KissMeData/361570/price/prices-20230601.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	20230630	161103	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	17550	560	2	3.30	3025809610	175183	84.58	16980	17560	16800	22050	11900	16990	17269.80	5.79	0	34575	17903	17446	17063	16606	16223	17255	16415	48	5075	500	11550	10	1	9698193	1702	390.00	2.12	12	1.81	45.00	8295.00	22800	20220722	-23.03	11950	20221028	46.86	20600	-14.81	20230522	12530	40.06	20230428	22800	-23.03	20220722	11950	46.86	20221028	3.01	N	361570	500	48 억		561338	N	N	0	N	00	N
3	20230630	151105	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	17530	540	2	3.18	2746672180	159252	76.89	16980	17560	16800	22050	11900	16990	17247.39	5.79	0	34350	17903	17446	17063	16606	16223	17255	16415	48	5075	500	11550	10	1	9698193	1700	389.56	2.11	12	1.64	45.00	8295.00	22800	20220722	-23.11	11950	20221028	46.69	20600	-14.90	20230522	12530	39.90	20230428	22800	-23.11	20220722	11950	46.69	20221028	3.01	N	361570	500	48 억		561338	N	N	0	N	00	N
4	20230630	141104	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	17210	220	2	1.29	2040039350	118710	57.31	16980	17410	16800	22050	11900	16990	17185.12	5.79	0	28266	17903	17446	17063	16606	16223	17255	16415	48	5075	500	11550	10	1	9698193	1669	382.44	2.07	12	1.22	45.00	8295.00	22800	20220722	-24.52	11950	20221028	44.02	20600	-16.46	20230522	12530	37.35	20230428	22800	-24.52	20220722	11950	44.02	20221028	3.01	N	361570	500	48 억		561338	N	N	0	N	00	N
5	20230630	131101	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	17170	180	2	1.06	1698500190	98914	47.76	16980	17410	16800	22050	11900	16990	17171.55	5.79	0	24553	17903	17446	17063	16606	16223	17255	16415	48	5075	500	11550	10	1	9698193	1665	381.56	2.07	12	1.02	45.00	8295.00	22800	20220722	-24.69	11950	20221028	43.68	20600	-16.65	20230522	12530	37.03	20230428	22800	-24.69	20220722	11950	43.68	20221028	3.01	N	361570	500	48 억		561338	N	N	0	N	00	N
6	20230630	121059	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	17180	190	2	1.12	1486947980	86566	41.79	16980	17410	16800	22050	11900	16990	17177.12	5.79	0	22234	17903	17446	17063	16606	16223	17255	16415	48	5075	500	11550	10	1	9698193	1666	381.78	2.07	12	0.89	45.00	8295.00	22800	20220722	-24.65	11950	20221028	43.77	20600	-16.60	20230522	12530	37.11	20230428	22800	-24.65	20220722	11950	43.77	20221028	3.01	N	361570	500	48 억		561338	N	N	0	N	00	N
7	20230630	111052	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	17220	230	2	1.35	1293811340	75363	36.39	16980	17410	16800	22050	11900	16990	17167.81	5.79	0	21725	17903	17446	17063	16606	16223	17255	16415	48	5075	500	11550	10	1	9698193	1670	382.67	2.08	12	0.78	45.00	8295.00	22800	20220722	-24.47	11950	20221028	44.10	20600	-16.41	20230522	12530	37.43	20230428	22800	-24.47	20220722	11950	44.10	20221028	3.01	N	361570	500	48 억		561338	N	N	0	N	00	N
8	20230630	101103	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	17130	140	2	0.82	1159826940	67560	32.62	16980	17410	16800	22050	11900	16990	17167.45	5.79	0	20567	17903	17446	17063	16606	16223	17255	16415	48	5075	500	11550	10	1	9698193	1661	380.67	2.07	12	0.70	45.00	8295.00	22800	20220722	-24.87	11950	20221028	43.35	20600	-16.84	20230522	12530	36.71	20230428	22800	-24.87	20220722	11950	43.35	20221028	3.01	N	361570	500	48 억		561338	N	N	0	N	00	N
9	20230630	091103	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16950	-40	5	-0.24	331278150	19448	9.39	16980	17320	16800	22050	11900	16990	17034.13	5.79	0	6181	17903	17446	17063	16606	16223	17255	16415	48	5075	500	11550	10	1	9698193	1644	376.67	2.04	12	0.20	45.00	8295.00	22800	20220722	-25.66	11950	20221028	41.84	20600	-17.72	20230522	12530	35.28	20230428	22800	-25.66	20220722	11950	41.84	20221028	3.01	N	361570	500	48 억		561338	N	N	0	N	00	N
10	20230629	161056	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16990	-610	5	-3.47	3493250560	205357	125.90	17410	17520	16680	22850	12320	17600	17010.58	5.77	0	1388	18206	17902	17716	17412	17226	18055	17565	48	5265	500	11960	10	1	9698193	1648	377.56	2.05	12	2.12	45.00	8295.00	22800	20220722	-25.48	11950	20221028	42.18	20600	-17.52	20230522	12530	35.59	20230428	22800	-25.48	20220722	11950	42.18	20221028	3.16	N	361570	500	48 억		559946	N	N	0	N	00	N
11	20230629	151056	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16930	-670	5	-3.81	3393512460	199487	122.30	17410	17520	16680	22850	12320	17600	17011.14	5.77	0	493	18206	17902	17716	17412	17226	18055	17565	48	5265	500	11960	10	1	9698193	1642	376.22	2.04	12	2.06	45.00	8295.00	22800	20220722	-25.75	11950	20221028	41.67	20600	-17.82	20230522	12530	35.12	20230428	22800	-25.75	20220722	11950	41.67	20221028	3.16	N	361570	500	48 억		559946	N	N	0	N	00	N
12	20230629	141055	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16920	-680	5	-3.86	3202281260	188174	115.36	17410	17520	16680	22850	12320	17600	17017.60	5.77	0	-1211	18206	17902	17716	17412	17226	18055	17565	48	5265	500	11960	10	1	9698193	1641	376.00	2.04	12	1.94	45.00	8295.00	22800	20220722	-25.79	11950	20221028	41.59	20600	-17.86	20230522	12530	35.04	20230428	22800	-25.79	20220722	11950	41.59	20221028	3.16	N	361570	500	48 억		559946	N	N	0	N	00	N
