KissMeData/054780/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	160514	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	7110	70	2	0.99	510349390	72101	59.28	7060	7200	6910	9150	4930	7040	7078.22	7.48	0	6709	7560	7300	7170	6910	6780	7235	6845	98	2110	500	4360	10	1	19547793	1390	-82.67	2.35	12	0.37	-86.00	3028.00	11980	20230217	-40.65	5380	20221013	32.16	11980	-40.65	20230217	6910	2.89	20230630	11980	-40.65	20230217	5380	32.16	20221013	4.86	N	054780	500	97 억		1462333	N	N	412	N	00	N
3	20230630	150518	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	7130	90	2	1.28	391621210	55305	45.47	7060	7200	6910	9150	4930	7040	7081.12	7.48	0	1035	7560	7300	7170	6910	6780	7235	6845	98	2110	500	4360	10	1	19547793	1394	-82.91	2.35	12	0.28	-86.00	3028.00	11980	20230217	-40.48	5380	20221013	32.53	11980	-40.48	20230217	6910	3.18	20230630	11980	-40.48	20230217	5380	32.53	20221013	4.86	N	054780	500	97 억		1462333	N	N	0	N	00	N
4	20230630	140515	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	7140	100	2	1.42	371372640	52475	43.14	7060	7200	6910	9150	4930	7040	7077.13	7.48	0	1098	7560	7300	7170	6910	6780	7235	6845	98	2110	500	4360	10	1	19547793	1396	-83.02	2.36	12	0.27	-86.00	3028.00	11980	20230217	-40.40	5380	20221013	32.71	11980	-40.40	20230217	6910	3.33	20230630	11980	-40.40	20230217	5380	32.71	20221013	4.86	N	054780	500	97 억		1462333	N	N	0	N	00	N
5	20230630	130516	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	7080	40	2	0.57	314743860	44565	36.64	7060	7170	6910	9150	4930	7040	7062.58	7.48	0	1149	7560	7300	7170	6910	6780	7235	6845	98	2110	500	4360	10	1	19547793	1384	-82.33	2.34	12	0.23	-86.00	3028.00	11980	20230217	-40.90	5380	20221013	31.60	11980	-40.90	20230217	6910	2.46	20230630	11980	-40.90	20230217	5380	31.60	20221013	4.86	N	054780	500	97 억		1462333	N	N	0	N	00	N
6	20230630	120513	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	7110	70	2	0.99	299982290	42486	34.93	7060	7170	6910	9150	4930	7040	7060.73	7.48	0	1586	7560	7300	7170	6910	6780	7235	6845	98	2110	500	4360	10	1	19547793	1390	-82.67	2.35	12	0.22	-86.00	3028.00	11980	20230217	-40.65	5380	20221013	32.16	11980	-40.65	20230217	6910	2.89	20230630	11980	-40.65	20230217	5380	32.16	20221013	4.86	N	054780	500	97 억		1462333	N	N	0	N	00	N
7	20230630	110516	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	7150	110	2	1.56	269221980	38159	31.37	7060	7170	6910	9150	4930	7040	7055.27	7.48	0	2753	7560	7300	7170	6910	6780	7235	6845	98	2110	500	4360	10	1	19547793	1398	-83.14	2.36	12	0.20	-86.00	3028.00	11980	20230217	-40.32	5380	20221013	32.90	11980	-40.32	20230217	6910	3.47	20230630	11980	-40.32	20230217	5380	32.90	20221013	4.86	N	054780	500	97 억		1462333	N	N	0	N	00	N
8	20230630	100515	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	7060	20	2	0.28	218321010	31005	25.49	7060	7170	6910	9150	4930	7040	7041.48	7.48	0	5594	7560	7300	7170	6910	6780	7235	6845	98	2110	500	4360	10	1	19547793	1380	-82.09	2.33	12	0.16	-86.00	3028.00	11980	20230217	-41.07	5380	20221013	31.23	11980	-41.07	20230217	6910	2.17	20230630	11980	-41.07	20230217	5380	31.23	20221013	4.86	N	054780	500	97 억		1462333	N	N	0	N	00	N
