KissMeData/173940/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	160818	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	8200	210	2	2.63	683385670	84401	91.62	7990	8250	7780	10380	5600	7990	8096.89	0.28	0	1136	8270	8130	7880	7740	7490	8200	7810	77	2390	500	5590	10	1	15380759	1261	-7.09	2.53	12	0.55	-1157.00	3240.00	8250	20230630	-0.61	4290	20221018	91.14	8250	-0.61	20230630	4905	67.18	20230320	8250	-0.61	20230630	4290	91.14	20221018	0.31	N	173940	500	76 억		43089	N	N	0	N	00	N
3	20230630	150821	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	8190	200	2	2.50	632245510	78166	84.85	7990	8250	7780	10380	5600	7990	8088.50	0.28	0	1510	8270	8130	7880	7740	7490	8200	7810	77	2390	500	5590	10	1	15380759	1260	-7.08	2.53	12	0.51	-1157.00	3240.00	8250	20230630	-0.73	4290	20221018	90.91	8250	-0.73	20230630	4905	66.97	20230320	8250	-0.73	20230630	4290	90.91	20221018	0.31	N	173940	500	76 억		43089	N	N	0	N	00	N
4	20230630	140820	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	8140	150	2	1.88	375185590	46753	50.75	7990	8150	7780	10380	5600	7990	8024.85	0.28	0	328	8270	8130	7880	7740	7490	8200	7810	77	2390	500	5590	10	1	15380759	1252	-7.04	2.51	12	0.30	-1157.00	3240.00	8150	20230630	-0.12	4290	20221018	89.74	8150	-0.12	20230630	4905	65.95	20230320	8150	-0.12	20230630	4290	89.74	20221018	0.31	N	173940	500	76 억		43089	N	N	0	N	00	N
5	20230630	130820	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	8040	50	2	0.63	179283130	22533	24.46	7990	8090	7780	10380	5600	7990	7956.47	0.28	0	-2466	8270	8130	7880	7740	7490	8200	7810	77	2390	500	5590	10	1	15380759	1237	-6.95	2.48	12	0.15	-1157.00	3240.00	8090	20230630	-0.62	4290	20221018	87.41	8090	-0.62	20230630	4905	63.91	20230320	8090	-0.62	20230630	4290	87.41	20221018	0.31	N	173940	500	76 억		43089	N	N	0	N	00	N
6	20230630	120817	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	7780	-210	5	-2.63	146879660	18459	20.04	7990	8090	7780	10380	5600	7990	7957.08	0.28	0	-2915	8270	8130	7880	7740	7490	8200	7810	77	2390	500	5590	10	1	15380759	1197	-6.72	2.40	12	0.12	-1157.00	3240.00	8090	20230630	-3.83	4290	20221018	81.35	8090	-3.83	20230630	4905	58.61	20230320	8090	-3.83	20230630	4290	81.35	20221018	0.31	N	173940	500	76 억		43089	N	N	0	N	00	N
7	20230630	110820	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	7980	-10	5	-0.13	82738440	10314	11.20	7990	8090	7920	10380	5600	7990	8021.95	0.28	0	-2064	8270	8130	7880	7740	7490	8200	7810	77	2390	500	5590	10	1	15380759	1227	-6.90	2.46	12	0.07	-1157.00	3240.00	8090	20230630	-1.36	4290	20221018	86.01	8090	-1.36	20230630	4905	62.69	20230320	8090	-1.36	20230630	4290	86.01	20221018	0.31	N	173940	500	76 억		43089	N	N	0	N	00	N
8	20230630	100820	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	8010	20	2	0.25	62759620	7818	8.49	7990	8090	7920	10380	5600	7990	8027.58	0.28	0	-1525	8270	8130	7880	7740	7490	8200	7810	77	2390	500	5590	10	1	15380759	1232	-6.92	2.47	12	0.05	-1157.00	3240.00	8090	20230630	-0.99	4290	20221018	86.71	8090	-0.99	20230630	4905	63.30	20230320	8090	-0.99	20230630	4290	86.71	20221018	0.31	N	173940	500	76 억		43089	N	N	0	N	00	N
9	20230630	090820	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	7980	-10	5	-0.13	14959390	1874	2.03	7990	8090	7920	10380	5600	7990	7982.60	0.28	0	-626	8270	8130	7880	7740	7490	8200	7810	77	2390	500	5590	10	1	15380759	1227	-6.90	2.46	12	0.01	-1157.00	3240.00	8090	20230630	-1.36	4290	20221018	86.01	8090	-1.36	20230630	4905	62.69	20230320	8090	-1.36	20230630	4290	86.01	20221018	0.31	N	173940	500	76 억		43089	N	N	0	N	00	N
10	20230629	160818	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	7990	240	2	3.10	723746150	91912	166.48	7680	8020	7630	10070	5430	7750	7872.22	0.27	0	885	8090	7920	7720	7550	7350	7820	7450	76	2320	500	5420	10	1	15262193	1219	-6.91	2.47	12	0.60	-1157.00	3240.00	8020	20230629	-0.37	4290	20221018	86.25	8020	-0.37	20230629	4905	62.90	20230320	8020	-0.37	20230629	4290	86.25	20221018	0.31	N	173940	500	76 억		40968	N	N	0	N	00	N
11	20230629	150816	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	7950	200	2	2.58	677165790	86071	155.90	7680	8020	7630	10070	5430	7750	7867.53	0.27	0	1157	8090	7920	7720	7550	7350	7820	7450	76	2320	500	5420	10	1	15262193	1213	-6.87	2.45	12	0.56	-1157.00	3240.00	8020	20230629	-0.87	4290	20221018	85.31	8020	-0.87	20230629	4905	62.08	20230320	8020	-0.87	20230629	4290	85.31	20221018	0.31	N	173940	500	76 억		40968	N	N	0	N	00	N
12	20230629	140813	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7960	210	2	2.71	478803420	61227	110.90	7680	7970	7630	10070	5430	7750	7820.14	0.27	0	5686	8090	7920	7720	7550	7350	7820	7450	76	2320	500	5420	10	1	15262193	1215	-6.88	2.46	12	0.40	-1157.00	3240.00	7990	20230620	-0.38	4290	20221018	85.55	7990	-0.38	20230620	4905	62.28	20230320	7990	-0.38	20230620	4290	85.55	20221018	0.31	N	173940	500	76 억		40968	N	N	0	N	00	N
