KissMeData/032800/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	160353	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	402	-16	5	-3.83	1928405907	4810903	183.08	418	419	388	543	293	418	400.84	0.30	0	58290	436	426	421	411	406	424	409	118	125	100	290	1	1	117785294	473	-3.87	0.89	06	4.08	-104.00	454.00	860	20220802	-53.26	388	20230630	3.61	679	-40.80	20230516	388	3.61	20230630	860	-53.26	20220802	388	3.61	20230630	0.40	N	032800	100	117 억		352404	N	N	0	N	00	N
3	20230630	150355	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	399	-19	5	-4.55	1849670564	4614035	175.58	418	419	388	543	293	418	400.88	0.30	0	62232	436	426	421	411	406	424	409	118	125	100	290	1	1	117785294	470	-3.84	0.88	06	3.92	-104.00	454.00	860	20220802	-53.60	388	20230630	2.84	679	-41.24	20230516	388	2.84	20230630	860	-53.60	20220802	388	2.84	20230630	0.40	N	032800	100	117 억		352404	N	N	0	N	00	N
4	20230630	140354	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	398	-20	5	-4.78	1451296804	3605707	137.21	418	419	388	543	293	418	402.50	0.30	0	83357	436	426	421	411	406	424	409	118	125	100	290	1	1	117785294	469	-3.83	0.88	06	3.06	-104.00	454.00	860	20220802	-53.72	388	20230630	2.58	679	-41.38	20230516	388	2.58	20230630	860	-53.72	20220802	388	2.58	20230630	0.40	N	032800	100	117 억		352404	N	N	0	N	00	N
5	20230630	130356	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	399	-19	5	-4.55	1282985077	3183280	121.14	418	419	388	543	293	418	403.03	0.30	0	130971	436	426	421	411	406	424	409	118	125	100	290	1	1	117785294	470	-3.84	0.88	06	2.70	-104.00	454.00	860	20220802	-53.60	388	20230630	2.84	679	-41.24	20230516	388	2.84	20230630	860	-53.60	20220802	388	2.84	20230630	0.40	N	032800	100	117 억		352404	N	N	0	N	00	N
6	20230630	120352	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	397	-21	5	-5.02	1194583394	2961179	112.69	418	419	388	543	293	418	403.41	0.30	0	135699	436	426	421	411	406	424	409	118	125	100	290	1	1	117785294	468	-3.82	0.87	06	2.51	-104.00	454.00	860	20220802	-53.84	388	20230630	2.32	679	-41.53	20230516	388	2.32	20230630	860	-53.84	20220802	388	2.32	20230630	0.40	N	032800	100	117 억		352404	N	N	0	N	00	N
7	20230630	110354	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	400	-18	5	-4.31	924293858	2281066	86.80	418	419	388	543	293	418	405.20	0.30	0	156039	436	426	421	411	406	424	409	118	125	100	290	1	1	117785294	471	-3.85	0.88	06	1.94	-104.00	454.00	860	20220802	-53.49	388	20230630	3.09	679	-41.09	20230516	388	3.09	20230630	860	-53.49	20220802	388	3.09	20230630	0.40	N	032800	100	117 억		352404	N	N	0	N	00	N
8	20230630	100354	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	399	-19	5	-4.55	590073757	1446728	55.05	418	419	388	543	293	418	407.86	0.30	0	85170	436	426	421	411	406	424	409	118	125	100	290	1	1	117785294	470	-3.84	0.88	06	1.23	-104.00	454.00	860	20220802	-53.60	388	20230630	2.84	679	-41.24	20230516	388	2.84	20230630	860	-53.60	20220802	388	2.84	20230630	0.40	N	032800	100	117 억		352404	N	N	0	N	00	N
9	20230630	090355	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	411	-7	5	-1.67	40835555	98601	3.75	418	419	411	543	293	418	414.11	0.30	0	15801	436	426	421	411	406	424	409	118	125	100	290	1	1	117785294	484	-3.95	0.91	06	0.08	-104.00	454.00	860	20220802	-52.21	389	20230316	5.66	679	-39.47	20230516	389	5.66	20230316	860	-52.21	20220802	389	5.66	20230316	0.40	N	032800	100	117 억		352404	N	N	0	N	00	N
10	20230629	160354	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	418	-12	5	-2.79	1103946148	2616762	41.75	430	431	416	559	301	430	421.88	0.41	0	-141629	470	450	432	412	394	460	422	118	129	100	300	1	1	117785294	492	-4.02	0.92	06	2.22	-104.00	454.00	860	20220802	-51.40	389	20230316	7.46	679	-38.44	20230516	389	7.46	20230316	860	-51.40	20220802	389	7.46	20230316	0.40	N	032800	100	117 억		486983	N	N	0	N	00	N
11	20230629	150352	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	419	-11	5	-2.56	1024708144	2427719	38.73	430	431	416	559	301	430	422.09	0.41	0	-141505	470	450	432	412	394	460	422	118	129	100	300	1	1	117785294	494	-4.03	0.92	06	2.06	-104.00	454.00	860	20220802	-51.28	389	20230316	7.71	679	-38.29	20230516	389	7.71	20230316	860	-51.28	20220802	389	7.71	20230316	0.40	N	032800	100	117 억		486983	N	N	0	N	00	N
12	20230629	140350	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	419	-11	5	-2.56	939234847	2224321	35.49	430	431	416	559	301	430	422.26	0.41	0	-105234	470	450	432	412	394	460	422	118	129	100	300	1	1	117785294	494	-4.03	0.92	06	1.89	-104.00	454.00	860	20220802	-51.28	389	20230316	7.71	679	-38.29	20230516	389	7.71	20230316	860	-51.28	20220802	389	7.71	20230316	0.40	N	032800	100	117 억		486983	N	N	0	N	00	N