9	20230630	090517	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	7070	30	2	0.43	13986010	1973	1.62	7060	7140	7060	9150	4930	7040	7088.70	7.48	0	10	7560	7300	7170	6910	6780	7235	6845	98	2110	500	4360	10	1	19547793	1382	-82.21	2.33	12	0.01	-86.00	3028.00	11980	20230217	-40.98	5380	20221013	31.41	11980	-40.98	20230217	7040	0.43	20230629	11980	-40.98	20230217	5380	31.41	20221013	4.86	N	054780	500	97 억		1462333	N	N	0	N	00	N
10	20230629	160515	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	7040	-340	5	-4.61	870185970	121180	250.86	7350	7430	7040	9590	5170	7380	7182.67	7.52	0	-7450	7533	7456	7413	7336	7293	7435	7315	98	2210	500	4570	10	1	19547793	1376	-81.86	2.32	12	0.62	-86.00	3028.00	11980	20230217	-41.24	5380	20221013	30.86	11980	-41.24	20230217	7040	0.00	20230629	11980	-41.24	20230217	5380	30.86	20221013	4.88	N	054780	500	97 억		1469781	N	N	64	N	00	N
11	20230629	150512	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	7090	-290	5	-3.93	744427920	103358	213.97	7350	7430	7080	9590	5170	7380	7202.42	7.52	0	-9476	7533	7456	7413	7336	7293	7435	7315	98	2210	500	4570	10	1	19547793	1386	-82.44	2.34	12	0.53	-86.00	3028.00	11980	20230217	-40.82	5380	20221013	31.78	11980	-40.82	20230217	7080	0.14	20230629	11980	-40.82	20230217	5380	31.78	20221013	4.88	N	054780	500	97 억		1469781	N	N	64	N	00	N
12	20230629	140512	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	7140	-240	5	-3.25	610939080	84574	175.08	7350	7430	7130	9590	5170	7380	7223.72	7.52	0	-10280	7533	7456	7413	7336	7293	7435	7315	98	2210	500	4570	10	1	19547793	1396	-83.02	2.36	12	0.43	-86.00	3028.00	11980	20230217	-40.40	5380	20221013	32.71	11980	-40.40	20230217	7130	0.14	20230629	11980	-40.40	20230217	5380	32.71	20221013	4.88	N	054780	500	97 억		1469781	N	N	64	N	00	N
13	20230629	130512	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	7170	-210	5	-2.85	525277320	72584	150.26	7350	7430	7130	9590	5170	7380	7236.82	7.52	0	-3067	7533	7456	7413	7336	7293	7435	7315	98	2210	500	4570	10	1	19547793	1402	-83.37	2.37	12	0.37	-86.00	3028.00	11980	20230217	-40.15	5380	20221013	33.27	11980	-40.15	20230217	7130	0.56	20230629	11980	-40.15	20230217	5380	33.27	20221013	4.88	N	054780	500	97 억		1469781	N	N	64	N	00	N
14	20230629	120514	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	7160	-220	5	-2.98	431762950	59505	123.18	7350	7430	7140	9590	5170	7380	7255.91	7.52	0	-2192	7533	7456	7413	7336	7293	7435	7315	98	2210	500	4570	10	1	19547793	1400	-83.26	2.36	12	0.30	-86.00	3028.00	11980	20230217	-40.23	5380	20221013	33.09	11980	-40.23	20230217	7140	0.28	20230629	11980	-40.23	20230217	5380	33.09	20221013	4.88	N	054780	500	97 억		1469781	N	N	64	N	00	N
15	20230629	110513	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	7250	-130	5	-1.76	269172640	36933	76.46	7350	7430	7200	9590	5170	7380	7288.13	7.52	0	5410	7533	7456	7413	7336	7293	7435	7315	98	2210	500	4570	10	1	19547793	1417	-84.30	2.39	12	0.19	-86.00	3028.00	11980	20230217	-39.48	5380	20221013	34.76	11980	-39.48	20230217	7200	0.69	20230629	11980	-39.48	20230217	5380	34.76	20221013	4.88	N	054780	500	97 억		1469781	N	N	64	N	00	N
16	20230629	100514	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	7280	-100	5	-1.36	156697390	21412	44.33	7350	7430	7270	9590	5170	7380	7318.20	7.52	0	4963	7533	7456	7413	7336	7293	7435	7315	98	2210	500	4570	10	1	19547793	1423	-84.65	2.40	12	0.11	-86.00	3028.00	11980	20230217	-39.23	5380	20221013	35.32	11980	-39.23	20230217	7270	0.14	20230629	11980	-39.23	20230217	5380	35.32	20221013	4.88	N	054780	500	97 억		1469781	N	N	64	N	00	N