13	20230629	130813	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7850	100	2	1.29	353933850	45459	82.34	7680	7910	7630	10070	5430	7750	7785.78	0.27	0	3874	8090	7920	7720	7550	7350	7820	7450	76	2320	500	5420	10	1	15262193	1198	-6.78	2.42	12	0.30	-1157.00	3240.00	7990	20230620	-1.75	4290	20221018	82.98	7990	-1.75	20230620	4905	60.04	20230320	7990	-1.75	20230620	4290	82.98	20221018	0.31	N	173940	500	76 억		40968	N	N	0	N	00	N
14	20230629	120816	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7790	40	2	0.52	146754360	19057	34.52	7680	7800	7630	10070	5430	7750	7700.81	0.27	0	-1166	8090	7920	7720	7550	7350	7820	7450	76	2320	500	5420	10	1	15262193	1189	-6.73	2.40	12	0.12	-1157.00	3240.00	7990	20230620	-2.50	4290	20221018	81.59	7990	-2.50	20230620	4905	58.82	20230320	7990	-2.50	20230620	4290	81.59	20221018	0.31	N	173940	500	76 억		40968	N	N	0	N	00	N
15	20230629	110817	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7650	-100	5	-1.29	93843780	12227	22.15	7680	7730	7630	10070	5430	7750	7675.13	0.27	0	-985	8090	7920	7720	7550	7350	7820	7450	76	2320	500	5420	10	1	15262193	1168	-6.61	2.36	12	0.08	-1157.00	3240.00	7990	20230620	-4.26	4290	20221018	78.32	7990	-4.26	20230620	4905	55.96	20230320	7990	-4.26	20230620	4290	78.32	20221018	0.31	N	173940	500	76 억		40968	N	N	0	N	00	N
16	20230629	100819	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7700	-50	5	-0.65	74652650	9724	17.61	7680	7730	7630	10070	5430	7750	7677.15	0.27	0	-175	8090	7920	7720	7550	7350	7820	7450	76	2320	500	5420	10	1	15262193	1175	-6.66	2.38	12	0.06	-1157.00	3240.00	7990	20230620	-3.63	4290	20221018	79.49	7990	-3.63	20230620	4905	56.98	20230320	7990	-3.63	20230620	4290	79.49	20221018	0.31	N	173940	500	76 억		40968	N	N	0	N	00	N
17	20230629	090740	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7670	-80	5	-1.03	5148460	673	1.22	7680	7680	7630	10070	5430	7750	7650.01	0.27	0	-26	8090	7920	7720	7550	7350	7820	7450	76	2320	500	5420	10	1	15262193	1171	-6.63	2.37	12	0.00	-1157.00	3240.00	7990	20230620	-4.01	4290	20221018	78.79	7990	-4.01	20230620	4905	56.37	20230320	7990	-4.01	20230620	4290	78.79	20221018	0.31	N	173940	500	76 억		40968	N	N	0	N	00	N
18	20230628	160805	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7750	-30	5	-0.39	424236180	55160	94.75	7760	7890	7520	10110	5450	7780	7690.59	0.27	0	-358	8106	7942	7676	7512	7246	8025	7595	76	2330	500	5440	10	1	15262193	1183	-6.70	2.39	12	0.36	-1157.00	3240.00	7990	20230620	-3.00	4290	20221018	80.65	7990	-3.00	20230620	4905	58.00	20230320	7990	-3.00	20230620	4290	80.65	20221018	0.35	N	173940	500	76 억		41315	N	N	0	N	00	N
19	20230628	150812	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7730	-50	5	-0.64	413948110	53832	92.47	7760	7890	7520	10110	5450	7780	7689.20	0.27	0	3	8106	7942	7676	7512	7246	8025	7595	76	2330	500	5440	10	1	15262193	1180	-6.68	2.39	12	0.35	-1157.00	3240.00	7990	20230620	-3.25	4290	20221018	80.19	7990	-3.25	20230620	4905	57.59	20230320	7990	-3.25	20230620	4290	80.19	20221018	0.35	N	173940	500	76 억		41315	N	N	0	N	00	N
20	20230628	140810	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7820	40	2	0.51	359178900	46754	80.31	7760	7890	7520	10110	5450	7780	7681.77	0.27	0	1041	8106	7942	7676	7512	7246	8025	7595	76	2330	500	5440	10	1	15262193	1194	-6.76	2.41	12	0.31	-1157.00	3240.00	7990	20230620	-2.13	4290	20221018	82.28	7990	-2.13	20230620	4905	59.43	20230320	7990	-2.13	20230620	4290	82.28	20221018	0.35	N	173940	500	76 억		41315	N	N	0	N	00	N
21	20230628	130810	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7800	20	2	0.26	326707650	42595	73.16	7760	7890	7520	10110	5450	7780	7669.43	0.27	0	1534	8106	7942	7676	7512	7246	8025	7595	76	2330	500	5440	10	1	15262193	1190	-6.74	2.41	12	0.28	-1157.00	3240.00	7990	20230620	-2.38	4290	20221018	81.82	7990	-2.38	20230620	4905	59.02	20230320	7990	-2.38	20230620	4290	81.82	20221018	0.35	N	173940	500	76 억		41315	N	N	0	N	00	N
22	20230628	120820	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7850	70	2	0.90	287217770	37556	64.51	7760	7890	7520	10110	5450	7780	7646.81	0.27	0	3681	8106	7942	7676	7512	7246	8025	7595	76	2330	500	5440	10	1	15262193	1198	-6.78	2.42	12	0.25	-1157.00	3240.00	7990	20230620	-1.75	4290	20221018	82.98	7990	-1.75	20230620	4905	60.04	20230320	7990	-1.75	20230620	4290	82.98	20221018	0.35	N	173940	500	76 억		41315	N	N	0	N	00	N
23	20230628	110815	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7740	-40	5	-0.51	221280740	29128	50.03	7760	7760	7520	10110	5450	7780	7595.21	0.27	0	4631	8106	7942	7676	7512	7246	8025	7595	76	2330	500	5440	10	1	15262193	1181	-6.69	2.39	12	0.19	-1157.00	3240.00	7990	20230620	-3.13	4290	20221018	80.42	7990	-3.13	20230620	4905	57.80	20230320	7990	-3.13	20230620	4290	80.42	20221018	0.35	N	173940	500	76 억		41315	N	N	0	N	00	N
