KissMeData/322780/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	161036	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2635	-75	5	-2.77	1057560180	399378	67.59	2725	2740	2520	3520	1900	2710	2648.21	0.91	0	-31173	2903	2806	2723	2626	2543	2855	2675	38	810	100	1730	5	1	37932613	1000	-65.88	1.89	12	1.05	-40.00	1393.00	3870	20230120	-31.91	1675	20221013	57.31	3870	-31.91	20230120	2275	15.82	20230530	3870	-31.91	20230120	1675	57.31	20221013	3.77	N	322780	100	37 억		347058	N	N	0	N	00	N
3	20230630	151039	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2655	-55	5	-2.03	999026105	377232	63.84	2725	2740	2520	3520	1900	2710	2648.31	0.91	0	-33166	2903	2806	2723	2626	2543	2855	2675	38	810	100	1730	5	1	37932613	1007	-66.38	1.91	12	0.99	-40.00	1393.00	3870	20230120	-31.40	1675	20221013	58.51	3870	-31.40	20230120	2275	16.70	20230530	3870	-31.40	20230120	1675	58.51	20221013	3.77	N	322780	100	37 억		347058	N	N	0	N	00	N
4	20230630	141038	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2630	-80	5	-2.95	885663705	333986	56.52	2725	2740	2520	3520	1900	2710	2651.80	0.91	0	-28435	2903	2806	2723	2626	2543	2855	2675	38	810	100	1730	5	1	37932613	998	-65.75	1.89	12	0.88	-40.00	1393.00	3870	20230120	-32.04	1675	20221013	57.01	3870	-32.04	20230120	2275	15.60	20230530	3870	-32.04	20230120	1675	57.01	20221013	3.77	N	322780	100	37 억		347058	N	N	0	N	00	N
5	20230630	131036	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2640	-70	5	-2.58	623677600	233075	39.45	2725	2740	2635	3520	1900	2710	2675.87	0.91	0	-14557	2903	2806	2723	2626	2543	2855	2675	38	810	100	1730	5	1	37932613	1001	-66.00	1.90	12	0.61	-40.00	1393.00	3870	20230120	-31.78	1675	20221013	57.61	3870	-31.78	20230120	2275	16.04	20230530	3870	-31.78	20230120	1675	57.61	20221013	3.77	N	322780	100	37 억		347058	N	N	0	N	00	N
6	20230630	121034	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2660	-50	5	-1.85	493337130	183995	31.14	2725	2740	2635	3520	1900	2710	2681.25	0.91	0	-13088	2903	2806	2723	2626	2543	2855	2675	38	810	100	1730	5	1	37932613	1009	-66.50	1.91	12	0.49	-40.00	1393.00	3870	20230120	-31.27	1675	20221013	58.81	3870	-31.27	20230120	2275	16.92	20230530	3870	-31.27	20230120	1675	58.81	20221013	3.77	N	322780	100	37 억		347058	N	N	0	N	00	N
7	20230630	111029	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2680	-30	5	-1.11	261960715	98272	16.63	2725	2725	2635	3520	1900	2710	2665.67	0.91	0	-19061	2903	2806	2723	2626	2543	2855	2675	38	810	100	1730	5	1	37932613	1017	-67.00	1.92	12	0.26	-40.00	1393.00	3870	20230120	-30.75	1675	20221013	60.00	3870	-30.75	20230120	2275	17.80	20230530	3870	-30.75	20230120	1675	60.00	20221013	3.77	N	322780	100	37 억		347058	N	N	0	N	00	N
8	20230630	101037	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2650	-60	5	-2.21	135662095	50933	8.62	2725	2725	2635	3520	1900	2710	2663.54	0.91	0	-21624	2903	2806	2723	2626	2543	2855	2675	38	810	100	1730	5	1	37932613	1005	-66.25	1.90	12	0.13	-40.00	1393.00	3870	20230120	-31.52	1675	20221013	58.21	3870	-31.52	20230120	2275	16.48	20230530	3870	-31.52	20230120	1675	58.21	20221013	3.77	N	322780	100	37 억		347058	N	N	0	N	00	N
9	20230630	091037	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2690	-20	5	-0.74	5140890	1901	0.32	2725	2725	2690	3520	1900	2710	2704.31	0.91	0	-1826	2903	2806	2723	2626	2543	2855	2675	38	810	100	1730	5	1	37932613	1020	-67.25	1.93	12	0.01	-40.00	1393.00	3870	20230120	-30.49	1675	20221013	60.60	3870	-30.49	20230120	2275	18.24	20230530	3870	-30.49	20230120	1675	60.60	20221013	3.77	N	322780	100	37 억		347058	N	N	0	N	00	N
10	20230629	161030	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2710	5	2	0.18	1614077725	589710	224.04	2705	2820	2640	3515	1895	2705	2737.07	1.29	0	-141876	2791	2747	2696	2652	2601	2770	2675	38	810	100	1730	5	1	37932613	1028	-67.75	1.95	12	1.55	-40.00	1393.00	3870	20230120	-29.97	1675	20221013	61.79	3870	-29.97	20230120	2275	19.12	20230530	3870	-29.97	20230120	1675	61.79	20221013	3.76	N	322780	100	37 억		488003	N	N	0	N	00	N
11	20230629	151031	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2700	-5	5	-0.18	1583470840	578386	219.74	2705	2820	2640	3515	1895	2705	2737.74	1.29	0	-137020	2791	2747	2696	2652	2601	2770	2675	38	810	100	1730	5	1	37932613	1024	-67.50	1.94	12	1.52	-40.00	1393.00	3870	20230120	-30.23	1675	20221013	61.19	3870	-30.23	20230120	2275	18.68	20230530	3870	-30.23	20230120	1675	61.19	20221013	3.76	N	322780	100	37 억		488003	N	N	0	N	00	N
12	20230629	141029	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2775	70	2	2.59	1491434490	544667	206.93	2705	2820	2640	3515	1895	2705	2738.25	1.29	0	-134721	2791	2747	2696	2652	2601	2770	2675	38	810	100	1730	5	1	37932613	1053	-69.38	1.99	12	1.44	-40.00	1393.00	3870	20230120	-28.29	1675	20221013	65.67	3870	-28.29	20230120	2275	21.98	20230530	3870	-28.29	20230120	1675	65.67	20221013	3.76	N	322780	100	37 억		488003	N	N	0	N	00	N
