KissMeData/078860/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	160609	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	268	1	2	0.37	81356439	302060	61.25	267	279	265	347	187	267	269.34	0.86	0	7075	285	275	271	261	257	274	260	481	80	500	160	1	1	96126472	258	-0.41	0.27	12	0.31	-650.00	983.00	847	20220805	-68.36	253	20230616	5.93	545	-50.83	20230125	253	5.93	20230616	847	-68.36	20220805	253	5.93	20230616	0.05	N	078860	500	480 억		826626	N	N	0	N	00	N
3	20230630	150612	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	269	2	2	0.75	75846065	281557	57.09	267	279	265	347	187	267	269.38	0.86	0	11459	285	275	271	261	257	274	260	481	80	500	160	1	1	96126472	259	-0.41	0.27	12	0.29	-650.00	983.00	847	20220805	-68.24	253	20230616	6.32	545	-50.64	20230125	253	6.32	20230616	847	-68.24	20220805	253	6.32	20230616	0.05	N	078860	500	480 억		826626	N	N	0	N	00	N
4	20230630	140610	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	272	5	2	1.87	69335771	257531	52.22	267	279	265	347	187	267	269.23	0.86	0	4447	285	275	271	261	257	274	260	481	80	500	160	1	1	96126472	261	-0.42	0.28	12	0.27	-650.00	983.00	847	20220805	-67.89	253	20230616	7.51	545	-50.09	20230125	253	7.51	20230616	847	-67.89	20220805	253	7.51	20230616	0.05	N	078860	500	480 억		826626	N	N	0	N	00	N
5	20230630	130612	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	272	5	2	1.87	64480504	239603	48.58	267	279	265	347	187	267	269.11	0.86	0	4406	285	275	271	261	257	274	260	481	80	500	160	1	1	96126472	261	-0.42	0.28	12	0.25	-650.00	983.00	847	20220805	-67.89	253	20230616	7.51	545	-50.09	20230125	253	7.51	20230616	847	-67.89	20220805	253	7.51	20230616	0.05	N	078860	500	480 억		826626	N	N	0	N	00	N
6	20230630	120608	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	272	5	2	1.87	62755272	233231	47.29	267	279	265	347	187	267	269.07	0.86	0	4403	285	275	271	261	257	274	260	481	80	500	160	1	1	96126472	261	-0.42	0.28	12	0.24	-650.00	983.00	847	20220805	-67.89	253	20230616	7.51	545	-50.09	20230125	253	7.51	20230616	847	-67.89	20220805	253	7.51	20230616	0.05	N	078860	500	480 억		826626	N	N	0	N	00	N
7	20230630	110611	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	271	4	2	1.50	56850700	211504	42.89	267	279	265	347	187	267	268.79	0.86	0	9533	285	275	271	261	257	274	260	481	80	500	160	1	1	96126472	261	-0.42	0.28	12	0.22	-650.00	983.00	847	20220805	-68.00	253	20230616	7.11	545	-50.28	20230125	253	7.11	20230616	847	-68.00	20220805	253	7.11	20230616	0.05	N	078860	500	480 억		826626	N	N	0	N	00	N
8	20230630	100611	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	269	2	2	0.75	52588514	195722	39.69	267	279	265	347	187	267	268.69	0.86	0	8773	285	275	271	261	257	274	260	481	80	500	160	1	1	96126472	259	-0.41	0.27	12	0.20	-650.00	983.00	847	20220805	-68.24	253	20230616	6.32	545	-50.64	20230125	253	6.32	20230616	847	-68.24	20220805	253	6.32	20230616	0.05	N	078860	500	480 억		826626	N	N	0	N	00	N
9	20230630	090612	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	270	3	2	1.12	14078551	52725	10.69	267	271	266	347	187	267	267.02	0.86	0	28863	285	275	271	261	257	274	260	481	80	500	160	1	1	96126472	260	-0.42	0.27	12	0.05	-650.00	983.00	847	20220805	-68.12	253	20230616	6.72	545	-50.46	20230125	253	6.72	20230616	847	-68.12	20220805	253	6.72	20230616	0.05	N	078860	500	480 억		826626	N	N	0	N	00	N
10	20230629	160611	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	267	-8	5	-2.91	134559848	492568	186.60	273	281	267	357	193	275	273.18	1.05	0	-81923	292	283	278	269	264	281	267	481	82	500	160	1	1	96126472	257	-0.41	0.27	12	0.51	-650.00	983.00	847	20220805	-68.48	253	20230616	5.53	545	-51.01	20230125	253	5.53	20230616	847	-68.48	20220805	253	5.53	20230616	0.05	N	078860	500	480 억		1009549	N	N	0	N	00	N
11	20230629	150607	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	272	-3	5	-1.09	126381200	462025	175.03	273	281	267	357	193	275	273.54	1.05	0	-81923	292	283	278	269	264	281	267	481	82	500	160	1	1	96126472	261	-0.42	0.28	12	0.48	-650.00	983.00	847	20220805	-67.89	253	20230616	7.51	545	-50.09	20230125	253	7.51	20230616	847	-67.89	20220805	253	7.51	20230616	0.05	N	078860	500	480 억		1009549	N	N	0	N	00	N
12	20230629	140606	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	270	-5	5	-1.82	107486707	391737	148.40	273	281	269	357	193	275	274.38	1.05	0	-77531	292	283	278	269	264	281	267	481	82	500	160	1	1	96126472	260	-0.42	0.27	12	0.41	-650.00	983.00	847	20220805	-68.12	253	20230616	6.72	545	-50.46	20230125	253	6.72	20230616	847	-68.12	20220805	253	6.72	20230616	0.05	N	078860	500	480 억		1009549	N	N	0	N	00	N