13	20230629	130352	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	424	-6	5	-1.40	889329616	2105655	33.59	430	431	416	559	301	430	422.35	0.41	0	-93793	470	450	432	412	394	460	422	118	129	100	300	1	1	117785294	499	-4.08	0.93	06	1.79	-104.00	454.00	860	20220802	-50.70	389	20230316	9.00	679	-37.56	20230516	389	9.00	20230316	860	-50.70	20220802	389	9.00	20230316	0.40	N	032800	100	117 억		486983	N	N	0	N	00	N
14	20230629	120352	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	420	-10	5	-2.33	700129047	1659187	26.47	430	431	416	559	301	430	421.97	0.41	0	-23763	470	450	432	412	394	460	422	118	129	100	300	1	1	117785294	495	-4.04	0.93	06	1.41	-104.00	454.00	860	20220802	-51.16	389	20230316	7.97	679	-38.14	20230516	389	7.97	20230316	860	-51.16	20220802	389	7.97	20230316	0.40	N	032800	100	117 억		486983	N	N	0	N	00	N
15	20230629	110353	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	419	-11	5	-2.56	640074423	1516198	24.19	430	431	416	559	301	430	422.15	0.41	0	4162	470	450	432	412	394	460	422	118	129	100	300	1	1	117785294	494	-4.03	0.92	06	1.29	-104.00	454.00	860	20220802	-51.28	389	20230316	7.71	679	-38.29	20230516	389	7.71	20230316	860	-51.28	20220802	389	7.71	20230316	0.40	N	032800	100	117 억		486983	N	N	0	N	00	N
16	20230629	100353	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	427	-3	5	-0.70	306485716	720725	11.50	430	431	422	559	301	430	425.24	0.41	0	-74743	470	450	432	412	394	460	422	118	129	100	300	1	1	117785294	503	-4.11	0.94	06	0.61	-104.00	454.00	860	20220802	-50.35	389	20230316	9.77	679	-37.11	20230516	389	9.77	20230316	860	-50.35	20220802	389	9.77	20230316	0.40	N	032800	100	117 억		486983	N	N	0	N	00	N
17	20230629	090353	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	429	-1	5	-0.23	19446099	45426	0.72	430	431	425	559	301	430	428.06	0.41	0	-5124	470	450	432	412	394	460	422	118	129	100	300	1	1	117785294	505	-4.12	0.94	06	0.04	-104.00	454.00	860	20220802	-50.12	389	20230316	10.28	679	-36.82	20230516	389	10.28	20230316	860	-50.12	20220802	389	10.28	20230316	0.40	N	032800	100	117 억		486983	N	N	0	N	00	N
18	20230628	160348	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	430	12	2	2.87	2686119166	6222894	206.93	417	452	414	543	293	418	431.68	0.25	0	191151	436	426	417	407	398	432	413	118	125	100	290	1	1	117785294	506	-4.13	0.95	06	5.28	-104.00	454.00	860	20220802	-50.00	389	20230316	10.54	679	-36.67	20230516	389	10.54	20230316	860	-50.00	20220802	389	10.54	20230316	0.41	N	032800	100	117 억		291083	N	N	0	N	00	N
19	20230628	150350	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	431	13	2	3.11	2598399047	6018870	200.15	417	452	414	543	293	418	431.74	0.25	0	181026	436	426	417	407	398	432	413	118	125	100	290	1	1	117785294	508	-4.14	0.95	06	5.11	-104.00	454.00	860	20220802	-49.88	389	20230316	10.80	679	-36.52	20230516	389	10.80	20230316	860	-49.88	20220802	389	10.80	20230316	0.41	N	032800	100	117 억		291083	N	N	0	N	00	N
20	20230628	140349	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	438	20	2	4.78	2346478306	5435920	180.76	417	452	414	543	293	418	431.70	0.25	0	156114	436	426	417	407	398	432	413	118	125	100	290	1	1	117785294	516	-4.21	0.96	06	4.62	-104.00	454.00	860	20220802	-49.07	389	20230316	12.60	679	-35.49	20230516	389	12.60	20230316	860	-49.07	20220802	389	12.60	20230316	0.41	N	032800	100	117 억		291083	N	N	0	N	00	N
21	20230628	130350	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	430	12	2	2.87	995467564	2358699	78.44	417	433	414	543	293	418	422.07	0.25	0	242912	436	426	417	407	398	432	413	118	125	100	290	1	1	117785294	506	-4.13	0.95	06	2.00	-104.00	454.00	860	20220802	-50.00	389	20230316	10.54	679	-36.67	20230516	389	10.54	20230316	860	-50.00	20220802	389	10.54	20230316	0.41	N	032800	100	117 억		291083	N	N	0	N	00	N
22	20230628	120319	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	428	10	2	2.39	777082126	1849682	61.51	417	433	414	543	293	418	420.13	0.25	0	217434	436	426	417	407	398	432	413	118	125	100	290	1	1	117785294	504	-4.12	0.94	06	1.57	-104.00	454.00	860	20220802	-50.23	389	20230316	10.03	679	-36.97	20230516	389	10.03	20230316	860	-50.23	20220802	389	10.03	20230316	0.41	N	032800	100	117 억		291083	N	N	0	N	00	N
23	20230628	110353	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	422	4	2	0.96	504836489	1207268	40.15	417	426	414	543	293	418	418.17	0.25	0	144707	436	426	417	407	398	432	413	118	125	100	290	1	1	117785294	497	-4.06	0.93	06	1.02	-104.00	454.00	860	20220802	-50.93	389	20230316	8.48	679	-37.85	20230516	389	8.48	20230316	860	-50.93	20220802	389	8.48	20230316	0.41	N	032800	100	117 억		291083	N	N	0	N	00	N