13	20230629	131027	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2670	-35	5	-1.29	237305485	88781	33.73	2705	2735	2640	3515	1895	2705	2672.93	1.29	0	-19476	2791	2747	2696	2652	2601	2770	2675	38	810	100	1730	5	1	37932613	1013	-66.75	1.92	12	0.23	-40.00	1393.00	3870	20230120	-31.01	1675	20221013	59.40	3870	-31.01	20230120	2275	17.36	20230530	3870	-31.01	20230120	1675	59.40	20221013	3.76	N	322780	100	37 억		488003	N	N	0	N	00	N
14	20230629	121032	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2640	-65	5	-2.40	170051190	63571	24.15	2705	2735	2640	3515	1895	2705	2674.98	1.29	0	-16768	2791	2747	2696	2652	2601	2770	2675	38	810	100	1730	5	1	37932613	1001	-66.00	1.90	12	0.17	-40.00	1393.00	3870	20230120	-31.78	1675	20221013	57.61	3870	-31.78	20230120	2275	16.04	20230530	3870	-31.78	20230120	1675	57.61	20221013	3.76	N	322780	100	37 억		488003	N	N	0	N	00	N
15	20230629	111033	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2655	-50	5	-1.85	146037385	54546	20.72	2705	2735	2650	3515	1895	2705	2677.33	1.29	0	-13360	2791	2747	2696	2652	2601	2770	2675	38	810	100	1730	5	1	37932613	1007	-66.38	1.91	12	0.14	-40.00	1393.00	3870	20230120	-31.40	1675	20221013	58.51	3870	-31.40	20230120	2275	16.70	20230530	3870	-31.40	20230120	1675	58.51	20221013	3.76	N	322780	100	37 억		488003	N	N	0	N	00	N
16	20230629	101035	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2675	-30	5	-1.11	75980270	28291	10.75	2705	2735	2660	3515	1895	2705	2685.67	1.29	0	-6826	2791	2747	2696	2652	2601	2770	2675	38	810	100	1730	5	1	37932613	1015	-66.88	1.92	12	0.07	-40.00	1393.00	3870	20230120	-30.88	1675	20221013	59.70	3870	-30.88	20230120	2275	17.58	20230530	3870	-30.88	20230120	1675	59.70	20221013	3.76	N	322780	100	37 억		488003	N	N	0	N	00	N
17	20230629	090931	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2720	15	2	0.55	9187040	3393	1.29	2705	2735	2675	3515	1895	2705	2707.65	1.29	0	-1564	2791	2747	2696	2652	2601	2770	2675	38	810	100	1730	5	1	37932613	1032	-68.00	1.95	12	0.01	-40.00	1393.00	3870	20230120	-29.72	1675	20221013	62.39	3870	-29.72	20230120	2275	19.56	20230530	3870	-29.72	20230120	1675	62.39	20221013	3.76	N	322780	100	37 억		488003	N	N	0	N	00	N
18	20230628	161018	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2705	10	2	0.37	706411245	262522	111.05	2670	2740	2645	3500	1890	2695	2690.86	1.23	0	15498	2811	2752	2671	2612	2531	2712	2572	38	805	100	1720	5	1	37932613	1026	-67.62	1.94	12	0.69	-40.00	1393.00	3870	20230120	-30.10	1675	20221013	61.49	3870	-30.10	20230120	2275	18.90	20230530	3870	-30.10	20230120	1675	61.49	20221013	3.82	N	322780	100	37 억		466271	N	N	0	N	00	N
19	20230628	151025	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2710	15	2	0.56	648492135	241214	102.04	2670	2740	2645	3500	1890	2695	2688.45	1.23	0	11872	2811	2752	2671	2612	2531	2712	2572	38	805	100	1720	5	1	37932613	1028	-67.75	1.95	12	0.64	-40.00	1393.00	3870	20230120	-29.97	1675	20221013	61.79	3870	-29.97	20230120	2275	19.12	20230530	3870	-29.97	20230120	1675	61.79	20221013	3.82	N	322780	100	37 억		466271	N	N	0	N	00	N
20	20230628	141024	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2705	10	2	0.37	536983310	199945	84.58	2670	2740	2645	3500	1890	2695	2685.66	1.23	0	21688	2811	2752	2671	2612	2531	2712	2572	38	805	100	1720	5	1	37932613	1026	-67.62	1.94	12	0.53	-40.00	1393.00	3870	20230120	-30.10	1675	20221013	61.49	3870	-30.10	20230120	2275	18.90	20230530	3870	-30.10	20230120	1675	61.49	20221013	3.82	N	322780	100	37 억		466271	N	N	0	N	00	N
21	20230628	131024	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2690	-5	5	-0.19	460584850	171638	72.61	2670	2740	2645	3500	1890	2695	2683.47	1.23	0	15324	2811	2752	2671	2612	2531	2712	2572	38	805	100	1720	5	1	37932613	1020	-67.25	1.93	12	0.45	-40.00	1393.00	3870	20230120	-30.49	1675	20221013	60.60	3870	-30.49	20230120	2275	18.24	20230530	3870	-30.49	20230120	1675	60.60	20221013	3.82	N	322780	100	37 억		466271	N	N	0	N	00	N
22	20230628	121036	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2690	-5	5	-0.19	434203635	161849	68.47	2670	2740	2645	3500	1890	2695	2682.77	1.23	0	12107	2811	2752	2671	2612	2531	2712	2572	38	805	100	1720	5	1	37932613	1020	-67.25	1.93	12	0.43	-40.00	1393.00	3870	20230120	-30.49	1675	20221013	60.60	3870	-30.49	20230120	2275	18.24	20230530	3870	-30.49	20230120	1675	60.60	20221013	3.82	N	322780	100	37 억		466271	N	N	0	N	00	N
23	20230628	111031	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2680	-15	5	-0.56	358999580	133876	56.63	2670	2740	2645	3500	1890	2695	2681.58	1.23	0	12086	2811	2752	2671	2612	2531	2712	2572	38	805	100	1720	5	1	37932613	1017	-67.00	1.92	12	0.35	-40.00	1393.00	3870	20230120	-30.75	1675	20221013	60.00	3870	-30.75	20230120	2275	17.80	20230530	3870	-30.75	20230120	1675	60.00	20221013	3.82	N	322780	100	37 억		466271	N	N	0	N	00	N
