	13680	13751.59	0.18	0	-5917	16306	14992	14336	13022	12366	14665	12695	49	4100	500	9570	10	1	9828153	1369	-12.87	2.39	12	1.12	-1082.00	5822.00	25250	20230612	-44.83	9340	20240122	49.14	24400	-42.91	20240314	9340	49.14	20240122	24400	-42.91	20240314	9340	49.14	20240122	3.05	N	200350	500	49 억		18015	N	N	0	N	00	N
72	20240618	100853	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13840	160	2	1.17	1074268440	78327	8.90	13680	14000	13570	17780	9580	13680	13715.90	0.18	0	-4472	16306	14992	14336	13022	12366	14665	12695	49	4100	500	9570	10	1	9828153	1360	-12.79	2.38	12	0.80	-1082.00	5822.00	25250	20230612	-45.19	9340	20240122	48.18	24400	-43.28	20240314	9340	48.18	20240122	24400	-43.28	20240314	9340	48.18	20240122	3.05	N	200350	500	49 억		18015	N	N	0	N	00	N
73	20240618	090903	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13630	-50	5	-0.37	356640120	26083	2.96	13680	13780	13620	17780	9580	13680	13672.85	0.18	0	-4697	16306	14992	14336	13022	12366	14665	12695	49	4100	500	9570	10	1	9828153	1340	-12.60	2.34	12	0.27	-1082.00	5822.00	25250	20230612	-46.02	9340	20240122	45.93	24400	-44.14	20240314	9340	45.93	20240122	24400	-44.14	20240314	9340	45.93	20240122	3.05	N	200350	500	49 억		18015	N	N	0	N	00	N
74	20240617	160848	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13680	-900	5	-6.17	12771074000	867217	179.10	14720	15650	13680	18950	10210	14580	14731.99	0.22	0	-3254	15386	14982	14696	14292	14006	14840	14150	49	4370	500	10200	10	1	9828153	1344	-12.64	2.35	12	8.82	-1082.00	5822.00	25350	20230609	-46.04	9340	20240122	46.47	24400	-43.93	20240314	9340	46.47	20240122	24400	-43.93	20240314	9340	46.47	20240122	2.90	N	200350	500	49 억		21403	N	N	0	N	00	N
75	20240617	150855	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13800	-780	5	-5.35	12127486120	820309	169.41	14720	15650	13790	18950	10210	14580	14786.25	0.22	0	-11425	15386	14982	14696	14292	14006	14840	14150	49	4370	500	10200	10	1	9828153	1356	-12.75	2.37	12	8.35	-1082.00	5822.00	25350	20230609	-45.56	9340	20240122	47.75	24400	-43.44	20240314	9340	47.75	20240122	24400	-43.44	20240314	9340	47.75	20240122	2.90	N	200350	500	49 억		21403	N	N	0	N	00	N
76	20240617	140845	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14020	-560	5	-3.84	11211326600	754594	155.84	14720	15650	14020	18950	10210	14580	14860.68	0.22	0	-10399	15386	14982	14696	14292	14006	14840	14150	49	4370	500	10200	10	1	9828153	1378	-12.96	2.41	12	7.68	-1082.00	5822.00	25350	20230609	-44.69	9340	20240122	50.11	24400	-42.54	20240314	9340	50.11	20240122	24400	-42.54	20240314	9340	50.11	20240122	2.90	N	200350	500	49 억		21403	N	N	0	N	00	N
77	20240617	130845	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14100	-480	5	-3.29	10978351940	738044	152.42	14720	15650	14020	18950	10210	14580	14878.47	0.22	0	-9290	15386	14982	14696	14292	14006	14840	14150	49	4370	500	10200	10	1	9828153	1386	-13.03	2.42	12	7.51	-1082.00	5822.00	25350	20230609	-44.38	9340	20240122	50.96	24400	-42.21	20240314	9340	50.96	20240122	24400	-42.21	20240314	9340	50.96	20240122	2.90	N	200350	500	49 억		21403	N	N	0	N	00	N
78	20240617	120846	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14070	-510	5	-3.50	10509529690	704692	145.53	14720	15650	14050	18950	10210	14580	14917.85	0.22	0	-9006	15386	14982	14696	14292	14006	14840	14150	49	4370	500	10200	10	1	9828153	1383	-13.00	2.42	12	7.17	-1082.00	5822.00	25350	20230609	-44.50	9340	20240122	50.64	24400	-42.34	20240314	9340	50.64	20240122	24400	-42.34	20240314	9340	50.64	20240122	2.90	N	200350	500	49 억		21403	N	N	0	N	00	N
79	20240617	110839	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14320	-260	5	-1.78	9749430910	650921	134.43	14720	15650	14220	18950	10210	14580	14983.33	0.22	0	-5479	15386	14982	14696	14292	14006	14840	14150	49	4370	500	10200	10	1	9828153	1407	-13.23	2.46	12	6.62	-1082.00	5822.00	25350	20230609	-43.51	9340	20240122	53.32	24400	-41.31	20240314	9340	53.32	20240122	24400	-41.31	20240314	9340	53.32	20240122	2.90	N	200350	500	49 억		21403	N	N	0	N	00	N
80	20240617	100840	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14620	40	2	0.27	8213965850	543963	112.34	14720	15650	14520	18950	10210	14580	15108.74	0.22	0	17733	15386	14982	14696	14292	14006	14840	14150	49	4370	500	10200	10	1	9828153	1437	-13.51	2.51	12	5.53	-1082.00	5822.00	25350	20230609	-42.33	9340	20240122	56.53	24400	-40.08	20240314	9340	56.53	20240122	24400	-40.08	20240314	9340	56.53	20240122	2.90	N	200350	500	49 억		21403	N	N	0	N	00	N
