KissMeData/317530/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	161030	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7280	-200	5	-2.67	820683970	113070	106.01	7430	7570	7130	9720	5240	7480	7258.15	0.22	0	4541	7933	7706	7573	7346	7213	7640	7280	35	2240	500	4480	10	1	6961196	507	-43.86	4.20	12	1.62	-166.00	1734.00	10900	20230207	-33.21	4400	20221024	65.45	10900	-33.21	20230207	5830	24.87	20230516	10900	-33.21	20230207	4400	65.45	20221024	1.13	N	317530	500	34 억		15616	N	N	0	N	00	N
3	20230630	151033	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7220	-260	5	-3.48	798026070	109946	103.08	7430	7570	7130	9720	5240	7480	7258.35	0.22	0	4808	7933	7706	7573	7346	7213	7640	7280	35	2240	500	4480	10	1	6961196	503	-43.49	4.16	12	1.58	-166.00	1734.00	10900	20230207	-33.76	4400	20221024	64.09	10900	-33.76	20230207	5830	23.84	20230516	10900	-33.76	20230207	4400	64.09	20221024	1.13	N	317530	500	34 억		15616	N	N	0	N	00	N
4	20230630	141032	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7260	-220	5	-2.94	750789740	103429	96.97	7430	7570	7130	9720	5240	7480	7258.99	0.22	0	3973	7933	7706	7573	7346	7213	7640	7280	35	2240	500	4480	10	1	6961196	505	-43.73	4.19	12	1.49	-166.00	1734.00	10900	20230207	-33.39	4400	20221024	65.00	10900	-33.39	20230207	5830	24.53	20230516	10900	-33.39	20230207	4400	65.00	20221024	1.13	N	317530	500	34 억		15616	N	N	0	N	00	N
5	20230630	131031	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7170	-310	5	-4.14	578513200	79806	74.83	7430	7570	7130	9720	5240	7480	7248.99	0.22	0	5873	7933	7706	7573	7346	7213	7640	7280	35	2240	500	4480	10	1	6961196	499	-43.19	4.13	12	1.15	-166.00	1734.00	10900	20230207	-34.22	4400	20221024	62.95	10900	-34.22	20230207	5830	22.98	20230516	10900	-34.22	20230207	4400	62.95	20221024	1.13	N	317530	500	34 억		15616	N	N	0	N	00	N
6	20230630	121028	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7160	-320	5	-4.28	530710910	73141	68.58	7430	7570	7130	9720	5240	7480	7256.00	0.22	0	6088	7933	7706	7573	7346	7213	7640	7280	35	2240	500	4480	10	1	6961196	498	-43.13	4.13	12	1.05	-166.00	1734.00	10900	20230207	-34.31	4400	20221024	62.73	10900	-34.31	20230207	5830	22.81	20230516	10900	-34.31	20230207	4400	62.73	20221024	1.13	N	317530	500	34 억		15616	N	N	0	N	00	N
7	20230630	111023	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7240	-240	5	-3.21	434981290	59866	56.13	7430	7570	7130	9720	5240	7480	7265.92	0.22	0	6253	7933	7706	7573	7346	7213	7640	7280	35	2240	500	4480	10	1	6961196	504	-43.61	4.18	12	0.86	-166.00	1734.00	10900	20230207	-33.58	4400	20221024	64.55	10900	-33.58	20230207	5830	24.19	20230516	10900	-33.58	20230207	4400	64.55	20221024	1.13	N	317530	500	34 억		15616	N	N	0	N	00	N
8	20230630	101031	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7210	-270	5	-3.61	316562150	43597	40.88	7430	7570	7130	9720	5240	7480	7261.10	0.22	0	6589	7933	7706	7573	7346	7213	7640	7280	35	2240	500	4480	10	1	6961196	502	-43.43	4.16	12	0.63	-166.00	1734.00	10900	20230207	-33.85	4400	20221024	63.86	10900	-33.85	20230207	5830	23.67	20230516	10900	-33.85	20230207	4400	63.86	20221024	1.13	N	317530	500	34 억		15616	N	N	0	N	00	N
9	20230630	091031	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7480	0	3	0.00	43489460	5829	5.47	7430	7570	7360	9720	5240	7480	7460.88	0.22	0	210	7933	7706	7573	7346	7213	7640	7280	35	2240	500	4480	10	1	6961196	521	-45.06	4.31	12	0.08	-166.00	1734.00	10900	20230207	-31.38	4400	20221024	70.00	10900	-31.38	20230207	5830	28.30	20230516	10900	-31.38	20230207	4400	70.00	20221024	1.13	N	317530	500	34 억		15616	N	N	0	N	00	N
10	20230629	161025	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7480	-190	5	-2.48	774675620	102312	20.39	7610	7800	7440	9970	5370	7670	7571.86	0.07	0	10308	9076	8372	7896	7192	6716	8135	6955	35	2300	500	4600	10	1	6961196	521	-45.06	4.31	12	1.47	-166.00	1734.00	10900	20230207	-31.38	4400	20221024	70.00	10900	-31.38	20230207	5830	28.30	20230516	10900	-31.38	20230207	4400	70.00	20221024	1.14	N	317530	500	34 억		4822	N	N	0	N	00	N
11	20230629	151025	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7500	-170	5	-2.22	742715310	98035	19.54	7610	7800	7440	9970	5370	7670	7576.02	0.07	0	9841	9076	8372	7896	7192	6716	8135	6955	35	2300	500	4600	10	1	6961196	522	-45.18	4.33	12	1.41	-166.00	1734.00	10900	20230207	-31.19	4400	20221024	70.45	10900	-31.19	20230207	5830	28.64	20230516	10900	-31.19	20230207	4400	70.45	20221024	1.14	N	317530	500	34 억		4822	N	N	0	N	00	N
12	20230629	141024	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7500	-170	5	-2.22	555229370	72947	14.54	7610	7800	7450	9970	5370	7670	7611.41	0.07	0	5426	9076	8372	7896	7192	6716	8135	6955	35	2300	500	4600	10	1	6961196	522	-45.18	4.33	12	1.05	-166.00	1734.00	10900	20230207	-31.19	4400	20221024	70.45	10900	-31.19	20230207	5830	28.64	20230516	10900	-31.19	20230207	4400	70.45	20221024	1.14	N	317530	500	34 억		4822	N	N	0	N	00	N
