KissMeData/289220/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	161136	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6730	-80	5	-1.17	441530190	65522	174.14	6750	6880	6630	8850	4770	6810	6738.66	0.97	0	-210	7530	7170	6860	6500	6190	7015	6345	111	2040	500	4760	10	1	22121745	1489	-6.05	1.56	12	0.30	-1112.00	4312.00	17330	20240110	-61.17	6550	20240627	2.75	17330	-61.17	20240110	6550	2.75	20240627	17330	-61.17	20240110	6550	2.75	20240627	0.76	N	289220	500	110 억		215159	N	N	0	N	00	N
3	20240628	151149	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6690	-120	5	-1.76	416979520	61862	164.41	6750	6880	6630	8850	4770	6810	6740.48	0.97	0	-1357	7530	7170	6860	6500	6190	7015	6345	111	2040	500	4760	10	1	22121745	1480	-6.02	1.55	12	0.28	-1112.00	4312.00	17330	20240110	-61.40	6550	20240627	2.14	17330	-61.40	20240110	6550	2.14	20240627	17330	-61.40	20240110	6550	2.14	20240627	0.76	N	289220	500	110 억		215159	N	N	0	N	00	N
4	20240628	141149	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6680	-130	5	-1.91	307990830	45517	120.97	6750	6880	6630	8850	4770	6810	6766.50	0.97	0	-1938	7530	7170	6860	6500	6190	7015	6345	111	2040	500	4760	10	1	22121745	1478	-6.01	1.55	12	0.21	-1112.00	4312.00	17330	20240110	-61.45	6550	20240627	1.98	17330	-61.45	20240110	6550	1.98	20240627	17330	-61.45	20240110	6550	1.98	20240627	0.76	N	289220	500	110 억		215159	N	N	0	N	00	N
5	20240628	131147	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6770	-40	5	-0.59	206895130	30434	80.89	6750	6880	6740	8850	4770	6810	6798.16	0.97	0	669	7530	7170	6860	6500	6190	7015	6345	111	2040	500	4760	10	1	22121745	1498	-6.09	1.57	12	0.14	-1112.00	4312.00	17330	20240110	-60.93	6550	20240627	3.36	17330	-60.93	20240110	6550	3.36	20240627	17330	-60.93	20240110	6550	3.36	20240627	0.76	N	289220	500	110 억		215159	N	N	0	N	00	N
6	20240628	121144	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6780	-30	5	-0.44	140325040	20592	54.73	6750	6880	6750	8850	4770	6810	6814.54	0.97	0	3401	7530	7170	6860	6500	6190	7015	6345	111	2040	500	4760	10	1	22121745	1500	-6.10	1.57	12	0.09	-1112.00	4312.00	17330	20240110	-60.88	6550	20240627	3.51	17330	-60.88	20240110	6550	3.51	20240627	17330	-60.88	20240110	6550	3.51	20240627	0.76	N	289220	500	110 억		215159	N	N	0	N	00	N
7	20240628	111126	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6830	20	2	0.29	113373100	16629	44.20	6750	6880	6750	8850	4770	6810	6817.79	0.97	0	4955	7530	7170	6860	6500	6190	7015	6345	111	2040	500	4760	10	1	22121745	1511	-6.14	1.58	12	0.08	-1112.00	4312.00	17330	20240110	-60.59	6550	20240627	4.27	17330	-60.59	20240110	6550	4.27	20240627	17330	-60.59	20240110	6550	4.27	20240627	0.76	N	289220	500	110 억		215159	N	N	0	N	00	N
8	20240628	101122	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6810	0	3	0.00	81060820	11897	31.62	6750	6880	6750	8850	4770	6810	6813.55	0.97	0	4074	7530	7170	6860	6500	6190	7015	6345	111	2040	500	4760	10	1	22121745	1506	-6.12	1.58	12	0.05	-1112.00	4312.00	17330	20240110	-60.70	6550	20240627	3.97	17330	-60.70	20240110	6550	3.97	20240627	17330	-60.70	20240110	6550	3.97	20240627	0.76	N	289220	500	110 억		215159	N	N	0	N	00	N
9	20240628	091126	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6840	30	2	0.44	30689020	4526	12.03	6750	6860	6750	8850	4770	6810	6780.61	0.97	0	2793	7530	7170	6860	6500	6190	7015	6345	111	2040	500	4760	10	1	22121745	1513	-6.15	1.59	12	0.02	-1112.00	4312.00	17330	20240110	-60.53	6550	20240627	4.43	17330	-60.53	20240110	6550	4.43	20240627	17330	-60.53	20240110	6550	4.43	20240627	0.76	N	289220	500	110 억		215159	N	N	0	N	00	N
10	20240627	161116	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6810	-230	5	-3.27	256930380	37045	114.42	7220	7220	6550	9150	4930	7040	6935.56	1.02	0	-11208	7133	7086	7043	6996	6953	7065	6975	111	2110	500	4920	10	1	22121745	1506	-6.12	1.58	12	0.17	-1112.00	4312.00	17550	20230621	-61.20	6550	20240627	3.97	17330	-60.70	20240110	6550	3.97	20240627	17330	-60.70	20240110	6550	3.97	20240627	0.77	N	289220	500	110 억		226500	N	N	12	N	00	N
11	20240627	151123	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6840	-200	5	-2.84	240863560	34689	107.15	7220	7220	6550	9150	4930	7040	6943.42	1.02	0	-10592	7133	7086	7043	6996	6953	7065	6975	111	2110	500	4920	10	1	22121745	1513	-6.15	1.59	12	0.16	-1112.00	4312.00	17550	20230621	-61.03	6550	20240627	4.43	17330	-60.53	20240110	6550	4.43	20240627	17330	-60.53	20240110	6550	4.43	20240627	0.77	N	289220	500	110 억		226500	N	N	12	N	00	N
12	20240627	141122	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6890	-150	5	-2.13	221318990	31844	98.36	7220	7220	6550	9150	4930	7040	6950.01	1.02	0	-8982	7133	7086	7043	6996	6953	7065	6975	111	2110	500	4920	10	1	22121745	1524	-6.20	1.60	12	0.14	-1112.00	4312.00	17550	20230621	-60.74	6550	20240627	5.19	17330	-60.24	20240110	6550	5.19	20240627	17330	-60.24	20240110	6550	5.19	20240627	0.77	N	289220	500	110 억		226500	N	N	12	N	00	N
13	20240627	131121	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6910	-130	5	-1.85	201631970	28980	89.51	7220	7220	6550	9150	4930	7040	6957.53	1.02	0	-7379	7133	7086	7043	6996	6953	7065	6975	111	2110	500	4920	10	1	22121745	1529	-6.21	1.60	12	0.13	-1112.00	4312.00	17550	20230621	-60.63	6550	20240627	5.50	17330	-60.13	20240110	6550	5.50	20240627	17330	-60.13	20240110	6550	5.50	20240627	0.77	N	289220	500	110 억		226500	N	N	12	N	00	N
14	20240627	121124	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6900	-140	5	-1.99	190752050	27402	84.64	7220	7220	6550	9150	4930	7040	6961.15	1.02	0	-6992	7133	7086	7043	6996	6953	7065	6975	111	2110	500	4920	10	1	22121745	1526	-6.21	1.60	12	0.12	-1112.00	4312.00	17550	20230621	-60.68	6550	20240627	5.34	17330	-60.18	20240110	6550	5.34	20240627	17330	-60.18	20240110	6550	5.34	20240627	0.77	N	289220	500	110 억		226500	N	N	12	N	00	N
15	20240627	111123	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6960	-80	5	-1.14	163701930	23488	72.55	7220	7220	6550	9150	4930	7040	6969.50	1.02	0	-6270	7133	7086	7043	6996	6953	7065	6975	111	2110	500	4920	10	1	22121745	1540	-6.26	1.61	12	0.11	-1112.00	4312.00	17550	20230621	-60.34	6550	20240627	6.26	17330	-59.84	20240110	6550	6.26	20240627	17330	-59.84	20240110	6550	6.26	20240627	0.77	N	289220	500	110 억		226500	N	N	12	N	00	N
16	20240627	101123	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6930	-110	5	-1.56	142847310	20491	63.29	7220	7220	6550	9150	4930	7040	6971.11	1.02	0	-4251	7133	7086	7043	6996	6953	7065	6975	111	2110	500	4920	10	1	22121745	1533	-6.23	1.61	12	0.09	-1112.00	4312.00	17550	20230621	-60.51	6550	20240627	5.80	17330	-60.01	20240110	6550	5.80	20240627	17330	-60.01	20240110	6550	5.80	20240627	0.77	N	289220	500	110 억		226500	N	N	12	N	00	N
17	20240627	091122	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7060	20	2	0.28	23318250	3283	10.14	7220	7220	7050	9150	4930	7040	7103.36	1.02	0	-936	7133	7086	7043	6996	6953	7065	6975	111	2110	500	4920	10	1	22121745	1562	-6.35	1.64	12	0.01	-1112.00	4312.00	17550	20230621	-59.77	6780	20240625	4.13	17330	-59.26	20240110	6780	4.13	20240625	17330	-59.26	20240110	6780	4.13	20240625	0.77	N	289220	500	110 억		226500	N	N	12	N	00	N
18	20240626	161118	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7040	40	2	0.57	227083320	32294	56.60	7060	7090	7000	9100	4900	7000	7031.70	1.03	0	-2572	7146	7072	6926	6852	6706	7110	6890	111	2100	500	4900	10	1	22121745	1557	-6.33	1.63	12	0.15	-1112.00	4312.00	17890	20230620	-60.65	6780	20240625	3.83	17330	-59.38	20240110	6780	3.83	20240625	17330	-59.38	20240110	6780	3.83	20240625	0.78	N	289220	500	110 억		228869	N	N	12	N	00	N
19	20240626	151122	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7050	50	2	0.71	217888340	30986	54.31	7060	7090	7000	9100	4900	7000	7031.83	1.03	0	-2645	7146	7072	6926	6852	6706	7110	6890	111	2100	500	4900	10	1	22121745	1560	-6.34	1.63	12	0.14	-1112.00	4312.00	17890	20230620	-60.59	6780	20240625	3.98	17330	-59.32	20240110	6780	3.98	20240625	17330	-59.32	20240110	6780	3.98	20240625	0.78	N	289220	500	110 억		228869	N	N	18	N	00	N