24	20230628	101032	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2685	-10	5	-0.37	113771035	42653	18.04	2670	2690	2645	3500	1890	2695	2667.36	1.23	0	2496	2811	2752	2671	2612	2531	2712	2572	38	805	100	1720	5	1	37932613	1018	-67.12	1.93	12	0.11	-40.00	1393.00	3870	20230120	-30.62	1675	20221013	60.30	3870	-30.62	20230120	2275	18.02	20230530	3870	-30.62	20230120	1675	60.30	20221013	3.82	N	322780	100	37 억		466271	N	N	0	N	00	N
25	20230628	091027	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2645	-50	5	-1.86	22927075	8654	3.66	2670	2670	2645	3500	1890	2695	2649.30	1.23	0	-741	2811	2752	2671	2612	2531	2712	2572	38	805	100	1720	5	1	37932613	1003	-66.12	1.90	12	0.02	-40.00	1393.00	3870	20230120	-31.65	1675	20221013	57.91	3870	-31.65	20230120	2275	16.26	20230530	3870	-31.65	20230120	1675	57.91	20221013	3.82	N	322780	100	37 억		466271	N	N	0	N	00	N
26	20230627	161027	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2695	-15	5	-0.55	618357805	234847	154.60	2700	2730	2590	3520	1900	2710	2633.02	1.21	0	2400	2843	2776	2703	2636	2563	2810	2670	38	810	100	1730	5	1	37932613	1022	-67.38	1.93	12	0.62	-40.00	1393.00	3870	20230120	-30.36	1675	20221013	60.90	3870	-30.36	20230120	2275	18.46	20230530	3870	-30.36	20230120	1675	60.90	20221013	3.81	N	322780	100	37 억		458064	N	N	0	N	00	N
27	20230627	151036	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2650	-60	5	-2.21	580246645	220568	145.20	2700	2730	2590	3520	1900	2710	2630.69	1.21	0	3734	2843	2776	2703	2636	2563	2810	2670	38	810	100	1730	5	1	37932613	1005	-66.25	1.90	12	0.58	-40.00	1393.00	3870	20230120	-31.52	1675	20221013	58.21	3870	-31.52	20230120	2275	16.48	20230530	3870	-31.52	20230120	1675	58.21	20221013	3.81	N	322780	100	37 억		458064	N	N	0	N	00	N
28	20230627	141045	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2640	-70	5	-2.58	470831835	179356	118.07	2700	2730	2590	3520	1900	2710	2625.12	1.21	0	4594	2843	2776	2703	2636	2563	2810	2670	38	810	100	1730	5	1	37932613	1001	-66.00	1.90	12	0.47	-40.00	1393.00	3870	20230120	-31.78	1675	20221013	57.61	3870	-31.78	20230120	2275	16.04	20230530	3870	-31.78	20230120	1675	57.61	20221013	3.81	N	322780	100	37 억		458064	N	N	0	N	00	N
29	20230627	131042	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2590	-120	5	-4.43	368123860	140099	92.23	2700	2730	2590	3520	1900	2710	2627.60	1.21	0	1577	2843	2776	2703	2636	2563	2810	2670	38	810	100	1730	5	1	37932613	982	-64.75	1.86	12	0.37	-40.00	1393.00	3870	20230120	-33.07	1675	20221013	54.63	3870	-33.07	20230120	2275	13.85	20230530	3870	-33.07	20230120	1675	54.63	20221013	3.81	N	322780	100	37 억		458064	N	N	0	N	00	N
30	20230627	121043	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2620	-90	5	-3.32	244192335	92434	60.85	2700	2730	2615	3520	1900	2710	2641.80	1.21	0	-4720	2843	2776	2703	2636	2563	2810	2670	38	810	100	1730	5	1	37932613	994	-65.50	1.88	12	0.24	-40.00	1393.00	3870	20230120	-32.30	1675	20221013	56.42	3870	-32.30	20230120	2275	15.16	20230530	3870	-32.30	20230120	1675	56.42	20221013	3.81	N	322780	100	37 억		458064	N	N	0	N	00	N
31	20230627	111053	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2645	-65	5	-2.40	214851120	81259	53.49	2700	2730	2620	3520	1900	2710	2644.03	1.21	0	-4146	2843	2776	2703	2636	2563	2810	2670	38	810	100	1730	5	1	37932613	1003	-66.12	1.90	12	0.21	-40.00	1393.00	3870	20230120	-31.65	1675	20221013	57.91	3870	-31.65	20230120	2275	16.26	20230530	3870	-31.65	20230120	1675	57.91	20221013	3.81	N	322780	100	37 억		458064	N	N	0	N	00	N
32	20230627	101020	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2635	-75	5	-2.77	157648660	59621	39.25	2700	2730	2620	3520	1900	2710	2644.18	1.21	0	693	2843	2776	2703	2636	2563	2810	2670	38	810	100	1730	5	1	37932613	1000	-65.88	1.89	12	0.16	-40.00	1393.00	3870	20230120	-31.91	1675	20221013	57.31	3870	-31.91	20230120	2275	15.82	20230530	3870	-31.91	20230120	1675	57.31	20221013	3.81	N	322780	100	37 억		458064	N	N	0	N	00	N
33	20230627	091026	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2650	-60	5	-2.21	39573030	14927	9.83	2700	2700	2620	3520	1900	2710	2651.10	1.21	0	-1569	2843	2776	2703	2636	2563	2810	2670	38	810	100	1730	5	1	37932613	1005	-66.25	1.90	12	0.04	-40.00	1393.00	3870	20230120	-31.52	1675	20221013	58.21	3870	-31.52	20230120	2275	16.48	20230530	3870	-31.52	20230120	1675	58.21	20221013	3.81	N	322780	100	37 억		458064	N	N	0	N	00	N
34	20230626	161026	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2710	5	2	0.18	407472340	151782	123.81	2680	2770	2630	3515	1895	2705	2684.59	1.14	0	27567	2861	2782	2741	2662	2621	2762	2642	38	810	100	1730	5	1	37932613	1028	-67.75	1.95	12	0.40	-40.00	1393.00	3870	20230120	-29.97	1675	20221013	61.79	3870	-29.97	20230120	2275	19.12	20230530	3870	-29.97	20230120	1675	61.79	20221013	3.43	N	322780	100	37 억		430994	N	N	0	N	00	N