13	20230629	131021	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7630	-40	5	-0.52	446336710	58484	11.66	7610	7800	7450	9970	5370	7670	7631.77	0.07	0	143	9076	8372	7896	7192	6716	8135	6955	35	2300	500	4600	10	1	6961196	531	-45.96	4.40	12	0.84	-166.00	1734.00	10900	20230207	-30.00	4400	20221024	73.41	10900	-30.00	20230207	5830	30.87	20230516	10900	-30.00	20230207	4400	73.41	20221024	1.14	N	317530	500	34 억		4822	N	N	0	N	00	N
14	20230629	121026	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7580	-90	5	-1.17	405728790	53151	10.59	7610	7800	7450	9970	5370	7670	7633.51	0.07	0	98	9076	8372	7896	7192	6716	8135	6955	35	2300	500	4600	10	1	6961196	528	-45.66	4.37	12	0.76	-166.00	1734.00	10900	20230207	-30.46	4400	20221024	72.27	10900	-30.46	20230207	5830	30.02	20230516	10900	-30.46	20230207	4400	72.27	20221024	1.14	N	317530	500	34 억		4822	N	N	0	N	00	N
15	20230629	111027	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7540	-130	5	-1.69	362100740	47371	9.44	7610	7800	7450	9970	5370	7670	7643.93	0.07	0	1496	9076	8372	7896	7192	6716	8135	6955	35	2300	500	4600	10	1	6961196	525	-45.42	4.35	12	0.68	-166.00	1734.00	10900	20230207	-30.83	4400	20221024	71.36	10900	-30.83	20230207	5830	29.33	20230516	10900	-30.83	20230207	4400	71.36	20221024	1.14	N	317530	500	34 억		4822	N	N	0	N	00	N
16	20230629	101029	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7600	-70	5	-0.91	306146720	39966	7.97	7610	7800	7450	9970	5370	7670	7660.18	0.07	0	-110	9076	8372	7896	7192	6716	8135	6955	35	2300	500	4600	10	1	6961196	529	-45.78	4.38	12	0.57	-166.00	1734.00	10900	20230207	-30.28	4400	20221024	72.73	10900	-30.28	20230207	5830	30.36	20230516	10900	-30.28	20230207	4400	72.73	20221024	1.14	N	317530	500	34 억		4822	N	N	0	N	00	N
17	20230629	090926	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7520	-150	5	-1.96	88459070	11744	2.34	7610	7610	7450	9970	5370	7670	7532.27	0.07	0	1371	9076	8372	7896	7192	6716	8135	6955	35	2300	500	4600	10	1	6961196	523	-45.30	4.34	12	0.17	-166.00	1734.00	10900	20230207	-31.01	4400	20221024	70.91	10900	-31.01	20230207	5830	28.99	20230516	10900	-31.01	20230207	4400	70.91	20221024	1.14	N	317530	500	34 억		4822	N	N	0	N	00	N
18	20230628	161012	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7670	-160	5	-2.04	3985419500	499580	396.33	7870	8600	7420	10170	5490	7830	7977.55	0.10	0	-2322	8216	8022	7786	7592	7356	8120	7690	35	2340	500	4690	10	1	6961196	534	-46.20	4.42	12	7.18	-166.00	1734.00	10900	20230207	-29.63	4400	20221024	74.32	10900	-29.63	20230207	5830	31.56	20230516	10900	-29.63	20230207	4400	74.32	20221024	1.37	N	317530	500	34 억		6953	N	N	0	N	00	N
19	20230628	151019	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7730	-100	5	-1.28	3938899130	493541	391.54	7870	8600	7420	10170	5490	7830	7980.90	0.10	0	-1826	8216	8022	7786	7592	7356	8120	7690	35	2340	500	4690	10	1	6961196	538	-46.57	4.46	12	7.09	-166.00	1734.00	10900	20230207	-29.08	4400	20221024	75.68	10900	-29.08	20230207	5830	32.59	20230516	10900	-29.08	20230207	4400	75.68	20221024	1.37	N	317530	500	34 억		6953	N	N	0	N	00	N
20	20230628	141018	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7740	-90	5	-1.15	3817524170	477775	379.03	7870	8600	7420	10170	5490	7830	7990.21	0.10	0	-1173	8216	8022	7786	7592	7356	8120	7690	35	2340	500	4690	10	1	6961196	539	-46.63	4.46	12	6.86	-166.00	1734.00	10900	20230207	-28.99	4400	20221024	75.91	10900	-28.99	20230207	5830	32.76	20230516	10900	-28.99	20230207	4400	75.91	20221024	1.37	N	317530	500	34 억		6953	N	N	0	N	00	N
21	20230628	131019	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8190	360	2	4.60	3091410350	385560	305.87	7870	8600	7420	10170	5490	7830	8017.97	0.10	0	1915	8216	8022	7786	7592	7356	8120	7690	35	2340	500	4690	10	1	6961196	570	-49.34	4.72	12	5.54	-166.00	1734.00	10900	20230207	-24.86	4400	20221024	86.14	10900	-24.86	20230207	5830	40.48	20230516	10900	-24.86	20230207	4400	86.14	20221024	1.37	N	317530	500	34 억		6953	N	N	0	N	00	N
22	20230628	121030	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7730	-100	5	-1.28	916959360	121367	96.28	7870	7870	7420	10170	5490	7830	7555.26	0.10	0	7131	8216	8022	7786	7592	7356	8120	7690	35	2340	500	4690	10	1	6961196	538	-46.57	4.46	12	1.74	-166.00	1734.00	10900	20230207	-29.08	4400	20221024	75.68	10900	-29.08	20230207	5830	32.59	20230516	10900	-29.08	20230207	4400	75.68	20221024	1.37	N	317530	500	34 억		6953	N	N	0	N	00	N
23	20230628	111025	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7490	-340	5	-4.34	659539100	87501	69.42	7870	7870	7420	10170	5490	7830	7537.50	0.10	0	6407	8216	8022	7786	7592	7356	8120	7690	35	2340	500	4690	10	1	6961196	521	-45.12	4.32	12	1.26	-166.00	1734.00	10900	20230207	-31.28	4400	20221024	70.23	10900	-31.28	20230207	5830	28.47	20230516	10900	-31.28	20230207	4400	70.23	20221024	1.37	N	317530	500	34 억		6953	N	N	0	N	00	N
