KissMeData/111710/price/prices-20240501.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240531	160824	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5320	-10	5	-0.19	6030210	1132	101.43	5350	5350	5310	6920	3740	5330	5327.04	0.09	0	-41	5383	5356	5313	5286	5243	5370	5300	41	1590	200	3730	10	1	20588000	1095	6.20	0.61	12	0.01	858.00	8730.00	8310	20230524	-35.98	5250	20240416	1.33	6830	-22.11	20240110	5250	1.33	20240416	8150	-34.72	20230612	5250	1.33	20240416	0.40	N	111710	200	41 억		18176	N	N	0	N	00	N
3	20240531	150822	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5310	-20	5	-0.38	5269450	989	88.62	5350	5350	5310	6920	3740	5330	5328.06	0.09	0	-47	5383	5356	5313	5286	5243	5370	5300	41	1590	200	3730	10	1	20588000	1093	6.19	0.61	12	0.00	858.00	8730.00	8310	20230524	-36.10	5250	20240416	1.14	6830	-22.25	20240110	5250	1.14	20240416	8150	-34.85	20230612	5250	1.14	20240416	0.40	N	111710	200	41 억		18176	N	N	0	N	00	N
4	20240531	140822	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5310	-20	5	-0.38	3373780	632	56.63	5350	5350	5310	6920	3740	5330	5338.26	0.09	0	-37	5383	5356	5313	5286	5243	5370	5300	41	1590	200	3730	10	1	20588000	1093	6.19	0.61	12	0.00	858.00	8730.00	8310	20230524	-36.10	5250	20240416	1.14	6830	-22.25	20240110	5250	1.14	20240416	8150	-34.85	20230612	5250	1.14	20240416	0.40	N	111710	200	41 억		18176	N	N	0	N	00	N
5	20240531	130826	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5310	-20	5	-0.38	3373780	632	56.63	5350	5350	5310	6920	3740	5330	5338.26	0.09	0	-37	5383	5356	5313	5286	5243	5370	5300	41	1590	200	3730	10	1	20588000	1093	6.19	0.61	12	0.00	858.00	8730.00	8310	20230524	-36.10	5250	20240416	1.14	6830	-22.25	20240110	5250	1.14	20240416	8150	-34.85	20230612	5250	1.14	20240416	0.40	N	111710	200	41 억		18176	N	N	0	N	00	N
6	20240531	120830	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5340	10	2	0.19	2082690	390	34.95	5350	5350	5310	6920	3740	5330	5340.23	0.09	0	-17	5383	5356	5313	5286	5243	5370	5300	41	1590	200	3730	10	1	20588000	1099	6.22	0.61	12	0.00	858.00	8730.00	8310	20230524	-35.74	5250	20240416	1.71	6830	-21.82	20240110	5250	1.71	20240416	8150	-34.48	20230612	5250	1.71	20240416	0.40	N	111710	200	41 억		18176	N	N	0	N	00	N
7	20240531	110826	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5340	10	2	0.19	1660830	311	27.87	5350	5350	5310	6920	3740	5330	5340.29	0.09	0	-17	5383	5356	5313	5286	5243	5370	5300	41	1590	200	3730	10	1	20588000	1099	6.22	0.61	12	0.00	858.00	8730.00	8310	20230524	-35.74	5250	20240416	1.71	6830	-21.82	20240110	5250	1.71	20240416	8150	-34.48	20230612	5250	1.71	20240416	0.40	N	111710	200	41 억		18176	N	N	0	N	00	N
8	20240531	100825	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5350	20	2	0.38	1468590	275	24.64	5350	5350	5310	6920	3740	5330	5340.33	0.09	0	-17	5383	5356	5313	5286	5243	5370	5300	41	1590	200	3730	10	1	20588000	1101	6.24	0.61	12	0.00	858.00	8730.00	8310	20230524	-35.62	5250	20240416	1.90	6830	-21.67	20240110	5250	1.90	20240416	8150	-34.36	20230612	5250	1.90	20240416	0.40	N	111710	200	41 억		18176	N	N	0	N	00	N
9	20240531	090824	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5350	20	2	0.38	32100	6	0.54	5350	5350	5350	6920	3740	5330	5350.00	0.09	0	0	5383	5356	5313	5286	5243	5370	5300	41	1590	200	3730	10	1	20588000	1101	6.24	0.61	12	0.00	858.00	8730.00	8310	20230524	-35.62	5250	20240416	1.90	6830	-21.67	20240110	5250	1.90	20240416	8150	-34.36	20230612	5250	1.90	20240416	0.40	N	111710	200	41 억		18176	N	N	0	N	00	N
10	20240530	160820	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5330	30	2	0.57	5909540	1116	18.89	5290	5340	5270	6890	3710	5300	5295.22	0.09	0	-7	5460	5380	5340	5260	5220	5360	5240	41	1590	200	3710	10	1	20588000	1097	6.21	0.61	12	0.01	858.00	8730.00	8310	20230524	-35.86	5250	20240416	1.52	6830	-21.96	20240110	5250	1.52	20240416	8150	-34.60	20230612	5250	1.52	20240416	0.40	N	111710	200	41 억		18183	N	N	0	N	00	N
11	20240530	150822	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5280	-20	5	-0.38	5397190	1019	17.25	5290	5340	5270	6890	3710	5300	5296.56	0.09	0	-7	5460	5380	5340	5260	5220	5360	5240	41	1590	200	3710	10	1	20588000	1087	6.15	0.60	12	0.00	858.00	8730.00	8310	20230524	-36.46	5250	20240416	0.57	6830	-22.69	20240110	5250	0.57	20240416	8150	-35.21	20230612	5250	0.57	20240416	0.40	N	111710	200	41 억		18183	N	N	0	N	00	N
12	20240530	140821	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5320	20	2	0.38	3554840	671	11.36	5290	5340	5270	6890	3710	5300	5297.82	0.09	0	-10	5460	5380	5340	5260	5220	5360	5240	41	1590	200	3710	10	1	20588000	1095	6.20	0.61	12	0.00	858.00	8730.00	8310	20230524	-35.98	5250	20240416	1.33	6830	-22.11	20240110	5250	1.33	20240416	8150	-34.72	20230612	5250	1.33	20240416	0.40	N	111710	200	41 억		18183	N	N	0	N	00	N
13	20240530	130822	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5330	30	2	0.57	3145200	594	10.05	5290	5340	5270	6890	3710	5300	5294.95	0.09	0	-10	5460	5380	5340	5260	5220	5360	5240	41	1590	200	3710	10	1	20588000	1097	6.21	0.61	12	0.00	858.00	8730.00	8310	20230524	-35.86	5250	20240416	1.52	6830	-21.96	20240110	5250	1.52	20240416	8150	-34.60	20230612	5250	1.52	20240416	0.40	N	111710	200	41 억		18183	N	N	0	N	00	N
14	20240530	120820	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5340	40	2	0.75	3129210	591	10.00	5290	5340	5270	6890	3710	5300	5294.77	0.09	0	-10	5460	5380	5340	5260	5220	5360	5240	41	1590	200	3710	10	1	20588000	1099	6.22	0.61	12	0.00	858.00	8730.00	8310	20230524	-35.74	5250	20240416	1.71	6830	-21.82	20240110	5250	1.71	20240416	8150	-34.48	20230612	5250	1.71	20240416	0.40	N	111710	200	41 억		18183	N	N	0	N	00	N
15	20240530	110821	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5340	40	2	0.75	2911870	550	9.31	5290	5340	5270	6890	3710	5300	5294.31	0.09	0	-10	5460	5380	5340	5260	5220	5360	5240	41	1590	200	3710	10	1	20588000	1099	6.22	0.61	12	0.00	858.00	8730.00	8310	20230524	-35.74	5250	20240416	1.71	6830	-21.82	20240110	5250	1.71	20240416	8150	-34.48	20230612	5250	1.71	20240416	0.40	N	111710	200	41 억		18183	N	N	0	N	00	N
16	20240530	100821	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5340	40	2	0.75	2911870	550	9.31	5290	5340	5270	6890	3710	5300	5294.31	0.09	0	-10	5460	5380	5340	5260	5220	5360	5240	41	1590	200	3710	10	1	20588000	1099	6.22	0.61	12	0.00	858.00	8730.00	8310	20230524	-35.74	5250	20240416	1.71	6830	-21.82	20240110	5250	1.71	20240416	8150	-34.48	20230612	5250	1.71	20240416	0.40	N	111710	200	41 억		18183	N	N	0	N	00	N
17	20240530	090821	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5300	0	3	0.00	1575870	298	5.04	5290	5300	5270	6890	3710	5300	5288.15	0.09	0	0	5460	5380	5340	5260	5220	5360	5240	41	1590	200	3710	10	1	20588000	1091	6.18	0.61	12	0.00	858.00	8730.00	8310	20230524	-36.22	5250	20240416	0.95	6830	-22.40	20240110	5250	0.95	20240416	8150	-34.97	20230612	5250	0.95	20240416	0.40	N	111710	200	41 억		18183	N	N	0	N	00	N
18	20240529	160814	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5300	-120	5	-2.21	31502380	5908	228.37	5420	5420	5300	7040	3800	5420	5332.28	0.09	0	-1	5500	5460	5430	5390	5360	5445	5375	41	1620	200	3790	10	1	20588000	1091	6.18	0.61	12	0.03	858.00	8730.00	8310	20230524	-36.22	5250	20240416	0.95	6830	-22.40	20240110	5250	0.95	20240416	8150	-34.97	20230612	5250	0.95	20240416	0.40	N	111710	200	41 억		18185	N	N	0	N	00	N
19	20240529	150813	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5380	-40	5	-0.74	12261360	2283	88.25	5420	5420	5340	7040	3800	5420	5370.72	0.09	0	89	5500	5460	5430	5390	5360	5445	5375	41	1620	200	3790	10	1	20588000	1108	6.27	0.62	12	0.01	858.00	8730.00	8310	20230524	-35.26	5250	20240416	2.48	6830	-21.23	20240110	5250	2.48	20240416	8150	-33.99	20230612	5250	2.48	20240416	0.40	N	111710	200	41 억		18185	N	N	0	N	00	N