13	20230629	130607	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	274	-1	5	-0.36	85038007	308850	117.00	273	281	271	357	193	275	275.34	1.05	0	-76548	292	283	278	269	264	281	267	481	82	500	160	1	1	96126472	263	-0.42	0.28	12	0.32	-650.00	983.00	847	20220805	-67.65	253	20230616	8.30	545	-49.72	20230125	253	8.30	20230616	847	-67.65	20220805	253	8.30	20230616	0.05	N	078860	500	480 억		1009549	N	N	0	N	00	N
14	20230629	120608	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	274	-1	5	-0.36	70501982	255508	96.80	273	281	271	357	193	275	275.93	1.05	0	-76548	292	283	278	269	264	281	267	481	82	500	160	1	1	96126472	263	-0.42	0.28	12	0.27	-650.00	983.00	847	20220805	-67.65	253	20230616	8.30	545	-49.72	20230125	253	8.30	20230616	847	-67.65	20220805	253	8.30	20230616	0.05	N	078860	500	480 억		1009549	N	N	0	N	00	N
15	20230629	110609	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	274	-1	5	-0.36	63208985	228788	86.67	273	281	271	357	193	275	276.28	1.05	0	-74402	292	283	278	269	264	281	267	481	82	500	160	1	1	96126472	263	-0.42	0.28	12	0.24	-650.00	983.00	847	20220805	-67.65	253	20230616	8.30	545	-49.72	20230125	253	8.30	20230616	847	-67.65	20220805	253	8.30	20230616	0.05	N	078860	500	480 억		1009549	N	N	0	N	00	N
16	20230629	100610	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	273	-2	5	-0.73	53651973	193855	73.44	273	281	271	357	193	275	276.76	1.05	0	-74402	292	283	278	269	264	281	267	481	82	500	160	1	1	96126472	262	-0.42	0.28	12	0.20	-650.00	983.00	847	20220805	-67.77	253	20230616	7.91	545	-49.91	20230125	253	7.91	20230616	847	-67.77	20220805	253	7.91	20230616	0.05	N	078860	500	480 억		1009549	N	N	0	N	00	N
17	20230629	090556	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	272	-3	5	-1.09	4361843	15987	6.06	273	275	271	357	193	275	272.84	1.05	0	-3164	292	283	278	269	264	281	267	481	82	500	160	1	1	96126472	261	-0.42	0.28	12	0.02	-650.00	983.00	847	20220805	-67.89	253	20230616	7.51	545	-50.09	20230125	253	7.51	20230616	847	-67.89	20220805	253	7.51	20230616	0.05	N	078860	500	480 억		1009549	N	N	0	N	00	N
18	20230628	160601	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	275	-7	5	-2.48	73137191	262144	20.10	280	287	273	366	198	282	279.01	1.08	0	-24683	310	295	281	266	252	303	274	481	84	500	160	1	1	96126472	264	-0.42	0.28	12	0.27	-650.00	983.00	847	20220805	-67.53	253	20230616	8.70	545	-49.54	20230125	253	8.70	20230616	847	-67.53	20220805	253	8.70	20230616	0.05	N	078860	500	480 억		1034231	N	N	0	N	00	N
19	20230628	150606	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	277	-5	5	-1.77	67286998	240908	18.47	280	287	273	366	198	282	279.31	1.08	0	-18867	310	295	281	266	252	303	274	481	84	500	160	1	1	96126472	266	-0.43	0.28	12	0.25	-650.00	983.00	847	20220805	-67.30	253	20230616	9.49	545	-49.17	20230125	253	9.49	20230616	847	-67.30	20220805	253	9.49	20230616	0.05	N	078860	500	480 억		1034231	N	N	0	N	00	N
20	20230628	140603	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	275	-7	5	-2.48	58433176	208667	16.00	280	287	273	366	198	282	280.03	1.08	0	-18760	310	295	281	266	252	303	274	481	84	500	160	1	1	96126472	264	-0.42	0.28	12	0.22	-650.00	983.00	847	20220805	-67.53	253	20230616	8.70	545	-49.54	20230125	253	8.70	20230616	847	-67.53	20220805	253	8.70	20230616	0.05	N	078860	500	480 억		1034231	N	N	0	N	00	N
21	20230628	130604	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	277	-5	5	-1.77	55795170	199056	15.26	280	287	276	366	198	282	280.30	1.08	0	-17711	310	295	281	266	252	303	274	481	84	500	160	1	1	96126472	266	-0.43	0.28	12	0.21	-650.00	983.00	847	20220805	-67.30	253	20230616	9.49	545	-49.17	20230125	253	9.49	20230616	847	-67.30	20220805	253	9.49	20230616	0.05	N	078860	500	480 억		1034231	N	N	0	N	00	N
22	20230628	120553	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	279	-3	5	-1.06	53509252	190794	14.63	280	287	276	366	198	282	280.46	1.08	0	-15398	310	295	281	266	252	303	274	481	84	500	160	1	1	96126472	268	-0.43	0.28	12	0.20	-650.00	983.00	847	20220805	-67.06	253	20230616	10.28	545	-48.81	20230125	253	10.28	20230616	847	-67.06	20220805	253	10.28	20230616	0.05	N	078860	500	480 억		1034231	N	N	0	N	00	N
23	20230628	110608	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	281	-1	5	-0.35	48864153	174129	13.35	280	287	276	366	198	282	280.62	1.08	0	-13763	310	295	281	266	252	303	274	481	84	500	160	1	1	96126472	270	-0.43	0.29	12	0.18	-650.00	983.00	847	20220805	-66.82	253	20230616	11.07	545	-48.44	20230125	253	11.07	20230616	847	-66.82	20220805	253	11.07	20230616	0.05	N	078860	500	480 억		1034231	N	N	0	N	00	N