13	20230629	131052	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16830	-770	5	-4.38	2732277750	160174	98.20	17410	17520	16780	22850	12320	17600	17058.12	5.77	0	-1634	18206	17902	17716	17412	17226	18055	17565	48	5265	500	11960	10	1	9698193	1632	374.00	2.03	12	1.65	45.00	8295.00	22800	20220722	-26.18	11950	20221028	40.84	20600	-18.30	20230522	12530	34.32	20230428	22800	-26.18	20220722	11950	40.84	20221028	3.16	N	361570	500	48 억		559946	N	N	0	N	00	N
14	20230629	121058	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16900	-700	5	-3.98	2476925600	145010	88.90	17410	17520	16780	22850	12320	17600	17081.00	5.77	0	1088	18206	17902	17716	17412	17226	18055	17565	48	5265	500	11960	10	1	9698193	1639	375.56	2.04	12	1.50	45.00	8295.00	22800	20220722	-25.88	11950	20221028	41.42	20600	-17.96	20230522	12530	34.88	20230428	22800	-25.88	20220722	11950	41.42	20221028	3.16	N	361570	500	48 억		559946	N	N	0	N	00	N
15	20230629	111058	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16830	-770	5	-4.38	2052379060	119837	73.47	17410	17520	16820	22850	12320	17600	17126.34	5.77	0	-1299	18206	17902	17716	17412	17226	18055	17565	48	5265	500	11960	10	1	9698193	1632	374.00	2.03	12	1.24	45.00	8295.00	22800	20220722	-26.18	11950	20221028	40.84	20600	-18.30	20230522	12530	34.32	20230428	22800	-26.18	20220722	11950	40.84	20221028	3.16	N	361570	500	48 억		559946	N	N	0	N	00	N
16	20230629	101100	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	17100	-500	5	-2.84	1327222600	77084	47.26	17410	17520	16990	22850	12320	17600	17217.77	5.77	0	1765	18206	17902	17716	17412	17226	18055	17565	48	5265	500	11960	10	1	9698193	1658	380.00	2.06	12	0.79	45.00	8295.00	22800	20220722	-25.00	11950	20221028	43.10	20600	-16.99	20230522	12530	36.47	20230428	22800	-25.00	20220722	11950	43.10	20221028	3.16	N	361570	500	48 억		559946	N	N	0	N	00	N
17	20230629	090952	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	17350	-250	5	-1.42	365538640	21169	12.98	17410	17480	17000	22850	12320	17600	17267.32	5.77	0	2207	18206	17902	17716	17412	17226	18055	17565	48	5265	500	11960	10	1	9698193	1683	385.56	2.09	12	0.22	45.00	8295.00	22800	20220722	-23.90	11950	20221028	45.19	20600	-15.78	20230522	12530	38.47	20230428	22800	-23.90	20220722	11950	45.19	20221028	3.16	N	361570	500	48 억		559946	N	N	0	N	00	N
18	20230628	161042	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	17600	30	2	0.17	2696233440	151963	98.45	17590	18020	17530	22800	12300	17570	17769.07	5.77	0	-55	18090	17830	17500	17240	16910	17960	17370	48	5250	500	11940	10	1	9698193	1707	391.11	2.12	12	1.57	45.00	8295.00	22800	20220722	-22.81	11950	20221028	47.28	20600	-14.56	20230522	12530	40.46	20230428	22800	-22.81	20220722	11950	47.28	20221028	3.26	N	361570	500	48 억		560001	N	N	0	N	00	N
19	20230628	151050	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	17680	110	2	0.63	2236692240	125708	81.44	17590	18020	17530	22800	12300	17570	17792.76	5.77	0	-1063	18090	17830	17500	17240	16910	17960	17370	48	5250	500	11940	10	1	9698193	1715	392.89	2.13	12	1.30	45.00	8295.00	22800	20220722	-22.46	11950	20221028	47.95	20600	-14.17	20230522	12530	41.10	20230428	22800	-22.46	20220722	11950	47.95	20221028	3.26	N	361570	500	48 억		560001	N	N	0	N	00	N
20	20230628	141049	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	17680	110	2	0.63	1988983490	111723	72.38	17590	18020	17530	22800	12300	17570	17802.81	5.77	0	287	18090	17830	17500	17240	16910	17960	17370	48	5250	500	11940	10	1	9698193	1715	392.89	2.13	12	1.15	45.00	8295.00	22800	20220722	-22.46	11950	20221028	47.95	20600	-14.17	20230522	12530	41.10	20230428	22800	-22.46	20220722	11950	47.95	20221028	3.26	N	361570	500	48 억		560001	N	N	0	N	00	N
21	20230628	131050	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	17870	300	2	1.71	1652195330	92723	60.07	17590	18020	17530	22800	12300	17570	17818.62	5.77	0	-28	18090	17830	17500	17240	16910	17960	17370	48	5250	500	11940	10	1	9698193	1733	397.11	2.15	12	0.96	45.00	8295.00	22800	20220722	-21.62	11950	20221028	49.54	20600	-13.25	20230522	12530	42.62	20230428	22800	-21.62	20220722	11950	49.54	20221028	3.26	N	361570	500	48 억		560001	N	N	0	N	00	N
22	20230628	121102	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	17890	320	2	1.82	1551041570	87061	56.40	17590	18020	17530	22800	12300	17570	17815.58	5.77	0	1206	18090	17830	17500	17240	16910	17960	17370	48	5250	500	11940	10	1	9698193	1735	397.56	2.16	12	0.90	45.00	8295.00	22800	20220722	-21.54	11950	20221028	49.71	20600	-13.16	20230522	12530	42.78	20230428	22800	-21.54	20220722	11950	49.71	20221028	3.26	N	361570	500	48 억		560001	N	N	0	N	00	N
23	20230628	111057	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	17850	280	2	1.59	1359417290	76331	49.45	17590	18020	17530	22800	12300	17570	17809.51	5.77	0	404	18090	17830	17500	17240	16910	17960	17370	48	5250	500	11940	10	1	9698193	1731	396.67	2.15	12	0.79	45.00	8295.00	22800	20220722	-21.71	11950	20221028	49.37	20600	-13.35	20230522	12530	42.46	20230428	22800	-21.71	20220722	11950	49.37	20221028	3.26	N	361570	500	48 억		560001	N	N	0	N	00	N