24	20230628	100352	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	417	-1	5	-0.24	252826809	606815	20.18	417	421	414	543	293	418	416.61	0.25	0	36508	436	426	417	407	398	432	413	118	125	100	290	1	1	117785294	491	-4.01	0.92	06	0.52	-104.00	454.00	860	20220802	-51.51	389	20230316	7.20	679	-38.59	20230516	389	7.20	20230316	860	-51.51	20220802	389	7.20	20230316	0.41	N	032800	100	117 억		291083	N	N	0	N	00	N
25	20230628	090350	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	419	1	2	0.24	28800117	68921	2.29	417	419	417	543	293	418	417.84	0.25	0	-13380	436	426	417	407	398	432	413	118	125	100	290	1	1	117785294	494	-4.03	0.92	06	0.06	-104.00	454.00	860	20220802	-51.28	389	20230316	7.71	679	-38.29	20230516	389	7.71	20230316	860	-51.28	20220802	389	7.71	20230316	0.41	N	032800	100	117 억		291083	N	N	0	N	00	N
26	20230627	160352	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	418	-4	5	-0.95	1238553983	2979905	27.91	409	427	408	548	296	422	415.63	0.39	0	-172705	481	451	433	403	385	442	394	118	126	100	290	1	1	117785294	492	-4.02	0.92	06	2.53	-104.00	454.00	860	20220802	-51.40	389	20230316	7.46	679	-38.44	20230516	389	7.46	20230316	860	-51.40	20220802	389	7.46	20230316	0.41	N	032800	100	117 억		463788	N	N	0	N	00	N
27	20230627	150353	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	415	-7	5	-1.66	1159934305	2791346	26.15	409	427	408	548	296	422	415.55	0.39	0	-173316	481	451	433	403	385	442	394	118	126	100	290	1	1	117785294	489	-3.99	0.91	06	2.37	-104.00	454.00	860	20220802	-51.74	389	20230316	6.68	679	-38.88	20230516	389	6.68	20230316	860	-51.74	20220802	389	6.68	20230316	0.41	N	032800	100	117 억		463788	N	N	0	N	00	N
28	20230627	140356	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	416	-6	5	-1.42	1035484179	2491420	23.34	409	427	408	548	296	422	415.62	0.39	0	-164679	481	451	433	403	385	442	394	118	126	100	290	1	1	117785294	490	-4.00	0.92	06	2.12	-104.00	454.00	860	20220802	-51.63	389	20230316	6.94	679	-38.73	20230516	389	6.94	20230316	860	-51.63	20220802	389	6.94	20230316	0.41	N	032800	100	117 억		463788	N	N	0	N	00	N
29	20230627	130356	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	418	-4	5	-0.95	956131533	2300884	21.55	409	427	408	548	296	422	415.55	0.39	0	-157983	481	451	433	403	385	442	394	118	126	100	290	1	1	117785294	492	-4.02	0.92	06	1.95	-104.00	454.00	860	20220802	-51.40	389	20230316	7.46	679	-38.44	20230516	389	7.46	20230316	860	-51.40	20220802	389	7.46	20230316	0.41	N	032800	100	117 억		463788	N	N	0	N	00	N
30	20230627	120357	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	418	-4	5	-0.95	809606296	1949148	18.26	409	427	408	548	296	422	415.36	0.39	0	-184739	481	451	433	403	385	442	394	118	126	100	290	1	1	117785294	492	-4.02	0.92	06	1.65	-104.00	454.00	860	20220802	-51.40	389	20230316	7.46	679	-38.44	20230516	389	7.46	20230316	860	-51.40	20220802	389	7.46	20230316	0.41	N	032800	100	117 억		463788	N	N	0	N	00	N
31	20230627	110357	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	417	-5	5	-1.18	726795117	1750365	16.39	409	427	408	548	296	422	415.22	0.39	0	-184017	481	451	433	403	385	442	394	118	126	100	290	1	1	117785294	491	-4.01	0.92	06	1.49	-104.00	454.00	860	20220802	-51.51	389	20230316	7.20	679	-38.59	20230516	389	7.20	20230316	860	-51.51	20220802	389	7.20	20230316	0.41	N	032800	100	117 억		463788	N	N	0	N	00	N
32	20230627	100349	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	420	-2	5	-0.47	554525421	1336788	12.52	409	427	408	548	296	422	414.82	0.39	0	-166049	481	451	433	403	385	442	394	118	126	100	290	1	1	117785294	495	-4.04	0.93	06	1.13	-104.00	454.00	860	20220802	-51.16	389	20230316	7.97	679	-38.14	20230516	389	7.97	20230316	860	-51.16	20220802	389	7.97	20230316	0.41	N	032800	100	117 억		463788	N	N	0	N	00	N
33	20230627	090351	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	417	-5	5	-1.18	246177099	599623	5.62	409	417	408	548	296	422	410.55	0.39	0	19518	481	451	433	403	385	442	394	118	126	100	290	1	1	117785294	491	-4.01	0.92	06	0.51	-104.00	454.00	860	20220802	-51.51	389	20230316	7.20	679	-38.59	20230516	389	7.20	20230316	860	-51.51	20220802	389	7.20	20230316	0.41	N	032800	100	117 억		463788	N	N	0	N	00	N
34	20230626	160350	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	422	0	3	0.00	4531717356	10602906	110.58	448	463	415	548	296	422	427.43	0.29	0	150383	455	438	429	412	403	434	408	118	126	100	290	1	1	117785294	497	-4.06	0.93	06	9.00	-104.00	454.00	860	20220802	-50.93	389	20230316	8.48	679	-37.85	20230516	389	8.48	20230316	860	-50.93	20220802	389	8.48	20230316	0.00	N	032800	100	117 억		338434	N	N	0	N	00	N