17	20230629	090509	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	7380	0	3	0.00	3366170	457	0.95	7350	7380	7350	9590	5170	7380	7365.80	7.52	0	8	7533	7456	7413	7336	7293	7435	7315	98	2210	500	4570	10	1	19547793	1443	-85.81	2.44	12	0.00	-86.00	3028.00	11980	20230217	-38.40	5380	20221013	37.17	11980	-38.40	20230217	7350	0.41	20230629	11980	-38.40	20230217	5380	37.17	20221013	4.88	N	054780	500	97 억		1469781	N	N	64	N	00	N
18	20230628	160508	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	7380	-130	5	-1.73	350615900	47296	47.93	7450	7490	7370	9760	5260	7510	7413.47	7.50	0	3088	7870	7690	7530	7350	7190	7610	7270	98	2250	500	4650	10	1	19547793	1443	-85.81	2.44	12	0.24	-86.00	3028.00	11980	20230217	-38.40	5380	20221013	37.17	11980	-38.40	20230217	7370	0.14	20230628	11980	-38.40	20230217	5380	37.17	20221013	4.91	N	054780	500	97 억		1466322	N	N	64	N	00	N
19	20230628	150512	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	7440	-70	5	-0.93	264115910	35603	36.08	7450	7490	7370	9760	5260	7510	7418.36	7.50	0	1599	7870	7690	7530	7350	7190	7610	7270	98	2250	500	4650	10	1	19547793	1454	-86.51	2.46	12	0.18	-86.00	3028.00	11980	20230217	-37.90	5380	20221013	38.29	11980	-37.90	20230217	7370	0.95	20230628	11980	-37.90	20230217	5380	38.29	20221013	4.91	N	054780	500	97 억		1466322	N	N	106	N	00	N
20	20230628	140509	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	7430	-80	5	-1.07	235509930	31756	32.18	7450	7490	7370	9760	5260	7510	7416.23	7.50	0	1347	7870	7690	7530	7350	7190	7610	7270	98	2250	500	4650	10	1	19547793	1452	-86.40	2.45	12	0.16	-86.00	3028.00	11980	20230217	-37.98	5380	20221013	38.10	11980	-37.98	20230217	7370	0.81	20230628	11980	-37.98	20230217	5380	38.10	20221013	4.91	N	054780	500	97 억		1466322	N	N	106	N	00	N
21	20230628	130510	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	7470	-40	5	-0.53	195666200	26397	26.75	7450	7490	7370	9760	5260	7510	7412.44	7.50	0	696	7870	7690	7530	7350	7190	7610	7270	98	2250	500	4650	10	1	19547793	1460	-86.86	2.47	12	0.14	-86.00	3028.00	11980	20230217	-37.65	5380	20221013	38.85	11980	-37.65	20230217	7370	1.36	20230628	11980	-37.65	20230217	5380	38.85	20221013	4.91	N	054780	500	97 억		1466322	N	N	106	N	00	N
22	20230628	120451	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	7480	-30	5	-0.40	187396220	25291	25.63	7450	7480	7370	9760	5260	7510	7409.60	7.50	0	550	7870	7690	7530	7350	7190	7610	7270	98	2250	500	4650	10	1	19547793	1462	-86.98	2.47	12	0.13	-86.00	3028.00	11980	20230217	-37.56	5380	20221013	39.03	11980	-37.56	20230217	7370	1.49	20230628	11980	-37.56	20230217	5380	39.03	20221013	4.91	N	054780	500	97 억		1466322	N	N	106	N	00	N
23	20230628	110514	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	7420	-90	5	-1.20	116877720	15786	16.00	7450	7480	7370	9760	5260	7510	7403.88	7.50	0	-404	7870	7690	7530	7350	7190	7610	7270	98	2250	500	4650	10	1	19547793	1450	-86.28	2.45	12	0.08	-86.00	3028.00	11980	20230217	-38.06	5380	20221013	37.92	11980	-38.06	20230217	7370	0.68	20230628	11980	-38.06	20230217	5380	37.92	20221013	4.91	N	054780	500	97 억		1466322	N	N	106	N	00	N