81	20240617	090844	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15200	620	2	4.25	4582484770	301437	62.25	14720	15650	14720	18950	10210	14580	15220.74	0.22	0	9079	15386	14982	14696	14292	14006	14840	14150	49	4370	500	10200	10	1	9828153	1494	-14.05	2.61	12	3.07	-1082.00	5822.00	25350	20230609	-40.04	9340	20240122	62.74	24400	-37.70	20240314	9340	62.74	20240122	24400	-37.70	20240314	9340	62.74	20240122	2.90	N	200350	500	49 억		21403	N	N	0	N	00	N
82	20240614	160728	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14580	-170	5	-1.15	6633701260	448457	38.64	14700	15100	14410	19170	10330	14750	14792.92	0.15	0	7128	16710	15730	15240	14260	13770	15485	14015	49	4420	500	10320	10	1	9828153	1433	-13.48	2.50	12	4.56	-1082.00	5822.00	25350	20230609	-42.49	9340	20240122	56.10	24400	-40.25	20240314	9340	56.10	20240122	24400	-40.25	20240314	9340	56.10	20240122	2.76	N	200350	500	49 억		14278	N	N	0	N	00	N
83	20240614	150732	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14760	10	2	0.07	6103345850	412384	35.53	14700	15100	14410	19170	10330	14750	14800.38	0.15	0	7141	16710	15730	15240	14260	13770	15485	14015	49	4420	500	10320	10	1	9828153	1451	-13.64	2.54	12	4.20	-1082.00	5822.00	25350	20230609	-41.78	9340	20240122	58.03	24400	-39.51	20240314	9340	58.03	20240122	24400	-39.51	20240314	9340	58.03	20240122	2.76	N	200350	500	49 억		14278	N	N	0	N	00	N
84	20240614	140730	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14580	-170	5	-1.15	5190213980	349746	30.13	14700	15100	14550	19170	10330	14750	14840.43	0.15	0	-2217	16710	15730	15240	14260	13770	15485	14015	49	4420	500	10320	10	1	9828153	1433	-13.48	2.50	12	3.56	-1082.00	5822.00	25350	20230609	-42.49	9340	20240122	56.10	24400	-40.25	20240314	9340	56.10	20240122	24400	-40.25	20240314	9340	56.10	20240122	2.76	N	200350	500	49 억		14278	N	N	0	N	00	N
85	20240614	130733	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14780	30	2	0.20	4505586960	303159	26.12	14700	15100	14600	19170	10330	14750	14862.81	0.15	0	4226	16710	15730	15240	14260	13770	15485	14015	49	4420	500	10320	10	1	9828153	1453	-13.66	2.54	12	3.08	-1082.00	5822.00	25350	20230609	-41.70	9340	20240122	58.24	24400	-39.43	20240314	9340	58.24	20240122	24400	-39.43	20240314	9340	58.24	20240122	2.76	N	200350	500	49 억		14278	N	N	0	N	00	N
86	20240614	120734	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14970	220	2	1.49	3903957810	262721	22.64	14700	15100	14600	19170	10330	14750	14860.49	0.15	0	12430	16710	15730	15240	14260	13770	15485	14015	49	4420	500	10320	10	1	9828153	1471	-13.84	2.57	12	2.67	-1082.00	5822.00	25350	20230609	-40.95	9340	20240122	60.28	24400	-38.65	20240314	9340	60.28	20240122	24400	-38.65	20240314	9340	60.28	20240122	2.76	N	200350	500	49 억		14278	N	N	0	N	00	N
87	20240614	110830	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14880	130	2	0.88	2891609460	195067	16.81	14700	15020	14600	19170	10330	14750	14824.38	0.15	0	-1136	16710	15730	15240	14260	13770	15485	14015	49	4420	500	10320	10	1	9828153	1462	-13.75	2.56	12	1.98	-1082.00	5822.00	25350	20230609	-41.30	9340	20240122	59.31	24400	-39.02	20240314	9340	59.31	20240122	24400	-39.02	20240314	9340	59.31	20240122	2.76	N	200350	500	49 억		14278	N	N	0	N	00	N
88	20240614	100829	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14850	100	2	0.68	2199651950	148244	12.77	14700	15020	14600	19170	10330	14750	14839.17	0.15	0	2608	16710	15730	15240	14260	13770	15485	14015	49	4420	500	10320	10	1	9828153	1459	-13.72	2.55	12	1.51	-1082.00	5822.00	25350	20230609	-41.42	9340	20240122	58.99	24400	-39.14	20240314	9340	58.99	20240122	24400	-39.14	20240314	9340	58.99	20240122	2.76	N	200350	500	49 억		14278	N	N	0	N	00	N
89	20240614	090834	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14760	10	2	0.07	790405630	53425	4.60	14700	14990	14600	19170	10330	14750	14796.28	0.15	0	1864	16710	15730	15240	14260	13770	15485	14015	49	4420	500	10320	10	1	9828153	1451	-13.64	2.54	12	0.54	-1082.00	5822.00	25350	20230609	-41.78	9340	20240122	58.03	24400	-39.51	20240314	9340	58.03	20240122	24400	-39.51	20240314	9340	58.03	20240122	2.76	N	200350	500	49 억		14278	N	N	0	N	00	N