35	20230626	150352	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	423	1	2	0.24	4250766833	9935923	103.62	448	463	415	548	296	422	427.82	0.29	0	190551	455	438	429	412	403	434	408	118	126	100	290	1	1	117785294	498	-4.07	0.93	06	8.44	-104.00	454.00	860	20220802	-50.81	389	20230316	8.74	679	-37.70	20230516	389	8.74	20230316	860	-50.81	20220802	389	8.74	20230316	0.00	N	032800	100	117 억		338434	N	N	0	N	00	N
36	20230626	140352	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	425	3	2	0.71	3943558081	9210556	96.06	448	463	415	548	296	422	428.16	0.29	0	449279	455	438	429	412	403	434	408	118	126	100	290	1	1	117785294	501	-4.09	0.94	06	7.82	-104.00	454.00	860	20220802	-50.58	389	20230316	9.25	679	-37.41	20230516	389	9.25	20230316	860	-50.58	20220802	389	9.25	20230316	0.00	N	032800	100	117 억		338434	N	N	0	N	00	N
37	20230626	130352	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	430	8	2	1.90	3399907469	7941476	82.82	448	463	415	548	296	422	428.12	0.29	0	435747	455	438	429	412	403	434	408	118	126	100	290	1	1	117785294	506	-4.13	0.95	06	6.74	-104.00	454.00	860	20220802	-50.00	389	20230316	10.54	679	-36.67	20230516	389	10.54	20230316	860	-50.00	20220802	389	10.54	20230316	0.00	N	032800	100	117 억		338434	N	N	0	N	00	N
38	20230626	120349	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	424	2	2	0.47	2425783674	5708386	59.53	448	450	415	548	296	422	424.95	0.29	0	194862	455	438	429	412	403	434	408	118	126	100	290	1	1	117785294	499	-4.08	0.93	06	4.85	-104.00	454.00	860	20220802	-50.70	389	20230316	9.00	679	-37.56	20230516	389	9.00	20230316	860	-50.70	20220802	389	9.00	20230316	0.00	N	032800	100	117 억		338434	N	N	0	N	00	N
39	20230626	110349	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	424	2	2	0.47	1946127637	4562606	47.58	448	450	417	548	296	422	426.54	0.29	0	-75512	455	438	429	412	403	434	408	118	126	100	290	1	1	117785294	499	-4.08	0.93	06	3.87	-104.00	454.00	860	20220802	-50.70	389	20230316	9.00	679	-37.56	20230516	389	9.00	20230316	860	-50.70	20220802	389	9.00	20230316	0.00	N	032800	100	117 억		338434	N	N	0	N	00	N
40	20230626	100350	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	426	4	2	0.95	1427294565	3329700	34.72	448	450	418	548	296	422	428.66	0.29	0	-137862	455	438	429	412	403	434	408	118	126	100	290	1	1	117785294	502	-4.10	0.94	06	2.83	-104.00	454.00	860	20220802	-50.47	389	20230316	9.51	679	-37.26	20230516	389	9.51	20230316	860	-50.47	20220802	389	9.51	20230316	0.00	N	032800	100	117 억		338434	N	N	0	N	00	N
41	20230626	090350	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	431	9	2	2.13	333463199	757945	7.90	448	450	428	548	296	422	439.96	0.29	0	-12260	455	438	429	412	403	434	408	118	126	100	290	1	1	117785294	508	-4.14	0.95	06	0.64	-104.00	454.00	860	20220802	-49.88	389	20230316	10.80	679	-36.52	20230516	389	10.80	20230316	860	-49.88	20220802	389	10.80	20230316	0.00	N	032800	100	117 억		338434	N	N	0	N	00	N
42	20230623	160546	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	422	-21	5	-4.74	3372763163	7835644	10.27	446	446	420	575	311	443	430.46	0.23	0	24404	707	575	497	365	287	536	326	118	132	100	310	1	1	117785294	497	-4.06	0.93	06	6.65	-104.00	454.00	860	20220802	-50.93	389	20230316	8.48	679	-37.85	20230516	389	8.48	20230316	860	-50.93	20220802	389	8.48	20230316	0.00	N	032800	100	117 억		272009	N	N	0	N	01	N
43	20230623	140312	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	425	-18	5	-4.06	2896571214	6712229	8.80	446	446	420	575	311	443	431.53	0.23	0	40906	707	575	497	365	287	536	326	118	132	100	310	1	1	117785294	501	-4.09	0.94	06	5.70	-104.00	454.00	860	20220802	-50.58	389	20230316	9.25	679	-37.41	20230516	389	9.25	20230316	860	-50.58	20220802	389	9.25	20230316	0.00	N	032800	100	117 억		272009	N	N	0	N	01	N
44	20230622	160632	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	443	-155	5	-25.92	34834830218	75311265	2817.49	600	629	419	777	419	598	462.64	0.49	0	-353151	635	616	583	564	531	626	574	118	179	100	410	1	1	117785294	522	-4.26	0.98	06	63.94	-104.00	454.00	860	20220802	-48.49	389	20230316	13.88	679	-34.76	20230516	389	13.88	20230316	860	-48.49	20220802	389	13.88	20230316	0.00	N	032800	100	117 억		580749	N	N	0	N	00	N
45	20230622	150740	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	434	-164	5	-27.42	32862992130	70852548	2650.69	600	629	419	777	419	598	463.82	0.49	0	-76119	635	616	583	564	531	626	574	118	179	100	410	1	1	117785294	511	-4.17	0.96	06	60.15	-104.00	454.00	860	20220802	-49.53	389	20230316	11.57	679	-36.08	20230516	389	11.57	20230316	860	-49.53	20220802	389	11.57	20230316	0.00	N	032800	100	117 억		580749	N	N	0	N	00	N