24	20230628	100608	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	278	-4	5	-1.42	29495529	105328	8.08	280	287	276	366	198	282	280.04	1.08	0	2589	310	295	281	266	252	303	274	481	84	500	160	1	1	96126472	267	-0.43	0.28	12	0.11	-650.00	983.00	847	20220805	-67.18	253	20230616	9.88	545	-48.99	20230125	253	9.88	20230616	847	-67.18	20220805	253	9.88	20230616	0.05	N	078860	500	480 억		1034231	N	N	0	N	00	N
25	20230628	090605	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	278	-4	5	-1.42	2411872	8624	0.66	280	280	278	366	198	282	279.67	1.08	0	0	310	295	281	266	252	303	274	481	84	500	160	1	1	96126472	267	-0.43	0.28	12	0.01	-650.00	983.00	847	20220805	-67.18	253	20230616	9.88	545	-48.99	20230125	253	9.88	20230616	847	-67.18	20220805	253	9.88	20230616	0.05	N	078860	500	480 억		1034231	N	N	0	N	00	N
26	20230627	160605	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	282	3	2	1.08	366252193	1293596	241.35	279	296	267	362	196	279	283.13	1.16	0	-37076	290	284	278	272	266	287	275	481	83	500	160	1	1	96126472	271	-0.43	0.29	12	1.35	-650.00	983.00	847	20220805	-66.71	253	20230616	11.46	545	-48.26	20230125	253	11.46	20230616	847	-66.71	20220805	253	11.46	20230616	0.05	N	078860	500	480 억		1111411	N	N	0	N	00	N
27	20230627	150609	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	279	0	3	0.00	355233459	1254097	233.98	279	296	267	362	196	279	283.26	1.16	0	-29874	290	284	278	272	266	287	275	481	83	500	160	1	1	96126472	268	-0.43	0.28	12	1.30	-650.00	983.00	847	20220805	-67.06	253	20230616	10.28	545	-48.81	20230125	253	10.28	20230616	847	-67.06	20220805	253	10.28	20230616	0.05	N	078860	500	480 억		1111411	N	N	0	N	00	N
28	20230627	140616	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	276	-3	5	-1.08	332005293	1170327	218.35	279	296	267	362	196	279	283.69	1.16	0	-17416	290	284	278	272	266	287	275	481	83	500	160	1	1	96126472	265	-0.42	0.28	12	1.22	-650.00	983.00	847	20220805	-67.41	253	20230616	9.09	545	-49.36	20230125	253	9.09	20230616	847	-67.41	20220805	253	9.09	20230616	0.05	N	078860	500	480 억		1111411	N	N	0	N	00	N
29	20230627	130614	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	276	-3	5	-1.08	312056157	1098117	204.88	279	296	267	362	196	279	284.17	1.16	0	-20327	290	284	278	272	266	287	275	481	83	500	160	1	1	96126472	265	-0.42	0.28	12	1.14	-650.00	983.00	847	20220805	-67.41	253	20230616	9.09	545	-49.36	20230125	253	9.09	20230616	847	-67.41	20220805	253	9.09	20230616	0.05	N	078860	500	480 억		1111411	N	N	0	N	00	N
30	20230627	120616	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	283	4	2	1.43	274674444	963896	179.84	279	296	267	362	196	279	284.96	1.16	0	-33498	290	284	278	272	266	287	275	481	83	500	160	1	1	96126472	272	-0.44	0.29	12	1.00	-650.00	983.00	847	20220805	-66.59	253	20230616	11.86	545	-48.07	20230125	253	11.86	20230616	847	-66.59	20220805	253	11.86	20230616	0.05	N	078860	500	480 억		1111411	N	N	0	N	00	N
31	20230627	110619	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	275	-4	5	-1.43	46824186	170063	31.73	279	284	267	362	196	279	275.33	1.16	0	-18776	290	284	278	272	266	287	275	481	83	500	160	1	1	96126472	264	-0.42	0.28	12	0.18	-650.00	983.00	847	20220805	-67.53	253	20230616	8.70	545	-49.54	20230125	253	8.70	20230616	847	-67.53	20220805	253	8.70	20230616	0.05	N	078860	500	480 억		1111411	N	N	0	N	00	N
32	20230627	100602	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	273	-6	5	-2.15	39576086	143687	26.81	279	284	267	362	196	279	275.43	1.16	0	-21446	290	284	278	272	266	287	275	481	83	500	160	1	1	96126472	262	-0.42	0.28	12	0.15	-650.00	983.00	847	20220805	-67.77	253	20230616	7.91	545	-49.91	20230125	253	7.91	20230616	847	-67.77	20220805	253	7.91	20230616	0.05	N	078860	500	480 억		1111411	N	N	0	N	00	N
33	20230627	090606	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	283	4	2	1.43	5197776	18524	3.46	279	284	279	362	196	279	280.60	1.16	0	8208	290	284	278	272	266	287	275	481	83	500	160	1	1	96126472	272	-0.44	0.29	12	0.02	-650.00	983.00	847	20220805	-66.59	253	20230616	11.86	545	-48.07	20230125	253	11.86	20230616	847	-66.59	20220805	253	11.86	20230616	0.05	N	078860	500	480 억		1111411	N	N	0	N	00	N
34	20230626	160603	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	279	0	3	0.00	149016475	535653	42.43	278	284	272	362	196	279	278.20	1.11	0	-6710	306	292	281	267	256	299	274	481	83	500	160	1	1	96126472	268	-0.43	0.28	12	0.56	-650.00	983.00	847	20220805	-67.06	253	20230616	10.28	545	-48.81	20230125	253	10.28	20230616	847	-67.06	20220805	253	10.28	20230616	0.05	N	078860	500	480 억		1068641	N	N	0	N	00	N