24	20230628	100514	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	7410	-100	5	-1.33	90648910	12247	12.41	7450	7480	7370	9760	5260	7510	7401.72	7.50	0	149	7870	7690	7530	7350	7190	7610	7270	98	2250	500	4650	10	1	19547793	1448	-86.16	2.45	12	0.06	-86.00	3028.00	11980	20230217	-38.15	5380	20221013	37.73	11980	-38.15	20230217	7370	0.54	20230628	11980	-38.15	20230217	5380	37.73	20221013	4.91	N	054780	500	97 억		1466322	N	N	106	N	00	N
25	20230628	090511	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	7400	-110	5	-1.46	19307680	2597	2.63	7450	7480	7400	9760	5260	7510	7434.61	7.50	0	-602	7870	7690	7530	7350	7190	7610	7270	98	2250	500	4650	10	1	19547793	1447	-86.05	2.44	12	0.01	-86.00	3028.00	11980	20230217	-38.23	5380	20221013	37.55	11980	-38.23	20230217	7370	0.41	20230627	11980	-38.23	20230217	5380	37.55	20221013	4.91	N	054780	500	97 억		1466322	N	N	106	N	00	N
26	20230627	160511	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	7510	-120	5	-1.57	724296330	97168	89.35	7630	7710	7370	9910	5350	7630	7454.03	7.54	0	-7261	7916	7772	7686	7542	7456	7730	7500	98	2280	500	4730	10	1	19547793	1468	-87.33	2.48	12	0.50	-86.00	3028.00	11980	20230217	-37.31	5380	20221013	39.59	11980	-37.31	20230217	7370	1.90	20230627	11980	-37.31	20230217	5380	39.59	20221013	4.93	N	054780	500	97 억		1473584	N	N	106	N	00	N
27	20230627	150514	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	7440	-190	5	-2.49	703042500	94329	86.74	7630	7710	7370	9910	5350	7630	7453.09	7.54	0	-6752	7916	7772	7686	7542	7456	7730	7500	98	2280	500	4730	10	1	19547793	1454	-86.51	2.46	12	0.48	-86.00	3028.00	11980	20230217	-37.90	5380	20221013	38.29	11980	-37.90	20230217	7370	0.95	20230627	11980	-37.90	20230217	5380	38.29	20221013	4.93	N	054780	500	97 억		1473584	N	N	63	N	00	N
28	20230627	140520	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	7430	-200	5	-2.62	630686170	84612	77.80	7630	7710	7370	9910	5350	7630	7453.86	7.54	0	-6946	7916	7772	7686	7542	7456	7730	7500	98	2280	500	4730	10	1	19547793	1452	-86.40	2.45	12	0.43	-86.00	3028.00	11980	20230217	-37.98	5380	20221013	38.10	11980	-37.98	20230217	7370	0.81	20230627	11980	-37.98	20230217	5380	38.10	20221013	4.93	N	054780	500	97 억		1473584	N	N	63	N	00	N
29	20230627	130519	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	7460	-170	5	-2.23	612520440	82171	75.56	7630	7710	7370	9910	5350	7630	7454.22	7.54	0	-6946	7916	7772	7686	7542	7456	7730	7500	98	2280	500	4730	10	1	19547793	1458	-86.74	2.46	12	0.42	-86.00	3028.00	11980	20230217	-37.73	5380	20221013	38.66	11980	-37.73	20230217	7370	1.22	20230627	11980	-37.73	20230217	5380	38.66	20221013	4.93	N	054780	500	97 억		1473584	N	N	63	N	00	N
30	20230627	120521	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	7420	-210	5	-2.75	513934700	68940	63.39	7630	7710	7370	9910	5350	7630	7454.81	7.54	0	-5269	7916	7772	7686	7542	7456	7730	7500	98	2280	500	4730	10	1	19547793	1450	-86.28	2.45	12	0.35	-86.00	3028.00	11980	20230217	-38.06	5380	20221013	37.92	11980	-38.06	20230217	7370	0.68	20230627	11980	-38.06	20230217	5380	37.92	20221013	4.93	N	054780	500	97 억		1473584	N	N	63	N	00	N
31	20230627	110522	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	7400	-230	5	-3.01	484029030	64903	59.68	7630	7710	7370	9910	5350	7630	7457.73	7.54	0	-6012	7916	7772	7686	7542	7456	7730	7500	98	2280	500	4730	10	1	19547793	1447	-86.05	2.44	12	0.33	-86.00	3028.00	11980	20230217	-38.23	5380	20221013	37.55	11980	-38.23	20230217	7370	0.41	20230627	11980	-38.23	20230217	5380	37.55	20221013	4.93	N	054780	500	97 억		1473584	N	N	63	N	00	N
