KissMeData/047820/price/prices-20230601.csv

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
20230630,160449,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1086,1620,5000,0,10,1,21712702,1172,-3.42,0.54,12,0.00,-1580.00,10092.00,18650,20220811,-71.05,5400,20230628,0.00,12970,-58.37,20230213,5400,0.00,20230628,18650,-71.05,20220811,5400,0.00,20230628,1.58,N,047820,5000,1085 억,,0,N,N,0,N,00,N
20230630,150452,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1086,1620,5000,0,10,1,21712702,1172,-3.42,0.54,12,0.00,-1580.00,10092.00,18650,20220811,-71.05,5400,20230628,0.00,12970,-58.37,20230213,5400,0.00,20230628,18650,-71.05,20220811,5400,0.00,20230628,1.58,N,047820,5000,1085 억,,0,N,N,0,N,00,N
20230630,140450,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1086,1620,5000,0,10,1,21712702,1172,-3.42,0.54,12,0.00,-1580.00,10092.00,18650,20220811,-71.05,5400,20230628,0.00,12970,-58.37,20230213,5400,0.00,20230628,18650,-71.05,20220811,5400,0.00,20230628,1.58,N,047820,5000,1085 억,,0,N,N,0,N,00,N
20230630,130451,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1086,1620,5000,0,10,1,21712702,1172,-3.42,0.54,12,0.00,-1580.00,10092.00,18650,20220811,-71.05,5400,20230628,0.00,12970,-58.37,20230213,5400,0.00,20230628,18650,-71.05,20220811,5400,0.00,20230628,1.58,N,047820,5000,1085 억,,0,N,N,0,N,00,N
20230630,120449,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1086,1620,5000,0,10,1,21712702,1172,-3.42,0.54,12,0.00,-1580.00,10092.00,18650,20220811,-71.05,5400,20230628,0.00,12970,-58.37,20230213,5400,0.00,20230628,18650,-71.05,20220811,5400,0.00,20230628,1.58,N,047820,5000,1085 억,,0,N,N,0,N,00,N
20230630,110450,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1086,1620,5000,0,10,1,21712702,1172,-3.42,0.54,12,0.00,-1580.00,10092.00,18650,20220811,-71.05,5400,20230628,0.00,12970,-58.37,20230213,5400,0.00,20230628,18650,-71.05,20220811,5400,0.00,20230628,1.58,N,047820,5000,1085 억,,0,N,N,0,N,00,N
20230630,100451,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1086,1620,5000,0,10,1,21712702,1172,-3.42,0.54,12,0.00,-1580.00,10092.00,18650,20220811,-71.05,5400,20230628,0.00,12970,-58.37,20230213,5400,0.00,20230628,18650,-71.05,20220811,5400,0.00,20230628,1.58,N,047820,5000,1085 억,,0,N,N,0,N,00,N
20230630,090451,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5400,5400,5400,5400,5400,5400,5400,1086,1620,5000,0,10,1,21712702,1172,-3.42,0.54,12,0.00,-1580.00,10092.00,18650,20220811,-71.05,5400,20230628,0.00,12970,-58.37,20230213,5400,0.00,20230628,18650,-71.05,20220811,5400,0.00,20230628,1.58,N,047820,5000,1085 억,,0,N,N,0,N,00,N
20230629,160450,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5773,5586,5493,5306,5213,5540,5260,1086,1620,5000,0,10,1,21712702,1172,-3.42,0.54,12,0.00,-1580.00,10092.00,18650,20220811,-71.05,5400,20230628,0.00,12970,-58.37,20230213,5400,0.00,20230628,18650,-71.05,20220811,5400,0.00,20230628,1.58,N,047820,5000,1085 억,,0,N,N,64,N,00,N
20230629,150448,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5773,5586,5493,5306,5213,5540,5260,1086,1620,5000,0,10,1,21712702,1172,-3.42,0.54,12,0.00,-1580.00,10092.00,18650,20220811,-71.05,5400,20230628,0.00,12970,-58.37,20230213,5400,0.00,20230628,18650,-71.05,20220811,5400,0.00,20230628,1.58,N,047820,5000,1085 억,,0,N,N,64,N,00,N
20230629,140447,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5773,5586,5493,5306,5213,5540,5260,1086,1620,5000,0,10,1,21712702,1172,-3.42,0.54,12,0.00,-1580.00,10092.00,18650,20220811,-71.05,5400,20230628,0.00,12970,-58.37,20230213,5400,0.00,20230628,18650,-71.05,20220811,5400,0.00,20230628,1.58,N,047820,5000,1085 억,,0,N,N,64,N,00,N
20230629,130447,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5773,5586,5493,5306,5213,5540,5260,1086,1620,5000,0,10,1,21712702,1172,-3.42,0.54,12,0.00,-1580.00,10092.00,18650,20220811,-71.05,5400,20230628,0.00,12970,-58.37,20230213,5400,0.00,20230628,18650,-71.05,20220811,5400,0.00,20230628,1.58,N,047820,5000,1085 억,,0,N,N,64,N,00,N
20230629,120449,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5773,5586,5493,5306,5213,5540,5260,1086,1620,5000,0,10,1,21712702,1172,-3.42,0.54,12,0.00,-1580.00,10092.00,18650,20220811,-71.05,5400,20230628,0.00,12970,-58.37,20230213,5400,0.00,20230628,18650,-71.05,20220811,5400,0.00,20230628,1.58,N,047820,5000,1085 억,,0,N,N,64,N,00,N
20230629,110448,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5773,5586,5493,5306,5213,5540,5260,1086,1620,5000,0,10,1,21712702,1172,-3.42,0.54,12,0.00,-1580.00,10092.00,18650,20220811,-71.05,5400,20230628,0.00,12970,-58.37,20230213,5400,0.00,20230628,18650,-71.05,20220811,5400,0.00,20230628,1.58,N,047820,5000,1085 억,,0,N,N,64,N,00,N