24	20230628	100815	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7540	-240	5	-3.08	152443130	20084	34.50	7760	7760	7540	10110	5450	7780	7587.82	0.27	0	1903	8106	7942	7676	7512	7246	8025	7595	76	2330	500	5440	10	1	15262193	1151	-6.52	2.33	12	0.13	-1157.00	3240.00	7990	20230620	-5.63	4290	20221018	75.76	7990	-5.63	20230620	4905	53.72	20230320	7990	-5.63	20230620	4290	75.76	20221018	0.35	N	173940	500	76 억		41315	N	N	0	N	00	N
25	20230628	090812	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7600	-180	5	-2.31	20825840	2712	4.66	7760	7760	7600	10110	5450	7780	7668.59	0.27	0	243	8106	7942	7676	7512	7246	8025	7595	76	2330	500	5440	10	1	15262193	1160	-6.57	2.35	12	0.02	-1157.00	3240.00	7990	20230620	-4.88	4290	20221018	77.16	7990	-4.88	20230620	4905	54.94	20230320	7990	-4.88	20230620	4290	77.16	20221018	0.35	N	173940	500	76 억		41315	N	N	0	N	00	N
26	20230627	160811	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7780	140	2	1.83	446653900	58202	98.80	7530	7840	7410	9930	5350	7640	7674.20	0.29	0	-1961	7953	7796	7663	7506	7373	7785	7495	76	2290	500	5340	10	1	15262193	1187	-6.72	2.40	12	0.38	-1157.00	3240.00	7990	20230620	-2.63	4290	20221018	81.35	7990	-2.63	20230620	4905	58.61	20230320	7990	-2.63	20230620	4290	81.35	20221018	0.39	N	173940	500	76 억		44024	N	N	0	N	00	N
27	20230627	150816	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7710	70	2	0.92	407587950	53170	90.25	7530	7840	7410	9930	5350	7640	7665.75	0.29	0	-1494	7953	7796	7663	7506	7373	7785	7495	76	2290	500	5340	10	1	15262193	1177	-6.66	2.38	12	0.35	-1157.00	3240.00	7990	20230620	-3.50	4290	20221018	79.72	7990	-3.50	20230620	4905	57.19	20230320	7990	-3.50	20230620	4290	79.72	20221018	0.39	N	173940	500	76 억		44024	N	N	0	N	00	N
28	20230627	140825	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7710	70	2	0.92	375526430	49021	83.21	7530	7840	7410	9930	5350	7640	7660.52	0.29	0	-1338	7953	7796	7663	7506	7373	7785	7495	76	2290	500	5340	10	1	15262193	1177	-6.66	2.38	12	0.32	-1157.00	3240.00	7990	20230620	-3.50	4290	20221018	79.72	7990	-3.50	20230620	4905	57.19	20230320	7990	-3.50	20230620	4290	79.72	20221018	0.39	N	173940	500	76 억		44024	N	N	0	N	00	N
29	20230627	130823	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7720	80	2	1.05	350533530	45770	77.69	7530	7840	7410	9930	5350	7640	7658.59	0.29	0	-1998	7953	7796	7663	7506	7373	7785	7495	76	2290	500	5340	10	1	15262193	1178	-6.67	2.38	12	0.30	-1157.00	3240.00	7990	20230620	-3.38	4290	20221018	79.95	7990	-3.38	20230620	4905	57.39	20230320	7990	-3.38	20230620	4290	79.95	20221018	0.39	N	173940	500	76 억		44024	N	N	0	N	00	N
30	20230627	120825	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7790	150	2	1.96	312343190	40834	69.31	7530	7840	7410	9930	5350	7640	7649.10	0.29	0	-1667	7953	7796	7663	7506	7373	7785	7495	76	2290	500	5340	10	1	15262193	1189	-6.73	2.40	12	0.27	-1157.00	3240.00	7990	20230620	-2.50	4290	20221018	81.59	7990	-2.50	20230620	4905	58.82	20230320	7990	-2.50	20230620	4290	81.59	20221018	0.39	N	173940	500	76 억		44024	N	N	0	N	00	N
31	20230627	110832	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7490	-150	5	-1.96	119938280	16026	27.20	7530	7580	7410	9930	5350	7640	7483.98	0.29	0	-1289	7953	7796	7663	7506	7373	7785	7495	76	2290	500	5340	10	1	15262193	1143	-6.47	2.31	12	0.11	-1157.00	3240.00	7990	20230620	-6.26	4290	20221018	74.59	7990	-6.26	20230620	4905	52.70	20230320	7990	-6.26	20230620	4290	74.59	20221018	0.39	N	173940	500	76 억		44024	N	N	0	N	00	N
32	20230627	100806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7500	-140	5	-1.83	94095780	12568	21.33	7530	7580	7410	9930	5350	7640	7486.93	0.29	0	-722	7953	7796	7663	7506	7373	7785	7495	76	2290	500	5340	10	1	15262193	1145	-6.48	2.31	12	0.08	-1157.00	3240.00	7990	20230620	-6.13	4290	20221018	74.83	7990	-6.13	20230620	4905	52.91	20230320	7990	-6.13	20230620	4290	74.83	20221018	0.39	N	173940	500	76 억		44024	N	N	0	N	00	N
33	20230627	090811	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7460	-180	5	-2.36	33431850	4455	7.56	7530	7530	7430	9930	5350	7640	7504.34	0.29	0	-3403	7953	7796	7663	7506	7373	7785	7495	76	2290	500	5340	10	1	15262193	1139	-6.45	2.30	12	0.03	-1157.00	3240.00	7990	20230620	-6.63	4290	20221018	73.89	7990	-6.63	20230620	4905	52.09	20230320	7990	-6.63	20230620	4290	73.89	20221018	0.39	N	173940	500	76 억		44024	N	N	0	N	00	N
34	20230626	160810	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7640	-190	5	-2.43	451367640	58911	49.51	7640	7820	7530	10170	5490	7830	7661.86	0.28	0	1468	8303	8066	7743	7506	7183	7905	7345	76	2340	500	5480	10	1	15262193	1166	-6.60	2.36	12	0.39	-1157.00	3240.00	7990	20230620	-4.38	4290	20221018	78.09	7990	-4.38	20230620	4905	55.76	20230320	7990	-4.38	20230620	4290	78.09	20221018	0.24	N	173940	500	76 억		42556	N	N	0	N	00	N