24	20230628	101026	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7460	-370	5	-4.73	526888640	69729	55.32	7870	7870	7420	10170	5490	7830	7556.23	0.10	0	6081	8216	8022	7786	7592	7356	8120	7690	35	2340	500	4690	10	1	6961196	519	-44.94	4.30	12	1.00	-166.00	1734.00	10900	20230207	-31.56	4400	20221024	69.55	10900	-31.56	20230207	5830	27.96	20230516	10900	-31.56	20230207	4400	69.55	20221024	1.37	N	317530	500	34 억		6953	N	N	0	N	00	N
25	20230628	091021	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7700	-130	5	-1.66	117434760	15270	12.11	7870	7870	7650	10170	5490	7830	7690.55	0.10	0	2961	8216	8022	7786	7592	7356	8120	7690	35	2340	500	4690	10	1	6961196	536	-46.39	4.44	12	0.22	-166.00	1734.00	10900	20230207	-29.36	4400	20221024	75.00	10900	-29.36	20230207	5830	32.08	20230516	10900	-29.36	20230207	4400	75.00	20221024	1.37	N	317530	500	34 억		6953	N	N	0	N	00	N
26	20230627	161021	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7830	180	2	2.35	972739940	124535	37.81	7550	7980	7550	9940	5360	7650	7811.05	0.06	0	2875	9116	8382	8016	7282	6916	8200	7100	35	2290	500	4590	10	1	6961196	545	-47.17	4.52	12	1.79	-166.00	1734.00	10900	20230207	-28.17	4400	20221024	77.95	10900	-28.17	20230207	5830	34.31	20230516	10900	-28.17	20230207	4400	77.95	20221024	1.45	N	317530	500	34 억		3955	N	N	0	N	00	N
27	20230627	151030	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7740	90	2	1.18	935212250	119710	36.34	7550	7980	7550	9940	5360	7650	7812.40	0.06	0	3016	9116	8382	8016	7282	6916	8200	7100	35	2290	500	4590	10	1	6961196	539	-46.63	4.46	12	1.72	-166.00	1734.00	10900	20230207	-28.99	4400	20221024	75.91	10900	-28.99	20230207	5830	32.76	20230516	10900	-28.99	20230207	4400	75.91	20221024	1.45	N	317530	500	34 억		3955	N	N	0	N	00	N
28	20230627	141039	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7840	190	2	2.48	873634590	111779	33.93	7550	7980	7550	9940	5360	7650	7815.82	0.06	0	3599	9116	8382	8016	7282	6916	8200	7100	35	2290	500	4590	10	1	6961196	546	-47.23	4.52	12	1.61	-166.00	1734.00	10900	20230207	-28.07	4400	20221024	78.18	10900	-28.07	20230207	5830	34.48	20230516	10900	-28.07	20230207	4400	78.18	20221024	1.45	N	317530	500	34 억		3955	N	N	0	N	00	N
29	20230627	131036	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7820	170	2	2.22	815307960	104319	31.67	7550	7980	7550	9940	5360	7650	7815.62	0.06	0	2538	9116	8382	8016	7282	6916	8200	7100	35	2290	500	4590	10	1	6961196	544	-47.11	4.51	12	1.50	-166.00	1734.00	10900	20230207	-28.26	4400	20221024	77.73	10900	-28.26	20230207	5830	34.13	20230516	10900	-28.26	20230207	4400	77.73	20221024	1.45	N	317530	500	34 억		3955	N	N	0	N	00	N
30	20230627	121036	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7830	180	2	2.35	749362180	95869	29.10	7550	7980	7550	9940	5360	7650	7816.63	0.06	0	3217	9116	8382	8016	7282	6916	8200	7100	35	2290	500	4590	10	1	6961196	545	-47.17	4.52	12	1.38	-166.00	1734.00	10900	20230207	-28.17	4400	20221024	77.95	10900	-28.17	20230207	5830	34.31	20230516	10900	-28.17	20230207	4400	77.95	20221024	1.45	N	317530	500	34 억		3955	N	N	0	N	00	N
31	20230627	111047	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7870	220	2	2.88	671422780	85962	26.10	7550	7980	7550	9940	5360	7650	7810.81	0.06	0	3247	9116	8382	8016	7282	6916	8200	7100	35	2290	500	4590	10	1	6961196	548	-47.41	4.54	12	1.23	-166.00	1734.00	10900	20230207	-27.80	4400	20221024	78.86	10900	-27.80	20230207	5830	34.99	20230516	10900	-27.80	20230207	4400	78.86	20221024	1.45	N	317530	500	34 억		3955	N	N	0	N	00	N
32	20230627	101014	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7840	190	2	2.48	477263250	61415	18.64	7550	7970	7550	9940	5360	7650	7771.24	0.06	0	1941	9116	8382	8016	7282	6916	8200	7100	35	2290	500	4590	10	1	6961196	546	-47.23	4.52	12	0.88	-166.00	1734.00	10900	20230207	-28.07	4400	20221024	78.18	10900	-28.07	20230207	5830	34.48	20230516	10900	-28.07	20230207	4400	78.18	20221024	1.45	N	317530	500	34 억		3955	N	N	0	N	00	N
33	20230627	091020	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7670	20	2	0.26	148499920	19418	5.89	7550	7820	7550	9940	5360	7650	7647.53	0.06	0	727	9116	8382	8016	7282	6916	8200	7100	35	2290	500	4590	10	1	6961196	534	-46.20	4.42	12	0.28	-166.00	1734.00	10900	20230207	-29.63	4400	20221024	74.32	10900	-29.63	20230207	5830	31.56	20230516	10900	-29.63	20230207	4400	74.32	20221024	1.45	N	317530	500	34 억		3955	N	N	0	N	00	N
34	20230626	161019	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7650	-980	5	-11.36	2609771250	326443	144.00	8450	8750	7650	11210	6050	8630	7996.96	0.29	0	-16488	8910	8770	8550	8410	8190	8840	8480	35	2580	500	5170	10	1	6961196	533	-46.08	4.41	12	4.69	-166.00	1734.00	10900	20230207	-29.82	4400	20221024	73.86	10900	-29.82	20230207	5830	31.22	20230516	10900	-29.82	20230207	4400	73.86	20221024	1.70	N	317530	500	34 억		20364	N	N	0	N	00	N