90	20240613	160822	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14750	-600	5	-3.91	17636390640	1131085	49.80	15350	16220	14750	19950	10750	15350	15594.90	0.06	0	8060	17976	16662	15836	14522	13696	16250	14110	49	4600	500	10740	10	1	9828153	1450	-13.63	2.53	12	11.51	-1082.00	5822.00	25350	20230609	-41.81	9340	20240122	57.92	24400	-39.55	20240314	9340	57.92	20240122	24800	-40.52	20230613	9340	57.92	20240122	2.61	N	200350	500	49 억		6229	N	N	0	N	00	N
91	20240613	150836	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14930	-420	5	-2.74	16845024010	1077618	47.44	15350	16220	14870	19950	10750	15350	15632.31	0.06	0	3965	17976	16662	15836	14522	13696	16250	14110	49	4600	500	10740	10	1	9828153	1467	-13.80	2.56	12	10.96	-1082.00	5822.00	25350	20230609	-41.10	9340	20240122	59.85	24400	-38.81	20240314	9340	59.85	20240122	24800	-39.80	20230613	9340	59.85	20240122	2.61	N	200350	500	49 억		6229	N	N	0	N	00	N
92	20240613	140827	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15160	-190	5	-1.24	15276744240	972829	42.83	15350	16220	15110	19950	10750	15350	15704.24	0.06	0	1624	17976	16662	15836	14522	13696	16250	14110	49	4600	500	10740	10	1	9828153	1490	-14.01	2.60	12	9.90	-1082.00	5822.00	25350	20230609	-40.20	9340	20240122	62.31	24400	-37.87	20240314	9340	62.31	20240122	24800	-38.87	20230613	9340	62.31	20240122	2.61	N	200350	500	49 억		6229	N	N	0	N	00	N
93	20240613	130827	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15390	40	2	0.26	14178453190	900659	39.65	15350	16220	15180	19950	10750	15350	15743.30	0.06	0	2014	17976	16662	15836	14522	13696	16250	14110	49	4600	500	10740	10	1	9828153	1513	-14.22	2.64	12	9.16	-1082.00	5822.00	25350	20230609	-39.29	9340	20240122	64.78	24400	-36.93	20240314	9340	64.78	20240122	24800	-37.94	20230613	9340	64.78	20240122	2.61	N	200350	500	49 억		6229	N	N	0	N	00	N
94	20240613	120829	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15390	40	2	0.26	13202716280	837063	36.85	15350	16220	15180	19950	10750	15350	15773.81	0.06	0	1702	17976	16662	15836	14522	13696	16250	14110	49	4600	500	10740	10	1	9828153	1513	-14.22	2.64	12	8.52	-1082.00	5822.00	25350	20230609	-39.29	9340	20240122	64.78	24400	-36.93	20240314	9340	64.78	20240122	24800	-37.94	20230613	9340	64.78	20240122	2.61	N	200350	500	49 억		6229	N	N	0	N	00	N
95	20240613	110822	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15540	190	2	1.24	3581172510	231947	10.21	15350	15690	15180	19950	10750	15350	15440.50	0.06	0	18688	17976	16662	15836	14522	13696	16250	14110	49	4600	500	10740	10	1	9828153	1527	-14.36	2.67	12	2.36	-1082.00	5822.00	25350	20230609	-38.70	9340	20240122	66.38	24400	-36.31	20240314	9340	66.38	20240122	24800	-37.34	20230613	9340	66.38	20240122	2.61	N	200350	500	49 억		6229	N	N	0	N	00	N
96	20240613	100821	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15540	190	2	1.24	2302753910	149700	6.59	15350	15590	15180	19950	10750	15350	15382.95	0.06	0	18683	17976	16662	15836	14522	13696	16250	14110	49	4600	500	10740	10	1	9828153	1527	-14.36	2.67	12	1.52	-1082.00	5822.00	25350	20230609	-38.70	9340	20240122	66.38	24400	-36.31	20240314	9340	66.38	20240122	24800	-37.34	20230613	9340	66.38	20240122	2.61	N	200350	500	49 억		6229	N	N	0	N	00	N
97	20240613	090830	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15510	160	2	1.04	726028190	47227	2.08	15350	15530	15220	19950	10750	15350	15374.32	0.06	0	7083	17976	16662	15836	14522	13696	16250	14110	49	4600	500	10740	10	1	9828153	1524	-14.33	2.66	12	0.48	-1082.00	5822.00	25350	20230609	-38.82	9340	20240122	66.06	24400	-36.43	20240314	9340	66.06	20240122	24800	-37.46	20230613	9340	66.06	20240122	2.61	N	200350	500	49 억		6229	N	N	0	N	00	N
98	20240612	160815	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15350	-600	5	-3.76	36014330770	2236423	72.43	15920	17150	15010	20700	11170	15950	16103.71	0.17	0	-10363	19996	17972	16846	14822	13696	17410	14260	49	4750	500	11160	10	1	9828153	1509	-14.19	2.64	12	22.76	-1082.00	5822.00	25350	20230609	-39.45	9340	20240122	64.35	24400	-37.09	20240314	9340	64.35	20240122	25250	-39.21	20230612	9340	64.35	20240122	2.52	N	200350	500	49 억		16637	N	N	0	N	00	N