20	20240626	141119	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7040	40	2	0.57	178128610	25327	44.39	7060	7090	7000	9100	4900	7000	7033.15	1.03	0	-2554	7146	7072	6926	6852	6706	7110	6890	111	2100	500	4900	10	1	22121745	1557	-6.33	1.63	12	0.11	-1112.00	4312.00	17890	20230620	-60.65	6780	20240625	3.83	17330	-59.38	20240110	6780	3.83	20240625	17330	-59.38	20240110	6780	3.83	20240625	0.78	N	289220	500	110 억		228869	N	N	18	N	00	N
21	20240626	131120	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7070	70	2	1.00	141977500	20200	35.41	7060	7090	7000	9100	4900	7000	7028.59	1.03	0	-2941	7146	7072	6926	6852	6706	7110	6890	111	2100	500	4900	10	1	22121745	1564	-6.36	1.64	12	0.09	-1112.00	4312.00	17890	20230620	-60.48	6780	20240625	4.28	17330	-59.20	20240110	6780	4.28	20240625	17330	-59.20	20240110	6780	4.28	20240625	0.78	N	289220	500	110 억		228869	N	N	18	N	00	N
22	20240626	121118	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7020	20	2	0.29	115822200	16488	28.90	7060	7090	7000	9100	4900	7000	7024.64	1.03	0	-2854	7146	7072	6926	6852	6706	7110	6890	111	2100	500	4900	10	1	22121745	1553	-6.31	1.63	12	0.07	-1112.00	4312.00	17890	20230620	-60.76	6780	20240625	3.54	17330	-59.49	20240110	6780	3.54	20240625	17330	-59.49	20240110	6780	3.54	20240625	0.78	N	289220	500	110 억		228869	N	N	18	N	00	N
23	20240626	111120	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7030	30	2	0.43	99951010	14231	24.94	7060	7090	7000	9100	4900	7000	7023.47	1.03	0	-3325	7146	7072	6926	6852	6706	7110	6890	111	2100	500	4900	10	1	22121745	1555	-6.32	1.63	12	0.06	-1112.00	4312.00	17890	20230620	-60.70	6780	20240625	3.69	17330	-59.43	20240110	6780	3.69	20240625	17330	-59.43	20240110	6780	3.69	20240625	0.78	N	289220	500	110 억		228869	N	N	18	N	00	N
24	20240626	101117	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7030	30	2	0.43	72904220	10378	18.19	7060	7090	7000	9100	4900	7000	7024.88	1.03	0	-3799	7146	7072	6926	6852	6706	7110	6890	111	2100	500	4900	10	1	22121745	1555	-6.32	1.63	12	0.05	-1112.00	4312.00	17890	20230620	-60.70	6780	20240625	3.69	17330	-59.43	20240110	6780	3.69	20240625	17330	-59.43	20240110	6780	3.69	20240625	0.78	N	289220	500	110 억		228869	N	N	18	N	00	N
25	20240626	091121	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7010	10	2	0.14	29813720	4252	7.45	7060	7090	7000	9100	4900	7000	7011.69	1.03	0	-2942	7146	7072	6926	6852	6706	7110	6890	111	2100	500	4900	10	1	22121745	1551	-6.30	1.63	12	0.02	-1112.00	4312.00	17890	20230620	-60.82	6780	20240625	3.39	17330	-59.55	20240110	6780	3.39	20240625	17330	-59.55	20240110	6780	3.39	20240625	0.78	N	289220	500	110 억		228869	N	N	18	N	00	N
26	20240625	161116	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7000	60	2	0.86	391823440	57012	79.01	6850	7000	6780	9020	4860	6940	6872.59	0.99	0	9804	7386	7162	7036	6812	6686	7100	6750	111	2080	500	4850	10	1	22121745	1549	-6.29	1.62	12	0.26	-1112.00	4312.00	17890	20230620	-60.87	6780	20240625	3.24	17330	-59.61	20240110	6780	3.24	20240625	17330	-59.61	20240110	6780	3.24	20240625	0.78	N	289220	500	110 억		219179	N	N	18	N	00	N
27	20240625	151114	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6970	30	2	0.43	368089890	53617	74.30	6850	7000	6780	9020	4860	6940	6865.13	0.99	0	9465	7386	7162	7036	6812	6686	7100	6750	111	2080	500	4850	10	1	22121745	1542	-6.27	1.62	12	0.24	-1112.00	4312.00	17890	20230620	-61.04	6780	20240625	2.80	17330	-59.78	20240110	6780	2.80	20240625	17330	-59.78	20240110	6780	2.80	20240625	0.78	N	289220	500	110 억		219179	N	N	0	N	00	N
28	20240625	141118	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6930	-10	5	-0.14	319744890	46655	64.65	6850	7000	6780	9020	4860	6940	6853.34	0.99	0	8623	7386	7162	7036	6812	6686	7100	6750	111	2080	500	4850	10	1	22121745	1533	-6.23	1.61	12	0.21	-1112.00	4312.00	17890	20230620	-61.26	6780	20240625	2.21	17330	-60.01	20240110	6780	2.21	20240625	17330	-60.01	20240110	6780	2.21	20240625	0.78	N	289220	500	110 억		219179	N	N	0	N	00	N
29	20240625	131118	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6900	-40	5	-0.58	286167780	41793	57.92	6850	7000	6780	9020	4860	6940	6847.20	0.99	0	8143	7386	7162	7036	6812	6686	7100	6750	111	2080	500	4850	10	1	22121745	1526	-6.21	1.60	12	0.19	-1112.00	4312.00	17890	20230620	-61.43	6780	20240625	1.77	17330	-60.18	20240110	6780	1.77	20240625	17330	-60.18	20240110	6780	1.77	20240625	0.78	N	289220	500	110 억		219179	N	N	0	N	00	N
30	20240625	121121	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6870	-70	5	-1.01	256827170	37531	52.01	6850	7000	6780	9020	4860	6940	6842.99	0.99	0	9166	7386	7162	7036	6812	6686	7100	6750	111	2080	500	4850	10	1	22121745	1520	-6.18	1.59	12	0.17	-1112.00	4312.00	17890	20230620	-61.60	6780	20240625	1.33	17330	-60.36	20240110	6780	1.33	20240625	17330	-60.36	20240110	6780	1.33	20240625	0.78	N	289220	500	110 억		219179	N	N	0	N	00	N
31	20240625	111119	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6840	-100	5	-1.44	215314550	31457	43.59	6850	7000	6780	9020	4860	6940	6844.64	0.99	0	6655	7386	7162	7036	6812	6686	7100	6750	111	2080	500	4850	10	1	22121745	1513	-6.15	1.59	12	0.14	-1112.00	4312.00	17890	20230620	-61.77	6780	20240625	0.88	17330	-60.53	20240110	6780	0.88	20240625	17330	-60.53	20240110	6780	0.88	20240625	0.78	N	289220	500	110 억		219179	N	N	0	N	00	N
32	20240625	101117	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6800	-140	5	-2.02	121727360	17732	24.57	6850	7000	6790	9020	4860	6940	6864.72	0.99	0	3218	7386	7162	7036	6812	6686	7100	6750	111	2080	500	4850	10	1	22121745	1504	-6.12	1.58	12	0.08	-1112.00	4312.00	17890	20230620	-61.99	6790	20240625	0.15	17330	-60.76	20240110	6790	0.15	20240625	17330	-60.76	20240110	6790	0.15	20240625	0.78	N	289220	500	110 억		219179	N	N	0	N	00	N
33	20240625	091117	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6980	40	2	0.58	32173380	4668	6.47	6850	6980	6850	9020	4860	6940	6892.03	0.99	0	2023	7386	7162	7036	6812	6686	7100	6750	111	2080	500	4850	10	1	22121745	1544	-6.28	1.62	12	0.02	-1112.00	4312.00	17890	20230620	-60.98	6850	20240625	1.90	17330	-59.72	20240110	6850	1.90	20240625	17330	-59.72	20240110	6850	1.90	20240625	0.78	N	289220	500	110 억		219179	N	N	0	N	00	N
34	20240624	161117	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6940	-340	5	-4.67	500864530	71207	191.39	7210	7260	6910	9460	5100	7280	7034.06	1.00	0	-3048	7400	7340	7270	7210	7140	7305	7175	111	2180	500	5090	10	1	22121745	1535	-6.24	1.61	12	0.32	-1112.00	4312.00	17900	20230616	-61.23	6910	20240624	0.43	17330	-59.95	20240110	6910	0.43	20240624	17330	-59.95	20240110	6910	0.43	20240624	0.78	N	289220	500	110 억		222278	N	N	1	N	00	N
35	20240624	151113	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6940	-340	5	-4.67	462468250	65669	176.51	7210	7260	6910	9460	5100	7280	7042.40	1.00	0	-3452	7400	7340	7270	7210	7140	7305	7175	111	2180	500	5090	10	1	22121745	1535	-6.24	1.61	12	0.30	-1112.00	4312.00	17900	20230616	-61.23	6910	20240624	0.43	17330	-59.95	20240110	6910	0.43	20240624	17330	-59.95	20240110	6910	0.43	20240624	0.78	N	289220	500	110 억		222278	N	N	1	N	00	N
36	20240624	141115	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6970	-310	5	-4.26	402314450	57003	153.21	7210	7260	6960	9460	5100	7280	7057.76	1.00	0	-2777	7400	7340	7270	7210	7140	7305	7175	111	2180	500	5090	10	1	22121745	1542	-6.27	1.62	12	0.26	-1112.00	4312.00	17900	20230616	-61.06	6960	20240624	0.14	17330	-59.78	20240110	6960	0.14	20240624	17330	-59.78	20240110	6960	0.14	20240624	0.78	N	289220	500	110 억		222278	N	N	1	N	00	N
37	20240624	131112	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7070	-210	5	-2.88	190813480	26849	72.17	7210	7260	7060	9460	5100	7280	7106.89	1.00	0	2256	7400	7340	7270	7210	7140	7305	7175	111	2180	500	5090	10	1	22121745	1564	-6.36	1.64	12	0.12	-1112.00	4312.00	17900	20230616	-60.50	7060	20240624	0.14	17330	-59.20	20240110	7060	0.14	20240624	17330	-59.20	20240110	7060	0.14	20240624	0.78	N	289220	500	110 억		222278	N	N	1	N	00	N