35	20230626	151026	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7720	-910	5	-10.54	2395545190	298547	131.69	8450	8750	7700	11210	6050	8630	8023.54	0.29	0	-15202	8910	8770	8550	8410	8190	8840	8480	35	2580	500	5170	10	1	6961196	537	-46.51	4.45	12	4.29	-166.00	1734.00	10900	20230207	-29.17	4400	20221024	75.45	10900	-29.17	20230207	5830	32.42	20230516	10900	-29.17	20230207	4400	75.45	20221024	1.70	N	317530	500	34 억		20364	N	N	0	N	00	N
36	20230626	141024	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7830	-800	5	-9.27	1965744380	243107	107.24	8450	8750	7700	11210	6050	8630	8085.40	0.29	0	-13173	8910	8770	8550	8410	8190	8840	8480	35	2580	500	5170	10	1	6961196	545	-47.17	4.52	12	3.49	-166.00	1734.00	10900	20230207	-28.17	4400	20221024	77.95	10900	-28.17	20230207	5830	34.31	20230516	10900	-28.17	20230207	4400	77.95	20221024	1.70	N	317530	500	34 억		20364	N	N	0	N	00	N
37	20230626	121020	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7970	-660	5	-7.65	1756786920	216639	95.56	8450	8750	7700	11210	6050	8630	8108.72	0.29	0	-12694	8910	8770	8550	8410	8190	8840	8480	35	2580	500	5170	10	1	6961196	555	-48.01	4.60	12	3.11	-166.00	1734.00	10900	20230207	-26.88	4400	20221024	81.14	10900	-26.88	20230207	5830	36.71	20230516	10900	-26.88	20230207	4400	81.14	20221024	1.70	N	317530	500	34 억		20364	N	N	0	N	00	N
38	20230626	111019	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8040	-590	5	-6.84	1664842750	205036	90.44	8450	8750	7700	11210	6050	8630	8119.18	0.29	0	-10977	8910	8770	8550	8410	8190	8840	8480	35	2580	500	5170	10	1	6961196	560	-48.43	4.64	12	2.95	-166.00	1734.00	10900	20230207	-26.24	4400	20221024	82.73	10900	-26.24	20230207	5830	37.91	20230516	10900	-26.24	20230207	4400	82.73	20221024	1.70	N	317530	500	34 억		20364	N	N	0	N	00	N
39	20230626	101017	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7890	-740	5	-8.57	1456504880	178622	78.79	8450	8750	7700	11210	6050	8630	8153.49	0.29	0	-9662	8910	8770	8550	8410	8190	8840	8480	35	2580	500	5170	10	1	6961196	549	-47.53	4.55	12	2.57	-166.00	1734.00	10900	20230207	-27.61	4400	20221024	79.32	10900	-27.61	20230207	5830	35.33	20230516	10900	-27.61	20230207	4400	79.32	20221024	1.70	N	317530	500	34 억		20364	N	N	0	N	00	N
40	20230626	091022	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8360	-270	5	-3.13	309098390	36731	16.20	8450	8750	8200	11210	6050	8630	8413.81	0.29	0	-6149	8910	8770	8550	8410	8190	8840	8480	35	2580	500	5170	10	1	6961196	582	-50.36	4.82	12	0.53	-166.00	1734.00	10900	20230207	-23.30	4400	20221024	90.00	10900	-23.30	20230207	5830	43.40	20230516	10900	-23.30	20230207	4400	90.00	20221024	1.70	N	317530	500	34 억		20364	N	N	0	N	00	N
41	20230623	185326	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8630	130	2	1.53	1938456120	226697	23.27	8360	8690	8330	11050	5950	8500	8545.50	0.29	15090	13965	9666	9082	8696	8112	7726	8890	7920	35	2550	500	5100	10	1	6961196	601	-51.99	4.98	12	3.26	-166.00	1734.00	10900	20230207	-20.83	4400	20221024	96.14	10900	-20.83	20230207	5830	48.03	20230516	10900	-20.83	20230207	4400	96.14	20221024	1.70	N	317530	500	34 억		20364	N	N	0	N	00	N
42	20230623	140823	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8590	90	2	1.06	1611732790	188810	19.38	8360	8690	8330	11050	5950	8500	8536.66	0.08	0	15206	9666	9082	8696	8112	7726	8890	7920	35	2550	500	5100	10	1	6961196	598	-51.75	4.95	12	2.71	-166.00	1734.00	10900	20230207	-21.19	4400	20221024	95.23	10900	-21.19	20230207	5830	47.34	20230516	10900	-21.19	20230207	4400	95.23	20221024	1.70	N	317530	500	34 억		5274	N	N	0	N	00	N
43	20230622	160652	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8500	-20	5	-0.23	8414392720	960008	247.52	9130	9280	8310	11070	5970	8520	8765.03	0.13	0	-3786	8993	8756	8483	8246	7973	8620	8110	35	2550	500	5110	10	1	6961196	592	-51.20	4.90	12	13.79	-166.00	1734.00	10900	20230207	-22.02	4400	20221024	93.18	10900	-22.02	20230207	5830	45.80	20230516	10900	-22.02	20230207	4400	93.18	20221024	1.65	N	317530	500	34 억		8792	N	N	0	N	00	N
44	20230622	150540	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8530	10	2	0.12	8274105950	943543	243.28	9130	9280	8310	11070	5970	8520	8769.19	0.13	0	-4013	8993	8756	8483	8246	7973	8620	8110	35	2550	500	5110	10	1	6961196	594	-51.39	4.92	12	13.55	-166.00	1734.00	10900	20230207	-21.74	4400	20221024	93.86	10900	-21.74	20230207	5830	46.31	20230516	10900	-21.74	20230207	4400	93.86	20221024	1.65	N	317530	500	34 억		8792	N	N	0	N	00	N
45	20230622	140733	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8420	-100	5	-1.17	8060870610	918440	236.81	9130	9280	8310	11070	5970	8520	8776.70	0.13	0	-4225	8993	8756	8483	8246	7973	8620	8110	35	2550	500	5110	10	1	6961196	586	-50.72	4.86	12	13.19	-166.00	1734.00	10900	20230207	-22.75	4400	20221024	91.36	10900	-22.75	20230207	5830	44.43	20230516	10900	-22.75	20230207	4400	91.36	20221024	1.65	N	317530	500	34 억		8792	N	N	0	N	00	N