35	20230626	150607	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	277	-2	5	-0.72	140922491	506464	40.11	278	284	272	362	196	279	278.25	1.11	0	-2995	306	292	281	267	256	299	274	481	83	500	160	1	1	96126472	266	-0.43	0.28	12	0.53	-650.00	983.00	847	20220805	-67.30	253	20230616	9.49	545	-49.17	20230125	253	9.49	20230616	847	-67.30	20220805	253	9.49	20230616	0.05	N	078860	500	480 억		1068641	N	N	0	N	00	N
36	20230626	140608	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	281	2	2	0.72	118486935	425635	33.71	278	284	272	362	196	279	278.38	1.11	0	-6418	306	292	281	267	256	299	274	481	83	500	160	1	1	96126472	270	-0.43	0.29	12	0.44	-650.00	983.00	847	20220805	-66.82	253	20230616	11.07	545	-48.44	20230125	253	11.07	20230616	847	-66.82	20220805	253	11.07	20230616	0.05	N	078860	500	480 억		1068641	N	N	0	N	00	N
37	20230626	130605	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	282	3	2	1.08	107424626	386008	30.57	278	284	272	362	196	279	278.30	1.11	0	-3641	306	292	281	267	256	299	274	481	83	500	160	1	1	96126472	271	-0.43	0.29	12	0.40	-650.00	983.00	847	20220805	-66.71	253	20230616	11.46	545	-48.26	20230125	253	11.46	20230616	847	-66.71	20220805	253	11.46	20230616	0.05	N	078860	500	480 억		1068641	N	N	0	N	00	N
38	20230626	120604	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	279	0	3	0.00	89267955	321246	25.44	278	284	272	362	196	279	277.88	1.11	0	5149	306	292	281	267	256	299	274	481	83	500	160	1	1	96126472	268	-0.43	0.28	12	0.33	-650.00	983.00	847	20220805	-67.06	253	20230616	10.28	545	-48.81	20230125	253	10.28	20230616	847	-67.06	20220805	253	10.28	20230616	0.05	N	078860	500	480 억		1068641	N	N	0	N	00	N
39	20230626	110604	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	274	-5	5	-1.79	79589998	286088	22.66	278	284	272	362	196	279	278.20	1.11	0	7325	306	292	281	267	256	299	274	481	83	500	160	1	1	96126472	263	-0.42	0.28	12	0.30	-650.00	983.00	847	20220805	-67.65	253	20230616	8.30	545	-49.72	20230125	253	8.30	20230616	847	-67.65	20220805	253	8.30	20230616	0.05	N	078860	500	480 억		1068641	N	N	0	N	00	N
40	20230626	100604	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	282	3	2	1.08	42597347	153593	12.17	278	282	272	362	196	279	277.34	1.11	0	-8160	306	292	281	267	256	299	274	481	83	500	160	1	1	96126472	271	-0.43	0.29	12	0.16	-650.00	983.00	847	20220805	-66.71	253	20230616	11.46	545	-48.26	20230125	253	11.46	20230616	847	-66.71	20220805	253	11.46	20230616	0.05	N	078860	500	480 억		1068641	N	N	0	N	00	N
41	20230626	090606	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	277	-2	5	-0.72	13220875	47960	3.80	278	279	272	362	196	279	275.66	1.11	0	-2315	306	292	281	267	256	299	274	481	83	500	160	1	1	96126472	266	-0.43	0.28	12	0.05	-650.00	983.00	847	20220805	-67.30	253	20230616	9.49	545	-49.17	20230125	253	9.49	20230616	847	-67.30	20220805	253	9.49	20230616	0.05	N	078860	500	480 억		1068641	N	N	0	N	00	N
42	20230623	171523	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	279	6	2	2.20	353083520	1257608	15.25	274	295	270	354	192	273	280.76	0.89	0	113902	344	308	284	248	224	326	266	481	81	500	160	1	1	96126472	268	-0.43	0.28	12	1.31	-650.00	983.00	847	20220805	-67.06	253	20230616	10.28	545	-48.81	20230125	253	10.28	20230616	847	-67.06	20220805	253	10.28	20230616	0.05	N	078860	500	480 억		851603	N	N	0	N	00	N
43	20230623	140503	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	278	5	2	1.83	326809038	1162615	14.10	274	295	270	354	192	273	281.10	0.89	0	107723	344	308	284	248	224	326	266	481	81	500	160	1	1	96126472	267	-0.43	0.28	12	1.21	-650.00	983.00	847	20220805	-67.18	253	20230616	9.88	545	-48.99	20230125	253	9.88	20230616	847	-67.18	20220805	253	9.88	20230616	0.05	N	078860	500	480 억		851603	N	N	0	N	00	N
44	20230622	160302	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	273	7	2	2.63	2411891829	8212450	1276.78	265	320	260	345	187	266	293.69	0.95	0	-117235	280	272	266	258	252	270	256	481	79	500	150	1	1	96126472	262	-0.42	0.28	12	8.54	-650.00	983.00	847	20220805	-67.77	253	20230616	7.91	545	-49.91	20230125	253	7.91	20230616	847	-67.77	20220805	253	7.91	20230616	0.05	N	078860	500	480 억		916535	N	N	0	N	00	N
45	20230622	150737	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	276	10	2	3.76	2384796605	8113787	1261.44	265	320	260	345	187	266	293.92	0.95	0	-122753	280	272	266	258	252	270	256	481	79	500	150	1	1	96126472	265	-0.42	0.28	12	8.44	-650.00	983.00	847	20220805	-67.41	253	20230616	9.09	545	-49.36	20230125	253	9.09	20230616	847	-67.41	20220805	253	9.09	20230616	0.05	N	078860	500	480 억		916535	N	N	0	N	00	N