38	20240624	121114	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7080	-200	5	-2.75	172449310	24252	65.18	7210	7260	7060	9460	5100	7280	7110.70	1.00	0	2361	7400	7340	7270	7210	7140	7305	7175	111	2180	500	5090	10	1	22121745	1566	-6.37	1.64	12	0.11	-1112.00	4312.00	17900	20230616	-60.45	7060	20240624	0.28	17330	-59.15	20240110	7060	0.28	20240624	17330	-59.15	20240110	7060	0.28	20240624	0.78	N	289220	500	110 억		222278	N	N	1	N	00	N
39	20240624	111116	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7080	-200	5	-2.75	159780620	22460	60.37	7210	7260	7060	9460	5100	7280	7113.98	1.00	0	2451	7400	7340	7270	7210	7140	7305	7175	111	2180	500	5090	10	1	22121745	1566	-6.37	1.64	12	0.10	-1112.00	4312.00	17900	20230616	-60.45	7060	20240624	0.28	17330	-59.15	20240110	7060	0.28	20240624	17330	-59.15	20240110	7060	0.28	20240624	0.78	N	289220	500	110 억		222278	N	N	1	N	00	N
40	20240624	101114	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7130	-150	5	-2.06	112672780	15809	42.49	7210	7260	7060	9460	5100	7280	7127.09	1.00	0	2650	7400	7340	7270	7210	7140	7305	7175	111	2180	500	5090	10	1	22121745	1577	-6.41	1.65	12	0.07	-1112.00	4312.00	17900	20230616	-60.17	7060	20240624	0.99	17330	-58.86	20240110	7060	0.99	20240624	17330	-58.86	20240110	7060	0.99	20240624	0.78	N	289220	500	110 억		222278	N	N	1	N	00	N
41	20240624	091114	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7230	-50	5	-0.69	6644380	920	2.47	7210	7260	7210	9460	5100	7280	7221.90	1.00	0	-290	7400	7340	7270	7210	7140	7305	7175	111	2180	500	5090	10	1	22121745	1599	-6.50	1.68	12	0.00	-1112.00	4312.00	17900	20230616	-59.61	7200	20240621	0.42	17330	-58.28	20240110	7200	0.42	20240621	17330	-58.28	20240110	7200	0.42	20240621	0.78	N	289220	500	110 억		222278	N	N	1	N	00	N
42	20240621	161037	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7280	40	2	0.55	267659790	36795	86.73	7300	7330	7200	9410	5070	7240	7274.34	1.03	0	-5875	7560	7400	7320	7160	7080	7360	7120	111	2170	500	5060	10	1	22121745	1610	-6.55	1.69	12	0.17	-1112.00	4312.00	18120	20230615	-59.82	7200	20240621	1.11	17330	-57.99	20240110	7200	1.11	20240621	17550	-58.52	20230621	7200	1.11	20240621	0.76	N	289220	500	110 억		227738	N	N	1	N	00	N
43	20240621	151037	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7280	40	2	0.55	242559870	33347	78.60	7300	7330	7200	9410	5070	7240	7273.81	1.03	0	-5165	7560	7400	7320	7160	7080	7360	7120	111	2170	500	5060	10	1	22121745	1610	-6.55	1.69	12	0.15	-1112.00	4312.00	18120	20230615	-59.82	7200	20240621	1.11	17330	-57.99	20240110	7200	1.11	20240621	17550	-58.52	20230621	7200	1.11	20240621	0.76	N	289220	500	110 억		227738	N	N	21	N	00	N
44	20240621	141036	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7290	50	2	0.69	197131650	27106	63.89	7300	7330	7200	9410	5070	7240	7272.62	1.03	0	-3617	7560	7400	7320	7160	7080	7360	7120	111	2170	500	5060	10	1	22121745	1613	-6.56	1.69	12	0.12	-1112.00	4312.00	18120	20230615	-59.77	7200	20240621	1.25	17330	-57.93	20240110	7200	1.25	20240621	17550	-58.46	20230621	7200	1.25	20240621	0.76	N	289220	500	110 억		227738	N	N	21	N	00	N
45	20240621	131038	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7270	30	2	0.41	128096190	17659	41.62	7300	7320	7200	9410	5070	7240	7253.88	1.03	0	-1134	7560	7400	7320	7160	7080	7360	7120	111	2170	500	5060	10	1	22121745	1608	-6.54	1.69	12	0.08	-1112.00	4312.00	18120	20230615	-59.88	7200	20240621	0.97	17330	-58.05	20240110	7200	0.97	20240621	17550	-58.58	20230621	7200	0.97	20240621	0.76	N	289220	500	110 억		227738	N	N	21	N	00	N
46	20240621	121040	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7260	20	2	0.28	112152810	15470	36.46	7300	7320	7200	9410	5070	7240	7249.70	1.03	0	-901	7560	7400	7320	7160	7080	7360	7120	111	2170	500	5060	10	1	22121745	1606	-6.53	1.68	12	0.07	-1112.00	4312.00	18120	20230615	-59.93	7200	20240621	0.83	17330	-58.11	20240110	7200	0.83	20240621	17550	-58.63	20230621	7200	0.83	20240621	0.76	N	289220	500	110 억		227738	N	N	21	N	00	N
47	20240621	111038	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7270	30	2	0.41	86974530	12003	28.29	7300	7320	7200	9410	5070	7240	7246.07	1.03	0	-1249	7560	7400	7320	7160	7080	7360	7120	111	2170	500	5060	10	1	22121745	1608	-6.54	1.69	12	0.05	-1112.00	4312.00	18120	20230615	-59.88	7200	20240621	0.97	17330	-58.05	20240110	7200	0.97	20240621	17550	-58.58	20230621	7200	0.97	20240621	0.76	N	289220	500	110 억		227738	N	N	21	N	00	N
48	20240621	101035	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7250	10	2	0.14	65599910	9061	21.36	7300	7320	7200	9410	5070	7240	7239.81	1.03	0	-1150	7560	7400	7320	7160	7080	7360	7120	111	2170	500	5060	10	1	22121745	1604	-6.52	1.68	12	0.04	-1112.00	4312.00	18120	20230615	-59.99	7200	20240621	0.69	17330	-58.17	20240110	7200	0.69	20240621	17550	-58.69	20230621	7200	0.69	20240621	0.76	N	289220	500	110 억		227738	N	N	21	N	00	N
49	20240621	091040	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7280	40	2	0.55	9486780	1300	3.06	7300	7320	7250	9410	5070	7240	7297.52	1.03	0	-335	7560	7400	7320	7160	7080	7360	7120	111	2170	500	5060	10	1	22121745	1610	-6.55	1.69	12	0.01	-1112.00	4312.00	18120	20230615	-59.82	7230	20240618	0.69	17330	-57.99	20240110	7230	0.69	20240618	17550	-58.52	20230621	7230	0.69	20240618	0.76	N	289220	500	110 억		227738	N	N	21	N	00	N
50	20240620	161032	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7240	-170	5	-2.29	308923580	42343	81.70	7340	7480	7240	9630	5190	7410	7295.77	1.04	0	-1307	7563	7486	7393	7316	7223	7525	7355	111	2220	500	5180	10	1	22121745	1602	-6.51	1.68	12	0.19	-1112.00	4312.00	18180	20230614	-60.18	7230	20240618	0.14	17330	-58.22	20240110	7230	0.14	20240618	17890	-59.53	20230620	7230	0.14	20240618	0.76	N	289220	500	110 억		229045	N	N	21	N	00	N
51	20240620	151032	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7270	-140	5	-1.89	265489820	36354	70.14	7340	7480	7250	9630	5190	7410	7302.91	1.04	0	87	7563	7486	7393	7316	7223	7525	7355	111	2220	500	5180	10	1	22121745	1608	-6.54	1.69	12	0.16	-1112.00	4312.00	18180	20230614	-60.01	7230	20240618	0.55	17330	-58.05	20240110	7230	0.55	20240618	17890	-59.36	20230620	7230	0.55	20240618	0.76	N	289220	500	110 억		229045	N	N	367	N	00	N
52	20240620	141033	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7300	-110	5	-1.48	235444400	32229	62.18	7340	7480	7250	9630	5190	7410	7305.36	1.04	0	2040	7563	7486	7393	7316	7223	7525	7355	111	2220	500	5180	10	1	22121745	1615	-6.56	1.69	12	0.15	-1112.00	4312.00	18180	20230614	-59.85	7230	20240618	0.97	17330	-57.88	20240110	7230	0.97	20240618	17890	-59.20	20230620	7230	0.97	20240618	0.76	N	289220	500	110 억		229045	N	N	367	N	00	N
53	20240620	131033	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7270	-140	5	-1.89	214934910	29409	56.74	7340	7480	7250	9630	5190	7410	7308.47	1.04	0	1791	7563	7486	7393	7316	7223	7525	7355	111	2220	500	5180	10	1	22121745	1608	-6.54	1.69	12	0.13	-1112.00	4312.00	18180	20230614	-60.01	7230	20240618	0.55	17330	-58.05	20240110	7230	0.55	20240618	17890	-59.36	20230620	7230	0.55	20240618	0.76	N	289220	500	110 억		229045	N	N	367	N	00	N
54	20240620	121031	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7260	-150	5	-2.02	196949320	26931	51.96	7340	7480	7250	9630	5190	7410	7313.11	1.04	0	1334	7563	7486	7393	7316	7223	7525	7355	111	2220	500	5180	10	1	22121745	1606	-6.53	1.68	12	0.12	-1112.00	4312.00	18180	20230614	-60.07	7230	20240618	0.41	17330	-58.11	20240110	7230	0.41	20240618	17890	-59.42	20230620	7230	0.41	20240618	0.76	N	289220	500	110 억		229045	N	N	367	N	00	N
55	20240620	111034	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7320	-90	5	-1.21	136338950	18594	35.87	7340	7480	7250	9630	5190	7410	7332.42	1.04	0	751	7563	7486	7393	7316	7223	7525	7355	111	2220	500	5180	10	1	22121745	1619	-6.58	1.70	12	0.08	-1112.00	4312.00	18180	20230614	-59.74	7230	20240618	1.24	17330	-57.76	20240110	7230	1.24	20240618	17890	-59.08	20230620	7230	1.24	20240618	0.76	N	289220	500	110 억		229045	N	N	367	N	00	N