46	20230622	140337	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	419	-179	4	-29.93	9368340199	17106265	639.97	600	629	419	777	419	598	547.66	0.49	0	-420357	635	616	583	564	531	626	574	118	179	100	410	1	1	117785294	494	-4.03	0.92	06	14.52	-104.00	454.00	860	20220802	-51.28	389	20230316	7.71	679	-38.29	20230516	389	7.71	20230316	860	-51.28	20220802	389	7.71	20230316	0.00	N	032800	100	117 억		580749	N	N	0	N	00	N
47	20230622	130650	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	564	-34	5	-5.69	5946214325	10134350	379.14	600	629	542	777	419	598	586.74	0.49	0	-438693	635	616	583	564	531	626	574	118	179	100	410	1	1	117785294	664	-5.42	1.24	06	8.60	-104.00	454.00	860	20220802	-34.42	389	20230316	44.99	679	-16.94	20230516	389	44.99	20230316	860	-34.42	20220802	389	44.99	20230316	0.00	N	032800	100	117 억		580749	N	N	0	N	00	N
48	20230622	120144	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	567	-31	5	-5.18	4962535162	8367493	313.04	600	629	556	777	419	598	593.07	0.49	0	-434468	635	616	583	564	531	626	574	118	179	100	410	1	1	117785294	668	-5.45	1.25	06	7.10	-104.00	454.00	860	20220802	-34.07	389	20230316	45.76	679	-16.49	20230516	389	45.76	20230316	860	-34.07	20220802	389	45.76	20230316	0.00	N	032800	100	117 억		580749	N	N	0	N	00	N
49	20230622	111031	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	580	-18	5	-3.01	4298991510	7210411	269.75	600	629	556	777	419	598	596.22	0.49	0	-428622	635	616	583	564	531	626	574	118	179	100	410	1	1	117785294	683	-5.58	1.28	06	6.12	-104.00	454.00	860	20220802	-32.56	389	20230316	49.10	679	-14.58	20230516	389	49.10	20230316	860	-32.56	20220802	389	49.10	20230316	0.00	N	032800	100	117 억		580749	N	N	0	N	00	N
50	20230622	100948	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	606	8	2	1.34	1974036685	3261219	122.01	600	629	593	777	419	598	605.31	0.49	0	-392865	635	616	583	564	531	626	574	118	179	100	410	1	1	117785294	714	-5.83	1.33	06	2.77	-104.00	454.00	860	20220802	-29.53	389	20230316	55.78	679	-10.75	20230516	389	55.78	20230316	860	-29.53	20220802	389	55.78	20230316	0.00	N	032800	100	117 억		580749	N	N	0	N	00	N
51	20230622	090338	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	607	9	2	1.51	259790959	427615	16.00	600	629	593	777	419	598	607.54	0.49	0	-96441	635	616	583	564	531	626	574	118	179	100	410	1	1	117785294	715	-5.84	1.34	06	0.36	-104.00	454.00	860	20220802	-29.42	389	20230316	56.04	679	-10.60	20230516	389	56.04	20230316	860	-29.42	20220802	389	56.04	20230316	0.00	N	032800	100	117 억		580749	N	N	0	N	00	N
52	20230621	160630	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	598	10	2	1.70	1535174542	2663864	170.41	588	602	550	764	412	588	576.26	0.27	0	231125	652	620	585	553	518	602	535	118	176	100	410	1	1	117785294	704	-5.75	1.32	06	2.26	-104.00	454.00	860	20220802	-30.47	389	20230316	53.73	679	-11.93	20230516	389	53.73	20230316	860	-30.47	20220802	389	53.73	20230316	0.00	N	032800	100	117 억		322108	N	N	0	N	00	N
53	20230621	150232	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	578	-10	5	-1.70	1023873423	1803262	115.36	588	595	550	764	412	588	567.79	0.27	0	104267	652	620	585	553	518	602	535	118	176	100	410	1	1	117785294	681	-5.56	1.27	06	1.53	-104.00	454.00	860	20220802	-32.79	389	20230316	48.59	679	-14.87	20230516	389	48.59	20230316	860	-32.79	20220802	389	48.59	20230316	0.00	N	032800	100	117 억		322108	N	N	0	N	00	N
54	20230621	140618	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	572	-16	5	-2.72	895884818	1580658	101.11	588	595	550	764	412	588	566.78	0.27	0	126461	652	620	585	553	518	602	535	118	176	100	410	1	1	117785294	674	-5.50	1.26	06	1.34	-104.00	454.00	860	20220802	-33.49	389	20230316	47.04	679	-15.76	20230516	389	47.04	20230316	860	-33.49	20220802	389	47.04	20230316	0.00	N	032800	100	117 억		322108	N	N	0	N	00	N
55	20230621	130311	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	568	-20	5	-3.40	783244811	1382042	88.41	588	595	550	764	412	588	566.73	0.27	0	112748	652	620	585	553	518	602	535	118	176	100	410	1	1	117785294	669	-5.46	1.25	06	1.17	-104.00	454.00	860	20220802	-33.95	389	20230316	46.02	679	-16.35	20230516	389	46.02	20230316	860	-33.95	20220802	389	46.02	20230316	0.00	N	032800	100	117 억		322108	N	N	0	N	00	N
56	20230621	120510	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	568	-20	5	-3.40	696956167	1231061	78.75	588	595	550	764	412	588	566.14	0.27	0	42998	652	620	585	553	518	602	535	118	176	100	410	1	1	117785294	669	-5.46	1.25	06	1.05	-104.00	454.00	860	20220802	-33.95	389	20230316	46.02	679	-16.35	20230516	389	46.02	20230316	860	-33.95	20220802	389	46.02	20230316	0.00	N	032800	100	117 억		322108	N	N	0	N	00	N