46	20230622	140234	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	283	17	2	6.39	2344096786	7966900	1238.61	265	320	260	345	187	266	294.23	0.95	0	-134084	280	272	266	258	252	270	256	481	79	500	150	1	1	96126472	272	-0.44	0.29	12	8.29	-650.00	983.00	847	20220805	-66.59	253	20230616	11.86	545	-48.07	20230125	253	11.86	20230616	847	-66.59	20220805	253	11.86	20230616	0.05	N	078860	500	480 억		916535	N	N	0	N	00	N
47	20230622	130750	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	280	14	2	5.26	2277308890	7728076	1201.48	265	320	260	345	187	266	294.68	0.95	0	-133003	280	272	266	258	252	270	256	481	79	500	150	1	1	96126472	269	-0.43	0.28	12	8.04	-650.00	983.00	847	20220805	-66.94	253	20230616	10.67	545	-48.62	20230125	253	10.67	20230616	847	-66.94	20220805	253	10.67	20230616	0.05	N	078860	500	480 억		916535	N	N	0	N	00	N
48	20230622	120929	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	283	17	2	6.39	2241972666	7602083	1181.89	265	320	260	345	187	266	294.92	0.95	0	-136293	280	272	266	258	252	270	256	481	79	500	150	1	1	96126472	272	-0.44	0.29	12	7.91	-650.00	983.00	847	20220805	-66.59	253	20230616	11.86	545	-48.07	20230125	253	11.86	20230616	847	-66.59	20220805	253	11.86	20230616	0.05	N	078860	500	480 억		916535	N	N	0	N	00	N
49	20230622	110316	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	280	14	2	5.26	2175724940	7367261	1145.38	265	320	260	345	187	266	295.32	0.95	0	-126480	280	272	266	258	252	270	256	481	79	500	150	1	1	96126472	269	-0.43	0.28	12	7.66	-650.00	983.00	847	20220805	-66.94	253	20230616	10.67	545	-48.62	20230125	253	10.67	20230616	847	-66.94	20220805	253	10.67	20230616	0.05	N	078860	500	480 억		916535	N	N	0	N	00	N
50	20230622	100534	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	282	16	2	6.02	1984757169	6688625	1039.87	265	320	260	345	187	266	296.74	0.95	0	-74857	280	272	266	258	252	270	256	481	79	500	150	1	1	96126472	271	-0.43	0.29	12	6.96	-650.00	983.00	847	20220805	-66.71	253	20230616	11.46	545	-48.26	20230125	253	11.46	20230616	847	-66.71	20220805	253	11.46	20230616	0.05	N	078860	500	480 억		916535	N	N	0	N	00	N
51	20230622	090219	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	263	-3	5	-1.13	6325517	23908	3.72	265	265	263	345	187	266	264.58	0.95	0	-5944	280	272	266	258	252	270	256	481	79	500	150	1	1	96126472	253	-0.40	0.27	12	0.02	-650.00	983.00	847	20220805	-68.95	253	20230616	3.95	545	-51.74	20230125	253	3.95	20230616	847	-68.95	20220805	253	3.95	20230616	0.05	N	078860	500	480 억		916535	N	N	0	N	00	N
52	20230621	160948	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	266	-9	5	-3.27	171205682	642816	200.27	274	274	260	357	193	275	266.34	1.03	0	-55069	283	278	273	268	263	276	266	481	82	500	160	1	1	96126472	256	-0.41	0.27	12	0.67	-650.00	983.00	847	20220805	-68.60	253	20230616	5.14	545	-51.19	20230125	253	5.14	20230616	847	-68.60	20220805	253	5.14	20230616	0.05	N	078860	500	480 억		991604	N	N	0	N	00	N
53	20230621	150825	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	264	-11	5	-4.00	165257948	620431	193.29	274	274	260	357	193	275	266.36	1.03	0	-54890	283	278	273	268	263	276	266	481	82	500	160	1	1	96126472	254	-0.41	0.27	12	0.65	-650.00	983.00	847	20220805	-68.83	253	20230616	4.35	545	-51.56	20230125	253	4.35	20230616	847	-68.83	20220805	253	4.35	20230616	0.05	N	078860	500	480 억		991604	N	N	0	N	00	N
54	20230621	140102	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	265	-10	5	-3.64	128879957	481819	150.11	274	274	262	357	193	275	267.49	1.03	0	-69718	283	278	273	268	263	276	266	481	82	500	160	1	1	96126472	255	-0.41	0.27	12	0.50	-650.00	983.00	847	20220805	-68.71	253	20230616	4.74	545	-51.38	20230125	253	4.74	20230616	847	-68.71	20220805	253	4.74	20230616	0.05	N	078860	500	480 억		991604	N	N	0	N	00	N
55	20230621	130138	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	269	-6	5	-2.18	116881611	436414	135.96	274	274	263	357	193	275	267.82	1.03	0	-70646	283	278	273	268	263	276	266	481	82	500	160	1	1	96126472	259	-0.41	0.27	12	0.45	-650.00	983.00	847	20220805	-68.24	253	20230616	6.32	545	-50.64	20230125	253	6.32	20230616	847	-68.24	20220805	253	6.32	20230616	0.05	N	078860	500	480 억		991604	N	N	0	N	00	N
56	20230621	120925	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	266	-9	5	-3.27	101334337	377846	117.72	274	274	263	357	193	275	268.19	1.03	0	-66959	283	278	273	268	263	276	266	481	82	500	160	1	1	96126472	256	-0.41	0.27	12	0.39	-650.00	983.00	847	20220805	-68.60	253	20230616	5.14	545	-51.19	20230125	253	5.14	20230616	847	-68.60	20220805	253	5.14	20230616	0.05	N	078860	500	480 억		991604	N	N	0	N	00	N