35	20230626	150816	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7570	-260	5	-3.32	423845230	55300	46.47	7640	7820	7530	10170	5490	7830	7664.47	0.28	0	739	8303	8066	7743	7506	7183	7905	7345	76	2340	500	5480	10	1	15262193	1155	-6.54	2.34	12	0.36	-1157.00	3240.00	7990	20230620	-5.26	4290	20221018	76.46	7990	-5.26	20230620	4905	54.33	20230320	7990	-5.26	20230620	4290	76.46	20221018	0.24	N	173940	500	76 억		42556	N	N	0	N	00	N
36	20230626	140815	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7540	-290	5	-3.70	323471510	42021	35.31	7640	7820	7530	10170	5490	7830	7697.85	0.28	0	-2540	8303	8066	7743	7506	7183	7905	7345	76	2340	500	5480	10	1	15262193	1151	-6.52	2.33	12	0.28	-1157.00	3240.00	7990	20230620	-5.63	4290	20221018	75.76	7990	-5.63	20230620	4905	53.72	20230320	7990	-5.63	20230620	4290	75.76	20221018	0.24	N	173940	500	76 억		42556	N	N	0	N	00	N
37	20230626	130809	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7710	-120	5	-1.53	275869360	35777	30.07	7640	7820	7580	10170	5490	7830	7710.80	0.28	0	-1236	8303	8066	7743	7506	7183	7905	7345	76	2340	500	5480	10	1	15262193	1177	-6.66	2.38	12	0.23	-1157.00	3240.00	7990	20230620	-3.50	4290	20221018	79.72	7990	-3.50	20230620	4905	57.19	20230320	7990	-3.50	20230620	4290	79.72	20221018	0.24	N	173940	500	76 억		42556	N	N	0	N	00	N
38	20230626	120810	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7690	-140	5	-1.79	185141230	23992	20.16	7640	7820	7580	10170	5490	7830	7716.79	0.28	0	-3081	8303	8066	7743	7506	7183	7905	7345	76	2340	500	5480	10	1	15262193	1174	-6.65	2.37	12	0.16	-1157.00	3240.00	7990	20230620	-3.75	4290	20221018	79.25	7990	-3.75	20230620	4905	56.78	20230320	7990	-3.75	20230620	4290	79.25	20221018	0.24	N	173940	500	76 억		42556	N	N	0	N	00	N
39	20230626	110809	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7750	-80	5	-1.02	163597400	21201	17.82	7640	7820	7580	10170	5490	7830	7716.49	0.28	0	-2936	8303	8066	7743	7506	7183	7905	7345	76	2340	500	5480	10	1	15262193	1183	-6.70	2.39	12	0.14	-1157.00	3240.00	7990	20230620	-3.00	4290	20221018	80.65	7990	-3.00	20230620	4905	58.00	20230320	7990	-3.00	20230620	4290	80.65	20221018	0.24	N	173940	500	76 억		42556	N	N	0	N	00	N
40	20230626	100810	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7820	-10	5	-0.13	139871530	18142	15.25	7640	7820	7580	10170	5490	7830	7709.82	0.28	0	-2472	8303	8066	7743	7506	7183	7905	7345	76	2340	500	5480	10	1	15262193	1194	-6.76	2.41	12	0.12	-1157.00	3240.00	7990	20230620	-2.13	4290	20221018	82.28	7990	-2.13	20230620	4905	59.43	20230320	7990	-2.13	20230620	4290	82.28	20221018	0.24	N	173940	500	76 억		42556	N	N	0	N	00	N
41	20230626	090812	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7740	-90	5	-1.15	6186730	802	0.67	7640	7800	7640	10170	5490	7830	7714.13	0.28	0	-244	8303	8066	7743	7506	7183	7905	7345	76	2340	500	5480	10	1	15262193	1181	-6.69	2.39	12	0.01	-1157.00	3240.00	7990	20230620	-3.13	4290	20221018	80.42	7990	-3.13	20230620	4905	57.80	20230320	7990	-3.13	20230620	4290	80.42	20221018	0.24	N	173940	500	76 억		42556	N	N	0	N	00	N
42	20230623	180400	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7830	-20	5	-0.25	899469440	118995	103.39	7850	7980	7420	10200	5500	7850	7558.35	0.32	0	-6305	8236	8042	7726	7532	7216	8140	7630	76	2350	500	5490	10	1	15262193	1195	-6.77	2.42	12	0.78	-1157.00	3240.00	7990	20230620	-2.00	4290	20221018	82.52	7990	-2.00	20230620	4905	59.63	20230320	7990	-2.00	20230620	4290	82.52	20221018	0.28	N	173940	500	76 억		48761	N	N	0	N	00	N
43	20230623	140642	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7460	-390	5	-4.97	544019870	72331	62.85	7850	7980	7420	10200	5500	7850	7521.25	0.32	0	-4500	8236	8042	7726	7532	7216	8140	7630	76	2350	500	5490	10	1	15262193	1139	-6.45	2.30	12	0.47	-1157.00	3240.00	7990	20230620	-6.63	4290	20221018	73.89	7990	-6.63	20230620	4905	52.09	20230320	7990	-6.63	20230620	4290	73.89	20221018	0.28	N	173940	500	76 억		48761	N	N	0	N	00	N
44	20230622	160940	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7850	150	2	1.95	886965560	115072	47.12	7550	7920	7410	10010	5390	7700	7707.92	0.34	0	-3424	8306	8002	7626	7322	6946	7815	7135	76	2310	500	5390	10	1	15262193	1198	-6.78	2.42	12	0.75	-1157.00	3240.00	7990	20230620	-1.75	4290	20221018	82.98	7990	-1.75	20230620	4905	60.04	20230320	7990	-1.75	20230620	4290	82.98	20221018	0.19	N	173940	500	76 억		51349	N	N	0	N	00	N
45	20230622	150332	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7820	120	2	1.56	771124630	100280	41.06	7550	7920	7410	10010	5390	7700	7689.72	0.34	0	-3632	8306	8002	7626	7322	6946	7815	7135	76	2310	500	5390	10	1	15262193	1194	-6.76	2.41	12	0.66	-1157.00	3240.00	7990	20230620	-2.13	4290	20221018	82.28	7990	-2.13	20230620	4905	59.43	20230320	7990	-2.13	20230620	4290	82.28	20221018	0.19	N	173940	500	76 억		51349	N	N	0	N	00	N
46	20230622	140518	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7620	-80	5	-1.04	482887270	63267	25.91	7550	7700	7410	10010	5390	7700	7632.53	0.34	0	-5019	8306	8002	7626	7322	6946	7815	7135	76	2310	500	5390	10	1	15262193	1163	-6.59	2.35	12	0.41	-1157.00	3240.00	7990	20230620	-4.63	4290	20221018	77.62	7990	-4.63	20230620	4905	55.35	20230320	7990	-4.63	20230620	4290	77.62	20221018	0.19	N	173940	500	76 억		51349	N	N	0	N	00	N
