KissMeData/047820/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	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
3	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
4	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
5	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
6	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
7	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
8	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
9	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
10	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
11	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
12	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
13	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
14	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
15	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
16	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
17	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
18	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
19	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
20	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
21	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
22	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
23	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
24	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
25	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
26	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
27	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
28	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
29	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
30	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
31	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
32	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
33	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
34	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
35	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
36	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
37	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
38	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
39	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
40	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
41	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
42	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
43	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
44	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
45	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
46	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
47	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
48	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
49	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
50	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
51	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
52	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
53	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
54	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
55	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
56	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
57	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
58	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
59	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
60	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
61	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
62	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
63	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
64	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
65	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
66	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
67	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
68	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
69	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
70	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
71	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
72	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
73	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
74	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
75	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
76	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
77	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
78	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
79	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
80	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
81	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
82	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
83	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
84	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
85	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
86	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
87	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
88	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
89	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