35	20230626	151032	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2650	-55	5	-2.03	313735055	117371	95.74	2680	2730	2630	3515	1895	2705	2673.02	1.14	0	32294	2861	2782	2741	2662	2621	2762	2642	38	810	100	1730	5	1	37932613	1005	-66.25	1.90	12	0.31	-40.00	1393.00	3870	20230120	-31.52	1675	20221013	58.21	3870	-31.52	20230120	2275	16.48	20230530	3870	-31.52	20230120	1675	58.21	20221013	3.43	N	322780	100	37 억		430994	N	N	0	N	00	N
36	20230626	141030	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2665	-40	5	-1.48	247279925	92325	75.31	2680	2730	2650	3515	1895	2705	2678.36	1.14	0	30788	2861	2782	2741	2662	2621	2762	2642	38	810	100	1730	5	1	37932613	1011	-66.62	1.91	12	0.24	-40.00	1393.00	3870	20230120	-31.14	1675	20221013	59.10	3870	-31.14	20230120	2275	17.14	20230530	3870	-31.14	20230120	1675	59.10	20221013	3.43	N	322780	100	37 억		430994	N	N	0	N	00	N
37	20230626	121026	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2700	-5	5	-0.18	197630035	73794	60.19	2680	2730	2650	3515	1895	2705	2678.13	1.14	0	33181	2861	2782	2741	2662	2621	2762	2642	38	810	100	1730	5	1	37932613	1024	-67.50	1.94	12	0.19	-40.00	1393.00	3870	20230120	-30.23	1675	20221013	61.19	3870	-30.23	20230120	2275	18.68	20230530	3870	-30.23	20230120	1675	61.19	20221013	3.43	N	322780	100	37 억		430994	N	N	0	N	00	N
38	20230626	111024	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2700	-5	5	-0.18	193373510	72220	58.91	2680	2730	2650	3515	1895	2705	2677.56	1.14	0	33654	2861	2782	2741	2662	2621	2762	2642	38	810	100	1730	5	1	37932613	1024	-67.50	1.94	12	0.19	-40.00	1393.00	3870	20230120	-30.23	1675	20221013	61.19	3870	-30.23	20230120	2275	18.68	20230530	3870	-30.23	20230120	1675	61.19	20221013	3.43	N	322780	100	37 억		430994	N	N	0	N	00	N
39	20230626	101023	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2705	0	3	0.00	155437780	58135	47.42	2680	2725	2650	3515	1895	2705	2673.74	1.14	0	34230	2861	2782	2741	2662	2621	2762	2642	38	810	100	1730	5	1	37932613	1026	-67.62	1.94	12	0.15	-40.00	1393.00	3870	20230120	-30.10	1675	20221013	61.49	3870	-30.10	20230120	2275	18.90	20230530	3870	-30.10	20230120	1675	61.49	20221013	3.43	N	322780	100	37 억		430994	N	N	0	N	00	N
40	20230626	091028	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2660	-45	5	-1.66	75951135	28416	23.18	2680	2705	2660	3515	1895	2705	2672.83	1.14	0	11945	2861	2782	2741	2662	2621	2762	2642	38	810	100	1730	5	1	37932613	1009	-66.50	1.91	12	0.07	-40.00	1393.00	3870	20230120	-31.27	1675	20221013	58.81	3870	-31.27	20230120	2275	16.92	20230530	3870	-31.27	20230120	1675	58.81	20221013	3.43	N	322780	100	37 억		430994	N	N	0	N	00	N
41	20230623	185332	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2705	-115	5	-4.08	336583970	122593	13.09	2820	2820	2700	3665	1975	2820	2745.62	1.14	-9044	-8874	3096	2957	2831	2692	2566	3027	2762	38	845	100	1800	5	1	37932613	1026	-67.62	1.94	12	0.32	-40.00	1393.00	3870	20230120	-30.10	1675	20221013	61.49	3870	-30.10	20230120	2275	18.90	20230530	3870	-30.10	20230120	1675	61.49	20221013	3.50	N	322780	100	37 억		430994	N	N	0	N	00	N
42	20230623	140828	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2735	-85	5	-3.01	288407780	104904	11.20	2820	2820	2700	3665	1975	2820	2749.25	1.16	0	-7164	3096	2957	2831	2692	2566	3027	2762	38	845	100	1800	5	1	37932613	1037	-68.38	1.96	12	0.28	-40.00	1393.00	3870	20230120	-29.33	1675	20221013	63.28	3870	-29.33	20230120	2275	20.22	20230530	3870	-29.33	20230120	1675	63.28	20221013	3.50	N	322780	100	37 억		440038	N	N	0	N	00	N
43	20230622	160833	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2820	70	2	2.55	2687653810	933766	394.55	2720	2970	2705	3575	1925	2750	2878.48	1.30	0	-56329	2906	2827	2771	2692	2636	2800	2665	38	825	100	1760	5	1	37932613	1070	-70.50	2.02	12	2.46	-40.00	1393.00	3870	20230120	-27.13	1675	20221013	68.36	3870	-27.13	20230120	2275	23.96	20230530	3870	-27.13	20230120	1675	68.36	20221013	3.44	N	322780	100	37 억		494298	N	N	0	N	00	N
44	20230622	150613	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2820	70	2	2.55	2625142250	911564	385.17	2720	2970	2705	3575	1925	2750	2879.86	1.30	0	-51859	2906	2827	2771	2692	2636	2800	2665	38	825	100	1760	5	1	37932613	1070	-70.50	2.02	12	2.40	-40.00	1393.00	3870	20230120	-27.13	1675	20221013	68.36	3870	-27.13	20230120	2275	23.96	20230530	3870	-27.13	20230120	1675	68.36	20221013	3.44	N	322780	100	37 억		494298	N	N	0	N	00	N