47	20230622	130659	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7690	-10	5	-0.13	425215430	55758	22.83	7550	7700	7410	10010	5390	7700	7626.09	0.34	0	-3794	8306	8002	7626	7322	6946	7815	7135	76	2310	500	5390	10	1	15262193	1174	-6.65	2.37	12	0.37	-1157.00	3240.00	7990	20230620	-3.75	4290	20221018	79.25	7990	-3.75	20230620	4905	56.78	20230320	7990	-3.75	20230620	4290	79.25	20221018	0.19	N	173940	500	76 억		51349	N	N	0	N	00	N
48	20230622	120710	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7680	-20	5	-0.26	364358540	47833	19.59	7550	7700	7410	10010	5390	7700	7617.30	0.34	0	-2574	8306	8002	7626	7322	6946	7815	7135	76	2310	500	5390	10	1	15262193	1172	-6.64	2.37	12	0.31	-1157.00	3240.00	7990	20230620	-3.88	4290	20221018	79.02	7990	-3.88	20230620	4905	56.57	20230320	7990	-3.88	20230620	4290	79.02	20221018	0.19	N	173940	500	76 억		51349	N	N	0	N	00	N
49	20230622	110836	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7630	-70	5	-0.91	297523720	39086	16.00	7550	7700	7410	10010	5390	7700	7612.03	0.34	0	-2334	8306	8002	7626	7322	6946	7815	7135	76	2310	500	5390	10	1	15262193	1165	-6.59	2.35	12	0.26	-1157.00	3240.00	7990	20230620	-4.51	4290	20221018	77.86	7990	-4.51	20230620	4905	55.56	20230320	7990	-4.51	20230620	4290	77.86	20221018	0.19	N	173940	500	76 억		51349	N	N	0	N	00	N
50	20230622	100321	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7600	-100	5	-1.30	98081750	13007	5.33	7550	7690	7410	10010	5390	7700	7540.69	0.34	0	-1717	8306	8002	7626	7322	6946	7815	7135	76	2310	500	5390	10	1	15262193	1160	-6.57	2.35	12	0.09	-1157.00	3240.00	7990	20230620	-4.88	4290	20221018	77.16	7990	-4.88	20230620	4905	54.94	20230320	7990	-4.88	20230620	4290	77.16	20221018	0.19	N	173940	500	76 억		51349	N	N	0	N	00	N
51	20230622	090408	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7620	-80	5	-1.04	1058760	140	0.06	7550	7690	7550	10010	5390	7700	7562.57	0.34	0	3	8306	8002	7626	7322	6946	7815	7135	76	2310	500	5390	10	1	15262193	1163	-6.59	2.35	12	0.00	-1157.00	3240.00	7990	20230620	-4.63	4290	20221018	77.62	7990	-4.63	20230620	4905	55.35	20230320	7990	-4.63	20230620	4290	77.62	20221018	0.19	N	173940	500	76 억		51349	N	N	0	N	00	N
52	20230621	161023	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7700	-100	5	-1.28	1852160630	242778	101.62	7800	7930	7250	10140	5460	7800	7629.03	0.44	0	-13618	8326	8062	7726	7462	7126	7895	7295	76	2340	500	5460	10	1	15262193	1175	-6.66	2.38	12	1.59	-1157.00	3240.00	7990	20230620	-3.63	4290	20221018	79.49	7990	-3.63	20230620	4905	56.98	20230320	7990	-3.63	20230620	4290	79.49	20221018	0.16	N	173940	500	76 억		66811	N	N	0	N	00	N
53	20230621	150458	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7630	-170	5	-2.18	1775057210	232815	97.45	7800	7930	7250	10140	5460	7800	7624.32	0.44	0	-9961	8326	8062	7726	7462	7126	7895	7295	76	2340	500	5460	10	1	15262193	1165	-6.59	2.35	12	1.53	-1157.00	3240.00	7990	20230620	-4.51	4290	20221018	77.86	7990	-4.51	20230620	4905	55.56	20230320	7990	-4.51	20230620	4290	77.86	20221018	0.16	N	173940	500	76 억		66811	N	N	0	N	00	N
54	20230621	140345	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7520	-280	5	-3.59	1374271230	179429	75.10	7800	7930	7250	10140	5460	7800	7659.14	0.44	0	-13097	8326	8062	7726	7462	7126	7895	7295	76	2340	500	5460	10	1	15262193	1148	-6.50	2.32	12	1.18	-1157.00	3240.00	7990	20230620	-5.88	4290	20221018	75.29	7990	-5.88	20230620	4905	53.31	20230320	7990	-5.88	20230620	4290	75.29	20221018	0.16	N	173940	500	76 억		66811	N	N	0	N	00	N
55	20230621	130707	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7710	-90	5	-1.15	1159179020	150966	63.19	7800	7930	7250	10140	5460	7800	7678.41	0.44	0	-17127	8326	8062	7726	7462	7126	7895	7295	76	2340	500	5460	10	1	15262193	1177	-6.66	2.38	12	0.99	-1157.00	3240.00	7990	20230620	-3.50	4290	20221018	79.72	7990	-3.50	20230620	4905	57.19	20230320	7990	-3.50	20230620	4290	79.72	20221018	0.16	N	173940	500	76 억		66811	N	N	0	N	00	N
56	20230621	120830	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7700	-100	5	-1.28	1016690320	132299	55.38	7800	7930	7250	10140	5460	7800	7684.79	0.44	0	-15204	8326	8062	7726	7462	7126	7895	7295	76	2340	500	5460	10	1	15262193	1175	-6.66	2.38	12	0.87	-1157.00	3240.00	7990	20230620	-3.63	4290	20221018	79.49	7990	-3.63	20230620	4905	56.98	20230320	7990	-3.63	20230620	4290	79.49	20221018	0.16	N	173940	500	76 억		66811	N	N	0	N	00	N
57	20230621	110242	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7670	-130	5	-1.67	826267560	107829	45.13	7800	7930	7250	10140	5460	7800	7662.76	0.44	0	-11043	8326	8062	7726	7462	7126	7895	7295	76	2340	500	5460	10	1	15262193	1171	-6.63	2.37	12	0.71	-1157.00	3240.00	7990	20230620	-4.01	4290	20221018	78.79	7990	-4.01	20230620	4905	56.37	20230320	7990	-4.01	20230620	4290	78.79	20221018	0.16	N	173940	500	76 억		66811	N	N	0	N	00	N