24	20230628	101057	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	17810	240	2	1.37	1111424690	62426	40.44	17590	18020	17530	22800	12300	17570	17803.88	5.77	0	-925	18090	17830	17500	17240	16910	17960	17370	48	5250	500	11940	10	1	9698193	1727	395.78	2.15	12	0.64	45.00	8295.00	22800	20220722	-21.89	11950	20221028	49.04	20600	-13.54	20230522	12530	42.14	20230428	22800	-21.89	20220722	11950	49.04	20221028	3.26	N	361570	500	48 억		560001	N	N	0	N	00	N
25	20230628	091051	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	17540	-30	5	-0.17	270767770	15342	9.94	17590	17850	17530	22800	12300	17570	17648.80	5.77	0	-4082	18090	17830	17500	17240	16910	17960	17370	48	5250	500	11940	10	1	9698193	1701	389.78	2.11	12	0.16	45.00	8295.00	22800	20220722	-23.07	11950	20221028	46.78	20600	-14.85	20230522	12530	39.98	20230428	22800	-23.07	20220722	11950	46.78	20221028	3.26	N	361570	500	48 억		560001	N	N	0	N	00	N
26	20230627	161052	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	17570	300	2	1.74	2655648880	151338	114.02	17270	17760	17170	22450	12090	17270	17547.72	5.74	0	3496	17756	17512	17116	16872	16476	17635	16995	48	5180	500	11740	10	1	9698193	1704	390.44	2.12	12	1.56	45.00	8295.00	22800	20220722	-22.94	11950	20221028	47.03	20600	-14.71	20230522	12530	40.22	20230428	22800	-22.94	20220722	11950	47.03	20221028	3.41	N	361570	500	48 억		556505	N	N	0	N	00	N
27	20230627	151102	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	17570	300	2	1.74	2546306320	145118	109.33	17270	17760	17170	22450	12090	17270	17546.48	5.74	0	3952	17756	17512	17116	16872	16476	17635	16995	48	5180	500	11740	10	1	9698193	1704	390.44	2.12	12	1.50	45.00	8295.00	22800	20220722	-22.94	11950	20221028	47.03	20600	-14.71	20230522	12530	40.22	20230428	22800	-22.94	20220722	11950	47.03	20221028	3.41	N	361570	500	48 억		556505	N	N	0	N	00	N
28	20230627	141110	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	17610	340	2	1.97	2327321740	132666	99.95	17270	17760	17170	22450	12090	17270	17542.74	5.74	0	5307	17756	17512	17116	16872	16476	17635	16995	48	5180	500	11740	10	1	9698193	1708	391.33	2.12	12	1.37	45.00	8295.00	22800	20220722	-22.76	11950	20221028	47.36	20600	-14.51	20230522	12530	40.54	20230428	22800	-22.76	20220722	11950	47.36	20221028	3.41	N	361570	500	48 억		556505	N	N	0	N	00	N
29	20230627	121108	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	17600	330	2	1.91	1736986740	99223	74.75	17270	17710	17170	22450	12090	17270	17505.91	5.74	0	7798	17756	17512	17116	16872	16476	17635	16995	48	5180	500	11740	10	1	9698193	1707	391.11	2.12	12	1.02	45.00	8295.00	22800	20220722	-22.81	11950	20221028	47.28	20600	-14.56	20230522	12530	40.46	20230428	22800	-22.81	20220722	11950	47.28	20221028	3.41	N	361570	500	48 억		556505	N	N	0	N	00	N
30	20230627	111118	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	17570	300	2	1.74	1593994170	91105	68.64	17270	17710	17170	22450	12090	17270	17496.26	5.74	0	5352	17756	17512	17116	16872	16476	17635	16995	48	5180	500	11740	10	1	9698193	1704	390.44	2.12	12	0.94	45.00	8295.00	22800	20220722	-22.94	11950	20221028	47.03	20600	-14.71	20230522	12530	40.22	20230428	22800	-22.94	20220722	11950	47.03	20221028	3.41	N	361570	500	48 억		556505	N	N	0	N	00	N
31	20230627	101045	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	17620	350	2	2.03	1100637290	62940	47.42	17270	17710	17170	22450	12090	17270	17487.13	5.74	0	8506	17756	17512	17116	16872	16476	17635	16995	48	5180	500	11740	10	1	9698193	1709	391.56	2.12	12	0.65	45.00	8295.00	22800	20220722	-22.72	11950	20221028	47.45	20600	-14.47	20230522	12530	40.62	20230428	22800	-22.72	20220722	11950	47.45	20221028	3.41	N	361570	500	48 억		556505	N	N	0	N	00	N
32	20230627	091050	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	17480	210	2	1.22	252583300	14462	10.90	17270	17620	17270	22450	12090	17270	17465.46	5.74	0	-197	17756	17512	17116	16872	16476	17635	16995	48	5180	500	11740	10	1	9698193	1695	388.44	2.11	12	0.15	45.00	8295.00	22800	20220722	-23.33	11950	20221028	46.28	20600	-15.15	20230522	12530	39.51	20230428	22800	-23.33	20220722	11950	46.28	20221028	3.41	N	361570	500	48 억		556505	N	N	0	N	00	N
33	20230626	161050	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	17270	70	2	0.41	2214634450	129392	75.76	16870	17360	16720	22350	12040	17200	17115.30	5.60	0	13407	17980	17590	17300	16910	16620	17445	16765	48	5155	500	11690	10	1	9698193	1675	383.78	2.08	12	1.33	45.00	8295.00	22800	20220722	-24.25	11950	20221028	44.52	20600	-16.17	20230522	12530	37.83	20230428	22800	-24.25	20220722	11950	44.52	20221028	3.75	N	361570	500	48 억		542858	N	N	0	N	00	N
34	20230626	151057	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	17270	70	2	0.41	2125767060	124246	72.75	16870	17360	16720	22350	12040	17200	17109.25	5.60	0	12713	17980	17590	17300	16910	16620	17445	16765	48	5155	500	11690	10	1	9698193	1675	383.78	2.08	12	1.28	45.00	8295.00	22800	20220722	-24.25	11950	20221028	44.52	20600	-16.17	20230522	12530	37.83	20230428	22800	-24.25	20220722	11950	44.52	20221028	3.75	N	361570	500	48 억		542858	N	N	0	N	00	N