57	20230621	110558	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	572	-16	5	-2.72	635227825	1122572	71.81	588	595	550	764	412	588	565.87	0.27	0	37295	652	620	585	553	518	602	535	118	176	100	410	1	1	117785294	674	-5.50	1.26	06	0.95	-104.00	454.00	860	20220802	-33.49	389	20230316	47.04	679	-15.76	20230516	389	47.04	20230316	860	-33.49	20220802	389	47.04	20230316	0.00	N	032800	100	117 억		322108	N	N	0	N	00	N
58	20230621	100938	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	562	-26	5	-4.42	492388402	869882	55.65	588	595	550	764	412	588	566.04	0.27	0	39554	652	620	585	553	518	602	535	118	176	100	410	1	1	117785294	662	-5.40	1.24	06	0.74	-104.00	454.00	860	20220802	-34.65	389	20230316	44.47	679	-17.23	20230516	389	44.47	20230316	860	-34.65	20220802	389	44.47	20230316	0.00	N	032800	100	117 억		322108	N	N	0	N	00	N
59	20230621	090715	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	582	-6	5	-1.02	26373050	45239	2.89	588	595	580	764	412	588	582.97	0.27	0	-7298	652	620	585	553	518	602	535	118	176	100	410	1	1	117785294	686	-5.60	1.28	06	0.04	-104.00	454.00	860	20220802	-32.33	389	20230316	49.61	679	-14.29	20230516	389	49.61	20230316	860	-32.33	20220802	389	49.61	20230316	0.00	N	032800	100	117 억		322108	N	N	0	N	00	N
60	20230620	160504	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	588	-29	5	-4.70	920531529	1560529	105.51	611	617	550	802	432	617	589.89	0.35	0	-85317	640	628	612	600	584	620	592	118	185	100	430	1	1	117785294	693	-5.65	1.30	06	1.32	-104.00	454.00	860	20220802	-31.63	389	20230316	51.16	679	-13.40	20230516	389	51.16	20230316	860	-31.63	20220802	389	51.16	20230316	0.00	N	032800	100	117 억		407487	N	N	0	N	00	N
61	20230620	150712	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	582	-35	5	-5.67	775139979	1311099	88.65	611	617	550	802	432	617	591.21	0.35	0	-59158	640	628	612	600	584	620	592	118	185	100	430	1	1	117785294	686	-5.60	1.28	06	1.11	-104.00	454.00	860	20220802	-32.33	389	20230316	49.61	679	-14.29	20230516	389	49.61	20230316	860	-32.33	20220802	389	49.61	20230316	0.00	N	032800	100	117 억		407487	N	N	0	N	00	N
62	20230620	140941	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	599	-18	5	-2.92	352542021	584373	39.51	611	617	597	802	432	617	603.28	0.35	0	-42590	640	628	612	600	584	620	592	118	185	100	430	1	1	117785294	706	-5.76	1.32	06	0.50	-104.00	454.00	860	20220802	-30.35	389	20230316	53.98	679	-11.78	20230516	389	53.98	20230316	860	-30.35	20220802	389	53.98	20230316	0.00	N	032800	100	117 억		407487	N	N	0	N	00	N
63	20230620	130303	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	600	-17	5	-2.76	297052856	491704	33.25	611	617	599	802	432	617	604.13	0.35	0	-23383	640	628	612	600	584	620	592	118	185	100	430	1	1	117785294	707	-5.77	1.32	06	0.42	-104.00	454.00	860	20220802	-30.23	389	20230316	54.24	679	-11.63	20230516	389	54.24	20230316	860	-30.23	20220802	389	54.24	20230316	0.00	N	032800	100	117 억		407487	N	N	0	N	00	N
64	20230620	120339	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	601	-16	5	-2.59	247834070	409748	27.70	611	617	599	802	432	617	604.85	0.35	0	-18768	640	628	612	600	584	620	592	118	185	100	430	1	1	117785294	708	-5.78	1.32	06	0.35	-104.00	454.00	860	20220802	-30.12	389	20230316	54.50	679	-11.49	20230516	389	54.50	20230316	860	-30.12	20220802	389	54.50	20230316	0.00	N	032800	100	117 억		407487	N	N	0	N	00	N
65	20230620	110726	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	601	-16	5	-2.59	199512782	329372	22.27	611	617	600	802	432	617	605.74	0.35	0	-22148	640	628	612	600	584	620	592	118	185	100	430	1	1	117785294	708	-5.78	1.32	06	0.28	-104.00	454.00	860	20220802	-30.12	389	20230316	54.50	679	-11.49	20230516	389	54.50	20230316	860	-30.12	20220802	389	54.50	20230316	0.00	N	032800	100	117 억		407487	N	N	0	N	00	N
66	20230620	100140	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	607	-10	5	-1.62	105871594	174021	11.77	611	617	604	802	432	617	608.38	0.35	0	-11195	640	628	612	600	584	620	592	118	185	100	430	1	1	117785294	715	-5.84	1.34	06	0.15	-104.00	454.00	860	20220802	-29.42	389	20230316	56.04	679	-10.60	20230516	389	56.04	20230316	860	-29.42	20220802	389	56.04	20230316	0.00	N	032800	100	117 억		407487	N	N	0	N	00	N
67	20230620	090630	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	609	-8	5	-1.30	16826302	27551	1.86	611	617	608	802	432	617	610.73	0.35	0	-7473	640	628	612	600	584	620	592	118	185	100	430	1	1	117785294	717	-5.86	1.34	06	0.02	-104.00	454.00	860	20220802	-29.19	389	20230316	56.56	679	-10.31	20230516	389	56.56	20230316	860	-29.19	20220802	389	56.56	20230316	0.00	N	032800	100	117 억		407487	N	N	0	N	00	N