56	20240620	101035	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7370	-40	5	-0.54	103912890	14173	27.35	7340	7480	7250	9630	5190	7410	7331.75	1.04	0	1252	7563	7486	7393	7316	7223	7525	7355	111	2220	500	5180	10	1	22121745	1630	-6.63	1.71	12	0.06	-1112.00	4312.00	18180	20230614	-59.46	7230	20240618	1.94	17330	-57.47	20240110	7230	1.94	20240618	17890	-58.80	20230620	7230	1.94	20240618	0.76	N	289220	500	110 억		229045	N	N	367	N	00	N
57	20240620	091039	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7380	-30	5	-0.40	11042950	1496	2.89	7340	7480	7340	9630	5190	7410	7381.65	1.04	0	341	7563	7486	7393	7316	7223	7525	7355	111	2220	500	5180	10	1	22121745	1633	-6.64	1.71	12	0.01	-1112.00	4312.00	18180	20230614	-59.41	7230	20240618	2.07	17330	-57.41	20240110	7230	2.07	20240618	17890	-58.75	20230620	7230	2.07	20240618	0.76	N	289220	500	110 억		229045	N	N	367	N	00	N
58	20240619	161028	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7410	90	2	1.23	381598860	51679	91.93	7300	7470	7300	9510	5130	7320	7383.71	1.07	0	908	7673	7496	7363	7186	7053	7430	7120	111	2190	500	5120	10	1	22121745	1639	-6.66	1.72	12	0.23	-1112.00	4312.00	18410	20230613	-59.75	7230	20240618	2.49	17330	-57.24	20240110	7230	2.49	20240618	17890	-58.58	20230620	7230	2.49	20240618	0.78	N	289220	500	110 억		237456	N	N	367	N	00	N
59	20240619	151028	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7420	100	2	1.37	354427920	48013	85.41	7300	7470	7300	9510	5130	7320	7381.92	1.07	0	759	7673	7496	7363	7186	7053	7430	7120	111	2190	500	5120	10	1	22121745	1641	-6.67	1.72	12	0.22	-1112.00	4312.00	18410	20230613	-59.70	7230	20240618	2.63	17330	-57.18	20240110	7230	2.63	20240618	17890	-58.52	20230620	7230	2.63	20240618	0.78	N	289220	500	110 억		237456	N	N	588	N	00	N
60	20240619	141037	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7440	120	2	1.64	304321140	41258	73.40	7300	7470	7300	9510	5130	7320	7376.05	1.07	0	1191	7673	7496	7363	7186	7053	7430	7120	111	2190	500	5120	10	1	22121745	1646	-6.69	1.73	12	0.19	-1112.00	4312.00	18410	20230613	-59.59	7230	20240618	2.90	17330	-57.07	20240110	7230	2.90	20240618	17890	-58.41	20230620	7230	2.90	20240618	0.78	N	289220	500	110 억		237456	N	N	588	N	00	N
61	20240619	131025	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7430	110	2	1.50	251747540	34181	60.81	7300	7450	7300	9510	5130	7320	7365.13	1.07	0	1490	7673	7496	7363	7186	7053	7430	7120	111	2190	500	5120	10	1	22121745	1644	-6.68	1.72	12	0.15	-1112.00	4312.00	18410	20230613	-59.64	7230	20240618	2.77	17330	-57.13	20240110	7230	2.77	20240618	17890	-58.47	20230620	7230	2.77	20240618	0.78	N	289220	500	110 억		237456	N	N	588	N	00	N
62	20240619	121026	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7400	80	2	1.09	202751460	27567	49.04	7300	7450	7300	9510	5130	7320	7354.86	1.07	0	2424	7673	7496	7363	7186	7053	7430	7120	111	2190	500	5120	10	1	22121745	1637	-6.65	1.72	12	0.12	-1112.00	4312.00	18410	20230613	-59.80	7230	20240618	2.35	17330	-57.30	20240110	7230	2.35	20240618	17890	-58.64	20230620	7230	2.35	20240618	0.78	N	289220	500	110 억		237456	N	N	588	N	00	N
63	20240619	111029	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7390	70	2	0.96	174522150	23746	42.24	7300	7450	7300	9510	5130	7320	7349.54	1.07	0	1425	7673	7496	7363	7186	7053	7430	7120	111	2190	500	5120	10	1	22121745	1635	-6.65	1.71	12	0.11	-1112.00	4312.00	18410	20230613	-59.86	7230	20240618	2.21	17330	-57.36	20240110	7230	2.21	20240618	17890	-58.69	20230620	7230	2.21	20240618	0.78	N	289220	500	110 억		237456	N	N	588	N	00	N
64	20240619	101033	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7390	70	2	0.96	127509070	17389	30.93	7300	7390	7300	9510	5130	7320	7332.74	1.07	0	-1423	7673	7496	7363	7186	7053	7430	7120	111	2190	500	5120	10	1	22121745	1635	-6.65	1.71	12	0.08	-1112.00	4312.00	18410	20230613	-59.86	7230	20240618	2.21	17330	-57.36	20240110	7230	2.21	20240618	17890	-58.69	20230620	7230	2.21	20240618	0.78	N	289220	500	110 억		237456	N	N	588	N	00	N
65	20240619	091036	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7360	40	2	0.55	8867020	1211	2.15	7300	7360	7300	9510	5130	7320	7322.06	1.07	0	-301	7673	7496	7363	7186	7053	7430	7120	111	2190	500	5120	10	1	22121745	1628	-6.62	1.71	12	0.01	-1112.00	4312.00	18410	20230613	-60.02	7230	20240618	1.80	17330	-57.53	20240110	7230	1.80	20240618	17890	-58.86	20230620	7230	1.80	20240618	0.78	N	289220	500	110 억		237456	N	N	588	N	00	N
66	20240618	161023	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7320	-60	5	-0.81	412333330	56097	53.71	7390	7540	7230	9590	5170	7380	7350.46	1.09	0	-4191	7760	7570	7450	7260	7140	7510	7200	111	2210	500	5160	10	1	22121745	1619	-6.58	1.70	12	0.25	-1112.00	4312.00	18460	20230612	-60.35	7230	20240618	1.24	17330	-57.76	20240110	7230	1.24	20240618	17890	-59.08	20230620	7230	1.24	20240618	0.77	N	289220	500	110 억		240767	N	N	588	N	00	N
67	20240618	151022	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7340	-40	5	-0.54	383496190	52175	49.96	7390	7540	7230	9590	5170	7380	7350.19	1.09	0	-4265	7760	7570	7450	7260	7140	7510	7200	111	2210	500	5160	10	1	22121745	1624	-6.60	1.70	12	0.24	-1112.00	4312.00	18460	20230612	-60.24	7230	20240618	1.52	17330	-57.65	20240110	7230	1.52	20240618	17890	-58.97	20230620	7230	1.52	20240618	0.77	N	289220	500	110 억		240767	N	N	327	N	00	N
68	20240618	141026	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7290	-90	5	-1.22	349562730	47547	45.53	7390	7540	7230	9590	5170	7380	7351.94	1.09	0	-6406	7760	7570	7450	7260	7140	7510	7200	111	2210	500	5160	10	1	22121745	1613	-6.56	1.69	12	0.21	-1112.00	4312.00	18460	20230612	-60.51	7230	20240618	0.83	17330	-57.93	20240110	7230	0.83	20240618	17890	-59.25	20230620	7230	0.83	20240618	0.77	N	289220	500	110 억		240767	N	N	327	N	00	N
69	20240618	131027	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7260	-120	5	-1.63	300162070	40741	39.01	7390	7540	7240	9590	5170	7380	7367.57	1.09	0	-8410	7760	7570	7450	7260	7140	7510	7200	111	2210	500	5160	10	1	22121745	1606	-6.53	1.68	12	0.18	-1112.00	4312.00	18460	20230612	-60.67	7240	20240618	0.28	17330	-58.11	20240110	7240	0.28	20240618	17890	-59.42	20230620	7240	0.28	20240618	0.77	N	289220	500	110 억		240767	N	N	327	N	00	N
70	20240618	121024	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7270	-110	5	-1.49	253976880	34380	32.92	7390	7540	7260	9590	5170	7380	7387.34	1.09	0	-8153	7760	7570	7450	7260	7140	7510	7200	111	2210	500	5160	10	1	22121745	1608	-6.54	1.69	12	0.16	-1112.00	4312.00	18460	20230612	-60.62	7260	20240618	0.14	17330	-58.05	20240110	7260	0.14	20240618	17890	-59.36	20230620	7260	0.14	20240618	0.77	N	289220	500	110 억		240767	N	N	327	N	00	N
71	20240618	111024	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7360	-20	5	-0.27	189719030	25609	24.52	7390	7540	7350	9590	5170	7380	7408.30	1.09	0	-5147	7760	7570	7450	7260	7140	7510	7200	111	2210	500	5160	10	1	22121745	1628	-6.62	1.71	12	0.12	-1112.00	4312.00	18460	20230612	-60.13	7330	20240617	0.41	17330	-57.53	20240110	7330	0.41	20240617	17890	-58.86	20230620	7330	0.41	20240617	0.77	N	289220	500	110 억		240767	N	N	327	N	00	N
72	20240618	101023	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7410	30	2	0.41	117439100	15817	15.15	7390	7540	7350	9590	5170	7380	7424.87	1.09	0	-545	7760	7570	7450	7260	7140	7510	7200	111	2210	500	5160	10	1	22121745	1639	-6.66	1.72	12	0.07	-1112.00	4312.00	18460	20230612	-59.86	7330	20240617	1.09	17330	-57.24	20240110	7330	1.09	20240617	17890	-58.58	20230620	7330	1.09	20240617	0.77	N	289220	500	110 억		240767	N	N	327	N	00	N
73	20240618	091033	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7540	160	2	2.17	33945330	4564	4.37	7390	7540	7390	9590	5170	7380	7437.63	1.09	0	1307	7760	7570	7450	7260	7140	7510	7200	111	2210	500	5160	10	1	22121745	1668	-6.78	1.75	12	0.02	-1112.00	4312.00	18460	20230612	-59.15	7330	20240617	2.86	17330	-56.49	20240110	7330	2.86	20240617	17890	-57.85	20230620	7330	2.86	20240617	0.77	N	289220	500	110 억		240767	N	N	327	N	00	N