99	20240612	150826	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15390	-560	5	-3.51	35313405110	2190802	70.95	15920	17150	15010	20700	11170	15950	16118.95	0.17	0	-9003	19996	17972	16846	14822	13696	17410	14260	49	4750	500	11160	10	1	9828153	1513	-14.22	2.64	12	22.29	-1082.00	5822.00	25350	20230609	-39.29	9340	20240122	64.78	24400	-36.93	20240314	9340	64.78	20240122	25250	-39.05	20230612	9340	64.78	20240122	2.52	N	200350	500	49 억		16637	N	N	0	N	00	N
100	20240612	140818	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15110	-840	5	-5.27	33549179300	2074967	67.20	15920	17150	15030	20700	11170	15950	16168.55	0.17	0	-10308	19996	17972	16846	14822	13696	17410	14260	49	4750	500	11160	10	1	9828153	1485	-13.96	2.60	12	21.11	-1082.00	5822.00	25350	20230609	-40.39	9340	20240122	61.78	24400	-38.07	20240314	9340	61.78	20240122	25250	-40.16	20230612	9340	61.78	20240122	2.52	N	200350	500	49 억		16637	N	N	0	N	00	N
101	20240612	130821	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15230	-720	5	-4.51	32116853220	1980613	64.15	15920	17150	15200	20700	11170	15950	16215.63	0.17	0	-8546	19996	17972	16846	14822	13696	17410	14260	49	4750	500	11160	10	1	9828153	1497	-14.08	2.62	12	20.15	-1082.00	5822.00	25350	20230609	-39.92	9340	20240122	63.06	24400	-37.58	20240314	9340	63.06	20240122	25250	-39.68	20230612	9340	63.06	20240122	2.52	N	200350	500	49 억		16637	N	N	0	N	00	N
102	20240612	120817	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15420	-530	5	-3.32	30162418880	1853146	60.02	15920	17150	15200	20700	11170	15950	16276.35	0.17	0	-8808	19996	17972	16846	14822	13696	17410	14260	49	4750	500	11160	10	1	9828153	1516	-14.25	2.65	12	18.86	-1082.00	5822.00	25350	20230609	-39.17	9340	20240122	65.10	24400	-36.80	20240314	9340	65.10	20240122	25250	-38.93	20230612	9340	65.10	20240122	2.52	N	200350	500	49 억		16637	N	N	0	N	00	N
103	20240612	110817	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15510	-440	5	-2.76	28038756500	1715569	55.56	15920	17150	15200	20700	11170	15950	16343.73	0.17	0	-12088	19996	17972	16846	14822	13696	17410	14260	49	4750	500	11160	10	1	9828153	1524	-14.33	2.66	12	17.46	-1082.00	5822.00	25350	20230609	-38.82	9340	20240122	66.06	24400	-36.43	20240314	9340	66.06	20240122	25250	-38.57	20230612	9340	66.06	20240122	2.52	N	200350	500	49 억		16637	N	N	0	N	00	N
104	20240612	100820	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15240	-710	5	-4.45	4799400010	307084	9.95	15920	16110	15200	20700	11170	15950	15628.84	0.17	0	8465	19996	17972	16846	14822	13696	17410	14260	49	4750	500	11160	10	1	9828153	1498	-14.09	2.62	12	3.12	-1082.00	5822.00	25350	20230609	-39.88	9340	20240122	63.17	24400	-37.54	20240314	9340	63.17	20240122	25250	-39.64	20230612	9340	63.17	20240122	2.52	N	200350	500	49 억		16637	N	N	0	N	00	N
105	20240612	090820	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15900	-50	5	-0.31	1023690460	64578	2.09	15920	16110	15620	20700	11170	15950	15851.85	0.17	0	1483	19996	17972	16846	14822	13696	17410	14260	49	4750	500	11160	10	1	9828153	1563	-14.70	2.73	12	0.66	-1082.00	5822.00	25350	20230609	-37.28	9340	20240122	70.24	24400	-34.84	20240314	9340	70.24	20240122	25250	-37.03	20230612	9340	70.24	20240122	2.52	N	200350	500	49 억		16637	N	N	0	N	00	N
106	20240610	160812	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16680	2040	2	13.93	169916219890	10135696	143.02	14000	18150	13850	19030	10250	14640	16764.26	0.24	0	-3896	17620	16130	14330	12840	11040	16875	13585	49	4390	500	10240	10	1	9828153	1639	-15.42	2.86	12	103.13	-1082.00	5822.00	25350	20230609	-34.20	9340	20240122	78.59	24400	-31.64	20240314	9340	78.59	20240122	25250	-33.94	20230612	9340	78.59	20240122	2.93	N	200350	500	49 억		24015	N	N	0	N	00	N
107	20240610	150820	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16430	1790	2	12.23	166363054930	9921857	140.00	14000	18150	13850	19030	10250	14640	16767.40	0.24	0	4871	17620	16130	14330	12840	11040	16875	13585	49	4390	500	10240	10	1	9828153	1615	-15.18	2.82	12	100.95	-1082.00	5822.00	25350	20230609	-35.19	9340	20240122	75.91	24400	-32.66	20240314	9340	75.91	20240122	25250	-34.93	20230612	9340	75.91	20240122	2.93	N	200350	500	49 억		24015	N	N	0	N	00	N
108	20240610	140815	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16540	1900	2	12.98	157943748350	9410915	132.79	14000	18150	13850	19030	10250	14640	16783.11	0.24	0	-23541	17620	16130	14330	12840	11040	16875	13585	49	4390	500	10240	10	1	9828153	1626	-15.29	2.84	12	95.75	-1082.00	5822.00	25350	20230609	-34.75	9340	20240122	77.09	24400	-32.21	20240314	9340	77.09	20240122	25250	-34.50	20230612	9340	77.09	20240122	2.93	N	200350	500	49 억		24015	N	N	0	N	00	N