20230629,100449,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5773,5586,5493,5306,5213,5540,5260,1086,1620,5000,0,10,1,21712702,1172,-3.42,0.54,12,0.00,-1580.00,10092.00,18650,20220811,-71.05,5400,20230628,0.00,12970,-58.37,20230213,5400,0.00,20230628,18650,-71.05,20220811,5400,0.00,20230628,1.58,N,047820,5000,1085 억,,0,N,N,64,N,00,N
20230629,090447,58,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5400,0,3,0.00,0,0,0.00,0,0,0,7020,3780,5400,0.00,0.00,0,0,5773,5586,5493,5306,5213,5540,5260,1086,1620,5000,0,10,1,21712702,1172,-3.42,0.54,12,0.00,-1580.00,10092.00,18650,20220811,-71.05,5400,20230628,0.00,12970,-58.37,20230213,5400,0.00,20230628,18650,-71.05,20220811,5400,0.00,20230628,1.58,N,047820,5000,1085 억,,0,N,N,64,N,00,N
20230628,160444,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,5400,-250,5,-4.42,861140420,157322,190.03,5650,5680,5400,7340,3960,5650,5473.89,0.00,0,2428,5723,5686,5613,5576,5503,5705,5595,1086,1690,5000,3950,10,1,21712702,1172,-3.42,0.54,12,0.72,-1580.00,10092.00,18650,20220811,-71.05,5400,20230628,0.00,12970,-58.37,20230213,5400,0.00,20230628,18650,-71.05,20220811,5400,0.00,20230628,1.57,N,047820,5000,1085 억,,0,N,N,64,N,00,N
20230628,150446,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,5440,-210,5,-3.72,764420270,139447,168.44,5650,5680,5400,7340,3960,5650,5481.78,0.00,0,401,5723,5686,5613,5576,5503,5705,5595,1086,1690,5000,3950,10,1,21712702,1181,-3.44,0.54,12,0.64,-1580.00,10092.00,18650,20220811,-70.83,5400,20230628,0.74,12970,-58.06,20230213,5400,0.74,20230628,18650,-70.83,20220811,5400,0.74,20230628,1.57,N,047820,5000,1085 억,,0,N,N,121,N,00,N
20230628,140444,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,5450,-200,5,-3.54,679101530,123743,149.47,5650,5680,5400,7340,3960,5650,5487.98,0.00,0,-1795,5723,5686,5613,5576,5503,5705,5595,1086,1690,5000,3950,10,1,21712702,1183,-3.45,0.54,12,0.57,-1580.00,10092.00,18650,20220811,-70.78,5400,20230628,0.93,12970,-57.98,20230213,5400,0.93,20230628,18650,-70.78,20220811,5400,0.93,20230628,1.57,N,047820,5000,1085 억,,0,N,N,121,N,00,N
20230628,130445,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,5440,-210,5,-3.72,604235810,110016,132.89,5650,5680,5400,7340,3960,5650,5492.23,0.00,0,-5542,5723,5686,5613,5576,5503,5705,5595,1086,1690,5000,3950,10,1,21712702,1181,-3.44,0.54,12,0.51,-1580.00,10092.00,18650,20220811,-70.83,5400,20230628,0.74,12970,-58.06,20230213,5400,0.74,20230628,18650,-70.83,20220811,5400,0.74,20230628,1.57,N,047820,5000,1085 억,,0,N,N,121,N,00,N
20230628,120422,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,5470,-180,5,-3.19,537980890,97848,118.19,5650,5680,5400,7340,3960,5650,5498.11,0.00,0,-5137,5723,5686,5613,5576,5503,5705,5595,1086,1690,5000,3950,10,1,21712702,1188,-3.46,0.54,12,0.45,-1580.00,10092.00,18650,20220811,-70.67,5400,20230628,1.30,12970,-57.83,20230213,5400,1.30,20230628,18650,-70.67,20220811,5400,1.30,20230628,1.57,N,047820,5000,1085 억,,0,N,N,121,N,00,N
20230628,110449,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,5510,-140,5,-2.48,330852310,59754,72.18,5650,5680,5450,7340,3960,5650,5536.88,0.00,0,-7404,5723,5686,5613,5576,5503,5705,5595,1086,1690,5000,3950,10,1,21712702,1196,-3.49,0.55,12,0.28,-1580.00,10092.00,18650,20220811,-70.46,5450,20230628,1.10,12970,-57.52,20230213,5450,1.10,20230628,18650,-70.46,20220811,5450,1.10,20230628,1.57,N,047820,5000,1085 억,,0,N,N,121,N,00,N
20230628,100448,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5580,-70,5,-1.24,65091090,11629,14.05,5650,5680,5560,7340,3960,5650,5597.24,0.00,0,579,5723,5686,5613,5576,5503,5705,5595,1086,1690,5000,3950,10,1,21712702,1212,-3.53,0.55,12,0.05,-1580.00,10092.00,18650,20220811,-70.08,5540,20230627,0.72,12970,-56.98,20230213,5540,0.72,20230627,18650,-70.08,20220811,5540,0.72,20230627,1.57,N,047820,5000,1085 억,,0,N,N,121,N,00,N
20230628,090446,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5620,-30,5,-0.53,16956920,3004,3.63,5650,5680,5600,7340,3960,5650,5644.75,0.00,0,-616,5723,5686,5613,5576,5503,5705,5595,1086,1690,5000,3950,10,1,21712702,1220,-3.56,0.56,12,0.01,-1580.00,10092.00,18650,20220811,-69.87,5540,20230627,1.44,12970,-56.67,20230213,5540,1.44,20230627,18650,-69.87,20220811,5540,1.44,20230627,1.57,N,047820,5000,1085 억,,0,N,N,121,N,00,N
20230627,160447,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,5650,0,3,0.00,445111410,79881,78.36,5570,5650,5540,7340,3960,5650,5571.94,0.00,0,11788,5770,5710,5630,5570,5490,5670,5530,1086,1690,5000,3950,10,1,21712702,1227,-3.58,0.56,12,0.37,-1580.00,10092.00,18650,20220811,-69.71,5540,20230627,1.99,12970,-56.44,20230213,5540,1.99,20230627,18650,-69.71,20220811,5540,1.99,20230627,1.56,N,047820,5000,1085 억,,0,N,N,121,N,00,N