74	20240617	161015	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7380	-200	5	-2.64	772490580	104181	54.42	7580	7640	7330	9850	5310	7580	7414.92	0.97	0	16337	8206	7892	7736	7422	7266	7815	7345	111	2270	500	5300	10	1	22121745	1633	-6.64	1.71	12	0.47	-1112.00	4312.00	18460	20230612	-60.02	7330	20240617	0.68	17330	-57.41	20240110	7330	0.68	20240617	17890	-58.75	20230620	7330	0.68	20240617	0.78	N	289220	500	110 억		215656	N	N	327	N	00	N
75	20240617	151023	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7370	-210	5	-2.77	750608220	101216	52.87	7580	7640	7330	9850	5310	7580	7415.90	0.97	0	15284	8206	7892	7736	7422	7266	7815	7345	111	2270	500	5300	10	1	22121745	1630	-6.63	1.71	12	0.46	-1112.00	4312.00	18460	20230612	-60.08	7330	20240617	0.55	17330	-57.47	20240110	7330	0.55	20240617	17890	-58.80	20230620	7330	0.55	20240617	0.78	N	289220	500	110 억		215656	N	N	2376	N	00	N
76	20240617	141013	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7360	-220	5	-2.90	678149630	91381	47.73	7580	7640	7330	9850	5310	7580	7421.12	0.97	0	10636	8206	7892	7736	7422	7266	7815	7345	111	2270	500	5300	10	1	22121745	1628	-6.62	1.71	12	0.41	-1112.00	4312.00	18460	20230612	-60.13	7330	20240617	0.41	17330	-57.53	20240110	7330	0.41	20240617	17890	-58.86	20230620	7330	0.41	20240617	0.78	N	289220	500	110 억		215656	N	N	2376	N	00	N
77	20240617	131012	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7350	-230	5	-3.03	591887360	79655	41.61	7580	7640	7330	9850	5310	7580	7430.64	0.97	0	6694	8206	7892	7736	7422	7266	7815	7345	111	2270	500	5300	10	1	22121745	1626	-6.61	1.70	12	0.36	-1112.00	4312.00	18460	20230612	-60.18	7330	20240617	0.27	17330	-57.59	20240110	7330	0.27	20240617	17890	-58.92	20230620	7330	0.27	20240617	0.78	N	289220	500	110 억		215656	N	N	2376	N	00	N
78	20240617	121013	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7350	-230	5	-3.03	494523660	66436	34.70	7580	7640	7330	9850	5310	7580	7443.61	0.97	0	1512	8206	7892	7736	7422	7266	7815	7345	111	2270	500	5300	10	1	22121745	1626	-6.61	1.70	12	0.30	-1112.00	4312.00	18460	20230612	-60.18	7330	20240617	0.27	17330	-57.59	20240110	7330	0.27	20240617	17890	-58.92	20230620	7330	0.27	20240617	0.78	N	289220	500	110 억		215656	N	N	2376	N	00	N
79	20240617	111006	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7380	-200	5	-2.64	366106770	48979	25.58	7580	7640	7370	9850	5310	7580	7474.77	0.97	0	3182	8206	7892	7736	7422	7266	7815	7345	111	2270	500	5300	10	1	22121745	1633	-6.64	1.71	12	0.22	-1112.00	4312.00	18460	20230612	-60.02	7370	20240617	0.14	17330	-57.41	20240110	7370	0.14	20240617	17890	-58.75	20230620	7370	0.14	20240617	0.78	N	289220	500	110 억		215656	N	N	2376	N	00	N
80	20240617	101006	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7540	-40	5	-0.53	137950240	18299	9.56	7580	7640	7450	9850	5310	7580	7538.68	0.97	0	6822	8206	7892	7736	7422	7266	7815	7345	111	2270	500	5300	10	1	22121745	1668	-6.78	1.75	12	0.08	-1112.00	4312.00	18460	20230612	-59.15	7450	20240617	1.21	17330	-56.49	20240110	7450	1.21	20240617	17890	-57.85	20230620	7450	1.21	20240617	0.78	N	289220	500	110 억		215656	N	N	2376	N	00	N
81	20240617	091008	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7550	-30	5	-0.40	20291270	2672	1.40	7580	7640	7540	9850	5310	7580	7594.04	0.97	0	-635	8206	7892	7736	7422	7266	7815	7345	111	2270	500	5300	10	1	22121745	1670	-6.79	1.75	12	0.01	-1112.00	4312.00	18460	20230612	-59.10	7540	20240617	0.13	17330	-56.43	20240110	7540	0.13	20240617	17890	-57.80	20230620	7540	0.13	20240617	0.78	N	289220	500	110 억		215656	N	N	2376	N	00	N
82	20240614	160842	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7580	-420	5	-5.25	1471377280	191221	264.55	8040	8050	7580	10400	5600	8000	7695.62	0.98	0	-45548	8253	8126	8063	7936	7873	8095	7905	111	2400	500	5600	10	1	22121745	1677	-6.82	1.76	12	0.86	-1112.00	4312.00	18460	20230612	-58.94	7580	20240614	0.00	17330	-56.26	20240110	7580	0.00	20240614	18180	-58.31	20230614	7580	0.00	20240614	0.78	N	289220	500	110 억		216374	N	N	2376	N	00	N
83	20240614	150845	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7590	-410	5	-5.12	1283103330	166422	230.24	8040	8050	7580	10400	5600	8000	7709.94	0.98	0	-38684	8253	8126	8063	7936	7873	8095	7905	111	2400	500	5600	10	1	22121745	1679	-6.83	1.76	12	0.75	-1112.00	4312.00	18460	20230612	-58.88	7580	20240614	0.13	17330	-56.20	20240110	7580	0.13	20240614	18180	-58.25	20230614	7580	0.13	20240614	0.78	N	289220	500	110 억		216374	N	N	3798	N	00	N
84	20240614	140843	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7640	-360	5	-4.50	1032633930	133447	184.62	8040	8050	7610	10400	5600	8000	7738.16	0.98	0	-32600	8253	8126	8063	7936	7873	8095	7905	111	2400	500	5600	10	1	22121745	1690	-6.87	1.77	12	0.60	-1112.00	4312.00	18460	20230612	-58.61	7610	20240614	0.39	17330	-55.91	20240110	7610	0.39	20240614	18180	-57.98	20230614	7610	0.39	20240614	0.78	N	289220	500	110 억		216374	N	N	3798	N	00	N
85	20240614	130846	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7640	-360	5	-4.50	906845370	116960	161.81	8040	8050	7630	10400	5600	8000	7753.47	0.98	0	-23568	8253	8126	8063	7936	7873	8095	7905	111	2400	500	5600	10	1	22121745	1690	-6.87	1.77	12	0.53	-1112.00	4312.00	18460	20230612	-58.61	7630	20240614	0.13	17330	-55.91	20240110	7630	0.13	20240614	18180	-57.98	20230614	7630	0.13	20240614	0.78	N	289220	500	110 억		216374	N	N	3798	N	00	N
86	20240614	120849	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7650	-350	5	-4.38	773082660	99452	137.59	8040	8050	7650	10400	5600	8000	7773.42	0.98	0	-14109	8253	8126	8063	7936	7873	8095	7905	111	2400	500	5600	10	1	22121745	1692	-6.88	1.77	12	0.45	-1112.00	4312.00	18460	20230612	-58.56	7650	20240614	0.00	17330	-55.86	20240110	7650	0.00	20240614	18180	-57.92	20230614	7650	0.00	20240614	0.78	N	289220	500	110 억		216374	N	N	3798	N	00	N
87	20240614	110956	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7720	-280	5	-3.50	548409770	70237	97.17	8040	8050	7690	10400	5600	8000	7807.99	0.98	0	-3402	8253	8126	8063	7936	7873	8095	7905	111	2400	500	5600	10	1	22121745	1708	-6.94	1.79	12	0.32	-1112.00	4312.00	18460	20230612	-58.18	7690	20240614	0.39	17330	-55.45	20240110	7690	0.39	20240614	18180	-57.54	20230614	7690	0.39	20240614	0.78	N	289220	500	110 억		216374	N	N	3798	N	00	N
88	20240614	100954	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7780	-220	5	-2.75	405811080	51759	71.61	8040	8050	7690	10400	5600	8000	7840.40	0.98	0	-2029	8253	8126	8063	7936	7873	8095	7905	111	2400	500	5600	10	1	22121745	1721	-7.00	1.80	12	0.23	-1112.00	4312.00	18460	20230612	-57.85	7690	20240614	1.17	17330	-55.11	20240110	7690	1.17	20240614	18180	-57.21	20230614	7690	1.17	20240614	0.78	N	289220	500	110 억		216374	N	N	3798	N	00	N
89	20240614	091000	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7980	-20	5	-0.25	58313720	7298	10.10	8040	8050	7940	10400	5600	8000	7990.37	0.98	0	-968	8253	8126	8063	7936	7873	8095	7905	111	2400	500	5600	10	1	22121745	1765	-7.18	1.85	12	0.03	-1112.00	4312.00	18460	20230612	-56.77	7940	20240614	0.50	17330	-53.95	20240110	7940	0.50	20240614	18180	-56.11	20230614	7940	0.50	20240614	0.78	N	289220	500	110 억		216374	N	N	3798	N	00	N
90	20240613	160944	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	8000	-110	5	-1.36	577163780	71631	78.89	8190	8190	8000	10540	5680	8110	8057.51	0.97	0	-16304	8503	8306	8193	7996	7883	8250	7940	111	2430	500	5670	10	1	22121745	1770	-7.19	1.86	12	0.32	-1112.00	4312.00	18870	20230607	-57.60	8000	20240613	0.00	17330	-53.84	20240110	8000	0.00	20240613	18410	-56.55	20230613	8000	0.00	20240613	0.77	N	289220	500	110 억		213815	N	N	3798	N	00	N
91	20240613	151002	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	8030	-80	5	-0.99	446171000	55264	60.86	8190	8190	8020	10540	5680	8110	8073.45	0.97	0	-5197	8503	8306	8193	7996	7883	8250	7940	111	2430	500	5670	10	1	22121745	1776	-7.22	1.86	12	0.25	-1112.00	4312.00	18870	20230607	-57.45	8020	20240613	0.12	17330	-53.66	20240110	8020	0.12	20240613	18410	-56.38	20230613	8020	0.12	20240613	0.77	N	289220	500	110 억		213815	N	N	10	N	00	N