46	20230622	130611	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8620	100	2	1.17	7682874220	873863	225.31	9130	9280	8310	11070	5970	8520	8791.85	0.13	0	-4671	8993	8756	8483	8246	7973	8620	8110	35	2550	500	5110	10	1	6961196	600	-51.93	4.97	12	12.55	-166.00	1734.00	10900	20230207	-20.92	4400	20221024	95.91	10900	-20.92	20230207	5830	47.86	20230516	10900	-20.92	20230207	4400	95.91	20221024	1.65	N	317530	500	34 억		8792	N	N	0	N	00	N
47	20230622	120908	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8350	-170	5	-2.00	6516808210	738753	190.48	9130	9280	8310	11070	5970	8520	8821.36	0.13	0	-2358	8993	8756	8483	8246	7973	8620	8110	35	2550	500	5110	10	1	6961196	581	-50.30	4.82	12	10.61	-166.00	1734.00	10900	20230207	-23.39	4400	20221024	89.77	10900	-23.39	20230207	5830	43.22	20230516	10900	-23.39	20230207	4400	89.77	20221024	1.65	N	317530	500	34 억		8792	N	N	0	N	00	N
48	20230622	111025	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8480	-40	5	-0.47	6041327610	682167	175.89	9130	9280	8470	11070	5970	8520	8856.08	0.13	0	-4799	8993	8756	8483	8246	7973	8620	8110	35	2550	500	5110	10	1	6961196	590	-51.08	4.89	12	9.80	-166.00	1734.00	10900	20230207	-22.20	4400	20221024	92.73	10900	-22.20	20230207	5830	45.45	20230516	10900	-22.20	20230207	4400	92.73	20221024	1.65	N	317530	500	34 억		8792	N	N	0	N	00	N
49	20230622	100859	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8660	140	2	1.64	5007640220	561709	144.83	9130	9280	8640	11070	5970	8520	8915.01	0.13	0	-5396	8993	8756	8483	8246	7973	8620	8110	35	2550	500	5110	10	1	6961196	603	-52.17	4.99	12	8.07	-166.00	1734.00	10900	20230207	-20.55	4400	20221024	96.82	10900	-20.55	20230207	5830	48.54	20230516	10900	-20.55	20230207	4400	96.82	20221024	1.65	N	317530	500	34 억		8792	N	N	0	N	00	N
50	20230622	090319	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8970	450	2	5.28	1605779440	177311	45.72	9130	9280	8910	11070	5970	8520	9056.29	0.13	0	-4080	8993	8756	8483	8246	7973	8620	8110	35	2550	500	5110	10	1	6961196	624	-54.04	5.17	12	2.55	-166.00	1734.00	10900	20230207	-17.71	4400	20221024	103.86	10900	-17.71	20230207	5830	53.86	20230516	10900	-17.71	20230207	4400	103.86	20221024	1.65	N	317530	500	34 억		8792	N	N	0	N	00	N
51	20230621	160145	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8520	-20	5	-0.23	2300691560	269614	34.68	8530	8720	8210	11100	5980	8540	8533.32	0.09	0	2780	9526	9032	8616	8122	7706	8825	7915	35	2560	500	5120	10	1	6961196	593	-51.33	4.91	12	3.87	-166.00	1734.00	10900	20230207	-21.83	4400	20221024	93.64	10900	-21.83	20230207	5830	46.14	20230516	10900	-21.83	20230207	4400	93.64	20221024	1.64	N	317530	500	34 억		6015	N	N	0	N	00	N
52	20230621	150844	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8530	-10	5	-0.12	2158230790	252928	32.53	8530	8720	8210	11100	5980	8540	8532.98	0.09	0	3302	9526	9032	8616	8122	7706	8825	7915	35	2560	500	5120	10	1	6961196	594	-51.39	4.92	12	3.63	-166.00	1734.00	10900	20230207	-21.74	4400	20221024	93.86	10900	-21.74	20230207	5830	46.31	20230516	10900	-21.74	20230207	4400	93.86	20221024	1.64	N	317530	500	34 억		6015	N	N	0	N	00	N
53	20230621	140331	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8530	-10	5	-0.12	1851612150	216657	27.87	8530	8720	8210	11100	5980	8540	8546.28	0.09	0	4862	9526	9032	8616	8122	7706	8825	7915	35	2560	500	5120	10	1	6961196	594	-51.39	4.92	12	3.11	-166.00	1734.00	10900	20230207	-21.74	4400	20221024	93.86	10900	-21.74	20230207	5830	46.31	20230516	10900	-21.74	20230207	4400	93.86	20221024	1.64	N	317530	500	34 억		6015	N	N	0	N	00	N
54	20230621	130327	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8540	0	3	0.00	1745676370	204225	26.27	8530	8720	8210	11100	5980	8540	8547.81	0.09	0	5250	9526	9032	8616	8122	7706	8825	7915	35	2560	500	5120	10	1	6961196	594	-51.45	4.93	12	2.93	-166.00	1734.00	10900	20230207	-21.65	4400	20221024	94.09	10900	-21.65	20230207	5830	46.48	20230516	10900	-21.65	20230207	4400	94.09	20221024	1.64	N	317530	500	34 억		6015	N	N	0	N	00	N
55	20230621	120548	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8520	-20	5	-0.23	1654835600	193605	24.90	8530	8720	8210	11100	5980	8540	8547.48	0.09	0	5393	9526	9032	8616	8122	7706	8825	7915	35	2560	500	5120	10	1	6961196	593	-51.33	4.91	12	2.78	-166.00	1734.00	10900	20230207	-21.83	4400	20221024	93.64	10900	-21.83	20230207	5830	46.14	20230516	10900	-21.83	20230207	4400	93.64	20221024	1.64	N	317530	500	34 억		6015	N	N	0	N	00	N