20230627,150449,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,5590,-60,5,-1.06,410159790,73655,72.26,5570,5640,5540,7340,3960,5650,5568.58,0.00,0,11741,5770,5710,5630,5570,5490,5670,5530,1086,1690,5000,3950,10,1,21712702,1214,-3.54,0.55,12,0.34,-1580.00,10092.00,18650,20220811,-70.03,5540,20230627,0.90,12970,-56.90,20230213,5540,0.90,20230627,18650,-70.03,20220811,5540,0.90,20230627,1.56,N,047820,5000,1085 억,,0,N,N,43,N,00,N
20230627,140453,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,5580,-70,5,-1.24,369599600,66385,65.12,5570,5640,5540,7340,3960,5650,5567.42,0.00,0,10633,5770,5710,5630,5570,5490,5670,5530,1086,1690,5000,3950,10,1,21712702,1212,-3.53,0.55,12,0.31,-1580.00,10092.00,18650,20220811,-70.08,5540,20230627,0.72,12970,-56.98,20230213,5540,0.72,20230627,18650,-70.08,20220811,5540,0.72,20230627,1.56,N,047820,5000,1085 억,,0,N,N,43,N,00,N
20230627,130453,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,5580,-70,5,-1.24,332120460,59682,58.55,5570,5640,5540,7340,3960,5650,5564.73,0.00,0,8496,5770,5710,5630,5570,5490,5670,5530,1086,1690,5000,3950,10,1,21712702,1212,-3.53,0.55,12,0.27,-1580.00,10092.00,18650,20220811,-70.08,5540,20230627,0.72,12970,-56.98,20230213,5540,0.72,20230627,18650,-70.08,20220811,5540,0.72,20230627,1.56,N,047820,5000,1085 억,,0,N,N,43,N,00,N
20230627,120455,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,5600,-50,5,-0.88,294207240,52879,51.87,5570,5640,5540,7340,3960,5650,5563.66,0.00,0,5685,5770,5710,5630,5570,5490,5670,5530,1086,1690,5000,3950,10,1,21712702,1216,-3.54,0.55,12,0.24,-1580.00,10092.00,18650,20220811,-69.97,5540,20230627,1.08,12970,-56.82,20230213,5540,1.08,20230627,18650,-69.97,20220811,5540,1.08,20230627,1.56,N,047820,5000,1085 억,,0,N,N,43,N,00,N
20230627,110454,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,5550,-100,5,-1.77,231222310,41552,40.76,5570,5640,5540,7340,3960,5650,5564.50,0.00,0,3128,5770,5710,5630,5570,5490,5670,5530,1086,1690,5000,3950,10,1,21712702,1205,-3.51,0.55,12,0.19,-1580.00,10092.00,18650,20220811,-70.24,5540,20230627,0.18,12970,-57.21,20230213,5540,0.18,20230627,18650,-70.24,20220811,5540,0.18,20230627,1.56,N,047820,5000,1085 억,,0,N,N,43,N,00,N
20230627,100444,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,5560,-90,5,-1.59,118205900,21190,20.79,5570,5640,5550,7340,3960,5650,5578.13,0.00,0,-211,5770,5710,5630,5570,5490,5670,5530,1086,1690,5000,3950,10,1,21712702,1207,-3.52,0.55,12,0.10,-1580.00,10092.00,18650,20220811,-70.19,5550,20230627,0.18,12970,-57.13,20230213,5550,0.18,20230627,18650,-70.19,20220811,5550,0.18,20230627,1.56,N,047820,5000,1085 억,,0,N,N,43,N,00,N
20230627,090446,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5640,-10,5,-0.18,21081660,3769,3.70,5570,5640,5570,7340,3960,5650,5592.30,0.00,0,-182,5770,5710,5630,5570,5490,5670,5530,1086,1690,5000,3950,10,1,21712702,1225,-3.57,0.56,12,0.02,-1580.00,10092.00,18650,20220811,-69.76,5550,20230626,1.62,12970,-56.52,20230213,5550,1.62,20230626,18650,-69.76,20220811,5550,1.62,20230626,1.56,N,047820,5000,1085 억,,0,N,N,43,N,00,N
20230626,160446,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,5650,-50,5,-0.88,570648640,101426,104.60,5690,5690,5550,7410,3990,5700,5626.17,0.00,0,22730,5986,5842,5736,5592,5486,5790,5540,1086,1710,5000,3990,10,1,21712702,1227,-3.58,0.56,12,0.47,-1580.00,10092.00,18650,20220811,-69.71,5550,20230626,1.80,12970,-56.44,20230213,5550,1.80,20230626,18650,-69.71,20220811,5550,1.80,20230626,1.56,N,047820,5000,1085 억,,0,N,N,43,N,00,N
20230626,150448,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,5620,-80,5,-1.40,511557030,90915,93.76,5690,5690,5550,7410,3990,5700,5626.68,0.00,0,22113,5986,5842,5736,5592,5486,5790,5540,1086,1710,5000,3990,10,1,21712702,1220,-3.56,0.56,12,0.42,-1580.00,10092.00,18650,20220811,-69.87,5550,20230626,1.26,12970,-56.67,20230213,5550,1.26,20230626,18650,-69.87,20220811,5550,1.26,20230626,1.56,N,047820,5000,1085 억,,0,N,N,37,N,00,N
20230626,140448,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,5610,-90,5,-1.58,455680690,80984,83.52,5690,5690,5550,7410,3990,5700,5626.71,0.00,0,19546,5986,5842,5736,5592,5486,5790,5540,1086,1710,5000,3990,10,1,21712702,1218,-3.55,0.56,12,0.37,-1580.00,10092.00,18650,20220811,-69.92,5550,20230626,1.08,12970,-56.75,20230213,5550,1.08,20230626,18650,-69.92,20220811,5550,1.08,20230626,1.56,N,047820,5000,1085 억,,0,N,N,37,N,00,N