57	20230621	110149	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	270	-5	5	-1.82	73941099	274704	85.58	274	274	265	357	193	275	269.17	1.03	0	-77719	283	278	273	268	263	276	266	481	82	500	160	1	1	96126472	260	-0.42	0.27	12	0.29	-650.00	983.00	847	20220805	-68.12	253	20230616	6.72	545	-50.46	20230125	253	6.72	20230616	847	-68.12	20220805	253	6.72	20230616	0.05	N	078860	500	480 억		991604	N	N	0	N	00	N
58	20230621	100134	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	269	-6	5	-2.18	71633212	266107	82.91	274	274	265	357	193	275	269.19	1.03	0	-77697	283	278	273	268	263	276	266	481	82	500	160	1	1	96126472	259	-0.41	0.27	12	0.28	-650.00	983.00	847	20220805	-68.24	253	20230616	6.32	545	-50.64	20230125	253	6.32	20230616	847	-68.24	20220805	253	6.32	20230616	0.05	N	078860	500	480 억		991604	N	N	0	N	00	N
59	20230621	090331	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	271	-4	5	-1.45	876035	3221	1.00	274	274	271	357	193	275	271.98	1.03	0	488	283	278	273	268	263	276	266	481	82	500	160	1	1	96126472	261	-0.42	0.28	12	0.00	-650.00	983.00	847	20220805	-68.00	253	20230616	7.11	545	-50.28	20230125	253	7.11	20230616	847	-68.00	20220805	253	7.11	20230616	0.05	N	078860	500	480 억		991604	N	N	0	N	00	N
60	20230620	160419	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	275	1	2	0.36	86129735	316184	70.99	278	278	268	356	192	274	272.40	1.02	0	-13686	287	280	275	268	263	278	266	481	82	500	160	1	1	96126472	264	-0.42	0.28	12	0.33	-650.00	983.00	847	20220805	-67.53	253	20230616	8.70	545	-49.54	20230125	253	8.70	20230616	847	-67.53	20220805	253	8.70	20230616	0.05	N	078860	500	480 억		985153	N	N	0	N	00	N
61	20230620	150105	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	274	0	3	0.00	80411353	295316	66.31	278	278	268	356	192	274	272.29	1.02	0	-13454	287	280	275	268	263	278	266	481	82	500	160	1	1	96126472	263	-0.42	0.28	12	0.31	-650.00	983.00	847	20220805	-67.65	253	20230616	8.30	545	-49.72	20230125	253	8.30	20230616	847	-67.65	20220805	253	8.30	20230616	0.05	N	078860	500	480 억		985153	N	N	0	N	00	N
62	20230620	140841	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	269	-5	5	-1.82	73750671	270719	60.78	278	278	268	356	192	274	272.43	1.02	0	-13269	287	280	275	268	263	278	266	481	82	500	160	1	1	96126472	259	-0.41	0.27	12	0.28	-650.00	983.00	847	20220805	-68.24	253	20230616	6.32	545	-50.64	20230125	253	6.32	20230616	847	-68.24	20220805	253	6.32	20230616	0.05	N	078860	500	480 억		985153	N	N	0	N	00	N
63	20230620	131009	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	274	0	3	0.00	60633662	222681	50.00	278	278	268	356	192	274	272.29	1.02	0	-12667	287	280	275	268	263	278	266	481	82	500	160	1	1	96126472	263	-0.42	0.28	12	0.23	-650.00	983.00	847	20220805	-67.65	253	20230616	8.30	545	-49.72	20230125	253	8.30	20230616	847	-67.65	20220805	253	8.30	20230616	0.05	N	078860	500	480 억		985153	N	N	0	N	00	N
64	20230620	120210	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	270	-4	5	-1.46	57126602	209788	47.10	278	278	268	356	192	274	272.31	1.02	0	-14947	287	280	275	268	263	278	266	481	82	500	160	1	1	96126472	260	-0.42	0.27	12	0.22	-650.00	983.00	847	20220805	-68.12	253	20230616	6.72	545	-50.46	20230125	253	6.72	20230616	847	-68.12	20220805	253	6.72	20230616	0.05	N	078860	500	480 억		985153	N	N	0	N	00	N
65	20230620	110844	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	270	-4	5	-1.46	49387851	181157	40.68	278	278	268	356	192	274	272.62	1.02	0	-14431	287	280	275	268	263	278	266	481	82	500	160	1	1	96126472	260	-0.42	0.27	12	0.19	-650.00	983.00	847	20220805	-68.12	253	20230616	6.72	545	-50.46	20230125	253	6.72	20230616	847	-68.12	20220805	253	6.72	20230616	0.05	N	078860	500	480 억		985153	N	N	0	N	00	N
66	20230620	100427	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	273	-1	5	-0.36	32779636	119680	26.87	278	278	271	356	192	274	273.89	1.02	0	-16228	287	280	275	268	263	278	266	481	82	500	160	1	1	96126472	262	-0.42	0.28	12	0.12	-650.00	983.00	847	20220805	-67.77	253	20230616	7.91	545	-49.91	20230125	253	7.91	20230616	847	-67.77	20220805	253	7.91	20230616	0.05	N	078860	500	480 억		985153	N	N	0	N	00	N
67	20230620	090829	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	272	-2	5	-0.73	18044204	65810	14.78	278	278	272	356	192	274	274.19	1.02	0	-1512	287	280	275	268	263	278	266	481	82	500	160	1	1	96126472	261	-0.42	0.28	12	0.07	-650.00	983.00	847	20220805	-67.89	253	20230616	7.51	545	-50.09	20230125	253	7.51	20230616	847	-67.89	20220805	253	7.51	20230616	0.05	N	078860	500	480 억		985153	N	N	0	N	00	N