68	20230619	160716	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	617	-3	5	-0.48	893023343	1464463	98.65	624	624	596	806	434	620	609.79	0.35	0	-9294	652	635	622	605	592	629	599	118	186	100	430	1	1	117785294	727	-5.93	1.36	06	1.24	-104.00	454.00	860	20220802	-28.26	389	20230316	58.61	679	-9.13	20230516	389	58.61	20230316	860	-28.26	20220802	389	58.61	20230316	0.00	N	032800	100	117 억		416822	N	N	0	N	00	N
69	20230619	150955	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	612	-8	5	-1.29	869797070	1426788	96.12	624	624	596	806	434	620	609.62	0.35	0	-9294	652	635	622	605	592	629	599	118	186	100	430	1	1	117785294	721	-5.88	1.35	06	1.21	-104.00	454.00	860	20220802	-28.84	389	20230316	57.33	679	-9.87	20230516	389	57.33	20230316	860	-28.84	20220802	389	57.33	20230316	0.00	N	032800	100	117 억		416822	N	N	0	N	00	N
70	20230619	140532	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	613	-7	5	-1.13	793395221	1302283	87.73	624	624	596	806	434	620	609.23	0.35	0	5201	652	635	622	605	592	629	599	118	186	100	430	1	1	117785294	722	-5.89	1.35	06	1.11	-104.00	454.00	860	20220802	-28.72	389	20230316	57.58	679	-9.72	20230516	389	57.58	20230316	860	-28.72	20220802	389	57.58	20230316	0.00	N	032800	100	117 억		416822	N	N	0	N	00	N
71	20230619	130256	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	614	-6	5	-0.97	652749246	1072611	72.26	624	624	596	806	434	620	608.56	0.35	0	6733	652	635	622	605	592	629	599	118	186	100	430	1	1	117785294	723	-5.90	1.35	06	0.91	-104.00	454.00	860	20220802	-28.60	389	20230316	57.84	679	-9.57	20230516	389	57.84	20230316	860	-28.60	20220802	389	57.84	20230316	0.00	N	032800	100	117 억		416822	N	N	0	N	00	N
72	20230619	121026	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	613	-7	5	-1.13	477140860	786991	53.02	624	624	596	806	434	620	606.29	0.35	0	-92595	652	635	622	605	592	629	599	118	186	100	430	1	1	117785294	722	-5.89	1.35	06	0.67	-104.00	454.00	860	20220802	-28.72	389	20230316	57.58	679	-9.72	20230516	389	57.58	20230316	860	-28.72	20220802	389	57.58	20230316	0.00	N	032800	100	117 억		416822	N	N	0	N	00	N
73	20230619	110201	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	604	-16	5	-2.58	358853976	593342	39.97	624	624	596	806	434	620	604.80	0.35	0	-93218	652	635	622	605	592	629	599	118	186	100	430	1	1	117785294	711	-5.81	1.33	06	0.50	-104.00	454.00	860	20220802	-29.77	389	20230316	55.27	679	-11.05	20230516	389	55.27	20230316	860	-29.77	20220802	389	55.27	20230316	0.00	N	032800	100	117 억		416822	N	N	0	N	00	N
74	20230619	100723	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	606	-14	5	-2.26	284643013	470214	31.68	624	624	596	806	434	620	605.35	0.35	0	-87295	652	635	622	605	592	629	599	118	186	100	430	1	1	117785294	714	-5.83	1.33	06	0.40	-104.00	454.00	860	20220802	-29.53	389	20230316	55.78	679	-10.75	20230516	389	55.78	20230316	860	-29.53	20220802	389	55.78	20230316	0.00	N	032800	100	117 억		416822	N	N	0	N	00	N
75	20230619	091006	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	609	-11	5	-1.77	48883801	79883	5.38	624	624	606	806	434	620	611.94	0.35	0	-13920	652	635	622	605	592	629	599	118	186	100	430	1	1	117785294	717	-5.86	1.34	06	0.07	-104.00	454.00	860	20220802	-29.19	389	20230316	56.56	679	-10.31	20230516	389	56.56	20230316	860	-29.19	20220802	389	56.56	20230316	0.00	N	032800	100	117 억		416822	N	N	0	N	00	N
76	20230616	160245	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	620	-6	5	-0.96	921740407	1480276	110.61	631	639	609	813	439	626	622.68	0.48	0	-145624	648	637	619	608	590	642	613	118	187	100	430	1	1	117785294	730	-5.96	1.37	06	1.26	-104.00	454.00	860	20220802	-27.91	389	20230316	59.38	679	-8.69	20230516	389	59.38	20230316	860	-27.91	20220802	389	59.38	20230316	0.00	N	032800	100	117 억		562446	N	N	0	N	00	N
77	20230616	150327	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	618	-8	5	-1.28	893620736	1434901	107.22	631	639	609	813	439	626	622.78	0.48	0	-140873	648	637	619	608	590	642	613	118	187	100	430	1	1	117785294	728	-5.94	1.36	06	1.22	-104.00	454.00	860	20220802	-28.14	389	20230316	58.87	679	-8.98	20230516	389	58.87	20230316	860	-28.14	20220802	389	58.87	20230316	0.00	N	032800	100	117 억		562446	N	N	0	N	00	N
78	20230616	140553	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	619	-7	5	-1.12	876658097	1407412	105.17	631	639	609	813	439	626	622.89	0.48	0	-139259	648	637	619	608	590	642	613	118	187	100	430	1	1	117785294	729	-5.95	1.36	06	1.19	-104.00	454.00	860	20220802	-28.02	389	20230316	59.13	679	-8.84	20230516	389	59.13	20230316	860	-28.02	20220802	389	59.13	20230316	0.00	N	032800	100	117 억		562446	N	N	0	N	00	N