20230626,130447,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,5640,-60,5,-1.05,415576320,73856,76.17,5690,5690,5550,7410,3990,5700,5626.75,0.00,0,18407,5986,5842,5736,5592,5486,5790,5540,1086,1710,5000,3990,10,1,21712702,1225,-3.57,0.56,12,0.34,-1580.00,10092.00,18650,20220811,-69.76,5550,20230626,1.62,12970,-56.52,20230213,5550,1.62,20230626,18650,-69.76,20220811,5550,1.62,20230626,1.56,N,047820,5000,1085 억,,0,N,N,37,N,00,N
20230626,120444,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,5650,-50,5,-0.88,390452260,69403,71.57,5690,5690,5550,7410,3990,5700,5625.76,0.00,0,17760,5986,5842,5736,5592,5486,5790,5540,1086,1710,5000,3990,10,1,21712702,1227,-3.58,0.56,12,0.32,-1580.00,10092.00,18650,20220811,-69.71,5550,20230626,1.80,12970,-56.44,20230213,5550,1.80,20230626,18650,-69.71,20220811,5550,1.80,20230626,1.56,N,047820,5000,1085 억,,0,N,N,37,N,00,N
20230626,110444,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,5660,-40,5,-0.70,361580660,64306,66.32,5690,5690,5550,7410,3990,5700,5622.69,0.00,0,16840,5986,5842,5736,5592,5486,5790,5540,1086,1710,5000,3990,10,1,21712702,1229,-3.58,0.56,12,0.30,-1580.00,10092.00,18650,20220811,-69.65,5550,20230626,1.98,12970,-56.36,20230213,5550,1.98,20230626,18650,-69.65,20220811,5550,1.98,20230626,1.56,N,047820,5000,1085 억,,0,N,N,37,N,00,N
20230626,100445,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,5620,-80,5,-1.40,275337900,49083,50.62,5690,5690,5550,7410,3990,5700,5609.45,0.00,0,7900,5986,5842,5736,5592,5486,5790,5540,1086,1710,5000,3990,10,1,21712702,1220,-3.56,0.56,12,0.23,-1580.00,10092.00,18650,20220811,-69.87,5550,20230626,1.26,12970,-56.67,20230213,5550,1.26,20230626,18650,-69.87,20220811,5550,1.26,20230626,1.56,N,047820,5000,1085 억,,0,N,N,37,N,00,N
20230626,090446,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5630,-70,5,-1.23,21735980,3840,3.96,5690,5690,5630,7410,3990,5700,5659.35,0.00,0,-2050,5986,5842,5736,5592,5486,5790,5540,1086,1710,5000,3990,10,1,21712702,1222,-3.56,0.56,12,0.02,-1580.00,10092.00,18650,20220811,-69.81,5560,20230619,1.26,12970,-56.59,20230213,5560,1.26,20230619,18650,-69.81,20220811,5560,1.26,20230619,1.56,N,047820,5000,1085 억,,0,N,N,37,N,00,N
20230623,164029,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5700,-150,5,-2.56,556733590,96757,142.49,5850,5880,5630,7600,4100,5850,5753.94,0.00,0,-14486,5963,5906,5843,5786,5723,5935,5815,1086,1750,5000,4090,10,1,21712702,1238,-3.61,0.56,12,0.45,-1580.00,10092.00,18650,20220811,-69.44,5560,20230619,2.52,12970,-56.05,20230213,5560,2.52,20230619,18650,-69.44,20220811,5560,2.52,20230619,1.57,N,047820,5000,1085 억,,0,N,N,37,N,00,N
20230623,140357,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5700,-150,5,-2.56,424383510,73420,108.12,5850,5880,5650,7600,4100,5850,5780.22,0.00,0,-10355,5963,5906,5843,5786,5723,5935,5815,1086,1750,5000,4090,10,1,21712702,1238,-3.61,0.56,12,0.34,-1580.00,10092.00,18650,20220811,-69.44,5560,20230619,2.52,12970,-56.05,20230213,5560,2.52,20230619,18650,-69.44,20220811,5560,2.52,20230619,1.57,N,047820,5000,1085 억,,0,N,N,215,N,00,N
20230622,160134,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5850,0,3,0.00,394470570,67730,52.91,5780,5900,5780,7600,4100,5850,5824.15,0.00,0,-26789,6043,5946,5873,5776,5703,5910,5740,1086,1750,5000,4090,10,1,21712702,1270,-3.70,0.58,12,0.31,-1580.00,10092.00,18650,20220811,-68.63,5560,20230619,5.22,12970,-54.90,20230213,5560,5.22,20230619,18650,-68.63,20220811,5560,5.22,20230619,1.64,N,047820,5000,1085 억,,0,N,N,89,N,00,N
20230622,150357,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5800,-50,5,-0.85,351556460,60358,47.16,5780,5900,5780,7600,4100,5850,5824.52,0.00,0,-23044,6043,5946,5873,5776,5703,5910,5740,1086,1750,5000,4090,10,1,21712702,1259,-3.67,0.57,12,0.28,-1580.00,10092.00,18650,20220811,-68.90,5560,20230619,4.32,12970,-55.28,20230213,5560,4.32,20230619,18650,-68.90,20220811,5560,4.32,20230619,1.64,N,047820,5000,1085 억,,0,N,N,586,N,00,N
20230622,140427,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5820,-30,5,-0.51,322135750,55281,43.19,5780,5900,5780,7600,4100,5850,5827.24,0.00,0,-21092,6043,5946,5873,5776,5703,5910,5740,1086,1750,5000,4090,10,1,21712702,1264,-3.68,0.58,12,0.25,-1580.00,10092.00,18650,20220811,-68.79,5560,20230619,4.68,12970,-55.13,20230213,5560,4.68,20230619,18650,-68.79,20220811,5560,4.68,20230619,1.64,N,047820,5000,1085 억,,0,N,N,586,N,00,N
20230622,130410,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5820,-30,5,-0.51,223908510,38357,29.97,5780,5900,5780,7600,4100,5850,5837.49,0.00,0,-9169,6043,5946,5873,5776,5703,5910,5740,1086,1750,5000,4090,10,1,21712702,1264,-3.68,0.58,12,0.18,-1580.00,10092.00,18650,20220811,-68.79,5560,20230619,4.68,12970,-55.13,20230213,5560,4.68,20230619,18650,-68.79,20220811,5560,4.68,20230619,1.64,N,047820,5000,1085 억,,0,N,N,586,N,00,N