32	20230627	100509	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	7470	-160	5	-2.10	246314610	32852	30.21	7630	7710	7450	9910	5350	7630	7497.71	7.54	0	-4349	7916	7772	7686	7542	7456	7730	7500	98	2280	500	4730	10	1	19547793	1460	-86.86	2.47	12	0.17	-86.00	3028.00	11980	20230217	-37.65	5380	20221013	38.85	11980	-37.65	20230217	7450	0.27	20230627	11980	-37.65	20230217	5380	38.85	20221013	4.93	N	054780	500	97 억		1473584	N	N	63	N	00	N
33	20230627	090511	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	7570	-60	5	-0.79	34283640	4511	4.15	7630	7710	7570	9910	5350	7630	7600.01	7.54	0	-367	7916	7772	7686	7542	7456	7730	7500	98	2280	500	4730	10	1	19547793	1480	-88.02	2.50	12	0.02	-86.00	3028.00	11980	20230217	-36.81	5380	20221013	40.71	11980	-36.81	20230217	7570	0.00	20230627	11980	-36.81	20230217	5380	40.71	20221013	4.93	N	054780	500	97 억		1473584	N	N	63	N	00	N
34	20230626	160511	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	7630	-200	5	-2.55	826741340	107806	157.13	7760	7830	7600	10170	5490	7830	7668.98	7.54	0	-1033	7996	7912	7846	7762	7696	7880	7730	98	2340	500	4850	10	1	19547793	1491	-88.72	2.52	12	0.55	-86.00	3028.00	11980	20230217	-36.31	5380	20221013	41.82	11980	-36.31	20230217	7600	0.39	20230626	11980	-36.31	20230217	5380	41.82	20221013	4.93	N	054780	500	97 억		1474609	N	N	63	N	00	N
35	20230626	150513	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	7640	-190	5	-2.43	753559590	98224	143.16	7760	7830	7600	10170	5490	7830	7671.85	7.54	0	-1362	7996	7912	7846	7762	7696	7880	7730	98	2340	500	4850	10	1	19547793	1493	-88.84	2.52	12	0.50	-86.00	3028.00	11980	20230217	-36.23	5380	20221013	42.01	11980	-36.23	20230217	7600	0.53	20230626	11980	-36.23	20230217	5380	42.01	20221013	4.93	N	054780	500	97 억		1474609	N	N	51	N	00	N
36	20230626	140513	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	7700	-130	5	-1.66	598653510	77994	113.68	7760	7830	7600	10170	5490	7830	7675.64	7.54	0	-1528	7996	7912	7846	7762	7696	7880	7730	98	2340	500	4850	10	1	19547793	1505	-89.53	2.54	12	0.40	-86.00	3028.00	11980	20230217	-35.73	5380	20221013	43.12	11980	-35.73	20230217	7600	1.32	20230626	11980	-35.73	20230217	5380	43.12	20221013	4.93	N	054780	500	97 억		1474609	N	N	51	N	00	N
37	20230626	130512	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	7730	-100	5	-1.28	560219740	73006	106.41	7760	7830	7600	10170	5490	7830	7673.61	7.54	0	-1527	7996	7912	7846	7762	7696	7880	7730	98	2340	500	4850	10	1	19547793	1511	-89.88	2.55	12	0.37	-86.00	3028.00	11980	20230217	-35.48	5380	20221013	43.68	11980	-35.48	20230217	7600	1.71	20230626	11980	-35.48	20230217	5380	43.68	20221013	4.93	N	054780	500	97 억		1474609	N	N	51	N	00	N
38	20230626	120509	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	7720	-110	5	-1.40	541185180	70543	102.82	7760	7830	7600	10170	5490	7830	7671.71	7.54	0	-1425	7996	7912	7846	7762	7696	7880	7730	98	2340	500	4850	10	1	19547793	1509	-89.77	2.55	12	0.36	-86.00	3028.00	11980	20230217	-35.56	5380	20221013	43.49	11980	-35.56	20230217	7600	1.58	20230626	11980	-35.56	20230217	5380	43.49	20221013	4.93	N	054780	500	97 억		1474609	N	N	51	N	00	N