56	20230621	110824	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8520	-20	5	-0.23	1536376640	179768	23.12	8530	8720	8210	11100	5980	8540	8546.44	0.09	0	4611	9526	9032	8616	8122	7706	8825	7915	35	2560	500	5120	10	1	6961196	593	-51.33	4.91	12	2.58	-166.00	1734.00	10900	20230207	-21.83	4400	20221024	93.64	10900	-21.83	20230207	5830	46.14	20230516	10900	-21.83	20230207	4400	93.64	20221024	1.64	N	317530	500	34 억		6015	N	N	0	N	00	N
57	20230621	100714	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8580	40	2	0.47	1184018880	138520	17.82	8530	8720	8210	11100	5980	8540	8547.64	0.09	0	5345	9526	9032	8616	8122	7706	8825	7915	35	2560	500	5120	10	1	6961196	597	-51.69	4.95	12	1.99	-166.00	1734.00	10900	20230207	-21.28	4400	20221024	95.00	10900	-21.28	20230207	5830	47.17	20230516	10900	-21.28	20230207	4400	95.00	20221024	1.64	N	317530	500	34 억		6015	N	N	0	N	00	N
58	20230621	090145	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8400	-140	5	-1.64	68866250	8205	1.06	8530	8530	8210	11100	5980	8540	8393.21	0.09	0	-1965	9526	9032	8616	8122	7706	8825	7915	35	2560	500	5120	10	1	6961196	585	-50.60	4.84	12	0.12	-166.00	1734.00	10900	20230207	-22.94	4400	20221024	90.91	10900	-22.94	20230207	5830	44.08	20230516	10900	-22.94	20230207	4400	90.91	20221024	1.64	N	317530	500	34 억		6015	N	N	0	N	00	N
59	20230620	160852	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8540	20	2	0.23	6749927170	775221	464.37	8550	9110	8200	11070	5970	8520	8707.23	0.29	0	-13775	8826	8672	8416	8262	8006	8750	8340	35	2550	500	5110	10	1	6961196	594	-51.45	4.93	12	11.14	-166.00	1734.00	10900	20230207	-21.65	4400	20221024	94.09	10900	-21.65	20230207	5830	46.48	20230516	10900	-21.65	20230207	4400	94.09	20221024	1.74	N	317530	500	34 억		20109	N	N	0	N	00	N
60	20230620	150717	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8380	-140	5	-1.64	6640560940	762327	456.64	8550	9110	8200	11070	5970	8520	8710.91	0.29	0	-13905	8826	8672	8416	8262	8006	8750	8340	35	2550	500	5110	10	1	6961196	583	-50.48	4.83	12	10.95	-166.00	1734.00	10900	20230207	-23.12	4400	20221024	90.45	10900	-23.12	20230207	5830	43.74	20230516	10900	-23.12	20230207	4400	90.45	20221024	1.74	N	317530	500	34 억		20109	N	N	0	N	00	N
61	20230620	140807	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8490	-30	5	-0.35	6432141560	737573	441.81	8550	9110	8200	11070	5970	8520	8720.68	0.29	0	-14687	8826	8672	8416	8262	8006	8750	8340	35	2550	500	5110	10	1	6961196	591	-51.14	4.90	12	10.60	-166.00	1734.00	10900	20230207	-22.11	4400	20221024	92.95	10900	-22.11	20230207	5830	45.63	20230516	10900	-22.11	20230207	4400	92.95	20221024	1.74	N	317530	500	34 억		20109	N	N	0	N	00	N
62	20230620	130930	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8520	0	3	0.00	6317142310	724015	433.69	8550	9110	8200	11070	5970	8520	8725.15	0.29	0	-14246	8826	8672	8416	8262	8006	8750	8340	35	2550	500	5110	10	1	6961196	593	-51.33	4.91	12	10.40	-166.00	1734.00	10900	20230207	-21.83	4400	20221024	93.64	10900	-21.83	20230207	5830	46.14	20230516	10900	-21.83	20230207	4400	93.64	20221024	1.74	N	317530	500	34 억		20109	N	N	0	N	00	N
63	20230620	120413	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8370	-150	5	-1.76	6087166690	696855	417.42	8550	9110	8200	11070	5970	8520	8735.20	0.29	0	-13403	8826	8672	8416	8262	8006	8750	8340	35	2550	500	5110	10	1	6961196	583	-50.42	4.83	12	10.01	-166.00	1734.00	10900	20230207	-23.21	4400	20221024	90.23	10900	-23.21	20230207	5830	43.57	20230516	10900	-23.21	20230207	4400	90.23	20221024	1.74	N	317530	500	34 억		20109	N	N	0	N	00	N
64	20230620	110437	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8350	-170	5	-2.00	5663592330	645806	386.84	8550	9110	8340	11070	5970	8520	8769.80	0.29	0	-8344	8826	8672	8416	8262	8006	8750	8340	35	2550	500	5110	10	1	6961196	581	-50.30	4.82	12	9.28	-166.00	1734.00	10900	20230207	-23.39	4400	20221024	89.77	10900	-23.39	20230207	5830	43.22	20230516	10900	-23.39	20230207	4400	89.77	20221024	1.74	N	317530	500	34 억		20109	N	N	0	N	00	N
65	20230620	100742	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8740	220	2	2.58	4605055590	521151	312.17	8550	9110	8420	11070	5970	8520	8836.32	0.29	0	-5353	8826	8672	8416	8262	8006	8750	8340	35	2550	500	5110	10	1	6961196	608	-52.65	5.04	12	7.49	-166.00	1734.00	10900	20230207	-19.82	4400	20221024	98.64	10900	-19.82	20230207	5830	49.91	20230516	10900	-19.82	20230207	4400	98.64	20221024	1.74	N	317530	500	34 억		20109	N	N	0	N	00	N
66	20230620	090343	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8550	30	2	0.35	160913620	18838	11.28	8550	8590	8500	11070	5970	8520	8541.97	0.29	0	-4117	8826	8672	8416	8262	8006	8750	8340	35	2550	500	5110	10	1	6961196	595	-51.51	4.93	12	0.27	-166.00	1734.00	10900	20230207	-21.56	4400	20221024	94.32	10900	-21.56	20230207	5830	46.66	20230516	10900	-21.56	20230207	4400	94.32	20221024	1.74	N	317530	500	34 억		20109	N	N	0	N	00	N