68	20230619	160852	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	274	1	2	0.37	121872638	443747	21.65	280	282	270	354	192	273	274.65	0.97	0	56048	318	295	274	251	230	285	241	481	81	500	160	1	1	96126472	263	-0.42	0.28	12	0.46	-650.00	983.00	847	20220805	-67.65	253	20230616	8.30	545	-49.72	20230125	253	8.30	20230616	847	-67.65	20220805	253	8.30	20230616	0.05	N	078860	500	480 억		927735	N	N	0	N	00	N
69	20230619	150245	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	271	-2	5	-0.73	116914267	425606	20.77	280	282	270	354	192	273	274.70	0.97	0	56550	318	295	274	251	230	285	241	481	81	500	160	1	1	96126472	261	-0.42	0.28	12	0.44	-650.00	983.00	847	20220805	-68.00	253	20230616	7.11	545	-50.28	20230125	253	7.11	20230616	847	-68.00	20220805	253	7.11	20230616	0.05	N	078860	500	480 억		927735	N	N	0	N	00	N
70	20230619	140603	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	273	0	3	0.00	110675725	402690	19.65	280	282	271	354	192	273	274.84	0.97	0	62690	318	295	274	251	230	285	241	481	81	500	160	1	1	96126472	262	-0.42	0.28	12	0.42	-650.00	983.00	847	20220805	-67.77	253	20230616	7.91	545	-49.91	20230125	253	7.91	20230616	847	-67.77	20220805	253	7.91	20230616	0.05	N	078860	500	480 억		927735	N	N	0	N	00	N
71	20230619	130115	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	274	1	2	0.37	97228534	353256	17.24	280	282	272	354	192	273	275.24	0.97	0	55592	318	295	274	251	230	285	241	481	81	500	160	1	1	96126472	263	-0.42	0.28	12	0.37	-650.00	983.00	847	20220805	-67.65	253	20230616	8.30	545	-49.72	20230125	253	8.30	20230616	847	-67.65	20220805	253	8.30	20230616	0.05	N	078860	500	480 억		927735	N	N	0	N	00	N
72	20230619	120733	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	275	2	2	0.73	88587295	321661	15.70	280	282	273	354	192	273	275.41	0.97	0	50418	318	295	274	251	230	285	241	481	81	500	160	1	1	96126472	264	-0.42	0.28	12	0.33	-650.00	983.00	847	20220805	-67.53	253	20230616	8.70	545	-49.54	20230125	253	8.70	20230616	847	-67.53	20220805	253	8.70	20230616	0.05	N	078860	500	480 억		927735	N	N	0	N	00	N
73	20230619	111032	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	276	3	2	1.10	83344858	302575	14.76	280	282	273	354	192	273	275.45	0.97	0	50070	318	295	274	251	230	285	241	481	81	500	160	1	1	96126472	265	-0.42	0.28	12	0.31	-650.00	983.00	847	20220805	-67.41	253	20230616	9.09	545	-49.36	20230125	253	9.09	20230616	847	-67.41	20220805	253	9.09	20230616	0.05	N	078860	500	480 억		927735	N	N	0	N	00	N
74	20230619	100724	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	275	2	2	0.73	62103272	225093	10.98	280	282	274	354	192	273	275.90	0.97	0	42618	318	295	274	251	230	285	241	481	81	500	160	1	1	96126472	264	-0.42	0.28	12	0.23	-650.00	983.00	847	20220805	-67.53	253	20230616	8.70	545	-49.54	20230125	253	8.70	20230616	847	-67.53	20220805	253	8.70	20230616	0.05	N	078860	500	480 억		927735	N	N	0	N	00	N
75	20230619	090356	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	280	7	2	2.56	4297905	15340	0.75	280	282	278	354	192	273	280.18	0.97	0	-4771	318	295	274	251	230	285	241	481	81	500	160	1	1	96126472	269	-0.43	0.28	12	0.02	-650.00	983.00	847	20220805	-66.94	253	20230616	10.67	545	-48.62	20230125	253	10.67	20230616	847	-66.94	20220805	253	10.67	20230616	0.05	N	078860	500	480 억		927735	N	N	0	N	00	N
76	20230616	160725	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	273	-14	5	-4.88	560267833	2048852	453.95	290	297	253	373	201	287	273.45	0.79	0	167976	303	294	287	278	271	295	279	481	86	500	170	1	1	96126472	262	-0.42	0.28	12	2.13	-650.00	983.00	889	20220615	-69.29	253	20230616	7.91	545	-49.91	20230125	253	7.91	20230616	847	-67.77	20220805	253	7.91	20230616	0.04	N	078860	500	480 억		761266	N	N	0	N	00	N
77	20230616	150356	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	278	-9	5	-3.14	523108933	1913428	423.95	290	297	253	373	201	287	273.39	0.79	0	162693	303	294	287	278	271	295	279	481	86	500	170	1	1	96126472	267	-0.43	0.28	12	1.99	-650.00	983.00	889	20220615	-68.73	253	20230616	9.88	545	-48.99	20230125	253	9.88	20230616	847	-67.18	20220805	253	9.88	20230616	0.04	N	078860	500	480 억		761266	N	N	0	N	00	N
78	20230616	140726	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	281	-6	5	-2.09	486428784	1780936	394.59	290	297	253	373	201	287	273.13	0.79	0	124268	303	294	287	278	271	295	279	481	86	500	170	1	1	96126472	270	-0.43	0.29	12	1.85	-650.00	983.00	889	20220615	-68.39	253	20230616	11.07	545	-48.44	20230125	253	11.07	20230616	847	-66.82	20220805	253	11.07	20230616	0.04	N	078860	500	480 억		761266	N	N	0	N	00	N