20	20240529	140814	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5380	-40	5	-0.74	12218450	2275	87.94	5420	5420	5340	7040	3800	5420	5370.75	0.09	0	92	5500	5460	5430	5390	5360	5445	5375	41	1620	200	3790	10	1	20588000	1108	6.27	0.62	12	0.01	858.00	8730.00	8310	20230524	-35.26	5250	20240416	2.48	6830	-21.23	20240110	5250	2.48	20240416	8150	-33.99	20230612	5250	2.48	20240416	0.40	N	111710	200	41 억		18185	N	N	0	N	00	N
21	20240529	130817	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5350	-70	5	-1.29	11362420	2115	81.75	5420	5420	5340	7040	3800	5420	5372.30	0.09	0	93	5500	5460	5430	5390	5360	5445	5375	41	1620	200	3790	10	1	20588000	1101	6.24	0.61	12	0.01	858.00	8730.00	8310	20230524	-35.62	5250	20240416	1.90	6830	-21.67	20240110	5250	1.90	20240416	8150	-34.36	20230612	5250	1.90	20240416	0.40	N	111710	200	41 억		18185	N	N	0	N	00	N
22	20240529	120819	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5370	-50	5	-0.92	6727470	1249	48.28	5420	5420	5350	7040	3800	5420	5386.29	0.09	0	0	5500	5460	5430	5390	5360	5445	5375	41	1620	200	3790	10	1	20588000	1106	6.26	0.62	12	0.01	858.00	8730.00	8310	20230524	-35.38	5250	20240416	2.29	6830	-21.38	20240110	5250	2.29	20240416	8150	-34.11	20230612	5250	2.29	20240416	0.40	N	111710	200	41 억		18185	N	N	0	N	00	N
23	20240529	110816	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5390	-30	5	-0.55	6663080	1237	47.82	5420	5420	5350	7040	3800	5420	5386.48	0.09	0	0	5500	5460	5430	5390	5360	5445	5375	41	1620	200	3790	10	1	20588000	1110	6.28	0.62	12	0.01	858.00	8730.00	8310	20230524	-35.14	5250	20240416	2.67	6830	-21.08	20240110	5250	2.67	20240416	8150	-33.87	20230612	5250	2.67	20240416	0.40	N	111710	200	41 억		18185	N	N	0	N	00	N
24	20240529	100815	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5380	-40	5	-0.74	4257140	789	30.50	5420	5420	5380	7040	3800	5420	5395.61	0.09	0	0	5500	5460	5430	5390	5360	5445	5375	41	1620	200	3790	10	1	20588000	1108	6.27	0.62	12	0.00	858.00	8730.00	8310	20230524	-35.26	5250	20240416	2.48	6830	-21.23	20240110	5250	2.48	20240416	8150	-33.99	20230612	5250	2.48	20240416	0.40	N	111710	200	41 억		18185	N	N	0	N	00	N
25	20240529	090811	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5420	0	3	0.00	32520	6	0.23	5420	5420	5420	7040	3800	5420	5420.00	0.09	0	0	5500	5460	5430	5390	5360	5445	5375	41	1620	200	3790	10	1	20588000	1116	6.32	0.62	12	0.00	858.00	8730.00	8310	20230524	-34.78	5250	20240416	3.24	6830	-20.64	20240110	5250	3.24	20240416	8150	-33.50	20230612	5250	3.24	20240416	0.40	N	111710	200	41 억		18185	N	N	0	N	00	N
26	20240528	160809	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5420	0	3	0.00	14033100	2587	131.52	5470	5470	5400	7040	3800	5420	5424.47	0.09	0	-49	5540	5480	5440	5380	5340	5460	5360	41	1620	200	3790	10	1	20588000	1116	6.32	0.62	12	0.01	858.00	8730.00	8310	20230524	-34.78	5250	20240416	3.24	6830	-20.64	20240110	5250	3.24	20240416	8150	-33.50	20230612	5250	3.24	20240416	0.40	N	111710	200	41 억		18234	N	N	0	N	00	N
27	20240528	150812	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5430	10	2	0.18	11094850	2044	103.91	5470	5470	5400	7040	3800	5420	5428.01	0.09	0	43	5540	5480	5440	5380	5340	5460	5360	41	1620	200	3790	10	1	20588000	1118	6.33	0.62	12	0.01	858.00	8730.00	8310	20230524	-34.66	5250	20240416	3.43	6830	-20.50	20240110	5250	3.43	20240416	8150	-33.37	20230612	5250	3.43	20240416	0.40	N	111710	200	41 억		18234	N	N	0	N	00	N
28	20240528	140813	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5440	20	2	0.37	10483310	1931	98.17	5470	5470	5400	7040	3800	5420	5428.95	0.09	0	43	5540	5480	5440	5380	5340	5460	5360	41	1620	200	3790	10	1	20588000	1120	6.34	0.62	12	0.01	858.00	8730.00	8310	20230524	-34.54	5250	20240416	3.62	6830	-20.35	20240110	5250	3.62	20240416	8150	-33.25	20230612	5250	3.62	20240416	0.40	N	111710	200	41 억		18234	N	N	0	N	00	N
29	20240528	130809	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5410	-10	5	-0.18	6107720	1121	56.99	5470	5470	5410	7040	3800	5420	5448.46	0.09	0	-49	5540	5480	5440	5380	5340	5460	5360	41	1620	200	3790	10	1	20588000	1114	6.31	0.62	12	0.01	858.00	8730.00	8310	20230524	-34.90	5250	20240416	3.05	6830	-20.79	20240110	5250	3.05	20240416	8150	-33.62	20230612	5250	3.05	20240416	0.40	N	111710	200	41 억		18234	N	N	0	N	00	N
30	20240528	120810	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5420	0	3	0.00	6080660	1116	56.74	5470	5470	5420	7040	3800	5420	5448.62	0.09	0	-49	5540	5480	5440	5380	5340	5460	5360	41	1620	200	3790	10	1	20588000	1116	6.32	0.62	12	0.01	858.00	8730.00	8310	20230524	-34.78	5250	20240416	3.24	6830	-20.64	20240110	5250	3.24	20240416	8150	-33.50	20230612	5250	3.24	20240416	0.40	N	111710	200	41 억		18234	N	N	0	N	00	N
31	20240528	110754	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5460	40	2	0.74	5403160	991	50.38	5470	5470	5420	7040	3800	5420	5452.23	0.09	0	-49	5540	5480	5440	5380	5340	5460	5360	41	1620	200	3790	10	1	20588000	1124	6.36	0.63	12	0.00	858.00	8730.00	8310	20230524	-34.30	5250	20240416	4.00	6830	-20.06	20240110	5250	4.00	20240416	8150	-33.01	20230612	5250	4.00	20240416	0.40	N	111710	200	41 억		18234	N	N	0	N	00	N
32	20240528	100810	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5470	50	2	0.92	5327150	977	49.67	5470	5470	5420	7040	3800	5420	5452.56	0.09	0	-49	5540	5480	5440	5380	5340	5460	5360	41	1620	200	3790	10	1	20588000	1126	6.38	0.63	12	0.00	858.00	8730.00	8310	20230524	-34.18	5250	20240416	4.19	6830	-19.91	20240110	5250	4.19	20240416	8150	-32.88	20230612	5250	4.19	20240416	0.40	N	111710	200	41 억		18234	N	N	0	N	00	N
33	20240528	090812	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5460	40	2	0.74	3067360	563	28.62	5470	5470	5420	7040	3800	5420	5448.24	0.09	0	0	5540	5480	5440	5380	5340	5460	5360	41	1620	200	3790	10	1	20588000	1124	6.36	0.63	12	0.00	858.00	8730.00	8310	20230524	-34.30	5250	20240416	4.00	6830	-20.06	20240110	5250	4.00	20240416	8150	-33.01	20230612	5250	4.00	20240416	0.40	N	111710	200	41 억		18234	N	N	0	N	00	N
34	20240527	160800	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5420	-70	5	-1.28	10717060	1967	453.23	5490	5500	5400	7130	3850	5490	5448.43	0.09	0	-23	5563	5526	5463	5426	5363	5545	5445	41	1640	200	3840	10	1	20588000	1116	6.32	0.62	12	0.01	858.00	8730.00	8310	20230524	-34.78	5250	20240416	3.24	6830	-20.64	20240110	5250	3.24	20240416	8150	-33.50	20230612	5250	3.24	20240416	0.40	N	111710	200	41 억		18257	N	N	0	N	00	N
35	20240527	150812	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5410	-80	5	-1.46	10018240	1838	423.50	5490	5500	5400	7130	3850	5490	5450.62	0.09	0	0	5563	5526	5463	5426	5363	5545	5445	41	1640	200	3840	10	1	20588000	1114	6.31	0.62	12	0.01	858.00	8730.00	8310	20230524	-34.90	5250	20240416	3.05	6830	-20.79	20240110	5250	3.05	20240416	8150	-33.62	20230612	5250	3.05	20240416	0.40	N	111710	200	41 억		18257	N	N	0	N	00	N
36	20240527	140809	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5460	-30	5	-0.55	5376300	980	225.81	5490	5500	5460	7130	3850	5490	5486.02	0.09	0	0	5563	5526	5463	5426	5363	5545	5445	41	1640	200	3840	10	1	20588000	1124	6.36	0.63	12	0.00	858.00	8730.00	8310	20230524	-34.30	5250	20240416	4.00	6830	-20.06	20240110	5250	4.00	20240416	8150	-33.01	20230612	5250	4.00	20240416	0.40	N	111710	200	41 억		18257	N	N	0	N	00	N
37	20240527	130808	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5480	-10	5	-0.18	5157420	940	216.59	5490	5500	5480	7130	3850	5490	5486.62	0.09	0	0	5563	5526	5463	5426	5363	5545	5445	41	1640	200	3840	10	1	20588000	1128	6.39	0.63	12	0.00	858.00	8730.00	8310	20230524	-34.06	5250	20240416	4.38	6830	-19.77	20240110	5250	4.38	20240416	8150	-32.76	20230612	5250	4.38	20240416	0.40	N	111710	200	41 억		18257	N	N	0	N	00	N