67	20230619	160122	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8520	120	2	1.43	1360386840	162865	95.02	8400	8570	8160	10920	5880	8400	8352.22	0.21	0	3600	8720	8560	8380	8220	8040	8470	8130	35	2520	500	5040	10	1	6961196	593	-51.33	4.91	12	2.34	-166.00	1734.00	10900	20230207	-21.83	4400	20221024	93.64	10900	-21.83	20230207	5830	46.14	20230516	10900	-21.83	20230207	4400	93.64	20221024	1.58	N	317530	500	34 억		14294	N	N	0	N	00	N
68	20230619	150317	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8440	40	2	0.48	999339140	120475	70.29	8400	8470	8160	10920	5880	8400	8294.99	0.21	0	7151	8720	8560	8380	8220	8040	8470	8130	35	2520	500	5040	10	1	6961196	588	-50.84	4.87	12	1.73	-166.00	1734.00	10900	20230207	-22.57	4400	20221024	91.82	10900	-22.57	20230207	5830	44.77	20230516	10900	-22.57	20230207	4400	91.82	20221024	1.58	N	317530	500	34 억		14294	N	N	0	N	00	N
69	20230619	140650	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8400	0	3	0.00	798940480	96622	56.37	8400	8420	8160	10920	5880	8400	8268.72	0.21	0	6091	8720	8560	8380	8220	8040	8470	8130	35	2520	500	5040	10	1	6961196	585	-50.60	4.84	12	1.39	-166.00	1734.00	10900	20230207	-22.94	4400	20221024	90.91	10900	-22.94	20230207	5830	44.08	20230516	10900	-22.94	20230207	4400	90.91	20221024	1.58	N	317530	500	34 억		14294	N	N	0	N	00	N
70	20230619	130448	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8340	-60	5	-0.71	690298640	83626	48.79	8400	8400	8160	10920	5880	8400	8254.59	0.21	0	5641	8720	8560	8380	8220	8040	8470	8130	35	2520	500	5040	10	1	6961196	581	-50.24	4.81	12	1.20	-166.00	1734.00	10900	20230207	-23.49	4400	20221024	89.55	10900	-23.49	20230207	5830	43.05	20230516	10900	-23.49	20230207	4400	89.55	20221024	1.58	N	317530	500	34 억		14294	N	N	0	N	00	N
71	20230619	120602	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8200	-200	5	-2.38	524381160	63648	37.14	8400	8400	8160	10920	5880	8400	8238.77	0.21	0	2815	8720	8560	8380	8220	8040	8470	8130	35	2520	500	5040	10	1	6961196	571	-49.40	4.73	12	0.91	-166.00	1734.00	10900	20230207	-24.77	4400	20221024	86.36	10900	-24.77	20230207	5830	40.65	20230516	10900	-24.77	20230207	4400	86.36	20221024	1.58	N	317530	500	34 억		14294	N	N	0	N	00	N
72	20230619	110855	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8220	-180	5	-2.14	421858580	51178	29.86	8400	8400	8160	10920	5880	8400	8242.97	0.21	0	594	8720	8560	8380	8220	8040	8470	8130	35	2520	500	5040	10	1	6961196	572	-49.52	4.74	12	0.74	-166.00	1734.00	10900	20230207	-24.59	4400	20221024	86.82	10900	-24.59	20230207	5830	40.99	20230516	10900	-24.59	20230207	4400	86.82	20221024	1.58	N	317530	500	34 억		14294	N	N	0	N	00	N
73	20230619	100352	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8280	-120	5	-1.43	265777930	32207	18.79	8400	8400	8160	10920	5880	8400	8252.18	0.21	0	-2657	8720	8560	8380	8220	8040	8470	8130	35	2520	500	5040	10	1	6961196	576	-49.88	4.78	12	0.46	-166.00	1734.00	10900	20230207	-24.04	4400	20221024	88.18	10900	-24.04	20230207	5830	42.02	20230516	10900	-24.04	20230207	4400	88.18	20221024	1.58	N	317530	500	34 억		14294	N	N	0	N	00	N
74	20230619	090802	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8240	-160	5	-1.90	83397110	10065	5.87	8400	8400	8220	10920	5880	8400	8285.85	0.21	0	-3352	8720	8560	8380	8220	8040	8470	8130	35	2520	500	5040	10	1	6961196	574	-49.64	4.75	12	0.14	-166.00	1734.00	10900	20230207	-24.40	4400	20221024	87.27	10900	-24.40	20230207	5830	41.34	20230516	10900	-24.40	20230207	4400	87.27	20221024	1.58	N	317530	500	34 억		14294	N	N	0	N	00	N
75	20230616	160218	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8400	-80	5	-0.94	1414250460	170122	48.81	8500	8540	8200	11020	5940	8480	8312.77	0.30	0	-7177	8740	8610	8370	8240	8000	8675	8305	35	2540	500	5080	10	1	6961196	585	-50.60	4.84	12	2.44	-166.00	1734.00	10900	20230207	-22.94	4400	20221024	90.91	10900	-22.94	20230207	5830	44.08	20230516	10900	-22.94	20230207	4400	90.91	20221024	1.52	N	317530	500	34 억		20800	N	N	0	N	00	N
76	20230616	150151	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8240	-240	5	-2.83	1199995570	144497	41.46	8500	8540	8200	11020	5940	8480	8304.64	0.30	0	-3206	8740	8610	8370	8240	8000	8675	8305	35	2540	500	5080	10	1	6961196	574	-49.64	4.75	12	2.08	-166.00	1734.00	10900	20230207	-24.40	4400	20221024	87.27	10900	-24.40	20230207	5830	41.34	20230516	10900	-24.40	20230207	4400	87.27	20221024	1.52	N	317530	500	34 억		20800	N	N	0	N	00	N
77	20230616	140418	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8260	-220	5	-2.59	1102687250	132682	38.07	8500	8540	8200	11020	5940	8480	8310.75	0.30	0	-2371	8740	8610	8370	8240	8000	8675	8305	35	2540	500	5080	10	1	6961196	575	-49.76	4.76	12	1.91	-166.00	1734.00	10900	20230207	-24.22	4400	20221024	87.73	10900	-24.22	20230207	5830	41.68	20230516	10900	-24.22	20230207	4400	87.73	20221024	1.52	N	317530	500	34 억		20800	N	N	0	N	00	N