109	20240610	130812	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16730	2090	2	14.28	150521643360	8965461	126.51	14000	18150	13850	19030	10250	14640	16789.14	0.24	0	-26752	17620	16130	14330	12840	11040	16875	13585	49	4390	500	10240	10	1	9828153	1644	-15.46	2.87	12	91.22	-1082.00	5822.00	25350	20230609	-34.00	9340	20240122	79.12	24400	-31.43	20240314	9340	79.12	20240122	25250	-33.74	20230612	9340	79.12	20240122	2.93	N	200350	500	49 억		24015	N	N	0	N	00	N
110	20240610	120814	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16850	2210	2	15.10	135388889270	8068125	113.85	14000	18150	13850	19030	10250	14640	16780.80	0.24	0	-26843	17620	16130	14330	12840	11040	16875	13585	49	4390	500	10240	10	1	9828153	1656	-15.57	2.89	12	82.09	-1082.00	5822.00	25350	20230609	-33.53	9340	20240122	80.41	24400	-30.94	20240314	9340	80.41	20240122	25250	-33.27	20230612	9340	80.41	20240122	2.93	N	200350	500	49 억		24015	N	N	0	N	00	N
111	20240610	110816	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17190	2550	2	17.42	113483548010	6781287	95.69	14000	18150	13850	19030	10250	14640	16734.91	0.24	0	-28351	17620	16130	14330	12840	11040	16875	13585	49	4390	500	10240	10	1	9828153	1689	-15.89	2.95	12	69.00	-1082.00	5822.00	25350	20230609	-32.19	9340	20240122	84.05	24400	-29.55	20240314	9340	84.05	20240122	25250	-31.92	20230612	9340	84.05	20240122	2.93	N	200350	500	49 억		24015	N	N	0	N	00	N
112	20240610	100814	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14200	-440	5	-3.01	5933846870	418975	5.91	14000	14730	13850	19030	10250	14640	14162.40	0.24	0	20420	17620	16130	14330	12840	11040	16875	13585	49	4390	500	10240	10	1	9828153	1396	-13.12	2.44	12	4.26	-1082.00	5822.00	25350	20230609	-43.98	9340	20240122	52.03	24400	-41.80	20240314	9340	52.03	20240122	25250	-43.76	20230612	9340	52.03	20240122	2.93	N	200350	500	49 억		24015	N	N	0	N	00	N
113	20240610	090819	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14260	-380	5	-2.60	2330357220	165800	2.34	14000	14330	13850	19030	10250	14640	14054.09	0.24	0	8978	17620	16130	14330	12840	11040	16875	13585	49	4390	500	10240	10	1	9828153	1401	-13.18	2.45	12	1.69	-1082.00	5822.00	25350	20230609	-43.75	9340	20240122	52.68	24400	-41.56	20240314	9340	52.68	20240122	25250	-43.52	20230612	9340	52.68	20240122	2.93	N	200350	500	49 억		24015	N	N	0	N	00	N
114	20240607	160841	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14640	2140	2	17.12	104576157880	7013635	10371.06	13500	15820	12530	16250	8750	12500	14911.61	0.56	0	-27393	12833	12666	12553	12386	12273	12640	12360	49	3750	500	8750	10	1	9828153	1439	-13.53	2.51	12	71.36	-1082.00	5822.00	25350	20230609	-42.25	9340	20240122	56.75	24400	-40.00	20240314	9340	56.75	20240122	25350	-42.25	20230609	9340	56.75	20240122	2.90	N	200350	500	49 억		55214	N	N	0	N	00	N
115	20240607	150847	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14580	2080	2	16.64	102005690290	6837292	10110.30	13500	15820	12530	16250	8750	12500	14919.82	0.56	0	-28310	12833	12666	12553	12386	12273	12640	12360	49	3750	500	8750	10	1	9828153	1433	-13.48	2.50	12	69.57	-1082.00	5822.00	25350	20230609	-42.49	9340	20240122	56.10	24400	-40.25	20240314	9340	56.10	20240122	25350	-42.49	20230609	9340	56.10	20240122	2.90	N	200350	500	49 억		55214	N	N	0	N	00	N
116	20240607	140841	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15100	2600	2	20.80	77560086260	5226836	7728.92	13500	15790	12530	16250	8750	12500	14839.84	0.56	0	-45884	12833	12666	12553	12386	12273	12640	12360	49	3750	500	8750	10	1	9828153	1484	-13.96	2.59	12	53.18	-1082.00	5822.00	25350	20230609	-40.43	9340	20240122	61.67	24400	-38.11	20240314	9340	61.67	20240122	25350	-40.43	20230609	9340	61.67	20240122	2.90	N	200350	500	49 억		55214	N	N	0	N	00	N
117	20240607	130837	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15270	2770	2	22.16	67883539310	4586512	6782.07	13500	15790	12530	16250	8750	12500	14801.83	0.56	0	-49439	12833	12666	12553	12386	12273	12640	12360	49	3750	500	8750	10	1	9828153	1501	-14.11	2.62	12	46.67	-1082.00	5822.00	25350	20230609	-39.76	9340	20240122	63.49	24400	-37.42	20240314	9340	63.49	20240122	25350	-39.76	20230609	9340	63.49	20240122	2.90	N	200350	500	49 억		55214	N	N	0	N	00	N