20230622,120949,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5840,-10,5,-0.17,180338640,30871,24.12,5780,5900,5780,7600,4100,5850,5841.68,0.00,0,-6079,6043,5946,5873,5776,5703,5910,5740,1086,1750,5000,4090,10,1,21712702,1268,-3.70,0.58,12,0.14,-1580.00,10092.00,18650,20220811,-68.69,5560,20230619,5.04,12970,-54.97,20230213,5560,5.04,20230619,18650,-68.69,20220811,5560,5.04,20230619,1.64,N,047820,5000,1085 억,,0,N,N,586,N,00,N
20230622,110128,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5820,-30,5,-0.51,134418480,23007,17.97,5780,5900,5780,7600,4100,5850,5842.50,0.00,0,-5173,6043,5946,5873,5776,5703,5910,5740,1086,1750,5000,4090,10,1,21712702,1264,-3.68,0.58,12,0.11,-1580.00,10092.00,18650,20220811,-68.79,5560,20230619,4.68,12970,-55.13,20230213,5560,4.68,20230619,18650,-68.79,20220811,5560,4.68,20230619,1.64,N,047820,5000,1085 억,,0,N,N,586,N,00,N
20230622,100518,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5880,30,2,0.51,96906600,16569,12.94,5780,5900,5780,7600,4100,5850,5848.67,0.00,0,-5060,6043,5946,5873,5776,5703,5910,5740,1086,1750,5000,4090,10,1,21712702,1277,-3.72,0.58,12,0.08,-1580.00,10092.00,18650,20220811,-68.47,5560,20230619,5.76,12970,-54.66,20230213,5560,5.76,20230619,18650,-68.47,20220811,5560,5.76,20230619,1.64,N,047820,5000,1085 억,,0,N,N,586,N,00,N
20230622,090553,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5900,50,2,0.85,21716620,3725,2.91,5780,5900,5780,7600,4100,5850,5829.97,0.00,0,297,6043,5946,5873,5776,5703,5910,5740,1086,1750,5000,4090,10,1,21712702,1281,-3.73,0.58,12,0.02,-1580.00,10092.00,18650,20220811,-68.36,5560,20230619,6.12,12970,-54.51,20230213,5560,6.12,20230619,18650,-68.36,20220811,5560,6.12,20230619,1.64,N,047820,5000,1085 억,,0,N,N,586,N,00,N
20230621,160709,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5850,-30,5,-0.51,750230340,127596,60.63,5880,5970,5800,7640,4120,5880,5879.76,0.00,0,38738,6213,6046,5923,5756,5633,5985,5695,1086,1760,5000,4110,10,1,21712702,1270,-3.70,0.58,12,0.59,-1580.00,10092.00,18650,20220811,-68.63,5560,20230619,5.22,12970,-54.90,20230213,5560,5.22,20230619,18650,-68.63,20220811,5560,5.22,20230619,1.57,N,047820,5000,1085 억,,0,N,N,586,N,00,N
20230621,150907,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5910,30,2,0.51,651715730,110828,52.67,5880,5970,5800,7640,4120,5880,5880.42,0.00,0,37968,6213,6046,5923,5756,5633,5985,5695,1086,1760,5000,4110,10,1,21712702,1283,-3.74,0.59,12,0.51,-1580.00,10092.00,18650,20220811,-68.31,5560,20230619,6.29,12970,-54.43,20230213,5560,6.29,20230619,18650,-68.31,20220811,5560,6.29,20230619,1.57,N,047820,5000,1085 억,,0,N,N,17,N,00,N
20230621,140955,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5880,0,3,0.00,604061320,102751,48.83,5880,5970,5800,7640,4120,5880,5878.89,0.00,0,36935,6213,6046,5923,5756,5633,5985,5695,1086,1760,5000,4110,10,1,21712702,1277,-3.72,0.58,12,0.47,-1580.00,10092.00,18650,20220811,-68.47,5560,20230619,5.76,12970,-54.66,20230213,5560,5.76,20230619,18650,-68.47,20220811,5560,5.76,20230619,1.57,N,047820,5000,1085 억,,0,N,N,17,N,00,N
20230621,130438,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5890,10,2,0.17,473721230,80741,38.37,5880,5930,5800,7640,4120,5880,5867.17,0.00,0,29215,6213,6046,5923,5756,5633,5985,5695,1086,1760,5000,4110,10,1,21712702,1279,-3.73,0.58,12,0.37,-1580.00,10092.00,18650,20220811,-68.42,5560,20230619,5.94,12970,-54.59,20230213,5560,5.94,20230619,18650,-68.42,20220811,5560,5.94,20230619,1.57,N,047820,5000,1085 억,,0,N,N,17,N,00,N
20230621,120630,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5860,-20,5,-0.34,424130160,72315,34.36,5880,5930,5800,7640,4120,5880,5865.04,0.00,0,27831,6213,6046,5923,5756,5633,5985,5695,1086,1760,5000,4110,10,1,21712702,1272,-3.71,0.58,12,0.33,-1580.00,10092.00,18650,20220811,-68.58,5560,20230619,5.40,12970,-54.82,20230213,5560,5.40,20230619,18650,-68.58,20220811,5560,5.40,20230619,1.57,N,047820,5000,1085 억,,0,N,N,17,N,00,N
20230621,111000,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5910,30,2,0.51,366556530,62546,29.72,5880,5930,5800,7640,4120,5880,5860.59,0.00,0,23782,6213,6046,5923,5756,5633,5985,5695,1086,1760,5000,4110,10,1,21712702,1283,-3.74,0.59,12,0.29,-1580.00,10092.00,18650,20220811,-68.31,5560,20230619,6.29,12970,-54.43,20230213,5560,6.29,20230619,18650,-68.31,20220811,5560,6.29,20230619,1.57,N,047820,5000,1085 억,,0,N,N,17,N,00,N