58	20230621	100506	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7910	110	2	1.41	651688270	85119	35.63	7800	7930	7250	10140	5460	7800	7656.20	0.44	0	-9838	8326	8062	7726	7462	7126	7895	7295	76	2340	500	5460	10	1	15262193	1207	-6.84	2.44	12	0.56	-1157.00	3240.00	7990	20230620	-1.00	4290	20221018	84.38	7990	-1.00	20230620	4905	61.26	20230320	7990	-1.00	20230620	4290	84.38	20221018	0.16	N	173940	500	76 억		66811	N	N	0	N	00	N
59	20230621	091011	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7650	-150	5	-1.92	55796770	7338	3.07	7800	7800	7510	10140	5460	7800	7603.81	0.44	0	-555	8326	8062	7726	7462	7126	7895	7295	76	2340	500	5460	10	1	15262193	1168	-6.61	2.36	12	0.05	-1157.00	3240.00	7990	20230620	-4.26	4290	20221018	78.32	7990	-4.26	20230620	4905	55.96	20230320	7990	-4.26	20230620	4290	78.32	20221018	0.16	N	173940	500	76 억		66811	N	N	0	N	00	N
60	20230620	160703	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	7800	220	2	2.90	1838362320	238907	31.99	7880	7990	7390	9850	5310	7580	7691.12	0.55	0	-16278	8733	8156	7403	6826	6073	8445	7115	76	2270	500	5300	10	1	15262193	1190	-6.74	2.41	12	1.57	-1157.00	3240.00	7990	20230620	-2.38	4290	20221018	81.82	7990	-2.38	20230620	4905	59.02	20230320	7990	-2.38	20230620	4290	81.82	20221018	0.18	N	173940	500	76 억		83243	N	N	0	N	00	N
61	20230620	150206	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	7740	160	2	2.11	1690582630	219883	29.44	7880	7990	7390	9850	5310	7580	7688.56	0.55	0	-15709	8733	8156	7403	6826	6073	8445	7115	76	2270	500	5300	10	1	15262193	1181	-6.69	2.39	12	1.44	-1157.00	3240.00	7990	20230620	-3.13	4290	20221018	80.42	7990	-3.13	20230620	4905	57.80	20230320	7990	-3.13	20230620	4290	80.42	20221018	0.18	N	173940	500	76 억		83243	N	N	0	N	00	N
62	20230620	140810	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	7820	240	2	3.17	1508371760	196282	26.28	7880	7990	7390	9850	5310	7580	7684.72	0.55	0	-9300	8733	8156	7403	6826	6073	8445	7115	76	2270	500	5300	10	1	15262193	1194	-6.76	2.41	12	1.29	-1157.00	3240.00	7990	20230620	-2.13	4290	20221018	82.28	7990	-2.13	20230620	4905	59.43	20230320	7990	-2.13	20230620	4290	82.28	20221018	0.18	N	173940	500	76 억		83243	N	N	0	N	00	N
63	20230620	130518	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	7790	210	2	2.77	1210109790	158076	21.17	7880	7990	7390	9850	5310	7580	7655.24	0.55	0	-7507	8733	8156	7403	6826	6073	8445	7115	76	2270	500	5300	10	1	15262193	1189	-6.73	2.40	12	1.04	-1157.00	3240.00	7990	20230620	-2.50	4290	20221018	81.59	7990	-2.50	20230620	4905	58.82	20230320	7990	-2.50	20230620	4290	81.59	20221018	0.18	N	173940	500	76 억		83243	N	N	0	N	00	N
64	20230620	120124	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	7440	-140	5	-1.85	966414500	126239	16.90	7880	7990	7390	9850	5310	7580	7655.44	0.55	0	-7416	8733	8156	7403	6826	6073	8445	7115	76	2270	500	5300	10	1	15262193	1136	-6.43	2.30	12	0.83	-1157.00	3240.00	7990	20230620	-6.88	4290	20221018	73.43	7990	-6.88	20230620	4905	51.68	20230320	7990	-6.88	20230620	4290	73.43	20221018	0.18	N	173940	500	76 억		83243	N	N	0	N	00	N
65	20230620	110511	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	7520	-60	5	-0.79	882355770	114919	15.39	7880	7990	7420	9850	5310	7580	7678.07	0.55	0	-7550	8733	8156	7403	6826	6073	8445	7115	76	2270	500	5300	10	1	15262193	1148	-6.50	2.32	12	0.75	-1157.00	3240.00	7990	20230620	-5.88	4290	20221018	75.29	7990	-5.88	20230620	4905	53.31	20230320	7990	-5.88	20230620	4290	75.29	20221018	0.18	N	173940	500	76 억		83243	N	N	0	N	00	N
66	20230620	100756	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	7450	-130	5	-1.72	748104810	97114	13.00	7880	7990	7420	9850	5310	7580	7703.37	0.55	0	-4367	8733	8156	7403	6826	6073	8445	7115	76	2270	500	5300	10	1	15262193	1137	-6.44	2.30	12	0.64	-1157.00	3240.00	7990	20230620	-6.76	4290	20221018	73.66	7990	-6.76	20230620	4905	51.89	20230320	7990	-6.76	20230620	4290	73.66	20221018	0.18	N	173940	500	76 억		83243	N	N	0	N	00	N
67	20230620	090724	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	7710	130	2	1.72	267802060	34140	4.57	7880	7990	7610	9850	5310	7580	7844.23	0.55	0	-8487	8733	8156	7403	6826	6073	8445	7115	76	2270	500	5300	10	1	15262193	1177	-6.66	2.38	12	0.22	-1157.00	3240.00	7990	20230620	-3.50	4290	20221018	79.72	7990	-3.50	20230620	4905	57.19	20230320	7990	-3.50	20230620	4290	79.72	20221018	0.18	N	173940	500	76 억		83243	N	N	0	N	00	N
68	20230619	160109	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	7580	980	2	14.85	5593640310	740620	1311.92	6800	7980	6650	8580	4620	6600	7552.59	0.41	0	15797	6920	6760	6590	6430	6260	6675	6345	76	1980	500	4620	10	1	15262193	1157	-6.55	2.34	12	4.85	-1157.00	3240.00	7980	20230619	-5.01	4290	20221018	76.69	7980	-5.01	20230619	4905	54.54	20230320	7980	-5.01	20230619	4290	76.69	20221018	0.14	N	173940	500	76 억		63118	N	N	6202	N	00	N