118	20240607	120842	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14450	1950	2	15.60	26499155660	1875195	2772.85	13500	14870	12530	16250	8750	12500	14133.40	0.56	0	-54349	12833	12666	12553	12386	12273	12640	12360	49	3750	500	8750	10	1	9828153	1420	-13.35	2.48	12	19.08	-1082.00	5822.00	25350	20230609	-43.00	9340	20240122	54.71	24400	-40.78	20240314	9340	54.71	20240122	25350	-43.00	20230609	9340	54.71	20240122	2.90	N	200350	500	49 억		55214	N	N	0	N	00	N
119	20240607	110828	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12760	260	2	2.08	5150273750	388805	574.93	13500	14310	12530	16250	8750	12500	13250.81	0.56	0	-45034	12833	12666	12553	12386	12273	12640	12360	49	3750	500	8750	10	1	9828153	1254	-11.79	2.19	12	3.96	-1082.00	5822.00	25350	20230609	-49.66	9340	20240122	36.62	24400	-47.70	20240314	9340	36.62	20240122	25350	-49.66	20230609	9340	36.62	20240122	2.90	N	200350	500	49 억		55214	N	N	0	N	00	N
120	20240607	100842	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12900	400	2	3.20	4720129210	355130	525.13	13500	14310	12530	16250	8750	12500	13296.38	0.56	0	-33855	12833	12666	12553	12386	12273	12640	12360	49	3750	500	8750	10	1	9828153	1268	-11.92	2.22	12	3.61	-1082.00	5822.00	25350	20230609	-49.11	9340	20240122	38.12	24400	-47.13	20240314	9340	38.12	20240122	25350	-49.11	20230609	9340	38.12	20240122	2.90	N	200350	500	49 억		55214	N	N	0	N	00	N
121	20240607	090840	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13110	610	2	4.88	3164139820	234639	346.96	13500	14310	12850	16250	8750	12500	13494.79	0.56	0	-26029	12833	12666	12553	12386	12273	12640	12360	49	3750	500	8750	10	1	9828153	1288	-12.12	2.25	12	2.39	-1082.00	5822.00	25350	20230609	-48.28	9340	20240122	40.36	24400	-46.27	20240314	9340	40.36	20240122	25350	-48.28	20230609	9340	40.36	20240122	2.90	N	200350	500	49 억		55214	N	N	0	N	00	N
122	20240605	160838	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12500	-130	5	-1.03	845355410	67432	83.06	12500	12720	12440	16410	8850	12630	12536.44	0.51	0	4003	13163	12896	12723	12456	12283	12810	12370	49	3780	500	8840	10	1	9828153	1229	-11.55	2.15	12	0.69	-1082.00	5822.00	25350	20230609	-50.69	9340	20240122	33.83	24400	-48.77	20240314	9340	33.83	20240122	25350	-50.69	20230609	9340	33.83	20240122	2.81	N	200350	500	49 억		50074	N	N	0	N	00	N
123	20240605	150835	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12470	-160	5	-1.27	784813060	62585	77.09	12500	12720	12440	16410	8850	12630	12539.95	0.51	0	5066	13163	12896	12723	12456	12283	12810	12370	49	3780	500	8840	10	1	9828153	1226	-11.52	2.14	12	0.64	-1082.00	5822.00	25350	20230609	-50.81	9340	20240122	33.51	24400	-48.89	20240314	9340	33.51	20240122	25350	-50.81	20230609	9340	33.51	20240122	2.81	N	200350	500	49 억		50074	N	N	0	N	00	N
124	20240605	140838	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12560	-70	5	-0.55	593986660	47293	58.25	12500	12720	12450	16410	8850	12630	12559.72	0.51	0	6150	13163	12896	12723	12456	12283	12810	12370	49	3780	500	8840	10	1	9828153	1234	-11.61	2.16	12	0.48	-1082.00	5822.00	25350	20230609	-50.45	9340	20240122	34.48	24400	-48.52	20240314	9340	34.48	20240122	25350	-50.45	20230609	9340	34.48	20240122	2.81	N	200350	500	49 억		50074	N	N	0	N	00	N
125	20240605	130837	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12620	-10	5	-0.08	460209800	36648	45.14	12500	12720	12450	16410	8850	12630	12557.57	0.51	0	3553	13163	12896	12723	12456	12283	12810	12370	49	3780	500	8840	10	1	9828153	1240	-11.66	2.17	12	0.37	-1082.00	5822.00	25350	20230609	-50.22	9340	20240122	35.12	24400	-48.28	20240314	9340	35.12	20240122	25350	-50.22	20230609	9340	35.12	20240122	2.81	N	200350	500	49 억		50074	N	N	0	N	00	N
126	20240605	120835	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12660	30	2	0.24	398870800	31771	39.14	12500	12720	12450	16410	8850	12630	12554.56	0.51	0	3034	13163	12896	12723	12456	12283	12810	12370	49	3780	500	8840	10	1	9828153	1244	-11.70	2.17	12	0.32	-1082.00	5822.00	25350	20230609	-50.06	9340	20240122	35.55	24400	-48.11	20240314	9340	35.55	20240122	25350	-50.06	20230609	9340	35.55	20240122	2.81	N	200350	500	49 억		50074	N	N	0	N	00	N