92	20240613	140951	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	8050	-60	5	-0.74	380238340	47060	51.83	8190	8190	8050	10540	5680	8110	8079.86	0.97	0	-2261	8503	8306	8193	7996	7883	8250	7940	111	2430	500	5670	10	1	22121745	1781	-7.24	1.87	12	0.21	-1112.00	4312.00	18870	20230607	-57.34	8050	20240613	0.00	17330	-53.55	20240110	8050	0.00	20240613	18410	-56.27	20230613	8050	0.00	20240613	0.77	N	289220	500	110 억		213815	N	N	10	N	00	N
93	20240613	130948	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	8090	-20	5	-0.25	285870100	35356	38.94	8190	8190	8060	10540	5680	8110	8085.48	0.97	0	2559	8503	8306	8193	7996	7883	8250	7940	111	2430	500	5670	10	1	22121745	1790	-7.28	1.88	12	0.16	-1112.00	4312.00	18870	20230607	-57.13	8060	20240613	0.37	17330	-53.32	20240110	8060	0.37	20240613	18410	-56.06	20230613	8060	0.37	20240613	0.77	N	289220	500	110 억		213815	N	N	10	N	00	N
94	20240613	120953	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	8070	-40	5	-0.49	216319010	26739	29.45	8190	8190	8060	10540	5680	8110	8090.02	0.97	0	2728	8503	8306	8193	7996	7883	8250	7940	111	2430	500	5670	10	1	22121745	1785	-7.26	1.87	12	0.12	-1112.00	4312.00	18870	20230607	-57.23	8060	20240613	0.12	17330	-53.43	20240110	8060	0.12	20240613	18410	-56.17	20230613	8060	0.12	20240613	0.77	N	289220	500	110 억		213815	N	N	10	N	00	N
95	20240613	110945	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	8120	10	2	0.12	185560850	22934	25.26	8190	8190	8060	10540	5680	8110	8091.08	0.97	0	2413	8503	8306	8193	7996	7883	8250	7940	111	2430	500	5670	10	1	22121745	1796	-7.30	1.88	12	0.10	-1112.00	4312.00	18870	20230607	-56.97	8060	20240613	0.74	17330	-53.14	20240110	8060	0.74	20240613	18410	-55.89	20230613	8060	0.74	20240613	0.77	N	289220	500	110 억		213815	N	N	10	N	00	N
96	20240613	100945	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	8110	0	3	0.00	133312960	16464	18.13	8190	8190	8060	10540	5680	8110	8097.24	0.97	0	2630	8503	8306	8193	7996	7883	8250	7940	111	2430	500	5670	10	1	22121745	1794	-7.29	1.88	12	0.07	-1112.00	4312.00	18870	20230607	-57.02	8060	20240613	0.62	17330	-53.20	20240110	8060	0.62	20240613	18410	-55.95	20230613	8060	0.62	20240613	0.77	N	289220	500	110 억		213815	N	N	10	N	00	N
97	20240613	090953	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8160	50	2	0.62	8118200	993	1.09	8190	8190	8120	10540	5680	8110	8175.43	0.97	0	-146	8503	8306	8193	7996	7883	8250	7940	111	2430	500	5670	10	1	22121745	1805	-7.34	1.89	12	0.00	-1112.00	4312.00	18870	20230607	-56.76	8080	20240612	0.99	17330	-52.91	20240110	8080	0.99	20240612	18410	-55.68	20230613	8080	0.99	20240612	0.77	N	289220	500	110 억		213815	N	N	10	N	00	N
98	20240612	160936	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	8110	-210	5	-2.52	742673500	90755	176.45	8320	8390	8080	10810	5830	8320	8183.39	1.07	0	-23122	8686	8502	8406	8222	8126	8455	8175	111	2490	500	5820	10	1	22121745	1794	-7.29	1.88	12	0.41	-1112.00	4312.00	18870	20230607	-57.02	8080	20240612	0.37	17330	-53.20	20240110	8080	0.37	20240612	18460	-56.07	20230612	8080	0.37	20240612	0.77	N	289220	500	110 억		236622	N	N	10	N	00	N
99	20240612	150947	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	8100	-220	5	-2.64	717880920	87698	170.51	8320	8390	8080	10810	5830	8320	8185.83	1.07	0	-22710	8686	8502	8406	8222	8126	8455	8175	111	2490	500	5820	10	1	22121745	1792	-7.28	1.88	12	0.40	-1112.00	4312.00	18870	20230607	-57.07	8080	20240612	0.25	17330	-53.26	20240110	8080	0.25	20240612	18460	-56.12	20230612	8080	0.25	20240612	0.77	N	289220	500	110 억		236622	N	N	274	N	00	N
100	20240612	140942	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	8100	-220	5	-2.64	649257770	79218	154.02	8320	8390	8080	10810	5830	8320	8195.84	1.07	0	-21092	8686	8502	8406	8222	8126	8455	8175	111	2490	500	5820	10	1	22121745	1792	-7.28	1.88	12	0.36	-1112.00	4312.00	18870	20230607	-57.07	8080	20240612	0.25	17330	-53.26	20240110	8080	0.25	20240612	18460	-56.12	20230612	8080	0.25	20240612	0.77	N	289220	500	110 억		236622	N	N	274	N	00	N
101	20240612	130943	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	8100	-220	5	-2.64	595107300	72537	141.03	8320	8390	8080	10810	5830	8320	8204.19	1.07	0	-17755	8686	8502	8406	8222	8126	8455	8175	111	2490	500	5820	10	1	22121745	1792	-7.28	1.88	12	0.33	-1112.00	4312.00	18870	20230607	-57.07	8080	20240612	0.25	17330	-53.26	20240110	8080	0.25	20240612	18460	-56.12	20230612	8080	0.25	20240612	0.77	N	289220	500	110 억		236622	N	N	274	N	00	N
102	20240612	120941	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	8120	-200	5	-2.40	554360520	67509	131.26	8320	8390	8080	10810	5830	8320	8211.65	1.07	0	-16198	8686	8502	8406	8222	8126	8455	8175	111	2490	500	5820	10	1	22121745	1796	-7.30	1.88	12	0.31	-1112.00	4312.00	18870	20230607	-56.97	8080	20240612	0.50	17330	-53.14	20240110	8080	0.50	20240612	18460	-56.01	20230612	8080	0.50	20240612	0.77	N	289220	500	110 억		236622	N	N	274	N	00	N
103	20240612	110940	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	8140	-180	5	-2.16	457539420	55566	108.04	8320	8390	8120	10810	5830	8320	8234.16	1.07	0	-13945	8686	8502	8406	8222	8126	8455	8175	111	2490	500	5820	10	1	22121745	1801	-7.32	1.89	12	0.25	-1112.00	4312.00	18870	20230607	-56.86	8120	20240612	0.25	17330	-53.03	20240110	8120	0.25	20240612	18460	-55.90	20230612	8120	0.25	20240612	0.77	N	289220	500	110 억		236622	N	N	274	N	00	N
104	20240612	100941	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	8230	-90	5	-1.08	222659940	26893	52.29	8320	8390	8210	10810	5830	8320	8279.48	1.07	0	-5994	8686	8502	8406	8222	8126	8455	8175	111	2490	500	5820	10	1	22121745	1821	-7.40	1.91	12	0.12	-1112.00	4312.00	18870	20230607	-56.39	8210	20240612	0.24	17330	-52.51	20240110	8210	0.24	20240612	18460	-55.42	20230612	8210	0.24	20240612	0.77	N	289220	500	110 억		236622	N	N	274	N	00	N
105	20240612	090944	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8350	30	2	0.36	42256890	5089	9.89	8320	8350	8280	10810	5830	8320	8303.57	1.07	0	1895	8686	8502	8406	8222	8126	8455	8175	111	2490	500	5820	10	1	22121745	1847	-7.51	1.94	12	0.02	-1112.00	4312.00	18870	20230607	-55.75	8260	20240605	1.09	17330	-51.82	20240110	8260	1.09	20240605	18460	-54.77	20230612	8260	1.09	20240605	0.77	N	289220	500	110 억		236622	N	N	274	N	00	N
106	20240610	160934	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8380	-80	5	-0.95	178778520	21345	79.69	8310	8500	8290	10990	5930	8460	8375.46	1.06	0	1548	8626	8542	8456	8372	8286	8500	8330	111	2530	500	5920	10	1	22121745	1854	-7.54	1.94	12	0.10	-1112.00	4312.00	18870	20230607	-55.59	8260	20240605	1.45	17330	-51.64	20240110	8260	1.45	20240605	18460	-54.60	20230612	8260	1.45	20240605	0.77	N	289220	500	110 억		235415	N	N	188	N	00	N
107	20240610	150942	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8390	-70	5	-0.83	171649370	20494	76.51	8310	8500	8290	10990	5930	8460	8375.38	1.06	0	1319	8626	8542	8456	8372	8286	8500	8330	111	2530	500	5920	10	1	22121745	1856	-7.54	1.95	12	0.09	-1112.00	4312.00	18870	20230607	-55.54	8260	20240605	1.57	17330	-51.59	20240110	8260	1.57	20240605	18460	-54.55	20230612	8260	1.57	20240605	0.77	N	289220	500	110 억		235415	N	N	0	N	00	N
108	20240610	140938	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8380	-80	5	-0.95	154062190	18394	68.67	8310	8500	8290	10990	5930	8460	8375.45	1.06	0	1109	8626	8542	8456	8372	8286	8500	8330	111	2530	500	5920	10	1	22121745	1854	-7.54	1.94	12	0.08	-1112.00	4312.00	18870	20230607	-55.59	8260	20240605	1.45	17330	-51.64	20240110	8260	1.45	20240605	18460	-54.60	20230612	8260	1.45	20240605	0.77	N	289220	500	110 억		235415	N	N	0	N	00	N
109	20240610	130934	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8430	-30	5	-0.35	104276600	12458	46.51	8310	8500	8290	10990	5930	8460	8369.89	1.06	0	341	8626	8542	8456	8372	8286	8500	8330	111	2530	500	5920	10	1	22121745	1865	-7.58	1.96	12	0.06	-1112.00	4312.00	18870	20230607	-55.33	8260	20240605	2.06	17330	-51.36	20240110	8260	2.06	20240605	18460	-54.33	20230612	8260	2.06	20240605	0.77	N	289220	500	110 억		235415	N	N	0	N	00	N