45	20230622	140922	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2850	100	2	3.64	2554496895	886572	374.61	2720	2970	2705	3575	1925	2750	2881.36	1.30	0	-52870	2906	2827	2771	2692	2636	2800	2665	38	825	100	1760	5	1	37932613	1081	-71.25	2.05	12	2.34	-40.00	1393.00	3870	20230120	-26.36	1675	20221013	70.15	3870	-26.36	20230120	2275	25.27	20230530	3870	-26.36	20230120	1675	70.15	20221013	3.44	N	322780	100	37 억		494298	N	N	0	N	00	N
46	20230622	130600	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2835	85	2	3.09	2455011185	851762	359.90	2720	2970	2705	3575	1925	2750	2882.32	1.30	0	-42637	2906	2827	2771	2692	2636	2800	2665	38	825	100	1760	5	1	37932613	1075	-70.88	2.04	12	2.25	-40.00	1393.00	3870	20230120	-26.74	1675	20221013	69.25	3870	-26.74	20230120	2275	24.62	20230530	3870	-26.74	20230120	1675	69.25	20221013	3.44	N	322780	100	37 억		494298	N	N	0	N	00	N
47	20230622	120716	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2880	130	2	4.73	2377854305	824613	348.43	2720	2970	2705	3575	1925	2750	2883.65	1.30	0	-42846	2906	2827	2771	2692	2636	2800	2665	38	825	100	1760	5	1	37932613	1092	-72.00	2.07	12	2.17	-40.00	1393.00	3870	20230120	-25.58	1675	20221013	71.94	3870	-25.58	20230120	2275	26.59	20230530	3870	-25.58	20230120	1675	71.94	20221013	3.44	N	322780	100	37 억		494298	N	N	0	N	00	N
48	20230622	110118	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2920	170	2	6.18	2260694465	784206	331.35	2720	2970	2705	3575	1925	2750	2882.83	1.30	0	-51258	2906	2827	2771	2692	2636	2800	2665	38	825	100	1760	5	1	37932613	1108	-73.00	2.10	12	2.07	-40.00	1393.00	3870	20230120	-24.55	1675	20221013	74.33	3870	-24.55	20230120	2275	28.35	20230530	3870	-24.55	20230120	1675	74.33	20221013	3.44	N	322780	100	37 억		494298	N	N	0	N	00	N
49	20230622	100625	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2895	145	2	5.27	1913186430	665214	281.08	2720	2970	2705	3575	1925	2750	2876.10	1.30	0	-73638	2906	2827	2771	2692	2636	2800	2665	38	825	100	1760	5	1	37932613	1098	-72.38	2.08	12	1.75	-40.00	1393.00	3870	20230120	-25.19	1675	20221013	72.84	3870	-25.19	20230120	2275	27.25	20230530	3870	-25.19	20230120	1675	72.84	20221013	3.44	N	322780	100	37 억		494298	N	N	0	N	00	N
50	20230622	090457	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2885	135	2	4.91	585445070	202468	85.55	2720	2970	2705	3575	1925	2750	2891.75	1.30	0	-53237	2906	2827	2771	2692	2636	2800	2665	38	825	100	1760	5	1	37932613	1094	-72.12	2.07	12	0.53	-40.00	1393.00	3870	20230120	-25.45	1675	20221013	72.24	3870	-25.45	20230120	2275	26.81	20230530	3870	-25.45	20230120	1675	72.24	20221013	3.44	N	322780	100	37 억		494298	N	N	0	N	00	N
51	20230621	160733	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2750	-75	5	-2.65	660196745	235596	87.54	2810	2850	2715	3670	1980	2825	2802.41	1.37	0	-28687	2908	2866	2818	2776	2728	2887	2797	38	845	100	1800	5	1	37932613	1043	-68.75	1.97	12	0.62	-40.00	1393.00	3870	20230120	-28.94	1675	20221013	64.18	3870	-28.94	20230120	2275	20.88	20230530	3870	-28.94	20230120	1675	64.18	20221013	3.22	N	322780	100	37 억		521419	N	N	0	N	00	N
52	20230621	150115	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2760	-65	5	-2.30	609904435	217223	80.71	2810	2850	2745	3670	1980	2825	2807.73	1.37	0	-26942	2908	2866	2818	2776	2728	2887	2797	38	845	100	1800	5	1	37932613	1047	-69.00	1.98	12	0.57	-40.00	1393.00	3870	20230120	-28.68	1675	20221013	64.78	3870	-28.68	20230120	2275	21.32	20230530	3870	-28.68	20230120	1675	64.78	20221013	3.22	N	322780	100	37 억		521419	N	N	0	N	00	N
53	20230621	140656	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2815	-10	5	-0.35	537922560	191200	71.04	2810	2850	2760	3670	1980	2825	2813.40	1.37	0	-30359	2908	2866	2818	2776	2728	2887	2797	38	845	100	1800	5	1	37932613	1068	-70.38	2.02	12	0.50	-40.00	1393.00	3870	20230120	-27.26	1675	20221013	68.06	3870	-27.26	20230120	2275	23.74	20230530	3870	-27.26	20230120	1675	68.06	20221013	3.22	N	322780	100	37 억		521419	N	N	0	N	00	N
54	20230621	130250	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2820	-5	5	-0.18	461123010	163908	60.90	2810	2850	2760	3670	1980	2825	2813.30	1.37	0	-26113	2908	2866	2818	2776	2728	2887	2797	38	845	100	1800	5	1	37932613	1070	-70.50	2.02	12	0.43	-40.00	1393.00	3870	20230120	-27.13	1675	20221013	68.36	3870	-27.13	20230120	2275	23.96	20230530	3870	-27.13	20230120	1675	68.36	20221013	3.22	N	322780	100	37 억		521419	N	N	0	N	00	N
55	20230621	120656	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2835	10	2	0.35	385086340	136897	50.87	2810	2850	2760	3670	1980	2825	2812.96	1.37	0	-23800	2908	2866	2818	2776	2728	2887	2797	38	845	100	1800	5	1	37932613	1075	-70.88	2.04	12	0.36	-40.00	1393.00	3870	20230120	-26.74	1675	20221013	69.25	3870	-26.74	20230120	2275	24.62	20230530	3870	-26.74	20230120	1675	69.25	20221013	3.22	N	322780	100	37 억		521419	N	N	0	N	00	N