127	20240605	110836	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12630	0	3	0.00	322497480	25724	31.69	12500	12720	12450	16410	8850	12630	12536.83	0.51	0	2409	13163	12896	12723	12456	12283	12810	12370	49	3780	500	8840	10	1	9828153	1241	-11.67	2.17	12	0.26	-1082.00	5822.00	25350	20230609	-50.18	9340	20240122	35.22	24400	-48.24	20240314	9340	35.22	20240122	25350	-50.18	20230609	9340	35.22	20240122	2.81	N	200350	500	49 억		50074	N	N	0	N	00	N
128	20240605	100834	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12560	-70	5	-0.55	225533860	17990	22.16	12500	12720	12470	16410	8850	12630	12536.62	0.51	0	1536	13163	12896	12723	12456	12283	12810	12370	49	3780	500	8840	10	1	9828153	1234	-11.61	2.16	12	0.18	-1082.00	5822.00	25350	20230609	-50.45	9340	20240122	34.48	24400	-48.52	20240314	9340	34.48	20240122	25350	-50.45	20230609	9340	34.48	20240122	2.81	N	200350	500	49 억		50074	N	N	0	N	00	N
129	20240605	090833	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12610	-20	5	-0.16	43428010	3456	4.26	12500	12720	12500	16410	8850	12630	12565.98	0.51	0	712	13163	12896	12723	12456	12283	12810	12370	49	3780	500	8840	10	1	9828153	1239	-11.65	2.17	12	0.04	-1082.00	5822.00	25350	20230609	-50.26	9340	20240122	35.01	24400	-48.32	20240314	9340	35.01	20240122	25350	-50.26	20230609	9340	35.01	20240122	2.81	N	200350	500	49 억		50074	N	N	0	N	00	N
130	20240604	160828	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12630	-310	5	-2.40	1031588700	80847	54.93	12940	12990	12550	16820	9060	12940	12760.23	0.65	0	-14240	13800	13370	13040	12610	12280	13585	12825	49	3880	500	9050	10	1	9828153	1241	-11.67	2.17	12	0.82	-1082.00	5822.00	25350	20230609	-50.18	9340	20240122	35.22	24400	-48.24	20240314	9340	35.22	20240122	25350	-50.18	20230609	9340	35.22	20240122	2.77	N	200350	500	49 억		64313	N	N	0	N	00	N
131	20240604	150827	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12650	-290	5	-2.24	943339330	73878	50.19	12940	12990	12550	16820	9060	12940	12768.88	0.65	0	-13624	13800	13370	13040	12610	12280	13585	12825	49	3880	500	9050	10	1	9828153	1243	-11.69	2.17	12	0.75	-1082.00	5822.00	25350	20230609	-50.10	9340	20240122	35.44	24400	-48.16	20240314	9340	35.44	20240122	25350	-50.10	20230609	9340	35.44	20240122	2.77	N	200350	500	49 억		64313	N	N	0	N	00	N
132	20240604	140830	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12780	-160	5	-1.24	589502520	45961	31.23	12940	12990	12680	16820	9060	12940	12826.15	0.65	0	-2748	13800	13370	13040	12610	12280	13585	12825	49	3880	500	9050	10	1	9828153	1256	-11.81	2.20	12	0.47	-1082.00	5822.00	25350	20230609	-49.59	9340	20240122	36.83	24400	-47.62	20240314	9340	36.83	20240122	25350	-49.59	20230609	9340	36.83	20240122	2.77	N	200350	500	49 억		64313	N	N	0	N	00	N
133	20240604	130827	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12830	-110	5	-0.85	516728270	40275	27.36	12940	12990	12680	16820	9060	12940	12830.00	0.65	0	-2830	13800	13370	13040	12610	12280	13585	12825	49	3880	500	9050	10	1	9828153	1261	-11.86	2.20	12	0.41	-1082.00	5822.00	25350	20230609	-49.39	9340	20240122	37.37	24400	-47.42	20240314	9340	37.37	20240122	25350	-49.39	20230609	9340	37.37	20240122	2.77	N	200350	500	49 억		64313	N	N	0	N	00	N
134	20240604	120825	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12950	10	2	0.08	480069470	37434	25.43	12940	12990	12680	16820	9060	12940	12824.42	0.65	0	-1916	13800	13370	13040	12610	12280	13585	12825	49	3880	500	9050	10	1	9828153	1273	-11.97	2.22	12	0.38	-1082.00	5822.00	25350	20230609	-48.92	9340	20240122	38.65	24400	-46.93	20240314	9340	38.65	20240122	25350	-48.92	20230609	9340	38.65	20240122	2.77	N	200350	500	49 억		64313	N	N	0	N	00	N
135	20240604	110822	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12870	-70	5	-0.54	430702810	33600	22.83	12940	12990	12680	16820	9060	12940	12818.54	0.65	0	-2463	13800	13370	13040	12610	12280	13585	12825	49	3880	500	9050	10	1	9828153	1265	-11.89	2.21	12	0.34	-1082.00	5822.00	25350	20230609	-49.23	9340	20240122	37.79	24400	-47.25	20240314	9340	37.79	20240122	25350	-49.23	20230609	9340	37.79	20240122	2.77	N	200350	500	49 억		64313	N	N	0	N	00	N
136	20240604	100825	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12840	-100	5	-0.77	355933390	27769	18.87	12940	12990	12680	16820	9060	12940	12817.65	0.65	0	-1513	13800	13370	13040	12610	12280	13585	12825	49	3880	500	9050	10	1	9828153	1262	-11.87	2.21	12	0.28	-1082.00	5822.00	25350	20230609	-49.35	9340	20240122	37.47	24400	-47.38	20240314	9340	37.47	20240122	25350	-49.35	20230609	9340	37.47	20240122	2.77	N	200350	500	49 억		64313	N	N	0	N	00	N