35	20230626	141054	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	17230	30	2	0.17	1998769230	116885	68.44	16870	17360	16720	22350	12040	17200	17100.20	5.60	0	11579	17980	17590	17300	16910	16620	17445	16765	48	5155	500	11690	10	1	9698193	1671	382.89	2.08	12	1.21	45.00	8295.00	22800	20220722	-24.43	11950	20221028	44.18	20600	-16.36	20230522	12530	37.51	20230428	22800	-24.43	20220722	11950	44.18	20221028	3.75	N	361570	500	48 억		542858	N	N	0	N	00	N
36	20230626	121051	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	17270	70	2	0.41	1526137860	89534	52.43	16870	17330	16720	22350	12040	17200	17045.14	5.60	0	8145	17980	17590	17300	16910	16620	17445	16765	48	5155	500	11690	10	1	9698193	1675	383.78	2.08	12	0.92	45.00	8295.00	22800	20220722	-24.25	11950	20221028	44.52	20600	-16.17	20230522	12530	37.83	20230428	22800	-24.25	20220722	11950	44.52	20221028	3.75	N	361570	500	48 억		542858	N	N	0	N	00	N
37	20230626	111050	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	17200	0	3	0.00	1344626930	79021	46.27	16870	17280	16720	22350	12040	17200	17015.79	5.60	0	7143	17980	17590	17300	16910	16620	17445	16765	48	5155	500	11690	10	1	9698193	1668	382.22	2.07	12	0.81	45.00	8295.00	22800	20220722	-24.56	11950	20221028	43.93	20600	-16.50	20230522	12530	37.27	20230428	22800	-24.56	20220722	11950	43.93	20221028	3.75	N	361570	500	48 억		542858	N	N	0	N	00	N
38	20230626	101048	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	17220	20	2	0.12	1077564500	63462	37.16	16870	17280	16720	22350	12040	17200	16979.26	5.60	0	5184	17980	17590	17300	16910	16620	17445	16765	48	5155	500	11690	10	1	9698193	1670	382.67	2.08	12	0.65	45.00	8295.00	22800	20220722	-24.47	11950	20221028	44.10	20600	-16.41	20230522	12530	37.43	20230428	22800	-24.47	20220722	11950	44.10	20221028	3.75	N	361570	500	48 억		542858	N	N	0	N	00	N
39	20230626	091053	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	16820	-380	5	-2.21	575164240	34116	19.98	16870	17080	16720	22350	12040	17200	16857.86	5.60	0	-2119	17980	17590	17300	16910	16620	17445	16765	48	5155	500	11690	10	1	9698193	1631	373.78	2.03	12	0.35	45.00	8295.00	22800	20220722	-26.23	11950	20221028	40.75	20600	-18.35	20230522	12530	34.24	20230428	22800	-26.23	20220722	11950	40.75	20221028	3.75	N	361570	500	48 억		542858	N	N	0	N	00	N
40	20230623	191003	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	17200	-90	5	-0.52	2964179470	170783	62.96	17250	17690	17010	22450	12110	17290	17359.69	5.60	15930	14257	17996	17642	17406	17052	16816	17525	16935	48	5170	500	11750	10	1	9698193	1668	382.22	2.07	12	1.76	45.00	8295.00	22800	20220722	-24.56	11950	20221028	43.93	20600	-16.50	20230522	12530	37.27	20230428	22800	-24.56	20220722	11950	43.93	20221028	4.46	N	361570	500	48 억		542858	N	N	0	N	00	N
41	20230623	140847	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	17390	100	2	0.58	2309420170	132824	48.97	17250	17690	17010	22450	12110	17290	17387.09	5.43	0	11709	17996	17642	17406	17052	16816	17525	16935	48	5170	500	11750	10	1	9698193	1687	386.44	2.10	12	1.37	45.00	8295.00	22800	20220722	-23.73	11950	20221028	45.52	20600	-15.58	20230522	12530	38.79	20230428	22800	-23.73	20220722	11950	45.52	20221028	4.46	N	361570	500	48 억		526928	N	N	0	N	00	N
42	20230622	160210	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	17290	-220	5	-1.26	4586570290	263300	49.39	17510	17760	17170	22750	12260	17510	17419.70	5.24	0	18299	18896	18202	17856	17162	16816	18030	16990	48	5245	500	11900	10	1	9698193	1677	384.22	2.08	12	2.71	45.00	8295.00	22800	20220722	-24.17	11950	20221028	44.69	20600	-16.07	20230522	12530	37.99	20230428	22800	-24.17	20220722	11950	44.69	20221028	4.53	N	361570	500	48 억		508301	N	N	0	N	00	N
43	20230622	150732	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	17380	-130	5	-0.74	4338868970	249010	46.70	17510	17760	17170	22750	12260	17510	17424.35	5.24	0	16133	18896	18202	17856	17162	16816	18030	16990	48	5245	500	11900	10	1	9698193	1686	386.22	2.10	12	2.57	45.00	8295.00	22800	20220722	-23.77	11950	20221028	45.44	20600	-15.63	20230522	12530	38.71	20230428	22800	-23.77	20220722	11950	45.44	20221028	4.53	N	361570	500	48 억		508301	N	N	0	N	00	N
44	20230622	140727	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	17400	-110	5	-0.63	3827480780	219516	41.17	17510	17760	17170	22750	12260	17510	17435.87	5.24	0	10674	18896	18202	17856	17162	16816	18030	16990	48	5245	500	11900	10	1	9698193	1687	386.67	2.10	12	2.26	45.00	8295.00	22800	20220722	-23.68	11950	20221028	45.61	20600	-15.53	20230522	12530	38.87	20230428	22800	-23.68	20220722	11950	45.61	20221028	4.53	N	361570	500	48 억		508301	N	N	0	N	00	N
