KissMeData/173940/price/prices-20230601.csv

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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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