69	20230619	150427	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	7660	1060	2	16.06	5385190210	713055	1263.09	6800	7980	6650	8580	4620	6600	7552.28	0.41	0	6516	6920	6760	6590	6430	6260	6675	6345	76	1980	500	4620	10	1	15262193	1169	-6.62	2.36	12	4.67	-1157.00	3240.00	7980	20230619	-4.01	4290	20221018	78.55	7980	-4.01	20230619	4905	56.17	20230320	7980	-4.01	20230619	4290	78.55	20221018	0.14	N	173940	500	76 억		63118	N	N	6202	N	00	N
70	20230619	140450	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	7830	1230	2	18.64	4795986080	636856	1128.12	6800	7980	6650	8580	4620	6600	7530.72	0.41	0	1876	6920	6760	6590	6430	6260	6675	6345	76	1980	500	4620	10	1	15262193	1195	-6.77	2.42	12	4.17	-1157.00	3240.00	7980	20230619	-1.88	4290	20221018	82.52	7980	-1.88	20230619	4905	59.63	20230320	7980	-1.88	20230619	4290	82.52	20221018	0.14	N	173940	500	76 억		63118	N	N	6202	N	00	N
71	20230619	130940	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	7550	950	2	14.39	3276510190	441333	781.77	6800	7910	6650	8580	4620	6600	7424.12	0.41	0	8189	6920	6760	6590	6430	6260	6675	6345	76	1980	500	4620	10	1	15262193	1152	-6.53	2.33	12	2.89	-1157.00	3240.00	7910	20230619	-4.55	4290	20221018	75.99	7910	-4.55	20230619	4905	53.92	20230320	7910	-4.55	20230619	4290	75.99	20221018	0.14	N	173940	500	76 억		63118	N	N	6202	N	00	N
72	20230619	120153	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	7390	790	2	11.97	1566894540	217753	385.72	6800	7570	6650	8580	4620	6600	7195.74	0.41	0	4726	6920	6760	6590	6430	6260	6675	6345	76	1980	500	4620	10	1	15262193	1128	-6.39	2.28	12	1.43	-1157.00	3240.00	7570	20230619	-2.38	4290	20221018	72.26	7570	-2.38	20230619	4905	50.66	20230320	7570	-2.38	20230619	4290	72.26	20221018	0.14	N	173940	500	76 억		63118	N	N	6202	N	00	N
73	20230619	110511	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6830	230	2	3.48	361484820	52736	93.42	6800	6970	6650	8580	4620	6600	6854.61	0.41	0	9616	6920	6760	6590	6430	6260	6675	6345	76	1980	500	4620	10	1	15262193	1042	-5.90	2.11	12	0.35	-1157.00	3240.00	7070	20230612	-3.39	4290	20221018	59.21	7070	-3.39	20230612	4905	39.25	20230320	7070	-3.39	20230612	4290	59.21	20221018	0.14	N	173940	500	76 억		63118	N	N	6202	N	00	N
74	20230619	100440	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6900	300	2	4.55	238625560	34854	61.74	6800	6970	6650	8580	4620	6600	6846.43	0.41	0	1278	6920	6760	6590	6430	6260	6675	6345	76	1980	500	4620	10	1	15262193	1053	-5.96	2.13	12	0.23	-1157.00	3240.00	7070	20230612	-2.40	4290	20221018	60.84	7070	-2.40	20230612	4905	40.67	20230320	7070	-2.40	20230612	4290	60.84	20221018	0.14	N	173940	500	76 억		63118	N	N	6202	N	00	N
75	20230619	090812	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6720	120	2	1.82	43279140	6361	11.27	6800	6870	6650	8580	4620	6600	6803.83	0.41	0	-472	6920	6760	6590	6430	6260	6675	6345	76	1980	500	4620	10	1	15262193	1026	-5.81	2.07	12	0.04	-1157.00	3240.00	7070	20230612	-4.95	4290	20221018	56.64	7070	-4.95	20230612	4905	37.00	20230320	7070	-4.95	20230612	4290	56.64	20221018	0.14	N	173940	500	76 억		63118	N	N	6202	N	00	N
76	20230616	160548	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6600	-150	5	-2.22	367876590	56453	86.10	6750	6750	6420	8770	4730	6750	6516.51	0.45	0	-5394	7343	7046	6763	6466	6183	6905	6325	76	2020	500	4720	10	1	15262193	1007	-5.70	2.04	12	0.37	-1157.00	3240.00	7070	20230612	-6.65	4290	20221018	53.85	7070	-6.65	20230612	4905	34.56	20230320	7070	-6.65	20230612	4290	53.85	20221018	0.17	N	173940	500	76 억		68403	N	N	6202	N	00	N
77	20230616	151018	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6540	-210	5	-3.11	324896960	49905	76.11	6750	6750	6420	8770	4730	6750	6510.31	0.45	0	-824	7343	7046	6763	6466	6183	6905	6325	76	2020	500	4720	10	1	15262193	998	-5.65	2.02	12	0.33	-1157.00	3240.00	7070	20230612	-7.50	4290	20221018	52.45	7070	-7.50	20230612	4905	33.33	20230320	7070	-7.50	20230612	4290	52.45	20221018	0.17	N	173940	500	76 억		68403	N	N	1000	N	00	N
78	20230616	140648	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6470	-280	5	-4.15	231901950	35623	54.33	6750	6750	6420	8770	4730	6750	6509.89	0.45	0	-425	7343	7046	6763	6466	6183	6905	6325	76	2020	500	4720	10	1	15262193	987	-5.59	2.00	12	0.23	-1157.00	3240.00	7070	20230612	-8.49	4290	20221018	50.82	7070	-8.49	20230612	4905	31.91	20230320	7070	-8.49	20230612	4290	50.82	20221018	0.17	N	173940	500	76 억		68403	N	N	1000	N	00	N
79	20230616	130641	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6520	-230	5	-3.41	227715330	34977	53.34	6750	6750	6420	8770	4730	6750	6510.43	0.45	0	-55	7343	7046	6763	6466	6183	6905	6325	76	2020	500	4720	10	1	15262193	995	-5.64	2.01	12	0.23	-1157.00	3240.00	7070	20230612	-7.78	4290	20221018	51.98	7070	-7.78	20230612	4905	32.93	20230320	7070	-7.78	20230612	4290	51.98	20221018	0.17	N	173940	500	76 억		68403	N	N	1000	N	00	N