20230621,100741,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5850,-30,5,-0.51,119301940,20362,9.68,5880,5930,5810,7640,4120,5880,5859.05,0.00,0,-395,6213,6046,5923,5756,5633,5985,5695,1086,1760,5000,4110,10,1,21712702,1270,-3.70,0.58,12,0.09,-1580.00,10092.00,18650,20220811,-68.63,5560,20230619,5.22,12970,-54.90,20230213,5560,5.22,20230619,18650,-68.63,20220811,5560,5.22,20230619,1.57,N,047820,5000,1085 억,,0,N,N,17,N,00,N
20230621,091018,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5840,-40,5,-0.68,28875820,4945,2.35,5880,5880,5810,7640,4120,5880,5839.40,0.00,0,-564,6213,6046,5923,5756,5633,5985,5695,1086,1760,5000,4110,10,1,21712702,1268,-3.70,0.58,12,0.02,-1580.00,10092.00,18650,20220811,-68.69,5560,20230619,5.04,12970,-54.97,20230213,5560,5.04,20230619,18650,-68.69,20220811,5560,5.04,20230619,1.57,N,047820,5000,1085 억,,0,N,N,17,N,00,N
20230620,160609,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5880,-120,5,-2.00,1228298120,209576,24.16,6010,6090,5800,7800,4200,6000,5860.87,0.00,0,9853,7306,6652,6106,5452,4906,6380,5180,1086,1800,5000,4200,10,1,21712702,1277,-3.72,0.58,12,0.97,-1580.00,10092.00,18650,20220811,-68.47,5560,20230619,5.76,12970,-54.66,20230213,5560,5.76,20230619,18650,-68.47,20220811,5560,5.76,20230619,1.58,N,047820,5000,1085 억,,0,N,N,17,N,00,N
20230620,150101,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5850,-150,5,-2.50,1157646820,197511,22.77,6010,6090,5800,7800,4200,6000,5861.18,0.00,0,6926,7306,6652,6106,5452,4906,6380,5180,1086,1800,5000,4200,10,1,21712702,1270,-3.70,0.58,12,0.91,-1580.00,10092.00,18650,20220811,-68.63,5560,20230619,5.22,12970,-54.90,20230213,5560,5.22,20230619,18650,-68.63,20220811,5560,5.22,20230619,1.58,N,047820,5000,1085 억,,0,N,N,0,N,00,N
20230620,140944,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5830,-170,5,-2.83,1035649910,176598,20.36,6010,6090,5800,7800,4200,6000,5864.45,0.00,0,8194,7306,6652,6106,5452,4906,6380,5180,1086,1800,5000,4200,10,1,21712702,1266,-3.69,0.58,12,0.81,-1580.00,10092.00,18650,20220811,-68.74,5560,20230619,4.86,12970,-55.05,20230213,5560,4.86,20230619,18650,-68.74,20220811,5560,4.86,20230619,1.58,N,047820,5000,1085 억,,0,N,N,0,N,00,N
20230620,130951,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5830,-170,5,-2.83,878773630,149749,17.26,6010,6090,5800,7800,4200,6000,5868.31,0.00,0,-1580,7306,6652,6106,5452,4906,6380,5180,1086,1800,5000,4200,10,1,21712702,1266,-3.69,0.58,12,0.69,-1580.00,10092.00,18650,20220811,-68.74,5560,20230619,4.86,12970,-55.05,20230213,5560,4.86,20230619,18650,-68.74,20220811,5560,4.86,20230619,1.58,N,047820,5000,1085 억,,0,N,N,0,N,00,N
20230620,120801,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5850,-150,5,-2.50,799541270,136126,15.69,6010,6090,5800,7800,4200,6000,5873.54,0.00,0,-3554,7306,6652,6106,5452,4906,6380,5180,1086,1800,5000,4200,10,1,21712702,1270,-3.70,0.58,12,0.63,-1580.00,10092.00,18650,20220811,-68.63,5560,20230619,5.22,12970,-54.90,20230213,5560,5.22,20230619,18650,-68.63,20220811,5560,5.22,20230619,1.58,N,047820,5000,1085 억,,0,N,N,0,N,00,N
20230620,110736,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5850,-150,5,-2.50,680646600,115668,13.34,6010,6090,5800,7800,4200,6000,5884.48,0.00,0,-3180,7306,6652,6106,5452,4906,6380,5180,1086,1800,5000,4200,10,1,21712702,1270,-3.70,0.58,12,0.53,-1580.00,10092.00,18650,20220811,-68.63,5560,20230619,5.22,12970,-54.90,20230213,5560,5.22,20230619,18650,-68.63,20220811,5560,5.22,20230619,1.58,N,047820,5000,1085 억,,0,N,N,0,N,00,N
20230620,100746,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5830,-170,5,-2.83,587765440,99760,11.50,6010,6090,5800,7800,4200,6000,5891.79,0.00,0,185,7306,6652,6106,5452,4906,6380,5180,1086,1800,5000,4200,10,1,21712702,1266,-3.69,0.58,12,0.46,-1580.00,10092.00,18650,20220811,-68.74,5560,20230619,4.86,12970,-55.05,20230213,5560,4.86,20230619,18650,-68.74,20220811,5560,4.86,20230619,1.58,N,047820,5000,1085 억,,0,N,N,0,N,00,N
20230620,090900,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,5860,-140,5,-2.33,184128890,30998,3.57,6010,6090,5850,7800,4200,6000,5940.02,0.00,0,-413,7306,6652,6106,5452,4906,6380,5180,1086,1800,5000,4200,10,1,21712702,1272,-3.71,0.58,12,0.14,-1580.00,10092.00,18650,20220811,-68.58,5560,20230619,5.40,12970,-54.82,20230213,5560,5.40,20230619,18650,-68.58,20220811,5560,5.40,20230619,1.58,N,047820,5000,1085 억,,0,N,N,0,N,00,N
20230619,160330,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,6000,-760,5,-11.24,5106227600,865289,1373.45,6760,6760,5560,8780,4740,6760,5901.04,0.00,0,-13453,6966,6862,6796,6692,6626,6830,6660,1086,2020,5000,4730,10,1,21712702,1303,-3.80,0.59,12,3.99,-1580.00,10092.00,18650,20220811,-67.83,5560,20230619,7.91,12970,-53.74,20230213,5560,7.91,20230619,18650,-67.83,20220811,5560,7.91,20230619,1.56,N,047820,5000,1085 억,,0,N,N,116,N,00,N