38	20240527	120809	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5500	10	2	0.18	5003440	912	210.14	5490	5500	5480	7130	3850	5490	5486.23	0.09	0	0	5563	5526	5463	5426	5363	5545	5445	41	1640	200	3840	10	1	20588000	1132	6.41	0.63	12	0.00	858.00	8730.00	8310	20230524	-33.81	5250	20240416	4.76	6830	-19.47	20240110	5250	4.76	20240416	8150	-32.52	20230612	5250	4.76	20240416	0.40	N	111710	200	41 억		18257	N	N	0	N	00	N
39	20240527	110809	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5490	0	3	0.00	1326540	242	55.76	5490	5490	5480	7130	3850	5490	5481.57	0.09	0	0	5563	5526	5463	5426	5363	5545	5445	41	1640	200	3840	10	1	20588000	1130	6.40	0.63	12	0.00	858.00	8730.00	8310	20230524	-33.94	5250	20240416	4.57	6830	-19.62	20240110	5250	4.57	20240416	8150	-32.64	20230612	5250	4.57	20240416	0.40	N	111710	200	41 억		18257	N	N	0	N	00	N
40	20240527	100807	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5490	0	3	0.00	1277130	233	53.69	5490	5490	5480	7130	3850	5490	5481.24	0.09	0	0	5563	5526	5463	5426	5363	5545	5445	41	1640	200	3840	10	1	20588000	1130	6.40	0.63	12	0.00	858.00	8730.00	8310	20230524	-33.94	5250	20240416	4.57	6830	-19.62	20240110	5250	4.57	20240416	8150	-32.64	20230612	5250	4.57	20240416	0.40	N	111710	200	41 억		18257	N	N	0	N	00	N
41	20240527	090808	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5490	0	3	0.00	10980	2	0.46	5490	5490	5490	7130	3850	5490	5490.00	0.09	0	0	5563	5526	5463	5426	5363	5545	5445	41	1640	200	3840	10	1	20588000	1130	6.40	0.63	12	0.00	858.00	8730.00	8310	20230524	-33.94	5250	20240416	4.57	6830	-19.62	20240110	5250	4.57	20240416	8150	-32.64	20230612	5250	4.57	20240416	0.40	N	111710	200	41 억		18257	N	N	0	N	00	N
42	20240524	160725	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5490	40	2	0.73	2367710	434	59.05	5450	5500	5400	7080	3820	5450	5455.55	0.09	0	-32	5610	5530	5470	5390	5330	5500	5360	41	1630	200	3810	10	1	20588000	1130	6.40	0.63	12	0.00	858.00	8730.00	8310	20230524	-33.94	5250	20240416	4.57	6830	-19.62	20240110	5250	4.57	20240416	8310	-33.94	20230524	5250	4.57	20240416	0.40	N	111710	200	41 억		18289	N	N	0	N	00	N
43	20240524	150726	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5480	30	2	0.55	1479920	272	37.01	5450	5500	5400	7080	3820	5450	5440.88	0.09	0	-1	5610	5530	5470	5390	5330	5500	5360	41	1630	200	3810	10	1	20588000	1128	6.39	0.63	12	0.00	858.00	8730.00	8310	20230524	-34.06	5250	20240416	4.38	6830	-19.77	20240110	5250	4.38	20240416	8310	-34.06	20230524	5250	4.38	20240416	0.40	N	111710	200	41 억		18289	N	N	0	N	00	N
44	20240524	140730	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5480	30	2	0.55	628220	115	15.65	5450	5500	5410	7080	3820	5450	5462.78	0.09	0	-1	5610	5530	5470	5390	5330	5500	5360	41	1630	200	3810	10	1	20588000	1128	6.39	0.63	12	0.00	858.00	8730.00	8310	20230524	-34.06	5250	20240416	4.38	6830	-19.77	20240110	5250	4.38	20240416	8310	-34.06	20230524	5250	4.38	20240416	0.40	N	111710	200	41 억		18289	N	N	0	N	00	N
45	20240524	130726	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5480	30	2	0.55	436420	80	10.88	5450	5500	5410	7080	3820	5450	5455.25	0.09	0	-1	5610	5530	5470	5390	5330	5500	5360	41	1630	200	3810	10	1	20588000	1128	6.39	0.63	12	0.00	858.00	8730.00	8310	20230524	-34.06	5250	20240416	4.38	6830	-19.77	20240110	5250	4.38	20240416	8310	-34.06	20230524	5250	4.38	20240416	0.40	N	111710	200	41 억		18289	N	N	0	N	00	N
46	20240524	120728	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5490	40	2	0.73	207390	38	5.17	5450	5500	5410	7080	3820	5450	5457.63	0.09	0	-1	5610	5530	5470	5390	5330	5500	5360	41	1630	200	3810	10	1	20588000	1130	6.40	0.63	12	0.00	858.00	8730.00	8310	20230524	-33.94	5250	20240416	4.57	6830	-19.62	20240110	5250	4.57	20240416	8310	-33.94	20230524	5250	4.57	20240416	0.40	N	111710	200	41 억		18289	N	N	0	N	00	N
47	20240524	110725	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5490	40	2	0.73	207390	38	5.17	5450	5500	5410	7080	3820	5450	5457.63	0.09	0	-1	5610	5530	5470	5390	5330	5500	5360	41	1630	200	3810	10	1	20588000	1130	6.40	0.63	12	0.00	858.00	8730.00	8310	20230524	-33.94	5250	20240416	4.57	6830	-19.62	20240110	5250	4.57	20240416	8310	-33.94	20230524	5250	4.57	20240416	0.40	N	111710	200	41 억		18289	N	N	0	N	00	N
48	20240524	100731	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5490	40	2	0.73	207390	38	5.17	5450	5500	5410	7080	3820	5450	5457.63	0.09	0	-1	5610	5530	5470	5390	5330	5500	5360	41	1630	200	3810	10	1	20588000	1130	6.40	0.63	12	0.00	858.00	8730.00	8310	20230524	-33.94	5250	20240416	4.57	6830	-19.62	20240110	5250	4.57	20240416	8310	-33.94	20230524	5250	4.57	20240416	0.40	N	111710	200	41 억		18289	N	N	0	N	00	N
49	20240524	090727	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5450	0	3	0.00	43600	8	1.09	5450	5450	5450	7080	3820	5450	5450.00	0.09	0	-1	5610	5530	5470	5390	5330	5500	5360	41	1630	200	3810	10	1	20588000	1122	6.35	0.62	12	0.00	858.00	8730.00	8310	20230524	-34.42	5250	20240416	3.81	6830	-20.20	20240110	5250	3.81	20240416	8310	-34.42	20230524	5250	3.81	20240416	0.40	N	111710	200	41 억		18289	N	N	0	N	00	N
50	20240523	160724	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5450	-40	5	-0.73	3996660	735	43.41	5480	5550	5410	7130	3850	5490	5436.47	0.09	0	-8	5523	5506	5493	5476	5463	5515	5485	41	1640	200	3840	10	1	20588000	1122	6.35	0.62	12	0.00	858.00	8730.00	8310	20230524	-34.42	5250	20240416	3.81	6830	-20.20	20240110	5250	3.81	20240416	8310	-34.42	20230524	5250	3.81	20240416	0.40	N	111710	200	41 억		18293	N	N	0	N	00	N
51	20240523	150729	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5450	-40	5	-0.73	3631510	668	39.46	5480	5550	5410	7130	3850	5490	5436.39	0.09	0	-8	5523	5506	5493	5476	5463	5515	5485	41	1640	200	3840	10	1	20588000	1122	6.35	0.62	12	0.00	858.00	8730.00	8310	20230524	-34.42	5250	20240416	3.81	6830	-20.20	20240110	5250	3.81	20240416	8310	-34.42	20230524	5250	3.81	20240416	0.40	N	111710	200	41 억		18293	N	N	0	N	00	N
52	20240523	140730	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5460	-30	5	-0.55	3577000	658	38.87	5480	5550	5410	7130	3850	5490	5436.17	0.09	0	-8	5523	5506	5493	5476	5463	5515	5485	41	1640	200	3840	10	1	20588000	1124	6.36	0.63	12	0.00	858.00	8730.00	8310	20230524	-34.30	5250	20240416	4.00	6830	-20.06	20240110	5250	4.00	20240416	8310	-34.30	20230524	5250	4.00	20240416	0.40	N	111710	200	41 억		18293	N	N	0	N	00	N
53	20240523	130728	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5460	-30	5	-0.55	3533600	650	38.39	5480	5550	5410	7130	3850	5490	5436.31	0.09	0	-8	5523	5506	5493	5476	5463	5515	5485	41	1640	200	3840	10	1	20588000	1124	6.36	0.63	12	0.00	858.00	8730.00	8310	20230524	-34.30	5250	20240416	4.00	6830	-20.06	20240110	5250	4.00	20240416	8310	-34.30	20230524	5250	4.00	20240416	0.40	N	111710	200	41 억		18293	N	N	0	N	00	N
54	20240523	120724	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5440	-50	5	-0.91	3522680	648	38.28	5480	5550	5410	7130	3850	5490	5436.23	0.09	0	-8	5523	5506	5493	5476	5463	5515	5485	41	1640	200	3840	10	1	20588000	1120	6.34	0.62	12	0.00	858.00	8730.00	8310	20230524	-34.54	5250	20240416	3.62	6830	-20.35	20240110	5250	3.62	20240416	8310	-34.54	20230524	5250	3.62	20240416	0.40	N	111710	200	41 억		18293	N	N	0	N	00	N
55	20240523	110724	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5460	-30	5	-0.55	2307350	425	25.10	5480	5550	5410	7130	3850	5490	5429.06	0.09	0	-8	5523	5506	5493	5476	5463	5515	5485	41	1640	200	3840	10	1	20588000	1124	6.36	0.63	12	0.00	858.00	8730.00	8310	20230524	-34.30	5250	20240416	4.00	6830	-20.06	20240110	5250	4.00	20240416	8310	-34.30	20230524	5250	4.00	20240416	0.40	N	111710	200	41 억		18293	N	N	0	N	00	N