137	20240604	090825	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12780	-160	5	-1.24	92728350	7224	4.91	12940	12990	12680	16820	9060	12940	12836.15	0.65	0	-2158	13800	13370	13040	12610	12280	13585	12825	49	3880	500	9050	10	1	9828153	1256	-11.81	2.20	12	0.07	-1082.00	5822.00	25350	20230609	-49.59	9340	20240122	36.83	24400	-47.62	20240314	9340	36.83	20240122	25350	-49.59	20230609	9340	36.83	20240122	2.77	N	200350	500	49 억		64313	N	N	0	N	00	N
138	20240603	160816	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12940	90	2	0.70	1911357660	146499	165.59	12850	13470	12710	16700	9000	12850	13047.03	0.75	0	-9617	13190	13020	12820	12650	12450	13105	12735	49	3850	500	8990	10	1	9828153	1272	-11.96	2.22	12	1.49	-1082.00	5822.00	25350	20230609	-48.95	9340	20240122	38.54	24400	-46.97	20240314	9340	38.54	20240122	25350	-48.95	20230609	9340	38.54	20240122	2.81	N	200350	500	49 억		73785	N	N	0	N	00	N
139	20240603	150817	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12880	30	2	0.23	1847097170	141530	159.97	12850	13470	12710	16700	9000	12850	13050.92	0.75	0	-8166	13190	13020	12820	12650	12450	13105	12735	49	3850	500	8990	10	1	9828153	1266	-11.90	2.21	12	1.44	-1082.00	5822.00	25350	20230609	-49.19	9340	20240122	37.90	24400	-47.21	20240314	9340	37.90	20240122	25350	-49.19	20230609	9340	37.90	20240122	2.81	N	200350	500	49 억		73785	N	N	0	N	00	N
140	20240603	140816	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12910	60	2	0.47	1715018620	131251	148.35	12850	13470	12710	16700	9000	12850	13066.71	0.75	0	-7915	13190	13020	12820	12650	12450	13105	12735	49	3850	500	8990	10	1	9828153	1269	-11.93	2.22	12	1.34	-1082.00	5822.00	25350	20230609	-49.07	9340	20240122	38.22	24400	-47.09	20240314	9340	38.22	20240122	25350	-49.07	20230609	9340	38.22	20240122	2.81	N	200350	500	49 억		73785	N	N	0	N	00	N
141	20240603	130817	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12920	70	2	0.54	1657731090	126805	143.33	12850	13470	12710	16700	9000	12850	13073.08	0.75	0	-7541	13190	13020	12820	12650	12450	13105	12735	49	3850	500	8990	10	1	9828153	1270	-11.94	2.22	12	1.29	-1082.00	5822.00	25350	20230609	-49.03	9340	20240122	38.33	24400	-47.05	20240314	9340	38.33	20240122	25350	-49.03	20230609	9340	38.33	20240122	2.81	N	200350	500	49 억		73785	N	N	0	N	00	N
142	20240603	120815	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12810	-40	5	-0.31	1525162380	116432	131.60	12850	13470	12750	16700	9000	12850	13099.17	0.75	0	-4335	13190	13020	12820	12650	12450	13105	12735	49	3850	500	8990	10	1	9828153	1259	-11.84	2.20	12	1.18	-1082.00	5822.00	25350	20230609	-49.47	9340	20240122	37.15	24400	-47.50	20240314	9340	37.15	20240122	25350	-49.47	20230609	9340	37.15	20240122	2.81	N	200350	500	49 억		73785	N	N	0	N	00	N
143	20240603	110810	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12800	-50	5	-0.39	1335844950	101627	114.87	12850	13470	12770	16700	9000	12850	13144.59	0.75	0	3821	13190	13020	12820	12650	12450	13105	12735	49	3850	500	8990	10	1	9828153	1258	-11.83	2.20	12	1.03	-1082.00	5822.00	25350	20230609	-49.51	9340	20240122	37.04	24400	-47.54	20240314	9340	37.04	20240122	25350	-49.51	20230609	9340	37.04	20240122	2.81	N	200350	500	49 억		73785	N	N	0	N	00	N
144	20240603	100807	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13150	300	2	2.33	866420090	65335	73.85	12850	13470	12850	16700	9000	12850	13261.20	0.75	0	13787	13190	13020	12820	12650	12450	13105	12735	49	3850	500	8990	10	1	9828153	1292	-12.15	2.26	12	0.66	-1082.00	5822.00	25350	20230609	-48.13	9340	20240122	40.79	24400	-46.11	20240314	9340	40.79	20240122	25350	-48.13	20230609	9340	40.79	20240122	2.81	N	200350	500	49 억		73785	N	N	0	N	00	N
145	20240603	090807	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13300	450	2	3.50	363136410	27459	31.04	12850	13470	12850	16700	9000	12850	13224.69	0.75	0	10125	13190	13020	12820	12650	12450	13105	12735	49	3850	500	8990	10	1	9828153	1307	-12.29	2.28	12	0.28	-1082.00	5822.00	25350	20230609	-47.53	9340	20240122	42.40	24400	-45.49	20240314	9340	42.40	20240122	25350	-47.53	20230609	9340	42.40	20240122	2.81	N	200350	500	49 억		73785	N	N	0	N	00	N