45	20230622	130128	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	17650	140	2	0.80	3463315930	198682	37.27	17510	17760	17170	22750	12260	17510	17431.30	5.24	0	11512	18896	18202	17856	17162	16816	18030	16990	48	5245	500	11900	10	1	9698193	1712	392.22	2.13	12	2.05	45.00	8295.00	22800	20220722	-22.59	11950	20221028	47.70	20600	-14.32	20230522	12530	40.86	20230428	22800	-22.59	20220722	11950	47.70	20221028	4.53	N	361570	500	48 억		508301	N	N	0	N	00	N
46	20230622	120623	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	17690	180	2	1.03	3113718430	178837	33.54	17510	17760	17170	22750	12260	17510	17410.72	5.24	0	12863	18896	18202	17856	17162	16816	18030	16990	48	5245	500	11900	10	1	9698193	1716	393.11	2.13	12	1.84	45.00	8295.00	22800	20220722	-22.41	11950	20221028	48.03	20600	-14.13	20230522	12530	41.18	20230428	22800	-22.41	20220722	11950	48.03	20221028	4.53	N	361570	500	48 억		508301	N	N	0	N	00	N
47	20230622	111028	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	17390	-120	5	-0.69	2093913640	120761	22.65	17510	17670	17170	22750	12260	17510	17338.78	5.24	0	12990	18896	18202	17856	17162	16816	18030	16990	48	5245	500	11900	10	1	9698193	1687	386.44	2.10	12	1.25	45.00	8295.00	22800	20220722	-23.73	11950	20221028	45.52	20600	-15.58	20230522	12530	38.79	20230428	22800	-23.73	20220722	11950	45.52	20221028	4.53	N	361570	500	48 억		508301	N	N	0	N	00	N
48	20230622	100502	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	17420	-90	5	-0.51	1757129990	101306	19.00	17510	17670	17170	22750	12260	17510	17344.16	5.24	0	12433	18896	18202	17856	17162	16816	18030	16990	48	5245	500	11900	10	1	9698193	1689	387.11	2.10	12	1.04	45.00	8295.00	22800	20220722	-23.60	11950	20221028	45.77	20600	-15.44	20230522	12530	39.03	20230428	22800	-23.60	20220722	11950	45.77	20221028	4.53	N	361570	500	48 억		508301	N	N	0	N	00	N
49	20230622	091034	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	17590	80	2	0.46	774424410	44517	8.35	17510	17670	17180	22750	12260	17510	17395.18	5.24	0	6439	18896	18202	17856	17162	16816	18030	16990	48	5245	500	11900	10	1	9698193	1706	390.89	2.12	12	0.46	45.00	8295.00	22800	20220722	-22.85	11950	20221028	47.20	20600	-14.61	20230522	12530	40.38	20230428	22800	-22.85	20220722	11950	47.20	20221028	4.53	N	361570	500	48 억		508301	N	N	0	N	00	N
50	20230621	160718	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	17510	-1590	5	-8.32	9511682750	528309	10.70	18550	18550	17510	24800	13370	19100	18004.61	5.35	0	-18008	22500	20800	18600	16900	14700	21650	17750	48	5715	500	12980	10	1	9698193	1698	389.11	2.11	12	5.45	45.00	8295.00	22800	20220722	-23.20	11950	20221028	46.53	20600	-15.00	20230522	12530	39.74	20230428	22800	-23.20	20220722	11950	46.53	20221028	4.53	N	361570	500	48 억		518892	N	N	0	N	01	N
51	20230621	150716	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	17580	-1520	5	-7.96	8909538820	493981	10.00	18550	18550	17570	24800	13370	19100	18035.84	5.35	0	-17741	22500	20800	18600	16900	14700	21650	17750	48	5715	500	12980	10	1	9698193	1705	390.67	2.12	12	5.09	45.00	8295.00	22800	20220722	-22.89	11950	20221028	47.11	20600	-14.66	20230522	12530	40.30	20230428	22800	-22.89	20220722	11950	47.11	20221028	4.53	N	361570	500	48 억		518892	N	N	0	N	01	N
52	20230621	140749	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	17610	-1490	5	-7.80	8229149470	455374	9.22	18550	18550	17600	24800	13370	19100	18070.82	5.35	0	-11784	22500	20800	18600	16900	14700	21650	17750	48	5715	500	12980	10	1	9698193	1708	391.33	2.12	12	4.70	45.00	8295.00	22800	20220722	-22.76	11950	20221028	47.36	20600	-14.51	20230522	12530	40.54	20230428	22800	-22.76	20220722	11950	47.36	20221028	4.53	N	361570	500	48 억		518892	N	N	0	N	01	N
53	20230621	130257	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	17660	-1440	5	-7.54	7453424840	411431	8.33	18550	18550	17650	24800	13370	19100	18115.46	5.35	0	-4822	22500	20800	18600	16900	14700	21650	17750	48	5715	500	12980	10	1	9698193	1713	392.44	2.13	12	4.24	45.00	8295.00	22800	20220722	-22.54	11950	20221028	47.78	20600	-14.27	20230522	12530	40.94	20230428	22800	-22.54	20220722	11950	47.78	20221028	4.53	N	361570	500	48 억		518892	N	N	0	N	01	N
54	20230621	120157	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	17870	-1230	5	-6.44	6444273610	354643	7.18	18550	18550	17870	24800	13370	19100	18170.73	5.35	0	229	22500	20800	18600	16900	14700	21650	17750	48	5715	500	12980	10	1	9698193	1733	397.11	2.15	12	3.66	45.00	8295.00	22800	20220722	-21.62	11950	20221028	49.54	20600	-13.25	20230522	12530	42.62	20230428	22800	-21.62	20220722	11950	49.54	20221028	4.53	N	361570	500	48 억		518892	N	N	0	N	01	N
55	20230621	110358	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	18190	-910	5	-4.76	5607556520	308165	6.24	18550	18550	17900	24800	13370	19100	18196.12	5.35	0	4488	22500	20800	18600	16900	14700	21650	17750	48	5715	500	12980	10	1	9698193	1764	404.22	2.19	12	3.18	45.00	8295.00	22800	20220722	-20.22	11950	20221028	52.22	20600	-11.70	20230522	12530	45.17	20230428	22800	-20.22	20220722	11950	52.22	20221028	4.53	N	361570	500	48 억		518892	N	N	0	N	01	N