56	20240523	100725	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5470	-20	5	-0.36	2159920	398	23.51	5480	5550	5410	7130	3850	5490	5426.93	0.09	0	-4	5523	5506	5493	5476	5463	5515	5485	41	1640	200	3840	10	1	20588000	1126	6.38	0.63	12	0.00	858.00	8730.00	8310	20230524	-34.18	5250	20240416	4.19	6830	-19.91	20240110	5250	4.19	20240416	8310	-34.18	20230524	5250	4.19	20240416	0.40	N	111710	200	41 억		18293	N	N	0	N	00	N
57	20240523	090729	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5550	60	2	1.09	11030	2	0.12	5480	5550	5480	7130	3850	5490	5515.00	0.09	0	0	5523	5506	5493	5476	5463	5515	5485	41	1640	200	3840	10	1	20588000	1143	6.47	0.64	12	0.00	858.00	8730.00	8310	20230524	-33.21	5250	20240416	5.71	6830	-18.74	20240110	5250	5.71	20240416	8310	-33.21	20230524	5250	5.71	20240416	0.40	N	111710	200	41 억		18293	N	N	0	N	00	N
58	20240522	160718	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5490	0	3	0.00	9292070	1692	252.16	5480	5510	5480	7130	3850	5490	5491.77	0.09	0	-6	5583	5536	5483	5436	5383	5540	5440	41	1640	200	3840	10	1	20588000	1130	6.40	0.63	12	0.01	858.00	8730.00	8310	20230524	-33.94	5250	20240416	4.57	6830	-19.62	20240110	5250	4.57	20240416	8310	-33.94	20230524	5250	4.57	20240416	0.41	N	111710	200	41 억		18299	N	N	0	N	00	N
59	20240522	150724	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5490	0	3	0.00	5070340	923	137.56	5480	5510	5480	7130	3850	5490	5493.33	0.09	0	0	5583	5536	5483	5436	5383	5540	5440	41	1640	200	3840	10	1	20588000	1130	6.40	0.63	12	0.00	858.00	8730.00	8310	20230524	-33.94	5250	20240416	4.57	6830	-19.62	20240110	5250	4.57	20240416	8310	-33.94	20230524	5250	4.57	20240416	0.41	N	111710	200	41 억		18299	N	N	0	N	00	N
60	20240522	140725	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5490	0	3	0.00	2868850	522	77.79	5480	5510	5480	7130	3850	5490	5495.88	0.09	0	0	5583	5536	5483	5436	5383	5540	5440	41	1640	200	3840	10	1	20588000	1130	6.40	0.63	12	0.00	858.00	8730.00	8310	20230524	-33.94	5250	20240416	4.57	6830	-19.62	20240110	5250	4.57	20240416	8310	-33.94	20230524	5250	4.57	20240416	0.41	N	111710	200	41 억		18299	N	N	0	N	00	N
61	20240522	130720	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5490	0	3	0.00	2857870	520	77.50	5480	5510	5480	7130	3850	5490	5495.90	0.09	0	0	5583	5536	5483	5436	5383	5540	5440	41	1640	200	3840	10	1	20588000	1130	6.40	0.63	12	0.00	858.00	8730.00	8310	20230524	-33.94	5250	20240416	4.57	6830	-19.62	20240110	5250	4.57	20240416	8310	-33.94	20230524	5250	4.57	20240416	0.41	N	111710	200	41 억		18299	N	N	0	N	00	N
62	20240522	120812	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5490	0	3	0.00	2067310	376	56.04	5480	5510	5480	7130	3850	5490	5498.16	0.09	0	0	5583	5536	5483	5436	5383	5540	5440	41	1640	200	3840	10	1	20588000	1130	6.40	0.63	12	0.00	858.00	8730.00	8310	20230524	-33.94	5250	20240416	4.57	6830	-19.62	20240110	5250	4.57	20240416	8310	-33.94	20230524	5250	4.57	20240416	0.41	N	111710	200	41 억		18299	N	N	0	N	00	N
63	20240522	110725	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5500	10	2	0.18	1704970	310	46.20	5480	5510	5480	7130	3850	5490	5499.90	0.09	0	0	5583	5536	5483	5436	5383	5540	5440	41	1640	200	3840	10	1	20588000	1132	6.41	0.63	12	0.00	858.00	8730.00	8310	20230524	-33.81	5250	20240416	4.76	6830	-19.47	20240110	5250	4.76	20240416	8310	-33.81	20230524	5250	4.76	20240416	0.41	N	111710	200	41 억		18299	N	N	0	N	00	N
64	20240522	100723	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5500	10	2	0.18	742470	135	20.12	5480	5510	5480	7130	3850	5490	5499.78	0.09	0	0	5583	5536	5483	5436	5383	5540	5440	41	1640	200	3840	10	1	20588000	1132	6.41	0.63	12	0.00	858.00	8730.00	8310	20230524	-33.81	5250	20240416	4.76	6830	-19.47	20240110	5250	4.76	20240416	8310	-33.81	20230524	5250	4.76	20240416	0.41	N	111710	200	41 억		18299	N	N	0	N	00	N
65	20240522	090724	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5510	20	2	0.36	60550	11	1.64	5480	5510	5480	7130	3850	5490	5504.55	0.09	0	0	5583	5536	5483	5436	5383	5540	5440	41	1640	200	3840	10	1	20588000	1134	6.42	0.63	12	0.00	858.00	8730.00	8310	20230524	-33.69	5250	20240416	4.95	6830	-19.33	20240110	5250	4.95	20240416	8310	-33.69	20230524	5250	4.95	20240416	0.41	N	111710	200	41 억		18299	N	N	0	N	00	N
66	20240521	160715	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5490	0	3	0.00	3683240	671	79.31	5490	5530	5430	7130	3850	5490	5489.18	0.09	0	-6	5583	5536	5493	5446	5403	5515	5425	41	1640	200	3840	10	1	20588000	1130	6.40	0.63	12	0.00	858.00	8730.00	8310	20230524	-33.94	5250	20240416	4.57	6830	-19.62	20240110	5250	4.57	20240416	8310	-33.94	20230524	5250	4.57	20240416	0.41	N	111710	200	41 억		18305	N	N	0	N	00	N
67	20240521	150721	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5490	0	3	0.00	3578930	652	77.07	5490	5530	5430	7130	3850	5490	5489.16	0.09	0	0	5583	5536	5493	5446	5403	5515	5425	41	1640	200	3840	10	1	20588000	1130	6.40	0.63	12	0.00	858.00	8730.00	8310	20230524	-33.94	5250	20240416	4.57	6830	-19.62	20240110	5250	4.57	20240416	8310	-33.94	20230524	5250	4.57	20240416	0.41	N	111710	200	41 억		18305	N	N	0	N	00	N
68	20240521	140719	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5490	0	3	0.00	3507540	639	75.53	5490	5530	5430	7130	3850	5490	5489.11	0.09	0	0	5583	5536	5493	5446	5403	5515	5425	41	1640	200	3840	10	1	20588000	1130	6.40	0.63	12	0.00	858.00	8730.00	8310	20230524	-33.94	5250	20240416	4.57	6830	-19.62	20240110	5250	4.57	20240416	8310	-33.94	20230524	5250	4.57	20240416	0.41	N	111710	200	41 억		18305	N	N	0	N	00	N
69	20240521	130720	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5440	-50	5	-0.91	3235490	589	69.62	5490	5530	5430	7130	3850	5490	5493.19	0.09	0	0	5583	5536	5493	5446	5403	5515	5425	41	1640	200	3840	10	1	20588000	1120	6.34	0.62	12	0.00	858.00	8730.00	8310	20230524	-34.54	5250	20240416	3.62	6830	-20.35	20240110	5250	3.62	20240416	8310	-34.54	20230524	5250	3.62	20240416	0.41	N	111710	200	41 억		18305	N	N	0	N	00	N
70	20240521	120720	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5530	40	2	0.73	2424000	440	52.01	5490	5530	5490	7130	3850	5490	5509.09	0.09	0	0	5583	5536	5493	5446	5403	5515	5425	41	1640	200	3840	10	1	20588000	1139	6.45	0.63	12	0.00	858.00	8730.00	8310	20230524	-33.45	5250	20240416	5.33	6830	-19.03	20240110	5250	5.33	20240416	8310	-33.45	20230524	5250	5.33	20240416	0.41	N	111710	200	41 억		18305	N	N	0	N	00	N
71	20240521	110720	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5530	40	2	0.73	2424000	440	52.01	5490	5530	5490	7130	3850	5490	5509.09	0.09	0	0	5583	5536	5493	5446	5403	5515	5425	41	1640	200	3840	10	1	20588000	1139	6.45	0.63	12	0.00	858.00	8730.00	8310	20230524	-33.45	5250	20240416	5.33	6830	-19.03	20240110	5250	5.33	20240416	8310	-33.45	20230524	5250	5.33	20240416	0.41	N	111710	200	41 억		18305	N	N	0	N	00	N
72	20240521	100720	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5520	30	2	0.55	352280	64	7.57	5490	5530	5490	7130	3850	5490	5504.38	0.09	0	0	5583	5536	5493	5446	5403	5515	5425	41	1640	200	3840	10	1	20588000	1136	6.43	0.63	12	0.00	858.00	8730.00	8310	20230524	-33.57	5250	20240416	5.14	6830	-19.18	20240110	5250	5.14	20240416	8310	-33.57	20230524	5250	5.14	20240416	0.41	N	111710	200	41 억		18305	N	N	0	N	00	N
73	20240521	090716	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5530	40	2	0.73	319160	58	6.86	5490	5530	5490	7130	3850	5490	5502.76	0.09	0	0	5583	5536	5493	5446	5403	5515	5425	41	1640	200	3840	10	1	20588000	1139	6.45	0.63	12	0.00	858.00	8730.00	8310	20230524	-33.45	5250	20240416	5.33	6830	-19.03	20240110	5250	5.33	20240416	8310	-33.45	20230524	5250	5.33	20240416	0.41	N	111710	200	41 억		18305	N	N	0	N	00	N