39	20230626	110509	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	7680	-150	5	-1.92	488974410	63774	92.95	7760	7830	7600	10170	5490	7830	7667.30	7.54	0	-780	7996	7912	7846	7762	7696	7880	7730	98	2340	500	4850	10	1	19547793	1501	-89.30	2.54	12	0.33	-86.00	3028.00	11980	20230217	-35.89	5380	20221013	42.75	11980	-35.89	20230217	7600	1.05	20230626	11980	-35.89	20230217	5380	42.75	20221013	4.93	N	054780	500	97 억		1474609	N	N	51	N	00	N
40	20230626	100510	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	7690	-140	5	-1.79	386119900	50340	73.37	7760	7830	7600	10170	5490	7830	7670.24	7.54	0	-2131	7996	7912	7846	7762	7696	7880	7730	98	2340	500	4850	10	1	19547793	1503	-89.42	2.54	12	0.26	-86.00	3028.00	11980	20230217	-35.81	5380	20221013	42.94	11980	-35.81	20230217	7600	1.18	20230626	11980	-35.81	20230217	5380	42.94	20221013	4.93	N	054780	500	97 억		1474609	N	N	51	N	00	N
41	20230626	090511	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	7730	-100	5	-1.28	20758640	2678	3.90	7760	7830	7720	10170	5490	7830	7751.55	7.54	0	-1621	7996	7912	7846	7762	7696	7880	7730	98	2340	500	4850	10	1	19547793	1511	-89.88	2.55	12	0.01	-86.00	3028.00	11980	20230217	-35.48	5380	20221013	43.68	11980	-35.48	20230217	7690	0.52	20230515	11980	-35.48	20230217	5380	43.68	20221013	4.93	N	054780	500	97 억		1474609	N	N	51	N	00	N
42	20230623	164054	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	7830	-50	5	-0.63	530518570	67786	46.12	7880	7930	7780	10240	5520	7880	7826.41	7.55	0	-1084	8226	8052	7926	7752	7626	8140	7840	98	2360	500	4880	10	1	19547793	1531	-91.05	2.59	12	0.35	-86.00	3028.00	11980	20230217	-34.64	5380	20221013	45.54	11980	-34.64	20230217	7690	1.82	20230515	11980	-34.64	20230217	5380	45.54	20221013	4.90	N	054780	500	97 억		1475694	N	N	51	N	00	N
43	20230623	140419	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	7850	-30	5	-0.38	424457880	54242	36.90	7880	7930	7780	10240	5520	7880	7825.26	7.55	0	-1277	8226	8052	7926	7752	7626	8140	7840	98	2360	500	4880	10	1	19547793	1535	-91.28	2.59	12	0.28	-86.00	3028.00	11980	20230217	-34.47	5380	20221013	45.91	11980	-34.47	20230217	7690	2.08	20230515	11980	-34.47	20230217	5380	45.91	20221013	4.90	N	054780	500	97 억		1475694	N	N	209	N	00	N
44	20230622	160343	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	7880	-100	5	-1.25	1156487470	145534	90.44	7870	8100	7800	10370	5590	7980	7946.53	7.50	0	8836	8340	8160	8070	7890	7800	8115	7845	98	2390	500	4940	10	1	19547793	1540	-91.63	2.60	12	0.74	-86.00	3028.00	11980	20230217	-34.22	5380	20221013	46.47	11980	-34.22	20230217	7690	2.47	20230515	11980	-34.22	20230217	5380	46.47	20221013	4.95	N	054780	500	97 억		1466858	N	N	81	N	00	N
45	20230622	150515	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	7940	-40	5	-0.50	1049717020	131980	82.02	7870	8100	7800	10370	5590	7980	7953.61	7.50	0	6803	8340	8160	8070	7890	7800	8115	7845	98	2390	500	4940	10	1	19547793	1552	-92.33	2.62	12	0.68	-86.00	3028.00	11980	20230217	-33.72	5380	20221013	47.58	11980	-33.72	20230217	7690	3.25	20230515	11980	-33.72	20230217	5380	47.58	20221013	4.95	N	054780	500	97 억		1466858	N	N	649	N	00	N