56	20230621	100953	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	18210	-890	5	-4.66	4415607130	242218	4.90	18550	18550	17900	24800	13370	19100	18229.30	5.35	0	2288	22500	20800	18600	16900	14700	21650	17750	48	5715	500	12980	10	1	9698193	1766	404.67	2.20	12	2.50	45.00	8295.00	22800	20220722	-20.13	11950	20221028	52.38	20600	-11.60	20230522	12530	45.33	20230428	22800	-20.13	20220722	11950	52.38	20221028	4.53	N	361570	500	48 억		518892	N	N	0	N	01	N
57	20230621	090320	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	18170	-930	5	-4.87	1234435660	67345	1.36	18550	18550	18000	24800	13370	19100	18328.15	5.35	0	-1625	22500	20800	18600	16900	14700	21650	17750	48	5715	500	12980	10	1	9698193	1762	403.78	2.19	12	0.69	45.00	8295.00	22800	20220722	-20.31	11950	20221028	52.05	20600	-11.80	20230522	12530	45.01	20230428	22800	-20.31	20220722	11950	52.05	20221028	4.53	N	361570	500	48 억		518892	N	N	0	N	01	N
58	20230620	160735	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	19100	2390	2	14.30	92279861600	4898767	1414.92	16710	20300	16400	21700	11700	16710	18836.59	4.26	0	116268	17136	16922	16586	16372	16036	17030	16480	48	5000	500	11360	10	1	9698193	1852	424.44	2.30	12	50.51	45.00	8295.00	22800	20220722	-16.23	11950	20221028	59.83	20600	-7.28	20230522	12530	52.43	20230428	22800	-16.23	20220722	11950	59.83	20221028	4.56	N	361570	500	48 억		412673	N	N	0	N	00	N
59	20230620	151001	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	18550	1840	2	11.01	89351934790	4743909	1370.19	16710	20300	16400	21700	11700	16710	18835.09	4.26	0	101896	17136	16922	16586	16372	16036	17030	16480	48	5000	500	11360	10	1	9698193	1799	412.22	2.24	12	48.92	45.00	8295.00	22800	20220722	-18.64	11950	20221028	55.23	20600	-9.95	20230522	12530	48.04	20230428	22800	-18.64	20220722	11950	55.23	20221028	4.56	N	361570	500	48 억		412673	N	N	0	N	00	N
60	20230620	140522	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	18430	1720	2	10.29	73242578930	3877655	1119.99	16710	20300	16400	21700	11700	16710	18888.37	4.26	0	58405	17136	16922	16586	16372	16036	17030	16480	48	5000	500	11360	10	1	9698193	1787	409.56	2.22	12	39.98	45.00	8295.00	22800	20220722	-19.17	11950	20221028	54.23	20600	-10.53	20230522	12530	47.09	20230428	22800	-19.17	20220722	11950	54.23	20221028	4.56	N	361570	500	48 억		412673	N	N	0	N	00	N
61	20230620	130611	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	19640	2930	2	17.53	49130993930	2626012	758.47	16710	20300	16400	21700	11700	16710	18709.36	4.26	0	8072	17136	16922	16586	16372	16036	17030	16480	48	5000	500	11360	10	1	9698193	1905	436.44	2.37	12	27.08	45.00	8295.00	22800	20220722	-13.86	11950	20221028	64.35	20600	-4.66	20230522	12530	56.74	20230428	22800	-13.86	20220722	11950	64.35	20221028	4.56	N	361570	500	48 억		412673	N	N	0	N	00	N
62	20230620	120718	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16670	-40	5	-0.24	10240980610	605306	174.83	16710	17300	16400	21700	11700	16710	16918.68	4.26	0	-7846	17136	16922	16586	16372	16036	17030	16480	48	5000	500	11360	10	1	9698193	1617	370.44	2.01	12	6.24	45.00	8295.00	22800	20220722	-26.89	11950	20221028	39.50	20600	-19.08	20230522	12530	33.04	20230428	22800	-26.89	20220722	11950	39.50	20221028	4.56	N	361570	500	48 억		412673	N	N	0	N	00	N
63	20230620	110845	58	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16520	-190	5	-1.14	1386650580	83145	24.01	16710	16870	16400	21700	11700	16710	16677.50	4.26	0	7761	17136	16922	16586	16372	16036	17030	16480	48	5000	500	11360	10	1	9698193	1602	367.11	1.99	12	0.86	45.00	8295.00	22800	20220722	-27.54	11950	20221028	38.24	20600	-19.81	20230522	12530	31.84	20230428	22800	-27.54	20220722	11950	38.24	20221028	4.56	N	361570	500	48 억		412673	N	N	0	N	00	N
64	20230620	100727	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16400	-310	5	-1.86	1187179140	71086	20.53	16710	16870	16400	21700	11700	16710	16700.60	4.26	0	3027	17136	16922	16586	16372	16036	17030	16480	48	5000	500	11360	10	1	9698193	1591	364.44	1.98	12	0.73	45.00	8295.00	22800	20220722	-28.07	11950	20221028	37.24	20600	-20.39	20230522	12530	30.89	20230428	22800	-28.07	20220722	11950	37.24	20221028	4.56	N	361570	500	48 억		412673	N	N	0	N	00	N
65	20230620	091017	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16680	-30	5	-0.18	357969000	21368	6.17	16710	16870	16620	21700	11700	16710	16752.58	4.26	0	-3540	17136	16922	16586	16372	16036	17030	16480	48	5000	500	11360	10	1	9698193	1618	370.67	2.01	12	0.22	45.00	8295.00	22800	20220722	-26.84	11950	20221028	39.58	20600	-19.03	20230522	12530	33.12	20230428	22800	-26.84	20220722	11950	39.58	20221028	4.56	N	361570	500	48 억		412673	N	N	0	N	00	N
66	20230619	160547	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16710	380	2	2.33	5709186110	344715	85.33	16500	16800	16250	21200	11440	16330	16561.70	3.92	0	27775	17043	16686	16003	15646	14963	16865	15825	48	4880	500	11100	10	1	9698193	1621	371.33	2.01	12	3.55	45.00	8295.00	22800	20220722	-26.71	11950	20221028	39.83	20600	-18.88	20230522	12530	33.36	20230428	22800	-26.71	20220722	11950	39.83	20221028	4.65	N	361570	500	48 억		380348	N	N	0	N	00	N