74	20240517	160721	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5540	40	2	0.73	31232000	5730	171.15	5490	5540	5390	7150	3850	5500	5450.58	0.09	0	-33	5560	5530	5480	5450	5400	5505	5425	41	1650	200	3850	10	1	20588000	1141	6.46	0.63	12	0.03	858.00	8730.00	8310	20230524	-33.33	5250	20240416	5.52	6830	-18.89	20240110	5250	5.52	20240416	8310	-33.33	20230524	5250	5.52	20240416	0.41	N	111710	200	41 억		18387	N	N	0	N	00	N
75	20240517	150723	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5530	30	2	0.55	27042820	4972	148.51	5490	5530	5390	7150	3850	5500	5439.02	0.09	0	-33	5560	5530	5480	5450	5400	5505	5425	41	1650	200	3850	10	1	20588000	1139	6.45	0.63	12	0.02	858.00	8730.00	8310	20230524	-33.45	5250	20240416	5.33	6830	-19.03	20240110	5250	5.33	20240416	8310	-33.45	20230524	5250	5.33	20240416	0.41	N	111710	200	41 억		18387	N	N	0	N	00	N
76	20240517	140717	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5490	-10	5	-0.18	23069600	4250	126.94	5490	5500	5390	7150	3850	5500	5428.14	0.09	0	352	5560	5530	5480	5450	5400	5505	5425	41	1650	200	3850	10	1	20588000	1130	6.40	0.63	12	0.02	858.00	8730.00	8310	20230524	-33.94	5250	20240416	4.57	6830	-19.62	20240110	5250	4.57	20240416	8310	-33.94	20230524	5250	4.57	20240416	0.41	N	111710	200	41 억		18387	N	N	0	N	00	N
77	20240517	130712	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5470	-30	5	-0.55	20009710	3692	110.27	5490	5500	5390	7150	3850	5500	5419.75	0.09	0	687	5560	5530	5480	5450	5400	5505	5425	41	1650	200	3850	10	1	20588000	1126	6.38	0.63	12	0.02	858.00	8730.00	8310	20230524	-34.18	5250	20240416	4.19	6830	-19.91	20240110	5250	4.19	20240416	8310	-34.18	20230524	5250	4.19	20240416	0.41	N	111710	200	41 억		18387	N	N	0	N	00	N
78	20240517	120712	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5470	-30	5	-0.55	19998770	3690	110.22	5490	5500	5390	7150	3850	5500	5419.72	0.09	0	687	5560	5530	5480	5450	5400	5505	5425	41	1650	200	3850	10	1	20588000	1126	6.38	0.63	12	0.02	858.00	8730.00	8310	20230524	-34.18	5250	20240416	4.19	6830	-19.91	20240110	5250	4.19	20240416	8310	-34.18	20230524	5250	4.19	20240416	0.41	N	111710	200	41 억		18387	N	N	0	N	00	N
79	20240517	110712	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5470	-30	5	-0.55	19960470	3683	110.01	5490	5500	5390	7150	3850	5500	5419.62	0.09	0	687	5560	5530	5480	5450	5400	5505	5425	41	1650	200	3850	10	1	20588000	1126	6.38	0.63	12	0.02	858.00	8730.00	8310	20230524	-34.18	5250	20240416	4.19	6830	-19.91	20240110	5250	4.19	20240416	8310	-34.18	20230524	5250	4.19	20240416	0.41	N	111710	200	41 억		18387	N	N	0	N	00	N
80	20240517	100708	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5450	-50	5	-0.91	14010410	2587	77.27	5490	5500	5390	7150	3850	5500	5415.70	0.09	0	717	5560	5530	5480	5450	5400	5505	5425	41	1650	200	3850	10	1	20588000	1122	6.35	0.62	12	0.01	858.00	8730.00	8310	20230524	-34.42	5250	20240416	3.81	6830	-20.20	20240110	5250	3.81	20240416	8310	-34.42	20230524	5250	3.81	20240416	0.41	N	111710	200	41 억		18387	N	N	0	N	00	N
81	20240517	090713	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5500	0	3	0.00	10990	2	0.06	5490	5500	5490	7150	3850	5500	5495.00	0.09	0	0	5560	5530	5480	5450	5400	5505	5425	41	1650	200	3850	10	1	20588000	1132	6.41	0.63	12	0.00	858.00	8730.00	8310	20230524	-33.81	5250	20240416	4.76	6830	-19.47	20240110	5250	4.76	20240416	8310	-33.81	20230524	5250	4.76	20240416	0.41	N	111710	200	41 억		18387	N	N	0	N	00	N
82	20240516	160707	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5500	50	2	0.92	18406000	3348	1049.53	5510	5510	5430	7080	3820	5450	5497.61	0.09	0	-51	5490	5470	5430	5410	5370	5480	5420	41	1630	200	3810	10	1	20588000	1132	6.41	0.63	12	0.02	858.00	8730.00	8310	20230524	-33.81	5250	20240416	4.76	6830	-19.47	20240110	5250	4.76	20240416	8310	-33.81	20230524	5250	4.76	20240416	0.41	N	111710	200	41 억		18438	N	N	0	N	00	N
83	20240516	150705	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5490	40	2	0.73	18373000	3342	1047.65	5510	5510	5430	7080	3820	5450	5497.61	0.09	0	-51	5490	5470	5430	5410	5370	5480	5420	41	1630	200	3810	10	1	20588000	1130	6.40	0.63	12	0.02	858.00	8730.00	8310	20230524	-33.94	5250	20240416	4.57	6830	-19.62	20240110	5250	4.57	20240416	8310	-33.94	20230524	5250	4.57	20240416	0.41	N	111710	200	41 억		18438	N	N	0	N	00	N
84	20240516	140711	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5500	50	2	0.92	17242050	3136	983.07	5510	5510	5430	7080	3820	5450	5498.10	0.09	0	-51	5490	5470	5430	5410	5370	5480	5420	41	1630	200	3810	10	1	20588000	1132	6.41	0.63	12	0.02	858.00	8730.00	8310	20230524	-33.81	5250	20240416	4.76	6830	-19.47	20240110	5250	4.76	20240416	8310	-33.81	20230524	5250	4.76	20240416	0.41	N	111710	200	41 억		18438	N	N	0	N	00	N
85	20240516	130707	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5500	50	2	0.92	16258550	2957	926.96	5510	5510	5430	7080	3820	5450	5498.33	0.09	0	-51	5490	5470	5430	5410	5370	5480	5420	41	1630	200	3810	10	1	20588000	1132	6.41	0.63	12	0.01	858.00	8730.00	8310	20230524	-33.81	5250	20240416	4.76	6830	-19.47	20240110	5250	4.76	20240416	8310	-33.81	20230524	5250	4.76	20240416	0.41	N	111710	200	41 억		18438	N	N	0	N	00	N
86	20240516	120705	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5510	60	2	1.10	15290000	2781	871.79	5510	5510	5430	7080	3820	5450	5498.02	0.09	0	-40	5490	5470	5430	5410	5370	5480	5420	41	1630	200	3810	10	1	20588000	1134	6.42	0.63	12	0.01	858.00	8730.00	8310	20230524	-33.69	5250	20240416	4.95	6830	-19.33	20240110	5250	4.95	20240416	8310	-33.69	20230524	5250	4.95	20240416	0.41	N	111710	200	41 억		18438	N	N	0	N	00	N
87	20240516	110703	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5490	40	2	0.73	11143380	2028	635.74	5510	5510	5430	7080	3820	5450	5494.76	0.09	0	-2	5490	5470	5430	5410	5370	5480	5420	41	1630	200	3810	10	1	20588000	1130	6.40	0.63	12	0.01	858.00	8730.00	8310	20230524	-33.94	5250	20240416	4.57	6830	-19.62	20240110	5250	4.57	20240416	8310	-33.94	20230524	5250	4.57	20240416	0.41	N	111710	200	41 억		18438	N	N	0	N	00	N
88	20240516	100705	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5490	40	2	0.73	11143380	2028	635.74	5510	5510	5430	7080	3820	5450	5494.76	0.09	0	-2	5490	5470	5430	5410	5370	5480	5420	41	1630	200	3810	10	1	20588000	1130	6.40	0.63	12	0.01	858.00	8730.00	8310	20230524	-33.94	5250	20240416	4.57	6830	-19.62	20240110	5250	4.57	20240416	8310	-33.94	20230524	5250	4.57	20240416	0.41	N	111710	200	41 억		18438	N	N	0	N	00	N
89	20240516	090707	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5510	60	2	1.10	604370	111	34.80	5510	5510	5430	7080	3820	5450	5444.77	0.09	0	0	5490	5470	5430	5410	5370	5480	5420	41	1630	200	3810	10	1	20588000	1134	6.42	0.63	12	0.00	858.00	8730.00	8310	20230524	-33.69	5250	20240416	4.95	6830	-19.33	20240110	5250	4.95	20240416	8310	-33.69	20230524	5250	4.95	20240416	0.41	N	111710	200	41 억		18438	N	N	0	N	00	N
90	20240514	160714	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5450	0	3	0.00	1734110	319	21.86	5440	5450	5390	7080	3820	5450	5436.08	0.09	0	-3	5523	5486	5443	5406	5363	5465	5385	41	1630	200	3810	10	1	20588000	1122	6.35	0.62	12	0.00	858.00	8730.00	8310	20230524	-34.42	5250	20240416	3.81	6830	-20.20	20240110	5250	3.81	20240416	8310	-34.42	20230524	5250	3.81	20240416	0.41	N	111710	200	41 억		18441	N	N	0	N	00	N
91	20240514	150716	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5450	0	3	0.00	1456880	268	18.37	5440	5450	5390	7080	3820	5450	5436.12	0.09	0	-3	5523	5486	5443	5406	5363	5465	5385	41	1630	200	3810	10	1	20588000	1122	6.35	0.62	12	0.00	858.00	8730.00	8310	20230524	-34.42	5250	20240416	3.81	6830	-20.20	20240110	5250	3.81	20240416	8310	-34.42	20230524	5250	3.81	20240416	0.41	N	111710	200	41 억		18441	N	N	0	N	00	N