79	20230616	130701	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	620	-6	5	-0.96	826106409	1325442	99.04	631	639	609	813	439	626	623.27	0.48	0	-132714	648	637	619	608	590	642	613	118	187	100	430	1	1	117785294	730	-5.96	1.37	06	1.13	-104.00	454.00	860	20220802	-27.91	389	20230316	59.38	679	-8.69	20230516	389	59.38	20230316	860	-27.91	20220802	389	59.38	20230316	0.00	N	032800	100	117 억		562446	N	N	0	N	00	N
80	20230616	120554	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	621	-5	5	-0.80	777045929	1246320	93.13	631	639	609	813	439	626	623.47	0.48	0	-117227	648	637	619	608	590	642	613	118	187	100	430	1	1	117785294	731	-5.97	1.37	06	1.06	-104.00	454.00	860	20220802	-27.79	389	20230316	59.64	679	-8.54	20230516	389	59.64	20230316	860	-27.79	20220802	389	59.64	20230316	0.00	N	032800	100	117 억		562446	N	N	0	N	00	N
81	20230616	110615	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	610	-16	5	-2.56	658404157	1054489	78.80	631	639	610	813	439	626	624.38	0.48	0	-100928	648	637	619	608	590	642	613	118	187	100	430	1	1	117785294	718	-5.87	1.34	06	0.90	-104.00	454.00	860	20220802	-29.07	389	20230316	56.81	679	-10.16	20230516	389	56.81	20230316	860	-29.07	20220802	389	56.81	20230316	0.00	N	032800	100	117 억		562446	N	N	0	N	00	N
82	20230616	100148	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	629	3	2	0.48	372923613	595057	44.46	631	639	615	813	439	626	626.70	0.48	0	-13650	648	637	619	608	590	642	613	118	187	100	430	1	1	117785294	741	-6.05	1.39	06	0.51	-104.00	454.00	860	20220802	-26.86	389	20230316	61.70	679	-7.36	20230516	389	61.70	20230316	860	-26.86	20220802	389	61.70	20230316	0.00	N	032800	100	117 억		562446	N	N	0	N	00	N
83	20230616	090524	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	625	-1	5	-0.16	96769481	154311	11.53	631	633	624	813	439	626	627.11	0.48	0	-25050	648	637	619	608	590	642	613	118	187	100	430	1	1	117785294	736	-6.01	1.38	06	0.13	-104.00	454.00	860	20220802	-27.33	389	20230316	60.67	679	-7.95	20230516	389	60.67	20230316	860	-27.33	20220802	389	60.67	20230316	0.00	N	032800	100	117 억		562446	N	N	0	N	00	N
84	20230615	151008	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	624	13	2	2.13	753419896	1220377	67.92	616	630	601	794	428	611	617.37	0.42	0	71619	654	632	618	596	582	625	589	118	183	100	420	1	1	117785294	735	-6.00	1.37	06	1.04	-104.00	454.00	860	20220802	-27.44	389	20230316	60.41	679	-8.10	20230516	389	60.41	20230316	860	-27.44	20220802	389	60.41	20230316	0.00	N	032800	100	117 억		494347	N	N	0	N	00	N
85	20230615	141031	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	624	13	2	2.13	707775070	1146925	63.83	616	630	601	794	428	611	617.11	0.42	0	72307	654	632	618	596	582	625	589	118	183	100	420	1	1	117785294	735	-6.00	1.37	06	0.97	-104.00	454.00	860	20220802	-27.44	389	20230316	60.41	679	-8.10	20230516	389	60.41	20230316	860	-27.44	20220802	389	60.41	20230316	0.00	N	032800	100	117 억		494347	N	N	0	N	00	N
86	20230615	131002	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	617	6	2	0.98	440577393	717307	39.92	616	625	601	794	428	611	614.21	0.42	0	-40705	654	632	618	596	582	625	589	118	183	100	420	1	1	117785294	727	-5.93	1.36	06	0.61	-104.00	454.00	860	20220802	-28.26	389	20230316	58.61	679	-9.13	20230516	389	58.61	20230316	860	-28.26	20220802	389	58.61	20230316	0.00	N	032800	100	117 억		494347	N	N	0	N	00	N
87	20230615	120729	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	614	3	2	0.49	362740804	590490	32.86	616	625	601	794	428	611	614.30	0.42	0	-56857	654	632	618	596	582	625	589	118	183	100	420	1	1	117785294	723	-5.90	1.35	06	0.50	-104.00	454.00	860	20220802	-28.60	389	20230316	57.84	679	-9.57	20230516	389	57.84	20230316	860	-28.60	20220802	389	57.84	20230316	0.00	N	032800	100	117 억		494347	N	N	0	N	00	N
88	20230615	110732	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	617	6	2	0.98	330999881	538908	29.99	616	625	601	794	428	611	614.20	0.42	0	-44200	654	632	618	596	582	625	589	118	183	100	420	1	1	117785294	727	-5.93	1.36	06	0.46	-104.00	454.00	860	20220802	-28.26	389	20230316	58.61	679	-9.13	20230516	389	58.61	20230316	860	-28.26	20220802	389	58.61	20230316	0.00	N	032800	100	117 억		494347	N	N	0	N	00	N
89	20230611	184615	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	591	1	2	0.17	765821797	1306171	48.43	599	599	578	767	413	590	586.25	0.42	-50746	-48022	674	631	607	564	540	620	553	118	177	100	410	1	1	117785294	696	-5.68	1.30	06	1.11	-104.00	454.00	860	20220802	-31.28	389	20230316	51.93	679	-12.96	20230516	389	51.93	20230316	860	-31.28	20220802	389	51.93	20230316	0.01	N	032800	100	117 억		498794	N	N	0	N	00	N