67	20230619	150502	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16720	390	2	2.39	5514473840	333066	82.44	16500	16800	16250	21200	11440	16330	16556.70	3.92	0	29717	17043	16686	16003	15646	14963	16865	15825	48	4880	500	11100	10	1	9698193	1622	371.56	2.02	12	3.43	45.00	8295.00	22800	20220722	-26.67	11950	20221028	39.92	20600	-18.83	20230522	12530	33.44	20230428	22800	-26.67	20220722	11950	39.92	20221028	4.65	N	361570	500	48 억		380348	N	N	0	N	00	N
68	20230619	140134	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16560	230	2	1.41	5103298350	308432	76.35	16500	16800	16250	21200	11440	16330	16545.94	3.92	0	33180	17043	16686	16003	15646	14963	16865	15825	48	4880	500	11100	10	1	9698193	1606	368.00	2.00	12	3.18	45.00	8295.00	22800	20220722	-27.37	11950	20221028	38.58	20600	-19.61	20230522	12530	32.16	20230428	22800	-27.37	20220722	11950	38.58	20221028	4.65	N	361570	500	48 억		380348	N	N	0	N	00	N
69	20230619	130957	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16440	110	2	0.67	4415266540	266959	66.08	16500	16800	16250	21200	11440	16330	16539.12	3.92	0	30031	17043	16686	16003	15646	14963	16865	15825	48	4880	500	11100	10	1	9698193	1594	365.33	1.98	12	2.75	45.00	8295.00	22800	20220722	-27.89	11950	20221028	37.57	20600	-20.19	20230522	12530	31.21	20230428	22800	-27.89	20220722	11950	37.57	20221028	4.65	N	361570	500	48 억		380348	N	N	0	N	00	N
70	20230619	120511	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16700	370	2	2.27	3905520380	236361	58.51	16500	16800	16250	21200	11440	16330	16523.54	3.92	0	27518	17043	16686	16003	15646	14963	16865	15825	48	4880	500	11100	10	1	9698193	1620	371.11	2.01	12	2.44	45.00	8295.00	22800	20220722	-26.75	11950	20221028	39.75	20600	-18.93	20230522	12530	33.28	20230428	22800	-26.75	20220722	11950	39.75	20221028	4.65	N	361570	500	48 억		380348	N	N	0	N	00	N
71	20230619	110145	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16700	370	2	2.27	3323609510	201410	49.86	16500	16800	16250	21200	11440	16330	16501.71	3.92	0	28687	17043	16686	16003	15646	14963	16865	15825	48	4880	500	11100	10	1	9698193	1620	371.11	2.01	12	2.08	45.00	8295.00	22800	20220722	-26.75	11950	20221028	39.75	20600	-18.93	20230522	12530	33.28	20230428	22800	-26.75	20220722	11950	39.75	20221028	4.65	N	361570	500	48 억		380348	N	N	0	N	00	N
72	20230619	100143	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16360	30	2	0.18	2020640830	122905	30.42	16500	16620	16250	21200	11440	16330	16440.67	3.92	0	14022	17043	16686	16003	15646	14963	16865	15825	48	4880	500	11100	10	1	9698193	1587	363.56	1.97	12	1.27	45.00	8295.00	22800	20220722	-28.25	11950	20221028	36.90	20600	-20.58	20230522	12530	30.57	20230428	22800	-28.25	20220722	11950	36.90	20221028	4.65	N	361570	500	48 억		380348	N	N	0	N	00	N
73	20230619	090921	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16600	270	2	1.65	926628670	56257	13.93	16500	16620	16250	21200	11440	16330	16471.35	3.92	0	2642	17043	16686	16003	15646	14963	16865	15825	48	4880	500	11100	10	1	9698193	1610	368.89	2.00	12	0.58	45.00	8295.00	22800	20220722	-27.19	11950	20221028	38.91	20600	-19.42	20230522	12530	32.48	20230428	22800	-27.19	20220722	11950	38.91	20221028	4.65	N	361570	500	48 억		380348	N	N	0	N	00	N
74	20230616	160646	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16330	890	2	5.76	6232869110	388872	242.52	15520	16360	15320	20050	10810	15440	16027.44	3.28	0	63828	16026	15732	15256	14962	14486	15880	15110	48	4620	500	10490	10	1	9698193	1584	362.89	1.97	12	4.01	45.00	8295.00	22800	20220722	-28.38	11950	20221028	36.65	20600	-20.73	20230522	12530	30.33	20230428	22800	-28.38	20220722	11950	36.65	20221028	4.74	N	361570	500	48 억		318206	N	N	0	N	00	N
75	20230616	150458	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16320	880	2	5.70	6016588370	375620	234.26	15520	16360	15320	20050	10810	15440	16017.75	3.28	0	60607	16026	15732	15256	14962	14486	15880	15110	48	4620	500	10490	10	1	9698193	1583	362.67	1.97	12	3.87	45.00	8295.00	22800	20220722	-28.42	11950	20221028	36.57	20600	-20.78	20230522	12530	30.25	20230428	22800	-28.42	20220722	11950	36.57	20221028	4.74	N	361570	500	48 억		318206	N	N	0	N	00	N
76	20230616	140445	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16310	870	2	5.63	5564103000	347871	216.95	15520	16360	15320	20050	10810	15440	15994.73	3.28	0	45508	16026	15732	15256	14962	14486	15880	15110	48	4620	500	10490	10	1	9698193	1582	362.44	1.97	12	3.59	45.00	8295.00	22800	20220722	-28.46	11950	20221028	36.49	20600	-20.83	20230522	12530	30.17	20230428	22800	-28.46	20220722	11950	36.49	20221028	4.74	N	361570	500	48 억		318206	N	N	0	N	00	N
77	20230616	130747	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16200	760	2	4.92	4592408750	288269	179.78	15520	16300	15320	20050	10810	15440	15930.98	3.28	0	12345	16026	15732	15256	14962	14486	15880	15110	48	4620	500	10490	10	1	9698193	1571	360.00	1.95	12	2.97	45.00	8295.00	22800	20220722	-28.95	11950	20221028	35.56	20600	-21.36	20230522	12530	29.29	20230428	22800	-28.95	20220722	11950	35.56	20221028	4.74	N	361570	500	48 억		318206	N	N	0	N	00	N