92	20240514	140714	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5450	0	3	0.00	1445980	266	18.23	5440	5450	5390	7080	3820	5450	5436.02	0.09	0	-3	5523	5486	5443	5406	5363	5465	5385	41	1630	200	3810	10	1	20588000	1122	6.35	0.62	12	0.00	858.00	8730.00	8310	20230524	-34.42	5250	20240416	3.81	6830	-20.20	20240110	5250	3.81	20240416	8310	-34.42	20230524	5250	3.81	20240416	0.41	N	111710	200	41 억		18441	N	N	0	N	00	N
93	20240514	130716	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5450	0	3	0.00	1358990	250	17.14	5440	5450	5390	7080	3820	5450	5435.96	0.09	0	-3	5523	5486	5443	5406	5363	5465	5385	41	1630	200	3810	10	1	20588000	1122	6.35	0.62	12	0.00	858.00	8730.00	8310	20230524	-34.42	5250	20240416	3.81	6830	-20.20	20240110	5250	3.81	20240416	8310	-34.42	20230524	5250	3.81	20240416	0.41	N	111710	200	41 억		18441	N	N	0	N	00	N
94	20240514	120713	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5450	0	3	0.00	1353540	249	17.07	5440	5450	5390	7080	3820	5450	5435.90	0.09	0	-3	5523	5486	5443	5406	5363	5465	5385	41	1630	200	3810	10	1	20588000	1122	6.35	0.62	12	0.00	858.00	8730.00	8310	20230524	-34.42	5250	20240416	3.81	6830	-20.20	20240110	5250	3.81	20240416	8310	-34.42	20230524	5250	3.81	20240416	0.41	N	111710	200	41 억		18441	N	N	0	N	00	N
95	20240514	110714	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5450	0	3	0.00	1180050	217	14.87	5440	5450	5390	7080	3820	5450	5438.02	0.09	0	-1	5523	5486	5443	5406	5363	5465	5385	41	1630	200	3810	10	1	20588000	1122	6.35	0.62	12	0.00	858.00	8730.00	8310	20230524	-34.42	5250	20240416	3.81	6830	-20.20	20240110	5250	3.81	20240416	8310	-34.42	20230524	5250	3.81	20240416	0.41	N	111710	200	41 억		18441	N	N	0	N	00	N
96	20240514	100712	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5450	0	3	0.00	893690	164	11.24	5440	5450	5440	7080	3820	5450	5449.33	0.09	0	-1	5523	5486	5443	5406	5363	5465	5385	41	1630	200	3810	10	1	20588000	1122	6.35	0.62	12	0.00	858.00	8730.00	8310	20230524	-34.42	5250	20240416	3.81	6830	-20.20	20240110	5250	3.81	20240416	8310	-34.42	20230524	5250	3.81	20240416	0.41	N	111710	200	41 억		18441	N	N	0	N	00	N
97	20240514	090713	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5450	0	3	0.00	65290	12	0.82	5440	5450	5440	7080	3820	5450	5440.83	0.09	0	-1	5523	5486	5443	5406	5363	5465	5385	41	1630	200	3810	10	1	20588000	1122	6.35	0.62	12	0.00	858.00	8730.00	8310	20230524	-34.42	5250	20240416	3.81	6830	-20.20	20240110	5250	3.81	20240416	8310	-34.42	20230524	5250	3.81	20240416	0.41	N	111710	200	41 억		18441	N	N	0	N	00	N
98	20240513	160712	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5450	-30	5	-0.55	7897330	1459	25.88	5480	5480	5400	7120	3840	5480	5412.84	0.09	0	-1	5566	5522	5466	5422	5366	5495	5395	41	1640	200	3830	10	1	20588000	1122	6.35	0.62	12	0.01	858.00	8730.00	8310	20230524	-34.42	5250	20240416	3.81	6830	-20.20	20240110	5250	3.81	20240416	8310	-34.42	20230524	5250	3.81	20240416	0.41	N	111710	200	41 억		18442	N	N	0	N	00	N
99	20240513	150714	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5430	-50	5	-0.91	7395950	1367	24.25	5480	5480	5400	7120	3840	5480	5410.35	0.09	0	-1	5566	5522	5466	5422	5366	5495	5395	41	1640	200	3830	10	1	20588000	1118	6.33	0.62	12	0.01	858.00	8730.00	8310	20230524	-34.66	5250	20240416	3.43	6830	-20.50	20240110	5250	3.43	20240416	8310	-34.66	20230524	5250	3.43	20240416	0.41	N	111710	200	41 억		18442	N	N	0	N	00	N
100	20240513	140714	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5430	-50	5	-0.91	6984640	1291	22.90	5480	5480	5400	7120	3840	5480	5410.26	0.09	0	-1	5566	5522	5466	5422	5366	5495	5395	41	1640	200	3830	10	1	20588000	1118	6.33	0.62	12	0.01	858.00	8730.00	8310	20230524	-34.66	5250	20240416	3.43	6830	-20.50	20240110	5250	3.43	20240416	8310	-34.66	20230524	5250	3.43	20240416	0.41	N	111710	200	41 억		18442	N	N	0	N	00	N
101	20240513	130707	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5430	-50	5	-0.91	6870770	1270	22.53	5480	5480	5400	7120	3840	5480	5410.06	0.09	0	-1	5566	5522	5466	5422	5366	5495	5395	41	1640	200	3830	10	1	20588000	1118	6.33	0.62	12	0.01	858.00	8730.00	8310	20230524	-34.66	5250	20240416	3.43	6830	-20.50	20240110	5250	3.43	20240416	8310	-34.66	20230524	5250	3.43	20240416	0.41	N	111710	200	41 억		18442	N	N	0	N	00	N
102	20240513	120712	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5420	-60	5	-1.09	5537830	1024	18.17	5480	5480	5400	7120	3840	5480	5408.04	0.09	0	-1	5566	5522	5466	5422	5366	5495	5395	41	1640	200	3830	10	1	20588000	1116	6.32	0.62	12	0.00	858.00	8730.00	8310	20230524	-34.78	5250	20240416	3.24	6830	-20.64	20240110	5250	3.24	20240416	8310	-34.78	20230524	5250	3.24	20240416	0.41	N	111710	200	41 억		18442	N	N	0	N	00	N
103	20240513	110711	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5420	-60	5	-1.09	4687400	867	15.38	5480	5480	5400	7120	3840	5480	5406.46	0.09	0	-1	5566	5522	5466	5422	5366	5495	5395	41	1640	200	3830	10	1	20588000	1116	6.32	0.62	12	0.00	858.00	8730.00	8310	20230524	-34.78	5250	20240416	3.24	6830	-20.64	20240110	5250	3.24	20240416	8310	-34.78	20230524	5250	3.24	20240416	0.41	N	111710	200	41 억		18442	N	N	0	N	00	N
104	20240513	100711	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5430	-50	5	-0.91	4454270	824	14.62	5480	5480	5400	7120	3840	5480	5405.67	0.09	0	-1	5566	5522	5466	5422	5366	5495	5395	41	1640	200	3830	10	1	20588000	1118	6.33	0.62	12	0.00	858.00	8730.00	8310	20230524	-34.66	5250	20240416	3.43	6830	-20.50	20240110	5250	3.43	20240416	8310	-34.66	20230524	5250	3.43	20240416	0.41	N	111710	200	41 억		18442	N	N	0	N	00	N
105	20240513	090714	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5480	0	3	0.00	32880	6	0.11	5480	5480	5480	7120	3840	5480	5480.00	0.09	0	0	5566	5522	5466	5422	5366	5495	5395	41	1640	200	3830	10	1	20588000	1128	6.39	0.63	12	0.00	858.00	8730.00	8310	20230524	-34.06	5250	20240416	4.38	6830	-19.77	20240110	5250	4.38	20240416	8310	-34.06	20230524	5250	4.38	20240416	0.41	N	111710	200	41 억		18442	N	N	0	N	00	N
106	20240510	160651	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5480	-10	5	-0.18	30766640	5637	860.61	5490	5510	5410	7130	3850	5490	5457.98	0.09	0	-271	5536	5512	5466	5442	5396	5525	5455	41	1640	200	3840	10	1	20588000	1128	6.39	0.63	12	0.03	858.00	8730.00	8310	20230524	-34.06	5250	20240416	4.38	6830	-19.77	20240110	5250	4.38	20240416	8310	-34.06	20230524	5250	4.38	20240416	0.41	N	111710	200	41 억		18713	N	N	0	N	00	N
107	20240510	150657	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5480	-10	5	-0.18	30761160	5636	860.46	5490	5510	5410	7130	3850	5490	5457.98	0.09	0	-271	5536	5512	5466	5442	5396	5525	5455	41	1640	200	3840	10	1	20588000	1128	6.39	0.63	12	0.03	858.00	8730.00	8310	20230524	-34.06	5250	20240416	4.38	6830	-19.77	20240110	5250	4.38	20240416	8310	-34.06	20230524	5250	4.38	20240416	0.41	N	111710	200	41 억		18713	N	N	0	N	00	N
108	20240510	140701	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5460	-30	5	-0.55	25301080	4636	707.79	5490	5510	5410	7130	3850	5490	5457.52	0.09	0	-19	5536	5512	5466	5442	5396	5525	5455	41	1640	200	3840	10	1	20588000	1124	6.36	0.63	12	0.02	858.00	8730.00	8310	20230524	-34.30	5250	20240416	4.00	6830	-20.06	20240110	5250	4.00	20240416	8310	-34.30	20230524	5250	4.00	20240416	0.41	N	111710	200	41 억		18713	N	N	0	N	00	N
109	20240510	130653	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5460	-30	5	-0.55	25208380	4619	705.19	5490	5510	5410	7130	3850	5490	5457.54	0.09	0	-19	5536	5512	5466	5442	5396	5525	5455	41	1640	200	3840	10	1	20588000	1124	6.36	0.63	12	0.02	858.00	8730.00	8310	20230524	-34.30	5250	20240416	4.00	6830	-20.06	20240110	5250	4.00	20240416	8310	-34.30	20230524	5250	4.00	20240416	0.41	N	111710	200	41 억		18713	N	N	0	N	00	N