20230619,150816,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,5930,-830,5,-12.28,4888870280,828998,1315.85,6760,6760,5560,8780,4740,6760,5897.32,0.00,0,-23126,6966,6862,6796,6692,6626,6830,6660,1086,2020,5000,4730,10,1,21712702,1288,-3.75,0.59,12,3.82,-1580.00,10092.00,18650,20220811,-68.20,5560,20230619,6.65,12970,-54.28,20230213,5560,6.65,20230619,18650,-68.20,20220811,5560,6.65,20230619,1.56,N,047820,5000,1085 억,,0,N,N,116,N,00,N
20230619,140858,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,5830,-930,5,-13.76,4639603160,786885,1249.00,6760,6760,5560,8780,4740,6760,5896.16,0.00,0,-24793,6966,6862,6796,6692,6626,6830,6660,1086,2020,5000,4730,10,1,21712702,1266,-3.69,0.58,12,3.62,-1580.00,10092.00,18650,20220811,-68.74,5560,20230619,4.86,12970,-55.05,20230213,5560,4.86,20230619,18650,-68.74,20220811,5560,4.86,20230619,1.56,N,047820,5000,1085 억,,0,N,N,116,N,00,N
20230619,130145,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,5920,-840,5,-12.43,4289144520,726807,1153.64,6760,6760,5560,8780,4740,6760,5901.35,0.00,0,-14512,6966,6862,6796,6692,6626,6830,6660,1086,2020,5000,4730,10,1,21712702,1285,-3.75,0.59,12,3.35,-1580.00,10092.00,18650,20220811,-68.26,5560,20230619,6.47,12970,-54.36,20230213,5560,6.47,20230619,18650,-68.26,20220811,5560,6.47,20230619,1.56,N,047820,5000,1085 억,,0,N,N,116,N,00,N
20230619,120446,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,5980,-780,5,-11.54,3805010930,644892,1023.62,6760,6760,5560,8780,4740,6760,5900.23,0.00,0,-23563,6966,6862,6796,6692,6626,6830,6660,1086,2020,5000,4730,10,1,21712702,1298,-3.78,0.59,12,2.97,-1580.00,10092.00,18650,20220811,-67.94,5560,20230619,7.55,12970,-53.89,20230213,5560,7.55,20230619,18650,-67.94,20220811,5560,7.55,20230619,1.56,N,047820,5000,1085 억,,0,N,N,116,N,00,N
20230619,110848,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,5680,-1080,5,-15.98,2977903270,504057,800.08,6760,6760,5560,8780,4740,6760,5907.87,0.00,0,-30044,6966,6862,6796,6692,6626,6830,6660,1086,2020,5000,4730,10,1,21712702,1233,-3.59,0.56,12,2.32,-1580.00,10092.00,18650,20220811,-69.54,5560,20230619,2.16,12970,-56.21,20230213,5560,2.16,20230619,18650,-69.54,20220811,5560,2.16,20230619,1.56,N,047820,5000,1085 억,,0,N,N,116,N,00,N
20230619,100647,57,100.00,KOSDAQ,신저가,오락문화,N,N,N,N, ,N,5860,-900,5,-13.31,1634107880,268217,425.73,6760,6760,5730,8780,4740,6760,6092.48,0.00,0,-10520,6966,6862,6796,6692,6626,6830,6660,1086,2020,5000,4730,10,1,21712702,1272,-3.71,0.58,12,1.24,-1580.00,10092.00,18650,20220811,-68.58,5730,20230619,2.27,12970,-54.82,20230213,5730,2.27,20230619,18650,-68.58,20220811,5730,2.27,20230619,1.56,N,047820,5000,1085 억,,0,N,N,116,N,00,N
20230619,090212,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6670,-90,5,-1.33,27768580,4124,6.55,6760,6760,6660,8780,4740,6760,6733.41,0.00,0,63,6966,6862,6796,6692,6626,6830,6660,1086,2020,5000,4730,10,1,21712702,1448,-4.22,0.66,12,0.02,-1580.00,10092.00,18650,20220811,-64.24,6450,20230509,3.41,12970,-48.57,20230213,6450,3.41,20230509,18650,-64.24,20220811,6450,3.41,20230509,1.56,N,047820,5000,1085 억,,0,N,N,116,N,00,N
20230616,160721,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6760,-70,5,-1.02,425304160,62645,101.85,6850,6900,6730,8870,4790,6830,6789.33,0.00,0,-8693,7056,6942,6826,6712,6596,6885,6655,1086,2040,5000,4780,10,1,21712702,1468,-4.28,0.67,12,0.29,-1580.00,10092.00,18650,20220811,-63.75,6450,20230509,4.81,12970,-47.88,20230213,6450,4.81,20230509,18650,-63.75,20220811,6450,4.81,20230509,1.54,N,047820,5000,1085 억,,0,N,N,116,N,00,N
20230616,150718,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6750,-80,5,-1.17,354437920,52139,84.77,6850,6900,6730,8870,4790,6830,6797.94,0.00,0,-6623,7056,6942,6826,6712,6596,6885,6655,1086,2040,5000,4780,10,1,21712702,1466,-4.27,0.67,12,0.24,-1580.00,10092.00,18650,20220811,-63.81,6450,20230509,4.65,12970,-47.96,20230213,6450,4.65,20230509,18650,-63.81,20220811,6450,4.65,20230509,1.54,N,047820,5000,1085 억,,0,N,N,0,N,00,N
20230616,140108,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6760,-70,5,-1.02,293324930,43078,70.04,6850,6900,6730,8870,4790,6830,6809.16,0.00,0,-5845,7056,6942,6826,6712,6596,6885,6655,1086,2040,5000,4780,10,1,21712702,1468,-4.28,0.67,12,0.20,-1580.00,10092.00,18650,20220811,-63.75,6450,20230509,4.81,12970,-47.88,20230213,6450,4.81,20230509,18650,-63.75,20220811,6450,4.81,20230509,1.54,N,047820,5000,1085 억,,0,N,N,0,N,00,N