78	20230616	120809	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16090	650	2	4.21	3799252920	239283	149.23	15520	16180	15320	20050	10810	15440	15877.65	3.28	0	7665	16026	15732	15256	14962	14486	15880	15110	48	4620	500	10490	10	1	9698193	1560	357.56	1.94	12	2.47	45.00	8295.00	22800	20220722	-29.43	11950	20221028	34.64	20600	-21.89	20230522	12530	28.41	20230428	22800	-29.43	20220722	11950	34.64	20221028	4.74	N	361570	500	48 억		318206	N	N	0	N	00	N
79	20230616	110834	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16040	600	2	3.89	3326466380	209901	130.91	15520	16150	15320	20050	10810	15440	15847.79	3.28	0	13530	16026	15732	15256	14962	14486	15880	15110	48	4620	500	10490	10	1	9698193	1556	356.44	1.93	12	2.16	45.00	8295.00	22800	20220722	-29.65	11950	20221028	34.23	20600	-22.14	20230522	12530	28.01	20230428	22800	-29.65	20220722	11950	34.23	20221028	4.74	N	361570	500	48 억		318206	N	N	0	N	00	N
80	20230616	100113	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15770	330	2	2.14	1448139130	92409	57.63	15520	15860	15320	20050	10810	15440	15670.98	3.28	0	6286	16026	15732	15256	14962	14486	15880	15110	48	4620	500	10490	10	1	9698193	1529	350.44	1.90	12	0.95	45.00	8295.00	22800	20220722	-30.83	11950	20221028	31.97	20600	-23.45	20230522	12530	25.86	20230428	22800	-30.83	20220722	11950	31.97	20221028	4.74	N	361570	500	48 억		318206	N	N	0	N	00	N
81	20230616	090527	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15490	50	2	0.32	218168560	14053	8.76	15520	15600	15460	20050	10810	15440	15524.70	3.28	0	-1730	16026	15732	15256	14962	14486	15880	15110	48	4620	500	10490	10	1	9698193	1502	344.22	1.87	12	0.14	45.00	8295.00	22800	20220722	-32.06	11950	20221028	29.62	20600	-24.81	20230522	12530	23.62	20230428	22800	-32.06	20220722	11950	29.62	20221028	4.74	N	361570	500	48 억		318206	N	N	0	N	00	N
82	20230615	150934	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15400	540	2	3.63	2359322200	154591	136.74	15000	15550	14780	19310	10410	14860	15261.70	3.19	0	7967	15453	15156	15003	14706	14553	15080	14630	48	4450	500	10100	10	1	9698193	1494	342.22	1.86	12	1.59	45.00	8295.00	22800	20220722	-32.46	11950	20221028	28.87	20600	-25.24	20230522	12530	22.91	20230428	22800	-32.46	20220722	11950	28.87	20221028	4.76	N	361570	500	48 억		309801	N	N	0	N	00	N
83	20230615	140832	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15450	590	2	3.97	2000040140	131327	116.16	15000	15550	14780	19310	10410	14860	15229.47	3.19	0	8175	15453	15156	15003	14706	14553	15080	14630	48	4450	500	10100	10	1	9698193	1498	343.33	1.86	12	1.35	45.00	8295.00	22800	20220722	-32.24	11950	20221028	29.29	20600	-25.00	20230522	12530	23.30	20230428	22800	-32.24	20220722	11950	29.29	20221028	4.76	N	361570	500	48 억		309801	N	N	0	N	00	N
84	20230615	130730	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15490	630	2	4.24	1672281970	110056	97.35	15000	15550	14780	19310	10410	14860	15194.83	3.19	0	12044	15453	15156	15003	14706	14553	15080	14630	48	4450	500	10100	10	1	9698193	1502	344.22	1.87	12	1.13	45.00	8295.00	22800	20220722	-32.06	11950	20221028	29.62	20600	-24.81	20230522	12530	23.62	20230428	22800	-32.06	20220722	11950	29.62	20221028	4.76	N	361570	500	48 억		309801	N	N	0	N	00	N
85	20230615	120952	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15170	310	2	2.09	683940490	45822	40.53	15000	15180	14780	19310	10410	14860	14926.03	3.19	0	3810	15453	15156	15003	14706	14553	15080	14630	48	4450	500	10100	10	1	9698193	1471	337.11	1.83	12	0.47	45.00	8295.00	22800	20220722	-33.46	11950	20221028	26.95	20600	-26.36	20230522	12530	21.07	20230428	22800	-33.46	20220722	11950	26.95	20221028	4.76	N	361570	500	48 억		309801	N	N	0	N	00	N
86	20230615	110518	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14890	30	2	0.20	437369000	29366	25.97	15000	15000	14780	19310	10410	14860	14893.72	3.19	0	-1422	15453	15156	15003	14706	14553	15080	14630	48	4450	500	10100	10	1	9698193	1444	330.89	1.80	12	0.30	45.00	8295.00	22800	20220722	-34.69	11950	20221028	24.60	20600	-27.72	20230522	12530	18.83	20230428	22800	-34.69	20220722	11950	24.60	20221028	4.76	N	361570	500	48 억		309801	N	N	0	N	00	N
87	20230611	184813	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14790	480	2	3.35	1759022620	119607	97.24	14380	14900	14380	18600	10020	14310	14706.06	2.92	22248	21474	14910	14610	14460	14160	14010	14535	14085	48	4290	500	9730	10	1	9698193	1434	328.67	1.78	12	1.23	45.00	8295.00	22800	20220722	-35.13	11950	20221028	23.77	20600	-28.20	20230522	12530	18.04	20230428	22800	-35.13	20220722	11950	23.77	20221028	5.05	N	361570	500	48 억		283022	N	N	0	N	00	N
88	20230611	181129	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14790	480	2	3.35	1759022620	119607	97.24	14380	14900	14380	18600	10020	14310	14706.06	2.92	22248	21474	14910	14610	14460	14160	14010	14535	14085	48	4290	500	9730	10	1	9698193	1434	328.67	1.78	12	1.23	45.00	8295.00	22800	20220722	-35.13	11950	20221028	23.77	20600	-28.20	20230522	12530	18.04	20230428	22800	-35.13	20220722	11950	23.77	20221028	5.05	N	361570	500	48 억		283022	N	N	0	N	00	N