110	20240610	120936	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8450	-10	5	-0.12	96311900	11514	42.99	8310	8500	8290	10990	5930	8460	8364.35	1.06	0	399	8626	8542	8456	8372	8286	8500	8330	111	2530	500	5920	10	1	22121745	1869	-7.60	1.96	12	0.05	-1112.00	4312.00	18870	20230607	-55.22	8260	20240605	2.30	17330	-51.24	20240110	8260	2.30	20240605	18460	-54.23	20230612	8260	2.30	20240605	0.77	N	289220	500	110 억		235415	N	N	0	N	00	N
111	20240610	110938	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8460	0	3	0.00	89947850	10760	40.17	8310	8500	8290	10990	5930	8460	8359.00	1.06	0	586	8626	8542	8456	8372	8286	8500	8330	111	2530	500	5920	10	1	22121745	1871	-7.61	1.96	12	0.05	-1112.00	4312.00	18870	20230607	-55.17	8260	20240605	2.42	17330	-51.18	20240110	8260	2.42	20240605	18460	-54.17	20230612	8260	2.42	20240605	0.77	N	289220	500	110 억		235415	N	N	0	N	00	N
112	20240610	100935	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8360	-100	5	-1.18	64762420	7766	28.99	8310	8400	8290	10990	5930	8460	8338.44	1.06	0	644	8626	8542	8456	8372	8286	8500	8330	111	2530	500	5920	10	1	22121745	1849	-7.52	1.94	12	0.04	-1112.00	4312.00	18870	20230607	-55.70	8260	20240605	1.21	17330	-51.76	20240110	8260	1.21	20240605	18460	-54.71	20230612	8260	1.21	20240605	0.77	N	289220	500	110 억		235415	N	N	0	N	00	N
113	20240610	090942	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8360	-100	5	-1.18	33661270	4051	15.12	8310	8390	8290	10990	5930	8460	8307.49	1.06	0	577	8626	8542	8456	8372	8286	8500	8330	111	2530	500	5920	10	1	22121745	1849	-7.52	1.94	12	0.02	-1112.00	4312.00	18870	20230607	-55.70	8260	20240605	1.21	17330	-51.76	20240110	8260	1.21	20240605	18460	-54.71	20230612	8260	1.21	20240605	0.77	N	289220	500	110 억		235415	N	N	0	N	00	N
114	20240607	161007	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8460	-80	5	-0.94	220371290	26157	46.56	8540	8540	8370	11100	5980	8540	8424.94	1.11	0	-9663	8726	8632	8446	8352	8166	8680	8400	111	2560	500	5970	10	1	22121745	1871	-7.61	1.96	12	0.12	-1112.00	4312.00	18870	20230607	-55.17	8260	20240605	2.42	17330	-51.18	20240110	8260	2.42	20240605	18870	-55.17	20230607	8260	2.42	20240605	0.77	N	289220	500	110 억		244906	N	N	0	N	00	N
115	20240607	151014	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8420	-120	5	-1.41	194960900	23134	41.18	8540	8540	8370	11100	5980	8540	8427.46	1.11	0	-9248	8726	8632	8446	8352	8166	8680	8400	111	2560	500	5970	10	1	22121745	1863	-7.57	1.95	12	0.10	-1112.00	4312.00	18870	20230607	-55.38	8260	20240605	1.94	17330	-51.41	20240110	8260	1.94	20240605	18870	-55.38	20230607	8260	1.94	20240605	0.77	N	289220	500	110 억		244906	N	N	0	N	00	N
116	20240607	141009	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8430	-110	5	-1.29	173574550	20591	36.66	8540	8540	8370	11100	5980	8540	8429.63	1.11	0	-8332	8726	8632	8446	8352	8166	8680	8400	111	2560	500	5970	10	1	22121745	1865	-7.58	1.96	12	0.09	-1112.00	4312.00	18870	20230607	-55.33	8260	20240605	2.06	17330	-51.36	20240110	8260	2.06	20240605	18870	-55.33	20230607	8260	2.06	20240605	0.77	N	289220	500	110 억		244906	N	N	0	N	00	N
117	20240607	131005	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8420	-120	5	-1.41	139397550	16527	29.42	8540	8540	8370	11100	5980	8540	8434.53	1.11	0	-7200	8726	8632	8446	8352	8166	8680	8400	111	2560	500	5970	10	1	22121745	1863	-7.57	1.95	12	0.07	-1112.00	4312.00	18870	20230607	-55.38	8260	20240605	1.94	17330	-51.41	20240110	8260	1.94	20240605	18870	-55.38	20230607	8260	1.94	20240605	0.77	N	289220	500	110 억		244906	N	N	0	N	00	N
118	20240607	121009	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8430	-110	5	-1.29	129373630	15337	27.30	8540	8540	8370	11100	5980	8540	8435.39	1.11	0	-6988	8726	8632	8446	8352	8166	8680	8400	111	2560	500	5970	10	1	22121745	1865	-7.58	1.96	12	0.07	-1112.00	4312.00	18870	20230607	-55.33	8260	20240605	2.06	17330	-51.36	20240110	8260	2.06	20240605	18870	-55.33	20230607	8260	2.06	20240605	0.77	N	289220	500	110 억		244906	N	N	0	N	00	N
119	20240607	110951	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8410	-130	5	-1.52	123920290	14689	26.15	8540	8540	8370	11100	5980	8540	8436.26	1.11	0	-6713	8726	8632	8446	8352	8166	8680	8400	111	2560	500	5970	10	1	22121745	1860	-7.56	1.95	12	0.07	-1112.00	4312.00	18870	20230607	-55.43	8260	20240605	1.82	17330	-51.47	20240110	8260	1.82	20240605	18870	-55.43	20230607	8260	1.82	20240605	0.77	N	289220	500	110 억		244906	N	N	0	N	00	N
120	20240607	101008	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8460	-80	5	-0.94	95032680	11248	20.02	8540	8540	8390	11100	5980	8540	8448.85	1.11	0	-4350	8726	8632	8446	8352	8166	8680	8400	111	2560	500	5970	10	1	22121745	1871	-7.61	1.96	12	0.05	-1112.00	4312.00	18870	20230607	-55.17	8260	20240605	2.42	17330	-51.18	20240110	8260	2.42	20240605	18870	-55.17	20230607	8260	2.42	20240605	0.77	N	289220	500	110 억		244906	N	N	0	N	00	N
121	20240607	091007	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8480	-60	5	-0.70	18261150	2147	3.82	8540	8540	8460	11100	5980	8540	8505.43	1.11	0	-808	8726	8632	8446	8352	8166	8680	8400	111	2560	500	5970	10	1	22121745	1876	-7.63	1.97	12	0.01	-1112.00	4312.00	18870	20230607	-55.06	8260	20240605	2.66	17330	-51.07	20240110	8260	2.66	20240605	18870	-55.06	20230607	8260	2.66	20240605	0.77	N	289220	500	110 억		244906	N	N	0	N	00	N
122	20240605	161005	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	8540	240	2	2.89	464580290	55394	71.22	8270	8540	8260	10790	5810	8300	8386.57	1.00	0	22987	8633	8466	8373	8206	8113	8420	8160	111	2490	500	5810	10	1	22121745	1889	-7.68	1.98	12	0.25	-1112.00	4312.00	18870	20230607	-54.74	8260	20240605	3.39	17330	-50.72	20240110	8260	3.39	20240605	18870	-54.74	20230607	8260	3.39	20240605	0.77	N	289220	500	110 억		221727	N	N	20	N	00	N
123	20240605	151002	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	8480	180	2	2.17	416780770	49790	64.02	8270	8540	8260	10790	5810	8300	8370.79	1.00	0	22247	8633	8466	8373	8206	8113	8420	8160	111	2490	500	5810	10	1	22121745	1876	-7.63	1.97	12	0.23	-1112.00	4312.00	18870	20230607	-55.06	8260	20240605	2.66	17330	-51.07	20240110	8260	2.66	20240605	18870	-55.06	20230607	8260	2.66	20240605	0.77	N	289220	500	110 억		221727	N	N	20	N	00	N
124	20240605	141003	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	8470	170	2	2.05	335080680	40171	51.65	8270	8470	8260	10790	5810	8300	8341.37	1.00	0	19570	8633	8466	8373	8206	8113	8420	8160	111	2490	500	5810	10	1	22121745	1874	-7.62	1.96	12	0.18	-1112.00	4312.00	18870	20230607	-55.11	8260	20240605	2.54	17330	-51.13	20240110	8260	2.54	20240605	18870	-55.11	20230607	8260	2.54	20240605	0.77	N	289220	500	110 억		221727	N	N	20	N	00	N
125	20240605	131002	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	8420	120	2	1.45	278789270	33490	43.06	8270	8430	8260	10790	5810	8300	8324.56	1.00	0	16693	8633	8466	8373	8206	8113	8420	8160	111	2490	500	5810	10	1	22121745	1863	-7.57	1.95	12	0.15	-1112.00	4312.00	18870	20230607	-55.38	8260	20240605	1.94	17330	-51.41	20240110	8260	1.94	20240605	18870	-55.38	20230607	8260	1.94	20240605	0.77	N	289220	500	110 억		221727	N	N	20	N	00	N
126	20240605	121000	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	8300	0	3	0.00	213486210	25693	33.03	8270	8380	8260	10790	5810	8300	8309.12	1.00	0	11602	8633	8466	8373	8206	8113	8420	8160	111	2490	500	5810	10	1	22121745	1836	-7.46	1.92	12	0.12	-1112.00	4312.00	18870	20230607	-56.01	8260	20240605	0.48	17330	-52.11	20240110	8260	0.48	20240605	18870	-56.01	20230607	8260	0.48	20240605	0.77	N	289220	500	110 억		221727	N	N	20	N	00	N
127	20240605	111001	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	8350	50	2	0.60	132703580	15973	20.54	8270	8380	8260	10790	5810	8300	8308.00	1.00	0	6794	8633	8466	8373	8206	8113	8420	8160	111	2490	500	5810	10	1	22121745	1847	-7.51	1.94	12	0.07	-1112.00	4312.00	18870	20230607	-55.75	8260	20240605	1.09	17330	-51.82	20240110	8260	1.09	20240605	18870	-55.75	20230607	8260	1.09	20240605	0.77	N	289220	500	110 억		221727	N	N	20	N	00	N