20230616,130532,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6800,-30,5,-0.44,193425100,28317,46.04,6850,6900,6780,8870,4790,6830,6830.71,0.00,0,154,7056,6942,6826,6712,6596,6885,6655,1086,2040,5000,4780,10,1,21712702,1476,-4.30,0.67,12,0.13,-1580.00,10092.00,18650,20220811,-63.54,6450,20230509,5.43,12970,-47.57,20230213,6450,5.43,20230509,18650,-63.54,20220811,6450,5.43,20230509,1.54,N,047820,5000,1085 억,,0,N,N,0,N,00,N
20230616,120646,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6810,-20,5,-0.29,164640880,24083,39.15,6850,6900,6800,8870,4790,6830,6836.40,0.00,0,461,7056,6942,6826,6712,6596,6885,6655,1086,2040,5000,4780,10,1,21712702,1479,-4.31,0.67,12,0.11,-1580.00,10092.00,18650,20220811,-63.49,6450,20230509,5.58,12970,-47.49,20230213,6450,5.58,20230509,18650,-63.49,20220811,6450,5.58,20230509,1.54,N,047820,5000,1085 억,,0,N,N,0,N,00,N
20230616,110832,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6840,10,2,0.15,144390120,21113,34.33,6850,6900,6800,8870,4790,6830,6838.92,0.00,0,514,7056,6942,6826,6712,6596,6885,6655,1086,2040,5000,4780,10,1,21712702,1485,-4.33,0.68,12,0.10,-1580.00,10092.00,18650,20220811,-63.32,6450,20230509,6.05,12970,-47.26,20230213,6450,6.05,20230509,18650,-63.32,20220811,6450,6.05,20230509,1.54,N,047820,5000,1085 억,,0,N,N,0,N,00,N
20230616,100915,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6860,30,2,0.44,100641670,14708,23.91,6850,6900,6800,8870,4790,6830,6842.65,0.00,0,576,7056,6942,6826,6712,6596,6885,6655,1086,2040,5000,4780,10,1,21712702,1489,-4.34,0.68,12,0.07,-1580.00,10092.00,18650,20220811,-63.22,6450,20230509,6.36,12970,-47.11,20230213,6450,6.36,20230509,18650,-63.22,20220811,6450,6.36,20230509,1.54,N,047820,5000,1085 억,,0,N,N,0,N,00,N
20230616,090812,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6880,50,2,0.73,18472260,2692,4.38,6850,6900,6830,8870,4790,6830,6861.98,0.00,0,-746,7056,6942,6826,6712,6596,6885,6655,1086,2040,5000,4780,10,1,21712702,1494,-4.35,0.68,12,0.01,-1580.00,10092.00,18650,20220811,-63.11,6450,20230509,6.67,12970,-46.95,20230213,6450,6.67,20230509,18650,-63.11,20220811,6450,6.67,20230509,1.54,N,047820,5000,1085 억,,0,N,N,0,N,00,N
20230615,150426,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6780,-110,5,-1.60,316362160,46547,59.96,6850,6940,6710,8950,4830,6890,6796.62,0.00,0,-3103,7170,7030,6910,6770,6650,6970,6710,1086,2060,5000,4820,10,1,21712702,1472,-4.29,0.67,12,0.21,-1580.00,10092.00,18650,20220811,-63.65,6450,20230509,5.12,12970,-47.73,20230213,6450,5.12,20230509,18650,-63.65,20220811,6450,5.12,20230509,1.52,N,047820,5000,1085 억,,0,N,N,12,N,00,N
20230615,140708,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6780,-110,5,-1.60,275870770,40558,52.24,6850,6940,6710,8950,4830,6890,6801.88,0.00,0,-2728,7170,7030,6910,6770,6650,6970,6710,1086,2060,5000,4820,10,1,21712702,1472,-4.29,0.67,12,0.19,-1580.00,10092.00,18650,20220811,-63.65,6450,20230509,5.12,12970,-47.73,20230213,6450,5.12,20230509,18650,-63.65,20220811,6450,5.12,20230509,1.52,N,047820,5000,1085 억,,0,N,N,12,N,00,N
20230615,130609,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6790,-100,5,-1.45,263118930,38679,49.82,6850,6940,6710,8950,4830,6890,6802.63,0.00,0,-2273,7170,7030,6910,6770,6650,6970,6710,1086,2060,5000,4820,10,1,21712702,1474,-4.30,0.67,12,0.18,-1580.00,10092.00,18650,20220811,-63.59,6450,20230509,5.27,12970,-47.65,20230213,6450,5.27,20230509,18650,-63.59,20220811,6450,5.27,20230509,1.52,N,047820,5000,1085 억,,0,N,N,12,N,00,N
20230615,120200,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6830,-60,5,-0.87,229278480,33670,43.37,6850,6940,6710,8950,4830,6890,6809.58,0.00,0,-2595,7170,7030,6910,6770,6650,6970,6710,1086,2060,5000,4820,10,1,21712702,1483,-4.32,0.68,12,0.16,-1580.00,10092.00,18650,20220811,-63.38,6450,20230509,5.89,12970,-47.34,20230213,6450,5.89,20230509,18650,-63.38,20220811,6450,5.89,20230509,1.52,N,047820,5000,1085 억,,0,N,N,12,N,00,N
20230615,110411,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,6850,-40,5,-0.58,136238940,19907,25.64,6850,6940,6710,8950,4830,6890,6843.77,0.00,0,-2740,7170,7030,6910,6770,6650,6970,6710,1086,2060,5000,4820,10,1,21712702,1487,-4.34,0.68,12,0.09,-1580.00,10092.00,18650,20220811,-63.27,6450,20230509,6.20,12970,-47.19,20230213,6450,6.20,20230509,18650,-63.27,20220811,6450,6.20,20230509,1.52,N,047820,5000,1085 억,,0,N,N,12,N,00,N
20230611,184919,57,100.00,KOSDAQ,,오락문화,N,N,N,N, ,N,7140,20,2,0.28,385003370,54120,114.92,7130,7200,7040,9250,4990,7120,7113.82,0.00,0,-1658,7220,7170,7070,7020,6920,7195,7045,1086,2130,5000,4980,10,1,21712702,1550,-4.52,0.71,12,0.25,-1580.00,10092.00,20100,20220608,-64.48,6450,20230509,10.70,12970,-44.95,20230213,6450,10.70,20230509,20000,-64.30,20220610,6450,10.70,20230509,1.53,N,047820,5000,1085 억,,0,N,N,168,N,00,N