110	20240510	120650	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5490	0	3	0.00	1903830	347	52.98	5490	5500	5440	7130	3850	5490	5486.54	0.09	0	-19	5536	5512	5466	5442	5396	5525	5455	41	1640	200	3840	10	1	20588000	1130	6.40	0.63	12	0.00	858.00	8730.00	8310	20230524	-33.94	5250	20240416	4.57	6830	-19.62	20240110	5250	4.57	20240416	8310	-33.94	20230524	5250	4.57	20240416	0.41	N	111710	200	41 억		18713	N	N	0	N	00	N
111	20240510	110654	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5490	0	3	0.00	849900	155	23.66	5490	5500	5440	7130	3850	5490	5483.23	0.09	0	-19	5536	5512	5466	5442	5396	5525	5455	41	1640	200	3840	10	1	20588000	1130	6.40	0.63	12	0.00	858.00	8730.00	8310	20230524	-33.94	5250	20240416	4.57	6830	-19.62	20240110	5250	4.57	20240416	8310	-33.94	20230524	5250	4.57	20240416	0.41	N	111710	200	41 억		18713	N	N	0	N	00	N
112	20240510	100654	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5490	0	3	0.00	351220	64	9.77	5490	5500	5440	7130	3850	5490	5487.81	0.09	0	-16	5536	5512	5466	5442	5396	5525	5455	41	1640	200	3840	10	1	20588000	1130	6.40	0.63	12	0.00	858.00	8730.00	8310	20230524	-33.94	5250	20240416	4.57	6830	-19.62	20240110	5250	4.57	20240416	8310	-33.94	20230524	5250	4.57	20240416	0.41	N	111710	200	41 억		18713	N	N	0	N	00	N
113	20240510	090654	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5490	0	3	0.00	285480	52	7.94	5490	5490	5490	7130	3850	5490	5490.00	0.09	0	-12	5536	5512	5466	5442	5396	5525	5455	41	1640	200	3840	10	1	20588000	1130	6.40	0.63	12	0.00	858.00	8730.00	8310	20230524	-33.94	5250	20240416	4.57	6830	-19.62	20240110	5250	4.57	20240416	8310	-33.94	20230524	5250	4.57	20240416	0.41	N	111710	200	41 억		18713	N	N	0	N	00	N
114	20240509	160706	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5490	30	2	0.55	3576780	655	211.97	5460	5490	5420	7090	3830	5460	5460.73	0.09	0	-20	5513	5486	5433	5406	5353	5500	5420	41	1630	200	3820	10	1	20588000	1130	6.40	0.63	12	0.00	858.00	8730.00	8310	20230524	-33.94	5250	20240416	4.57	6830	-19.62	20240110	5250	4.57	20240416	8310	-33.94	20230524	5250	4.57	20240416	0.41	N	111710	200	41 억		18733	N	N	0	N	00	N
115	20240509	150707	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5460	0	3	0.00	3209650	588	190.29	5460	5480	5420	7090	3830	5460	5458.59	0.09	0	-20	5513	5486	5433	5406	5353	5500	5420	41	1630	200	3820	10	1	20588000	1124	6.36	0.63	12	0.00	858.00	8730.00	8310	20230524	-34.30	5250	20240416	4.00	6830	-20.06	20240110	5250	4.00	20240416	8310	-34.30	20230524	5250	4.00	20240416	0.41	N	111710	200	41 억		18733	N	N	0	N	00	N
116	20240509	140636	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5480	20	2	0.37	2919680	535	173.14	5460	5480	5420	7090	3830	5460	5457.35	0.09	0	-17	5513	5486	5433	5406	5353	5500	5420	41	1630	200	3820	10	1	20588000	1128	6.39	0.63	12	0.00	858.00	8730.00	8310	20230524	-34.06	5250	20240416	4.38	6830	-19.77	20240110	5250	4.38	20240416	8310	-34.06	20230524	5250	4.38	20240416	0.41	N	111710	200	41 억		18733	N	N	0	N	00	N
117	20240509	130654	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5460	0	3	0.00	2684270	492	159.22	5460	5470	5420	7090	3830	5460	5455.83	0.09	0	-11	5513	5486	5433	5406	5353	5500	5420	41	1630	200	3820	10	1	20588000	1124	6.36	0.63	12	0.00	858.00	8730.00	8310	20230524	-34.30	5250	20240416	4.00	6830	-20.06	20240110	5250	4.00	20240416	8310	-34.30	20230524	5250	4.00	20240416	0.41	N	111710	200	41 억		18733	N	N	0	N	00	N
118	20240509	120655	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5460	0	3	0.00	1619570	297	96.12	5460	5470	5420	7090	3830	5460	5453.10	0.09	0	-9	5513	5486	5433	5406	5353	5500	5420	41	1630	200	3820	10	1	20588000	1124	6.36	0.63	12	0.00	858.00	8730.00	8310	20230524	-34.30	5250	20240416	4.00	6830	-20.06	20240110	5250	4.00	20240416	8310	-34.30	20230524	5250	4.00	20240416	0.41	N	111710	200	41 억		18733	N	N	0	N	00	N
119	20240509	110642	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5440	-20	5	-0.37	1515980	278	89.97	5460	5460	5420	7090	3830	5460	5453.17	0.09	0	-7	5513	5486	5433	5406	5353	5500	5420	41	1630	200	3820	10	1	20588000	1120	6.34	0.62	12	0.00	858.00	8730.00	8310	20230524	-34.54	5250	20240416	3.62	6830	-20.35	20240110	5250	3.62	20240416	8310	-34.54	20230524	5250	3.62	20240416	0.41	N	111710	200	41 억		18733	N	N	0	N	00	N
120	20240509	100646	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5450	-10	5	-0.18	1505100	276	89.32	5460	5460	5420	7090	3830	5460	5453.26	0.09	0	-7	5513	5486	5433	5406	5353	5500	5420	41	1630	200	3820	10	1	20588000	1122	6.35	0.62	12	0.00	858.00	8730.00	8310	20230524	-34.42	5250	20240416	3.81	6830	-20.20	20240110	5250	3.81	20240416	8310	-34.42	20230524	5250	3.81	20240416	0.41	N	111710	200	41 억		18733	N	N	0	N	00	N
121	20240509	090642	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5460	0	3	0.00	98280	18	5.83	5460	5460	5460	7090	3830	5460	5460.00	0.09	0	-2	5513	5486	5433	5406	5353	5500	5420	41	1630	200	3820	10	1	20588000	1124	6.36	0.63	12	0.00	858.00	8730.00	8310	20230524	-34.30	5250	20240416	4.00	6830	-20.06	20240110	5250	4.00	20240416	8310	-34.30	20230524	5250	4.00	20240416	0.41	N	111710	200	41 억		18733	N	N	0	N	00	N
122	20240508	160640	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5460	40	2	0.74	1673880	309	8.39	5420	5460	5380	7040	3800	5420	5417.09	0.09	0	-54	5486	5452	5416	5382	5346	5435	5365	41	1620	200	3790	10	1	20588000	1124	6.36	0.63	12	0.00	858.00	8730.00	8310	20230524	-34.30	5250	20240416	4.00	6830	-20.06	20240110	5250	4.00	20240416	8310	-34.30	20230524	5250	4.00	20240416	0.41	N	111710	200	41 억		18749	N	N	0	N	00	N
123	20240508	150645	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5420	0	3	0.00	1608390	297	8.06	5420	5460	5380	7040	3800	5420	5415.45	0.09	0	-52	5486	5452	5416	5382	5346	5435	5365	41	1620	200	3790	10	1	20588000	1116	6.32	0.62	12	0.00	858.00	8730.00	8310	20230524	-34.78	5250	20240416	3.24	6830	-20.64	20240110	5250	3.24	20240416	8310	-34.78	20230524	5250	3.24	20240416	0.41	N	111710	200	41 억		18749	N	N	0	N	00	N
124	20240508	140638	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5420	0	3	0.00	1439760	266	7.22	5420	5430	5380	7040	3800	5420	5412.63	0.09	0	-48	5486	5452	5416	5382	5346	5435	5365	41	1620	200	3790	10	1	20588000	1116	6.32	0.62	12	0.00	858.00	8730.00	8310	20230524	-34.78	5250	20240416	3.24	6830	-20.64	20240110	5250	3.24	20240416	8310	-34.78	20230524	5250	3.24	20240416	0.41	N	111710	200	41 억		18749	N	N	0	N	00	N
125	20240508	130635	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5430	10	2	0.18	848910	157	4.26	5420	5430	5380	7040	3800	5420	5407.07	0.09	0	-46	5486	5452	5416	5382	5346	5435	5365	41	1620	200	3790	10	1	20588000	1118	6.33	0.62	12	0.00	858.00	8730.00	8310	20230524	-34.66	5250	20240416	3.43	6830	-20.50	20240110	5250	3.43	20240416	8310	-34.66	20230524	5250	3.43	20240416	0.41	N	111710	200	41 억		18749	N	N	0	N	00	N
126	20240508	120639	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5410	-10	5	-0.18	794610	147	3.99	5420	5420	5380	7040	3800	5420	5405.51	0.09	0	-45	5486	5452	5416	5382	5346	5435	5365	41	1620	200	3790	10	1	20588000	1114	6.31	0.62	12	0.00	858.00	8730.00	8310	20230524	-34.90	5250	20240416	3.05	6830	-20.79	20240110	5250	3.05	20240416	8310	-34.90	20230524	5250	3.05	20240416	0.41	N	111710	200	41 억		18749	N	N	0	N	00	N
127	20240508	110715	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5410	-10	5	-0.18	480620	89	2.42	5420	5420	5380	7040	3800	5420	5400.22	0.09	0	-7	5486	5452	5416	5382	5346	5435	5365	41	1620	200	3790	10	1	20588000	1114	6.31	0.62	12	0.00	858.00	8730.00	8310	20230524	-34.90	5250	20240416	3.05	6830	-20.79	20240110	5250	3.05	20240416	8310	-34.90	20230524	5250	3.05	20240416	0.41	N	111710	200	41 억		18749	N	N	0	N	00	N