79	20230616	130657	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	274	-13	5	-4.53	465235467	1705310	377.84	290	297	253	373	201	287	272.82	0.79	0	132340	303	294	287	278	271	295	279	481	86	500	170	1	1	96126472	263	-0.42	0.28	12	1.77	-650.00	983.00	889	20220615	-69.18	253	20230616	8.30	545	-49.72	20230125	253	8.30	20230616	847	-67.65	20220805	253	8.30	20230616	0.04	N	078860	500	480 억		761266	N	N	0	N	00	N
80	20230616	120703	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	279	-8	5	-2.79	435070990	1596191	353.66	290	297	253	373	201	287	272.57	0.79	0	120738	303	294	287	278	271	295	279	481	86	500	170	1	1	96126472	268	-0.43	0.28	12	1.66	-650.00	983.00	889	20220615	-68.62	253	20230616	10.28	545	-48.81	20230125	253	10.28	20230616	847	-67.06	20220805	253	10.28	20230616	0.04	N	078860	500	480 억		761266	N	N	0	N	00	N
81	20230616	110835	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	268	-19	5	-6.62	365026846	1340042	296.91	290	297	253	373	201	287	272.40	0.79	0	156925	303	294	287	278	271	295	279	481	86	500	170	1	1	96126472	258	-0.41	0.27	12	1.39	-650.00	983.00	889	20220615	-69.85	253	20230616	5.93	545	-50.83	20230125	253	5.93	20230616	847	-68.36	20220805	253	5.93	20230616	0.04	N	078860	500	480 억		761266	N	N	0	N	00	N
82	20230616	100814	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	290	3	2	1.05	45491932	156951	34.77	290	297	286	373	201	287	289.85	0.79	0	-3675	303	294	287	278	271	295	279	481	86	500	170	1	1	96126472	279	-0.45	0.30	12	0.16	-650.00	983.00	889	20220615	-67.38	273	20230614	6.23	545	-46.79	20230125	273	6.23	20230614	847	-65.76	20220805	273	6.23	20230614	0.04	N	078860	500	480 억		761266	N	N	0	N	00	N
83	20230616	090256	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	289	2	2	0.70	15875262	54887	12.16	290	290	289	373	201	287	289.24	0.79	0	-1140	303	294	287	278	271	295	279	481	86	500	170	1	1	96126472	278	-0.44	0.29	12	0.06	-650.00	983.00	889	20220615	-67.49	273	20230614	5.86	545	-46.97	20230125	273	5.86	20230614	847	-65.88	20220805	273	5.86	20230614	0.04	N	078860	500	480 억		761266	N	N	0	N	00	N
84	20230615	150628	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	288	1	2	0.35	126348001	441359	55.99	287	296	280	373	201	287	286.27	0.78	0	19124	316	301	287	272	258	294	265	481	86	500	170	1	1	96126472	277	-0.44	0.29	12	0.46	-650.00	983.00	889	20220615	-67.60	273	20230614	5.49	545	-47.16	20230125	273	5.49	20230614	889	-67.60	20220615	273	5.49	20230614	0.04	N	078860	500	480 억		745257	N	N	0	N	00	N
85	20230615	140657	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	285	-2	5	-0.70	121779095	425428	53.97	287	296	280	373	201	287	286.25	0.78	0	24280	316	301	287	272	258	294	265	481	86	500	170	1	1	96126472	274	-0.44	0.29	12	0.44	-650.00	983.00	889	20220615	-67.94	273	20230614	4.40	545	-47.71	20230125	273	4.40	20230614	889	-67.94	20220615	273	4.40	20230614	0.04	N	078860	500	480 억		745257	N	N	0	N	00	N
86	20230615	130907	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	287	0	3	0.00	104841657	365924	46.42	287	296	280	373	201	287	286.51	0.78	0	27951	316	301	287	272	258	294	265	481	86	500	170	1	1	96126472	276	-0.44	0.29	12	0.38	-650.00	983.00	889	20220615	-67.72	273	20230614	5.13	545	-47.34	20230125	273	5.13	20230614	889	-67.72	20220615	273	5.13	20230614	0.04	N	078860	500	480 억		745257	N	N	0	N	00	N
87	20230615	120305	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	282	-5	5	-1.74	92213340	321477	40.78	287	296	280	373	201	287	286.84	0.78	0	27457	316	301	287	272	258	294	265	481	86	500	170	1	1	96126472	271	-0.43	0.29	12	0.33	-650.00	983.00	889	20220615	-68.28	273	20230614	3.30	545	-48.26	20230125	273	3.30	20230614	889	-68.28	20220615	273	3.30	20230614	0.04	N	078860	500	480 억		745257	N	N	0	N	00	N
88	20230615	110241	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	284	-3	5	-1.05	69523097	240880	30.56	287	296	283	373	201	287	288.62	0.78	0	17029	316	301	287	272	258	294	265	481	86	500	170	1	1	96126472	273	-0.44	0.29	12	0.25	-650.00	983.00	889	20220615	-68.05	273	20230614	4.03	545	-47.89	20230125	273	4.03	20230614	889	-68.05	20220615	273	4.03	20230614	0.04	N	078860	500	480 억		745257	N	N	0	N	00	N
89	20230611	184755	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	303	-1	5	-0.33	68128246	224403	122.95	304	307	301	395	213	304	303.60	0.86	-17622	-17622	311	307	305	301	299	306	300	481	91	500	180	1	1	96126472	291	-0.47	0.31	12	0.23	-650.00	983.00	1120	20220610	-72.95	281	20230525	7.83	545	-44.40	20230125	281	7.83	20230525	1120	-72.95	20220610	281	7.83	20230525	0.04	N	078860	500	480 억		831074	N	N	0	N	00	N