56	20230621	110640	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2825	0	3	0.00	273819405	97404	36.19	2810	2850	2760	3670	1980	2825	2811.17	1.37	0	-14245	2908	2866	2818	2776	2728	2887	2797	38	845	100	1800	5	1	37932613	1072	-70.62	2.03	12	0.26	-40.00	1393.00	3870	20230120	-27.00	1675	20221013	68.66	3870	-27.00	20230120	2275	24.18	20230530	3870	-27.00	20230120	1675	68.66	20221013	3.22	N	322780	100	37 억		521419	N	N	0	N	00	N
57	20230621	100910	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2815	-10	5	-0.35	216528975	77079	28.64	2810	2850	2760	3670	1980	2825	2809.18	1.37	0	-14451	2908	2866	2818	2776	2728	2887	2797	38	845	100	1800	5	1	37932613	1068	-70.38	2.02	12	0.20	-40.00	1393.00	3870	20230120	-27.26	1675	20221013	68.06	3870	-27.26	20230120	2275	23.74	20230530	3870	-27.26	20230120	1675	68.06	20221013	3.22	N	322780	100	37 억		521419	N	N	0	N	00	N
58	20230621	090519	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2760	-65	5	-2.30	29246660	10515	3.91	2810	2815	2760	3670	1980	2825	2781.42	1.37	0	-1783	2908	2866	2818	2776	2728	2887	2797	38	845	100	1800	5	1	37932613	1047	-69.00	1.98	12	0.03	-40.00	1393.00	3870	20230120	-28.68	1675	20221013	64.78	3870	-28.68	20230120	2275	21.32	20230530	3870	-28.68	20230120	1675	64.78	20221013	3.22	N	322780	100	37 억		521419	N	N	0	N	00	N
59	20230620	160728	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2825	20	2	0.71	757444005	269027	47.96	2795	2860	2770	3645	1965	2805	2815.53	1.47	0	-38652	2915	2860	2765	2710	2615	2887	2737	38	840	100	1790	5	1	37932613	1072	-70.62	2.03	12	0.71	-40.00	1393.00	3870	20230120	-27.00	1675	20221013	68.66	3870	-27.00	20230120	2275	24.18	20230530	3870	-27.00	20230120	1675	68.66	20221013	3.08	N	322780	100	37 억		557613	N	N	0	N	00	N
60	20230620	150449	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2810	5	2	0.18	720218310	255787	45.60	2795	2860	2770	3645	1965	2805	2815.74	1.47	0	-39869	2915	2860	2765	2710	2615	2887	2737	38	840	100	1790	5	1	37932613	1066	-70.25	2.02	12	0.67	-40.00	1393.00	3870	20230120	-27.39	1675	20221013	67.76	3870	-27.39	20230120	2275	23.52	20230530	3870	-27.39	20230120	1675	67.76	20221013	3.08	N	322780	100	37 억		557613	N	N	0	N	00	N
61	20230620	140926	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2800	-5	5	-0.18	651718695	231399	41.25	2795	2860	2770	3645	1965	2805	2816.48	1.47	0	-38160	2915	2860	2765	2710	2615	2887	2737	38	840	100	1790	5	1	37932613	1062	-70.00	2.01	12	0.61	-40.00	1393.00	3870	20230120	-27.65	1675	20221013	67.16	3870	-27.65	20230120	2275	23.08	20230530	3870	-27.65	20230120	1675	67.16	20221013	3.08	N	322780	100	37 억		557613	N	N	0	N	00	N
62	20230620	130618	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2830	25	2	0.89	612902625	217558	38.78	2795	2860	2770	3645	1965	2805	2817.25	1.47	0	-31442	2915	2860	2765	2710	2615	2887	2737	38	840	100	1790	5	1	37932613	1073	-70.75	2.03	12	0.57	-40.00	1393.00	3870	20230120	-26.87	1675	20221013	68.96	3870	-26.87	20230120	2275	24.40	20230530	3870	-26.87	20230120	1675	68.96	20221013	3.08	N	322780	100	37 억		557613	N	N	0	N	00	N
63	20230620	120726	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2800	-5	5	-0.18	577418300	204888	36.52	2795	2860	2770	3645	1965	2805	2818.28	1.47	0	-36009	2915	2860	2765	2710	2615	2887	2737	38	840	100	1790	5	1	37932613	1062	-70.00	2.01	12	0.54	-40.00	1393.00	3870	20230120	-27.65	1675	20221013	67.16	3870	-27.65	20230120	2275	23.08	20230530	3870	-27.65	20230120	1675	67.16	20221013	3.08	N	322780	100	37 억		557613	N	N	0	N	00	N
64	20230620	110834	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2800	-5	5	-0.18	542187545	192389	34.29	2795	2860	2770	3645	1965	2805	2818.25	1.47	0	-31371	2915	2860	2765	2710	2615	2887	2737	38	840	100	1790	5	1	37932613	1062	-70.00	2.01	12	0.51	-40.00	1393.00	3870	20230120	-27.65	1675	20221013	67.16	3870	-27.65	20230120	2275	23.08	20230530	3870	-27.65	20230120	1675	67.16	20221013	3.08	N	322780	100	37 억		557613	N	N	0	N	00	N
65	20230620	100300	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2820	15	2	0.53	340088780	120851	21.54	2795	2850	2770	3645	1965	2805	2814.19	1.47	0	-36256	2915	2860	2765	2710	2615	2887	2737	38	840	100	1790	5	1	37932613	1070	-70.50	2.02	12	0.32	-40.00	1393.00	3870	20230120	-27.13	1675	20221013	68.36	3870	-27.13	20230120	2275	23.96	20230530	3870	-27.13	20230120	1675	68.36	20221013	3.08	N	322780	100	37 억		557613	N	N	0	N	00	N
66	20230620	090603	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2795	-10	5	-0.36	41492955	14896	2.66	2795	2820	2770	3645	1965	2805	2784.11	1.47	0	-2686	2915	2860	2765	2710	2615	2887	2737	38	840	100	1790	5	1	37932613	1060	-69.88	2.01	12	0.04	-40.00	1393.00	3870	20230120	-27.78	1675	20221013	66.87	3870	-27.78	20230120	2275	22.86	20230530	3870	-27.78	20230120	1675	66.87	20221013	3.08	N	322780	100	37 억		557613	N	N	0	N	00	N