128	20240508	100645	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5420	0	3	0.00	361700	67	1.82	5420	5420	5380	7040	3800	5420	5398.51	0.09	0	-5	5486	5452	5416	5382	5346	5435	5365	41	1620	200	3790	10	1	20588000	1116	6.32	0.62	12	0.00	858.00	8730.00	8310	20230524	-34.78	5250	20240416	3.24	6830	-20.64	20240110	5250	3.24	20240416	8310	-34.78	20230524	5250	3.24	20240416	0.41	N	111710	200	41 억		18749	N	N	0	N	00	N
129	20240508	090646	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5420	0	3	0.00	92140	17	0.46	5420	5420	5420	7040	3800	5420	5420.00	0.09	0	-2	5486	5452	5416	5382	5346	5435	5365	41	1620	200	3790	10	1	20588000	1116	6.32	0.62	12	0.00	858.00	8730.00	8310	20230524	-34.78	5250	20240416	3.24	6830	-20.64	20240110	5250	3.24	20240416	8310	-34.78	20230524	5250	3.24	20240416	0.41	N	111710	200	41 억		18749	N	N	0	N	00	N
130	20240503	160658	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5400	-10	5	-0.18	5176670	959	10.79	5410	5430	5380	7030	3790	5410	5397.89	0.09	0	23	5590	5500	5400	5310	5210	5450	5260	41	1620	200	3780	10	1	20588000	1112	6.29	0.62	12	0.00	858.00	8730.00	8310	20230524	-35.02	5250	20240416	2.86	6830	-20.94	20240110	5250	2.86	20240416	8310	-35.02	20230524	5250	2.86	20240416	0.41	N	111710	200	41 억		18633	N	N	0	N	00	N
131	20240503	150658	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5400	-10	5	-0.18	4523270	838	9.43	5410	5430	5380	7030	3790	5410	5397.70	0.09	0	27	5590	5500	5400	5310	5210	5450	5260	41	1620	200	3780	10	1	20588000	1112	6.29	0.62	12	0.00	858.00	8730.00	8310	20230524	-35.02	5250	20240416	2.86	6830	-20.94	20240110	5250	2.86	20240416	8310	-35.02	20230524	5250	2.86	20240416	0.41	N	111710	200	41 억		18633	N	N	0	N	00	N
132	20240503	140658	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5410	0	3	0.00	3536420	655	7.37	5410	5430	5380	7030	3790	5410	5399.11	0.09	0	29	5590	5500	5400	5310	5210	5450	5260	41	1620	200	3780	10	1	20588000	1114	6.31	0.62	12	0.00	858.00	8730.00	8310	20230524	-34.90	5250	20240416	3.05	6830	-20.79	20240110	5250	3.05	20240416	8310	-34.90	20230524	5250	3.05	20240416	0.41	N	111710	200	41 억		18633	N	N	0	N	00	N
133	20240503	130700	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5410	0	3	0.00	2919680	541	6.09	5410	5430	5380	7030	3790	5410	5396.82	0.09	0	29	5590	5500	5400	5310	5210	5450	5260	41	1620	200	3780	10	1	20588000	1114	6.31	0.62	12	0.00	858.00	8730.00	8310	20230524	-34.90	5250	20240416	3.05	6830	-20.79	20240110	5250	3.05	20240416	8310	-34.90	20230524	5250	3.05	20240416	0.41	N	111710	200	41 억		18633	N	N	0	N	00	N
134	20240503	120656	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5410	0	3	0.00	2643770	490	5.51	5410	5430	5380	7030	3790	5410	5395.45	0.09	0	29	5590	5500	5400	5310	5210	5450	5260	41	1620	200	3780	10	1	20588000	1114	6.31	0.62	12	0.00	858.00	8730.00	8310	20230524	-34.90	5250	20240416	3.05	6830	-20.79	20240110	5250	3.05	20240416	8310	-34.90	20230524	5250	3.05	20240416	0.41	N	111710	200	41 억		18633	N	N	0	N	00	N
135	20240503	110656	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5430	20	2	0.37	2535470	470	5.29	5410	5430	5380	7030	3790	5410	5394.62	0.09	0	29	5590	5500	5400	5310	5210	5450	5260	41	1620	200	3780	10	1	20588000	1118	6.33	0.62	12	0.00	858.00	8730.00	8310	20230524	-34.66	5250	20240416	3.43	6830	-20.50	20240110	5250	3.43	20240416	8310	-34.66	20230524	5250	3.43	20240416	0.41	N	111710	200	41 억		18633	N	N	0	N	00	N
136	20240503	100652	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5400	-10	5	-0.18	2314040	429	4.83	5410	5410	5380	7030	3790	5410	5394.03	0.09	0	30	5590	5500	5400	5310	5210	5450	5260	41	1620	200	3780	10	1	20588000	1112	6.29	0.62	12	0.00	858.00	8730.00	8310	20230524	-35.02	5250	20240416	2.86	6830	-20.94	20240110	5250	2.86	20240416	8310	-35.02	20230524	5250	2.86	20240416	0.41	N	111710	200	41 억		18633	N	N	0	N	00	N
137	20240503	090652	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5410	0	3	0.00	81150	15	0.17	5410	5410	5410	7030	3790	5410	5410.00	0.09	0	0	5590	5500	5400	5310	5210	5450	5260	41	1620	200	3780	10	1	20588000	1114	6.31	0.62	12	0.00	858.00	8730.00	8310	20230524	-34.90	5250	20240416	3.05	6830	-20.79	20240110	5250	3.05	20240416	8310	-34.90	20230524	5250	3.05	20240416	0.41	N	111710	200	41 억		18633	N	N	0	N	00	N
138	20240502	160648	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5410	-100	5	-1.81	48126900	8885	344.65	5440	5490	5300	7160	3860	5510	5416.65	0.09	0	22	5570	5540	5480	5450	5390	5555	5465	41	1650	200	3850	10	1	20588000	1114	6.31	0.62	12	0.04	858.00	8730.00	8310	20230524	-34.90	5250	20240416	3.05	6830	-20.79	20240110	5250	3.05	20240416	8310	-34.90	20230524	5250	3.05	20240416	0.41	N	111710	200	41 억		18612	N	N	0	N	00	N
139	20240502	150652	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5450	-60	5	-1.09	46211590	8531	330.92	5440	5490	5300	7160	3860	5510	5416.90	0.09	0	25	5570	5540	5480	5450	5390	5555	5465	41	1650	200	3850	10	1	20588000	1122	6.35	0.62	12	0.04	858.00	8730.00	8310	20230524	-34.42	5250	20240416	3.81	6830	-20.20	20240110	5250	3.81	20240416	8310	-34.42	20230524	5250	3.81	20240416	0.41	N	111710	200	41 억		18612	N	N	0	N	00	N
140	20240502	140648	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5420	-90	5	-1.63	45896090	8473	328.67	5440	5490	5300	7160	3860	5510	5416.75	0.09	0	29	5570	5540	5480	5450	5390	5555	5465	41	1650	200	3850	10	1	20588000	1116	6.32	0.62	12	0.04	858.00	8730.00	8310	20230524	-34.78	5250	20240416	3.24	6830	-20.64	20240110	5250	3.24	20240416	8310	-34.78	20230524	5250	3.24	20240416	0.41	N	111710	200	41 억		18612	N	N	0	N	00	N
141	20240502	130647	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5410	-100	5	-1.81	45235270	8351	323.93	5440	5490	5300	7160	3860	5510	5416.75	0.09	0	37	5570	5540	5480	5450	5390	5555	5465	41	1650	200	3850	10	1	20588000	1114	6.31	0.62	12	0.04	858.00	8730.00	8310	20230524	-34.90	5250	20240416	3.05	6830	-20.79	20240110	5250	3.05	20240416	8310	-34.90	20230524	5250	3.05	20240416	0.41	N	111710	200	41 억		18612	N	N	0	N	00	N
142	20240502	120644	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5410	-100	5	-1.81	45018890	8311	322.38	5440	5490	5300	7160	3860	5510	5416.78	0.09	0	36	5570	5540	5480	5450	5390	5555	5465	41	1650	200	3850	10	1	20588000	1114	6.31	0.62	12	0.04	858.00	8730.00	8310	20230524	-34.90	5250	20240416	3.05	6830	-20.79	20240110	5250	3.05	20240416	8310	-34.90	20230524	5250	3.05	20240416	0.41	N	111710	200	41 억		18612	N	N	0	N	00	N
143	20240502	110644	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5470	-40	5	-0.73	3676710	675	26.18	5440	5490	5440	7160	3860	5510	5446.98	0.09	0	45	5570	5540	5480	5450	5390	5555	5465	41	1650	200	3850	10	1	20588000	1126	6.38	0.63	12	0.00	858.00	8730.00	8310	20230524	-34.18	5250	20240416	4.19	6830	-19.91	20240110	5250	4.19	20240416	8310	-34.18	20230524	5250	4.19	20240416	0.41	N	111710	200	41 억		18612	N	N	0	N	00	N
144	20240502	100642	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5470	-40	5	-0.73	3315890	609	23.62	5440	5490	5440	7160	3860	5510	5444.81	0.09	0	45	5570	5540	5480	5450	5390	5555	5465	41	1650	200	3850	10	1	20588000	1126	6.38	0.63	12	0.00	858.00	8730.00	8310	20230524	-34.18	5250	20240416	4.19	6830	-19.91	20240110	5250	4.19	20240416	8310	-34.18	20230524	5250	4.19	20240416	0.41	N	111710	200	41 억		18612	N	N	0	N	00	N
145	20240502	090643	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5440	-70	5	-1.27	2176430	400	15.52	5440	5450	5440	7160	3860	5510	5441.07	0.09	0	-28	5570	5540	5480	5450	5390	5555	5465	41	1650	200	3850	10	1	20588000	1120	6.34	0.62	12	0.00	858.00	8730.00	8310	20230524	-34.54	5250	20240416	3.62	6830	-20.35	20240110	5250	3.62	20240416	8310	-34.54	20230524	5250	3.62	20240416	0.41	N	111710	200	41 억		18612	N	N	0	N	00	N