78	20230616	130426	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8250	-230	5	-2.71	1053041140	126667	36.34	8500	8540	8200	11020	5940	8480	8313.46	0.30	0	-1487	8740	8610	8370	8240	8000	8675	8305	35	2540	500	5080	10	1	6961196	574	-49.70	4.76	12	1.82	-166.00	1734.00	10900	20230207	-24.31	4400	20221024	87.50	10900	-24.31	20230207	5830	41.51	20230516	10900	-24.31	20230207	4400	87.50	20221024	1.52	N	317530	500	34 억		20800	N	N	0	N	00	N
79	20230616	120634	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8250	-230	5	-2.71	969824280	116586	33.45	8500	8540	8200	11020	5940	8480	8318.53	0.30	0	535	8740	8610	8370	8240	8000	8675	8305	35	2540	500	5080	10	1	6961196	574	-49.70	4.76	12	1.67	-166.00	1734.00	10900	20230207	-24.31	4400	20221024	87.50	10900	-24.31	20230207	5830	41.51	20230516	10900	-24.31	20230207	4400	87.50	20221024	1.52	N	317530	500	34 억		20800	N	N	0	N	00	N
80	20230616	110124	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8270	-210	5	-2.48	663909860	79667	22.86	8500	8540	8230	11020	5940	8480	8333.56	0.30	0	-3680	8740	8610	8370	8240	8000	8675	8305	35	2540	500	5080	10	1	6961196	576	-49.82	4.77	12	1.14	-166.00	1734.00	10900	20230207	-24.13	4400	20221024	87.95	10900	-24.13	20230207	5830	41.85	20230516	10900	-24.13	20230207	4400	87.95	20221024	1.52	N	317530	500	34 억		20800	N	N	0	N	00	N
81	20230616	100847	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8280	-200	5	-2.36	501793780	60055	17.23	8500	8540	8260	11020	5940	8480	8355.57	0.30	0	-2965	8740	8610	8370	8240	8000	8675	8305	35	2540	500	5080	10	1	6961196	576	-49.88	4.78	12	0.86	-166.00	1734.00	10900	20230207	-24.04	4400	20221024	88.18	10900	-24.04	20230207	5830	42.02	20230516	10900	-24.04	20230207	4400	88.18	20221024	1.52	N	317530	500	34 억		20800	N	N	0	N	00	N
82	20230616	091038	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8470	-10	5	-0.12	137670690	16327	4.68	8500	8540	8380	11020	5940	8480	8432.09	0.30	0	-4902	8740	8610	8370	8240	8000	8675	8305	35	2540	500	5080	10	1	6961196	590	-51.02	4.88	12	0.23	-166.00	1734.00	10900	20230207	-22.29	4400	20221024	92.50	10900	-22.29	20230207	5830	45.28	20230516	10900	-22.29	20230207	4400	92.50	20221024	1.52	N	317530	500	34 억		20800	N	N	0	N	00	N
83	20230615	150730	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8410	150	2	1.82	2738931350	328076	62.87	8250	8500	8130	10730	5790	8260	8348.47	0.77	0	-35088	8586	8422	8116	7952	7646	8505	8035	35	2470	500	4950	10	1	6961196	585	-50.66	4.85	12	4.71	-166.00	1734.00	10900	20230207	-22.84	4400	20221024	91.14	10900	-22.84	20230207	5830	44.25	20230516	10900	-22.84	20230207	4400	91.14	20221024	1.69	N	317530	500	34 억		53929	N	N	0	N	00	N
84	20230615	141142	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8380	120	2	1.45	2554103770	306124	58.67	8250	8500	8130	10730	5790	8260	8343.36	0.77	0	-33380	8586	8422	8116	7952	7646	8505	8035	35	2470	500	4950	10	1	6961196	583	-50.48	4.83	12	4.40	-166.00	1734.00	10900	20230207	-23.12	4400	20221024	90.45	10900	-23.12	20230207	5830	43.74	20230516	10900	-23.12	20230207	4400	90.45	20221024	1.69	N	317530	500	34 억		53929	N	N	0	N	00	N
85	20230615	130109	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8410	150	2	1.82	2292489570	275027	52.71	8250	8500	8130	10730	5790	8260	8335.51	0.77	0	-27012	8586	8422	8116	7952	7646	8505	8035	35	2470	500	4950	10	1	6961196	585	-50.66	4.85	12	3.95	-166.00	1734.00	10900	20230207	-22.84	4400	20221024	91.14	10900	-22.84	20230207	5830	44.25	20230516	10900	-22.84	20230207	4400	91.14	20221024	1.69	N	317530	500	34 억		53929	N	N	0	N	00	N
86	20230615	120217	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8380	120	2	1.45	2014278530	241944	46.37	8250	8500	8130	10730	5790	8260	8325.39	0.77	0	-30670	8586	8422	8116	7952	7646	8505	8035	35	2470	500	4950	10	1	6961196	583	-50.48	4.83	12	3.48	-166.00	1734.00	10900	20230207	-23.12	4400	20221024	90.45	10900	-23.12	20230207	5830	43.74	20230516	10900	-23.12	20230207	4400	90.45	20221024	1.69	N	317530	500	34 억		53929	N	N	0	N	00	N
87	20230615	110131	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8240	-20	5	-0.24	1703868100	204460	39.18	8250	8500	8130	10730	5790	8260	8333.50	0.77	0	-29452	8586	8422	8116	7952	7646	8505	8035	35	2470	500	4950	10	1	6961196	574	-49.64	4.75	12	2.94	-166.00	1734.00	10900	20230207	-24.40	4400	20221024	87.27	10900	-24.40	20230207	5830	41.34	20230516	10900	-24.40	20230207	4400	87.27	20221024	1.69	N	317530	500	34 억		53929	N	N	0	N	00	N
88	20230611	184549	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7760	210	2	2.78	1879540620	241611	598.98	7540	7950	7490	9810	5290	7550	7778.53	0.84	-4012	-2705	7716	7632	7536	7452	7356	7585	7405	35	2260	500	4530	10	1	6961196	540	-46.75	4.48	12	3.47	-166.00	1734.00	10900	20230207	-28.81	4400	20221024	76.36	10900	-28.81	20230207	5830	33.10	20230516	10900	-28.81	20230207	4400	76.36	20221024	1.63	N	317530	500	34 억		58495	N	N	0	N	00	N