67	20230619	160212	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2805	90	2	3.31	1523613815	553214	105.46	2720	2820	2670	3525	1905	2715	2754.08	1.35	0	41816	2838	2776	2663	2601	2488	2807	2632	38	810	100	1730	5	1	37932613	1064	-70.12	2.01	12	1.46	-40.00	1393.00	3870	20230120	-27.52	1675	20221013	67.46	3870	-27.52	20230120	2275	23.30	20230530	3870	-27.52	20230120	1675	67.46	20221013	3.14	N	322780	100	37 억		510786	N	N	0	N	00	N
68	20230619	150625	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2785	70	2	2.58	1390363875	505676	96.39	2720	2820	2670	3525	1905	2715	2749.52	1.35	0	42511	2838	2776	2663	2601	2488	2807	2632	38	810	100	1730	5	1	37932613	1056	-69.62	2.00	12	1.33	-40.00	1393.00	3870	20230120	-28.04	1675	20221013	66.27	3870	-28.04	20230120	2275	22.42	20230530	3870	-28.04	20230120	1675	66.27	20221013	3.14	N	322780	100	37 억		510786	N	N	0	N	00	N
69	20230619	140541	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2755	40	2	1.47	1168488495	425906	81.19	2720	2820	2670	3525	1905	2715	2743.54	1.35	0	37585	2838	2776	2663	2601	2488	2807	2632	38	810	100	1730	5	1	37932613	1045	-68.88	1.98	12	1.12	-40.00	1393.00	3870	20230120	-28.81	1675	20221013	64.48	3870	-28.81	20230120	2275	21.10	20230530	3870	-28.81	20230120	1675	64.48	20221013	3.14	N	322780	100	37 억		510786	N	N	0	N	00	N
70	20230619	130814	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2765	50	2	1.84	1097008950	399939	76.24	2720	2820	2670	3525	1905	2715	2742.94	1.35	0	41828	2838	2776	2663	2601	2488	2807	2632	38	810	100	1730	5	1	37932613	1049	-69.12	1.98	12	1.05	-40.00	1393.00	3870	20230120	-28.55	1675	20221013	65.07	3870	-28.55	20230120	2275	21.54	20230530	3870	-28.55	20230120	1675	65.07	20221013	3.14	N	322780	100	37 억		510786	N	N	0	N	00	N
71	20230619	120749	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2775	60	2	2.21	1071311435	390620	74.46	2720	2820	2670	3525	1905	2715	2742.59	1.35	0	40498	2838	2776	2663	2601	2488	2807	2632	38	810	100	1730	5	1	37932613	1053	-69.38	1.99	12	1.03	-40.00	1393.00	3870	20230120	-28.29	1675	20221013	65.67	3870	-28.29	20230120	2275	21.98	20230530	3870	-28.29	20230120	1675	65.67	20221013	3.14	N	322780	100	37 억		510786	N	N	0	N	00	N
72	20230619	110715	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2780	65	2	2.39	960204535	350513	66.82	2720	2820	2670	3525	1905	2715	2739.43	1.35	0	36692	2838	2776	2663	2601	2488	2807	2632	38	810	100	1730	5	1	37932613	1055	-69.50	2.00	12	0.92	-40.00	1393.00	3870	20230120	-28.17	1675	20221013	65.97	3870	-28.17	20230120	2275	22.20	20230530	3870	-28.17	20230120	1675	65.97	20221013	3.14	N	322780	100	37 억		510786	N	N	0	N	00	N
73	20230619	100458	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2735	20	2	0.74	261606310	95673	18.24	2720	2770	2690	3525	1905	2715	2734.38	1.35	0	-6524	2838	2776	2663	2601	2488	2807	2632	38	810	100	1730	5	1	37932613	1037	-68.38	1.96	12	0.25	-40.00	1393.00	3870	20230120	-29.33	1675	20221013	63.28	3870	-29.33	20230120	2275	20.22	20230530	3870	-29.33	20230120	1675	63.28	20221013	3.14	N	322780	100	37 억		510786	N	N	0	N	00	N
74	20230619	090407	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2745	30	2	1.10	58722025	21445	4.09	2720	2760	2720	3525	1905	2715	2738.26	1.35	0	-1823	2838	2776	2663	2601	2488	2807	2632	38	810	100	1730	5	1	37932613	1041	-68.62	1.97	12	0.06	-40.00	1393.00	3870	20230120	-29.07	1675	20221013	63.88	3870	-29.07	20230120	2275	20.66	20230530	3870	-29.07	20230120	1675	63.88	20221013	3.14	N	322780	100	37 억		510786	N	N	0	N	00	N
75	20230616	160734	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2715	175	2	6.89	1396799045	521604	400.25	2550	2725	2550	3300	1780	2540	2677.88	1.10	0	109366	2736	2637	2576	2477	2416	2687	2527	38	760	100	1620	5	1	37932613	1030	-67.88	1.95	12	1.38	-40.00	1393.00	3870	20230120	-29.84	1675	20221013	62.09	3870	-29.84	20230120	2275	19.34	20230530	3870	-29.84	20230120	1675	62.09	20221013	3.12	N	322780	100	37 억		416650	N	N	0	N	00	N
76	20230616	150939	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2715	175	2	6.89	1327573160	496134	380.70	2550	2725	2550	3300	1780	2540	2675.84	1.10	0	105903	2736	2637	2576	2477	2416	2687	2527	38	760	100	1620	5	1	37932613	1030	-67.88	1.95	12	1.31	-40.00	1393.00	3870	20230120	-29.84	1675	20221013	62.09	3870	-29.84	20230120	2275	19.34	20230530	3870	-29.84	20230120	1675	62.09	20221013	3.12	N	322780	100	37 억		416650	N	N	0	N	00	N
77	20230616	141041	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2710	170	2	6.69	1166356585	436589	335.01	2550	2725	2550	3300	1780	2540	2671.52	1.10	0	98632	2736	2637	2576	2477	2416	2687	2527	38	760	100	1620	5	1	37932613	1028	-67.75	1.95	12	1.15	-40.00	1393.00	3870	20230120	-29.97	1675	20221013	61.79	3870	-29.97	20230120	2275	19.12	20230530	3870	-29.97	20230120	1675	61.79	20221013	3.12	N	322780	100	37 억		416650	N	N	0	N	00	N