128	20240605	100959	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	8300	0	3	0.00	60017590	7228	9.29	8270	8380	8260	10790	5810	8300	8303.49	1.00	0	973	8633	8466	8373	8206	8113	8420	8160	111	2490	500	5810	10	1	22121745	1836	-7.46	1.92	12	0.03	-1112.00	4312.00	18870	20230607	-56.01	8260	20240605	0.48	17330	-52.11	20240110	8260	0.48	20240605	18870	-56.01	20230607	8260	0.48	20240605	0.77	N	289220	500	110 억		221727	N	N	20	N	00	N
129	20240605	090958	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	8360	60	2	0.72	22407940	2704	3.48	8270	8360	8260	10790	5810	8300	8286.92	1.00	0	1045	8633	8466	8373	8206	8113	8420	8160	111	2490	500	5810	10	1	22121745	1849	-7.52	1.94	12	0.01	-1112.00	4312.00	18870	20230607	-55.70	8260	20240605	1.21	17330	-51.76	20240110	8260	1.21	20240605	18870	-55.70	20230607	8260	1.21	20240605	0.77	N	289220	500	110 억		221727	N	N	20	N	00	N
130	20240604	160951	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	8300	-210	5	-2.47	645851750	77495	184.66	8490	8540	8280	11060	5960	8510	8334.15	1.03	0	-6707	8883	8696	8573	8386	8263	8635	8325	111	2550	500	5950	10	1	22121745	1836	-7.46	1.92	12	0.35	-1112.00	4312.00	18870	20230607	-56.01	8280	20240604	0.24	17330	-52.11	20240110	8280	0.24	20240604	18870	-56.01	20230607	8280	0.24	20240604	0.77	N	289220	500	110 억		228434	N	N	20	N	00	N
131	20240604	150951	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	8290	-220	5	-2.59	622949110	74735	178.08	8490	8540	8280	11060	5960	8510	8335.44	1.03	0	-5936	8883	8696	8573	8386	8263	8635	8325	111	2550	500	5950	10	1	22121745	1834	-7.46	1.92	12	0.34	-1112.00	4312.00	18870	20230607	-56.07	8280	20240604	0.12	17330	-52.16	20240110	8280	0.12	20240604	18870	-56.07	20230607	8280	0.12	20240604	0.77	N	289220	500	110 억		228434	N	N	0	N	00	N
132	20240604	140954	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	8310	-200	5	-2.35	536856500	64362	153.36	8490	8540	8280	11060	5960	8510	8341.20	1.03	0	-4838	8883	8696	8573	8386	8263	8635	8325	111	2550	500	5950	10	1	22121745	1838	-7.47	1.93	12	0.29	-1112.00	4312.00	18870	20230607	-55.96	8280	20240604	0.36	17330	-52.05	20240110	8280	0.36	20240604	18870	-55.96	20230607	8280	0.36	20240604	0.77	N	289220	500	110 억		228434	N	N	0	N	00	N
133	20240604	130950	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	8330	-180	5	-2.12	483779670	57965	138.12	8490	8540	8290	11060	5960	8510	8346.07	1.03	0	-4399	8883	8696	8573	8386	8263	8635	8325	111	2550	500	5950	10	1	22121745	1843	-7.49	1.93	12	0.26	-1112.00	4312.00	18870	20230607	-55.86	8290	20240604	0.48	17330	-51.93	20240110	8290	0.48	20240604	18870	-55.86	20230607	8290	0.48	20240604	0.77	N	289220	500	110 억		228434	N	N	0	N	00	N
134	20240604	120949	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	8310	-200	5	-2.35	425962150	51015	121.56	8490	8540	8290	11060	5960	8510	8349.74	1.03	0	-4859	8883	8696	8573	8386	8263	8635	8325	111	2550	500	5950	10	1	22121745	1838	-7.47	1.93	12	0.23	-1112.00	4312.00	18870	20230607	-55.96	8290	20240604	0.24	17330	-52.05	20240110	8290	0.24	20240604	18870	-55.96	20230607	8290	0.24	20240604	0.77	N	289220	500	110 억		228434	N	N	0	N	00	N
135	20240604	110946	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	8320	-190	5	-2.23	399203150	47796	113.89	8490	8540	8290	11060	5960	8510	8352.23	1.03	0	-4439	8883	8696	8573	8386	8263	8635	8325	111	2550	500	5950	10	1	22121745	1841	-7.48	1.93	12	0.22	-1112.00	4312.00	18870	20230607	-55.91	8290	20240604	0.36	17330	-51.99	20240110	8290	0.36	20240604	18870	-55.91	20230607	8290	0.36	20240604	0.77	N	289220	500	110 억		228434	N	N	0	N	00	N
136	20240604	100948	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	8300	-210	5	-2.47	328420360	39275	93.59	8490	8540	8290	11060	5960	8510	8362.07	1.03	0	-3641	8883	8696	8573	8386	8263	8635	8325	111	2550	500	5950	10	1	22121745	1836	-7.46	1.92	12	0.18	-1112.00	4312.00	18870	20230607	-56.01	8290	20240604	0.12	17330	-52.11	20240110	8290	0.12	20240604	18870	-56.01	20230607	8290	0.12	20240604	0.77	N	289220	500	110 억		228434	N	N	0	N	00	N
137	20240604	090947	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	8470	-40	5	-0.47	20023500	2363	5.63	8490	8540	8440	11060	5960	8510	8473.76	1.03	0	-580	8883	8696	8573	8386	8263	8635	8325	111	2550	500	5950	10	1	22121745	1874	-7.62	1.96	12	0.01	-1112.00	4312.00	18870	20230607	-55.11	8440	20240604	0.36	17330	-51.13	20240110	8440	0.36	20240604	18870	-55.11	20230607	8440	0.36	20240604	0.77	N	289220	500	110 억		228434	N	N	0	N	00	N
138	20240603	160937	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	8510	-100	5	-1.16	353650150	41366	76.38	8610	8760	8450	11190	6030	8610	8549.30	1.05	0	-3216	8856	8732	8666	8542	8476	8700	8510	111	2580	500	6020	10	1	22121745	1883	-7.65	1.97	12	0.19	-1112.00	4312.00	18870	20230607	-54.90	8450	20240603	0.71	17330	-50.89	20240110	8450	0.71	20240603	18870	-54.90	20230607	8450	0.71	20240603	0.79	N	289220	500	110 억		231436	N	N	12	N	00	N
139	20240603	150938	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	8500	-110	5	-1.28	340907920	39868	73.61	8610	8760	8450	11190	6030	8610	8550.92	1.05	0	-2825	8856	8732	8666	8542	8476	8700	8510	111	2580	500	6020	10	1	22121745	1880	-7.64	1.97	12	0.18	-1112.00	4312.00	18870	20230607	-54.95	8450	20240603	0.59	17330	-50.95	20240110	8450	0.59	20240603	18870	-54.95	20230607	8450	0.59	20240603	0.79	N	289220	500	110 억		231436	N	N	12	N	00	N
140	20240603	140938	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	8500	-110	5	-1.28	321016920	37527	69.29	8610	8760	8450	11190	6030	8610	8554.29	1.05	0	-2126	8856	8732	8666	8542	8476	8700	8510	111	2580	500	6020	10	1	22121745	1880	-7.64	1.97	12	0.17	-1112.00	4312.00	18870	20230607	-54.95	8450	20240603	0.59	17330	-50.95	20240110	8450	0.59	20240603	18870	-54.95	20230607	8450	0.59	20240603	0.79	N	289220	500	110 억		231436	N	N	12	N	00	N
141	20240603	130938	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	8510	-100	5	-1.16	287438520	33578	62.00	8610	8760	8450	11190	6030	8610	8560.32	1.05	0	-1729	8856	8732	8666	8542	8476	8700	8510	111	2580	500	6020	10	1	22121745	1883	-7.65	1.97	12	0.15	-1112.00	4312.00	18870	20230607	-54.90	8450	20240603	0.71	17330	-50.89	20240110	8450	0.71	20240603	18870	-54.90	20230607	8450	0.71	20240603	0.79	N	289220	500	110 억		231436	N	N	12	N	00	N
142	20240603	120937	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	8500	-110	5	-1.28	261794150	30559	56.42	8610	8760	8450	11190	6030	8610	8566.84	1.05	0	-1422	8856	8732	8666	8542	8476	8700	8510	111	2580	500	6020	10	1	22121745	1880	-7.64	1.97	12	0.14	-1112.00	4312.00	18870	20230607	-54.95	8450	20240603	0.59	17330	-50.95	20240110	8450	0.59	20240603	18870	-54.95	20230607	8450	0.59	20240603	0.79	N	289220	500	110 억		231436	N	N	12	N	00	N
143	20240603	110932	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	8590	-20	5	-0.23	115497210	13373	24.69	8610	8760	8550	11190	6030	8610	8636.60	1.05	0	-537	8856	8732	8666	8542	8476	8700	8510	111	2580	500	6020	10	1	22121745	1900	-7.72	1.99	12	0.06	-1112.00	4312.00	18870	20230607	-54.48	8550	20240603	0.47	17330	-50.43	20240110	8550	0.47	20240603	18870	-54.48	20230607	8550	0.47	20240603	0.79	N	289220	500	110 억		231436	N	N	12	N	00	N
144	20240603	100927	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8640	30	2	0.35	58738170	6769	12.50	8610	8760	8610	11190	6030	8610	8677.53	1.05	0	118	8856	8732	8666	8542	8476	8700	8510	111	2580	500	6020	10	1	22121745	1911	-7.77	2.00	12	0.03	-1112.00	4312.00	18870	20230607	-54.21	8600	20240531	0.47	17330	-50.14	20240110	8600	0.47	20240531	18870	-54.21	20230607	8600	0.47	20240531	0.79	N	289220	500	110 억		231436	N	N	12	N	00	N
145	20240603	090927	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8640	30	2	0.35	6606840	767	1.42	8610	8640	8610	11190	6030	8610	8613.87	1.05	0	-28	8856	8732	8666	8542	8476	8700	8510	111	2580	500	6020	10	1	22121745	1911	-7.77	2.00	12	0.00	-1112.00	4312.00	18870	20230607	-54.21	8600	20240531	0.47	17330	-50.14	20240110	8600	0.47	20240531	18870	-54.21	20230607	8600	0.47	20240531	0.79	N	289220	500	110 억		231436	N	N	12	N	00	N