80	20230616	121014	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6500	-250	5	-3.70	190351520	29176	44.50	6750	6750	6430	8770	4730	6750	6524.25	0.45	0	60	7343	7046	6763	6466	6183	6905	6325	76	2020	500	4720	10	1	15262193	992	-5.62	2.01	12	0.19	-1157.00	3240.00	7070	20230612	-8.06	4290	20221018	51.52	7070	-8.06	20230612	4905	32.52	20230320	7070	-8.06	20230612	4290	51.52	20221018	0.17	N	173940	500	76 억		68403	N	N	1000	N	00	N
81	20230616	110429	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6480	-270	5	-4.00	151695780	23193	35.37	6750	6750	6470	8770	4730	6750	6540.58	0.45	0	426	7343	7046	6763	6466	6183	6905	6325	76	2020	500	4720	10	1	15262193	989	-5.60	2.00	12	0.15	-1157.00	3240.00	7070	20230612	-8.35	4290	20221018	51.05	7070	-8.35	20230612	4905	32.11	20230320	7070	-8.35	20230612	4290	51.05	20221018	0.17	N	173940	500	76 억		68403	N	N	1000	N	00	N
82	20230616	100124	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6560	-190	5	-2.81	84800580	12910	19.69	6750	6750	6530	8770	4730	6750	6568.60	0.45	0	609	7343	7046	6763	6466	6183	6905	6325	76	2020	500	4720	10	1	15262193	1001	-5.67	2.02	12	0.08	-1157.00	3240.00	7070	20230612	-7.21	4290	20221018	52.91	7070	-7.21	20230612	4905	33.74	20230320	7070	-7.21	20230612	4290	52.91	20221018	0.17	N	173940	500	76 억		68403	N	N	1000	N	00	N
83	20230616	090743	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6670	-80	5	-1.19	7475780	1124	1.71	6750	6750	6580	8770	4730	6750	6651.05	0.45	0	-351	7343	7046	6763	6466	6183	6905	6325	76	2020	500	4720	10	1	15262193	1018	-5.76	2.06	12	0.01	-1157.00	3240.00	7070	20230612	-5.66	4290	20221018	55.48	7070	-5.66	20230612	4905	35.98	20230320	7070	-5.66	20230612	4290	55.48	20221018	0.17	N	173940	500	76 억		68403	N	N	1000	N	00	N
84	20230615	150438	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6690	-120	5	-1.76	425055150	63588	76.07	6780	7060	6480	8850	4770	6810	6684.52	0.50	0	-7817	7210	7010	6730	6530	6250	7110	6630	76	2040	500	4760	10	1	15262193	1021	-5.78	2.06	12	0.42	-1157.00	3240.00	7070	20230612	-5.37	4290	20221018	55.94	7070	-5.37	20230612	4905	36.39	20230320	7070	-5.37	20230612	4290	55.94	20221018	0.27	N	173940	500	76 억		75968	N	N	2543	N	00	N
85	20230615	140827	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6500	-310	5	-4.55	344101900	51538	61.66	6780	7060	6480	8850	4770	6810	6676.66	0.50	0	-1513	7210	7010	6730	6530	6250	7110	6630	76	2040	500	4760	10	1	15262193	992	-5.62	2.01	12	0.34	-1157.00	3240.00	7070	20230612	-8.06	4290	20221018	51.52	7070	-8.06	20230612	4905	32.52	20230320	7070	-8.06	20230612	4290	51.52	20221018	0.27	N	173940	500	76 억		75968	N	N	2543	N	00	N
86	20230615	130612	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6570	-240	5	-3.52	296289970	44225	52.91	6780	7060	6500	8850	4770	6810	6699.60	0.50	0	-2245	7210	7010	6730	6530	6250	7110	6630	76	2040	500	4760	10	1	15262193	1003	-5.68	2.03	12	0.29	-1157.00	3240.00	7070	20230612	-7.07	4290	20221018	53.15	7070	-7.07	20230612	4905	33.94	20230320	7070	-7.07	20230612	4290	53.15	20221018	0.27	N	173940	500	76 억		75968	N	N	2543	N	00	N
87	20230615	120417	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6670	-140	5	-2.06	197679010	29198	34.93	6780	7060	6580	8850	4770	6810	6770.29	0.50	0	-4453	7210	7010	6730	6530	6250	7110	6630	76	2040	500	4760	10	1	15262193	1018	-5.76	2.06	12	0.19	-1157.00	3240.00	7070	20230612	-5.66	4290	20221018	55.48	7070	-5.66	20230612	4905	35.98	20230320	7070	-5.66	20230612	4290	55.48	20221018	0.27	N	173940	500	76 억		75968	N	N	2543	N	00	N
88	20230615	110135	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6670	-140	5	-2.06	193693330	28599	34.21	6780	7060	6580	8850	4770	6810	6772.73	0.50	0	-4379	7210	7010	6730	6530	6250	7110	6630	76	2040	500	4760	10	1	15262193	1018	-5.76	2.06	12	0.19	-1157.00	3240.00	7070	20230612	-5.66	4290	20221018	55.48	7070	-5.66	20230612	4905	35.98	20230320	7070	-5.66	20230612	4290	55.48	20221018	0.27	N	173940	500	76 억		75968	N	N	2543	N	00	N
89	20230611	184545	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6240	80	2	1.30	579044590	93469	147.49	6180	6390	6090	8000	4320	6160	6195.04	0.43	10439	10441	6393	6276	6103	5986	5813	6335	6045	76	1840	500	4310	10	1	15262193	952	-5.39	1.93	12	0.61	-1157.00	3240.00	7270	20220608	-14.17	4290	20221018	45.45	6670	-6.45	20230519	4905	27.22	20230320	6990	-10.73	20220609	4290	45.45	20221018	0.06	N	173940	500	76 억		65297	N	N	0	N	00	N
90	20230611	181124	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6240	80	2	1.30	579044590	93469	147.49	6180	6390	6090	8000	4320	6160	6195.04	0.43	10439	10441	6393	6276	6103	5986	5813	6335	6045	76	1840	500	4310	10	1	15262193	952	-5.39	1.93	12	0.61	-1157.00	3240.00	7270	20220608	-14.17	4290	20221018	45.45	6670	-6.45	20230519	4905	27.22	20230320	6990	-10.73	20220609	4290	45.45	20221018	0.06	N	173940	500	76 억		65297	N	N	0	N	00	N