78	20230616	130709	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2650	110	2	4.33	590921810	223229	171.29	2550	2690	2550	3300	1780	2540	2647.16	1.10	0	42968	2736	2637	2576	2477	2416	2687	2527	38	760	100	1620	5	1	37932613	1005	-66.25	1.90	12	0.59	-40.00	1393.00	3870	20230120	-31.52	1675	20221013	58.21	3870	-31.52	20230120	2275	16.48	20230530	3870	-31.52	20230120	1675	58.21	20221013	3.12	N	322780	100	37 억		416650	N	N	0	N	00	N
79	20230616	120925	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2645	105	2	4.13	426283025	161388	123.84	2550	2690	2550	3300	1780	2540	2641.36	1.10	0	26959	2736	2637	2576	2477	2416	2687	2527	38	760	100	1620	5	1	37932613	1003	-66.12	1.90	12	0.43	-40.00	1393.00	3870	20230120	-31.65	1675	20221013	57.91	3870	-31.65	20230120	2275	16.26	20230530	3870	-31.65	20230120	1675	57.91	20221013	3.12	N	322780	100	37 억		416650	N	N	0	N	00	N
80	20230616	110107	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2595	55	2	2.17	202221370	76770	58.91	2550	2690	2550	3300	1780	2540	2634.12	1.10	0	-5792	2736	2637	2576	2477	2416	2687	2527	38	760	100	1620	5	1	37932613	984	-64.88	1.86	12	0.20	-40.00	1393.00	3870	20230120	-32.95	1675	20221013	54.93	3870	-32.95	20230120	2275	14.07	20230530	3870	-32.95	20230120	1675	54.93	20221013	3.12	N	322780	100	37 억		416650	N	N	0	N	00	N
81	20230616	100803	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2625	85	2	3.35	189817490	72014	55.26	2550	2690	2550	3300	1780	2540	2635.84	1.10	0	-6115	2736	2637	2576	2477	2416	2687	2527	38	760	100	1620	5	1	37932613	996	-65.62	1.88	12	0.19	-40.00	1393.00	3870	20230120	-32.17	1675	20221013	56.72	3870	-32.17	20230120	2275	15.38	20230530	3870	-32.17	20230120	1675	56.72	20221013	3.12	N	322780	100	37 억		416650	N	N	0	N	00	N
82	20230616	091006	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2635	95	2	3.74	111425490	42187	32.37	2550	2690	2550	3300	1780	2540	2641.23	1.10	0	-1674	2736	2637	2576	2477	2416	2687	2527	38	760	100	1620	5	1	37932613	1000	-65.88	1.89	12	0.11	-40.00	1393.00	3870	20230120	-31.91	1675	20221013	57.31	3870	-31.91	20230120	2275	15.82	20230530	3870	-31.91	20230120	1675	57.31	20221013	3.12	N	322780	100	37 억		416650	N	N	0	N	00	N
83	20230615	150224	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2580	35	2	1.38	317325815	123379	154.04	2535	2675	2515	3305	1785	2545	2571.96	1.04	0	19199	2675	2610	2570	2505	2465	2590	2485	38	760	100	1620	5	1	37932613	979	-64.50	1.85	12	0.33	-40.00	1393.00	3870	20230120	-33.33	1675	20221013	54.03	3870	-33.33	20230120	2275	13.41	20230530	3870	-33.33	20230120	1675	54.03	20221013	3.11	N	322780	100	37 억		396388	N	N	0	N	00	N
84	20230615	140427	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2565	20	2	0.79	224049020	87251	108.93	2535	2675	2515	3305	1785	2545	2567.87	1.04	0	10434	2675	2610	2570	2505	2465	2590	2485	38	760	100	1620	5	1	37932613	973	-64.12	1.84	12	0.23	-40.00	1393.00	3870	20230120	-33.72	1675	20221013	53.13	3870	-33.72	20230120	2275	12.75	20230530	3870	-33.72	20230120	1675	53.13	20221013	3.11	N	322780	100	37 억		396388	N	N	0	N	00	N
85	20230615	130600	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2545	0	3	0.00	185884405	72438	90.44	2535	2675	2515	3305	1785	2545	2566.12	1.04	0	10973	2675	2610	2570	2505	2465	2590	2485	38	760	100	1620	5	1	37932613	965	-63.62	1.83	12	0.19	-40.00	1393.00	3870	20230120	-34.24	1675	20221013	51.94	3870	-34.24	20230120	2275	11.87	20230530	3870	-34.24	20230120	1675	51.94	20221013	3.11	N	322780	100	37 억		396388	N	N	0	N	00	N
86	20230615	120931	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2545	0	3	0.00	169003305	65806	82.16	2535	2675	2515	3305	1785	2545	2568.21	1.04	0	8293	2675	2610	2570	2505	2465	2590	2485	38	760	100	1620	5	1	37932613	965	-63.62	1.83	12	0.17	-40.00	1393.00	3870	20230120	-34.24	1675	20221013	51.94	3870	-34.24	20230120	2275	11.87	20230530	3870	-34.24	20230120	1675	51.94	20221013	3.11	N	322780	100	37 억		396388	N	N	0	N	00	N
87	20230615	110419	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2530	-15	5	-0.59	151590185	58924	73.57	2535	2675	2515	3305	1785	2545	2572.64	1.04	0	6762	2675	2610	2570	2505	2465	2590	2485	38	760	100	1620	5	1	37932613	960	-63.25	1.82	12	0.16	-40.00	1393.00	3870	20230120	-34.63	1675	20221013	51.04	3870	-34.63	20230120	2275	11.21	20230530	3870	-34.63	20230120	1675	51.04	20221013	3.11	N	322780	100	37 억		396388	N	N	0	N	00	N
88	20230611	184816	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	2575	0	3	0.00	171038190	66061	76.50	2580	2630	2535	3345	1805	2575	2589.13	0.91	-7552	-7551	2715	2645	2585	2515	2455	2680	2550	38	770	100	1640	5	1	37932613	977	-64.38	1.85	12	0.17	-40.00	1393.00	3870	20230120	-33.46	1675	20221013	53.73	3870	-33.46	20230120	2275	13.19	20230530	3870	-33.46	20230120	1675	53.73	20221013	3.05	N	322780	100	37 억		343441	N	N	0	N	00	N