46	20230622	140452	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	7970	-10	5	-0.13	682950040	85531	53.15	7870	8100	7870	10370	5590	7980	7984.83	7.50	0	-235	8340	8160	8070	7890	7800	8115	7845	98	2390	500	4940	10	1	19547793	1558	-92.67	2.63	12	0.44	-86.00	3028.00	11980	20230217	-33.47	5380	20221013	48.14	11980	-33.47	20230217	7690	3.64	20230515	11980	-33.47	20230217	5380	48.14	20221013	4.95	N	054780	500	97 억		1466858	N	N	649	N	00	N
47	20230622	130144	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	8030	50	2	0.63	565792410	70872	44.04	7870	8100	7870	10370	5590	7980	7983.30	7.50	0	4766	8340	8160	8070	7890	7800	8115	7845	98	2390	500	4940	10	1	19547793	1570	-93.37	2.65	12	0.36	-86.00	3028.00	11980	20230217	-32.97	5380	20221013	49.26	11980	-32.97	20230217	7690	4.42	20230515	11980	-32.97	20230217	5380	49.26	20221013	4.95	N	054780	500	97 억		1466858	N	N	649	N	00	N
48	20230622	120518	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	8010	30	2	0.38	395593590	49638	30.85	7870	8100	7870	10370	5590	7980	7969.57	7.50	0	9395	8340	8160	8070	7890	7800	8115	7845	98	2390	500	4940	10	1	19547793	1566	-93.14	2.65	12	0.25	-86.00	3028.00	11980	20230217	-33.14	5380	20221013	48.88	11980	-33.14	20230217	7690	4.16	20230515	11980	-33.14	20230217	5380	48.88	20221013	4.95	N	054780	500	97 억		1466858	N	N	649	N	00	N
49	20230622	110642	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	7950	-30	5	-0.38	344854100	43284	26.90	7870	8100	7870	10370	5590	7980	7967.24	7.50	0	10430	8340	8160	8070	7890	7800	8115	7845	98	2390	500	4940	10	1	19547793	1554	-92.44	2.63	12	0.22	-86.00	3028.00	11980	20230217	-33.64	5380	20221013	47.77	11980	-33.64	20230217	7690	3.38	20230515	11980	-33.64	20230217	5380	47.77	20221013	4.95	N	054780	500	97 억		1466858	N	N	649	N	00	N
50	20230622	100244	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	8070	90	2	1.13	208190440	26128	16.24	7870	8100	7870	10370	5590	7980	7968.09	7.50	0	6344	8340	8160	8070	7890	7800	8115	7845	98	2390	500	4940	10	1	19547793	1578	-93.84	2.67	12	0.13	-86.00	3028.00	11980	20230217	-32.64	5380	20221013	50.00	11980	-32.64	20230217	7690	4.94	20230515	11980	-32.64	20230217	5380	50.00	20221013	4.95	N	054780	500	97 억		1466858	N	N	649	N	00	N
51	20230622	090138	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	7960	-20	5	-0.25	20394730	2590	1.61	7870	7970	7870	10370	5590	7980	7874.13	7.50	0	679	8340	8160	8070	7890	7800	8115	7845	98	2390	500	4940	10	1	19547793	1556	-92.56	2.63	12	0.01	-86.00	3028.00	11980	20230217	-33.56	5380	20221013	47.96	11980	-33.56	20230217	7690	3.51	20230515	11980	-33.56	20230217	5380	47.96	20221013	4.95	N	054780	500	97 억		1466858	N	N	649	N	00	N
52	20230621	160621	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	7980	-270	5	-3.27	1292496500	160329	101.49	8210	8250	7980	10720	5780	8250	8061.85	7.60	0	-19406	8576	8412	8246	8082	7916	8495	8165	98	2470	500	5110	10	1	19547793	1560	-92.79	2.64	12	0.82	-86.00	3028.00	11980	20230217	-33.39	5380	20221013	48.33	11980	-33.39	20230217	7690	3.77	20230515	11980	-33.39	20230217	5380	48.33	20221013	4.85	N	054780	500	97 억		1486265	N	N	649	N	00	N
53	20230621	150937	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	8020	-230	5	-2.79	1194356000	148047	93.71	8210	8250	8000	10720	5780	8250	8067.30	7.60	0	-19038	8576	8412	8246	8082	7916	8495	8165	98	2470	500	5110	10	1	19547793	1568	-93.26	2.65	12	0.76	-86.00	3028.00	11980	20230217	-33.06	5380	20221013	49.07	11980	-33.06	20230217	7690	4.29	20230515	11980	-33.06	20230217	5380	49.07	20221013	4.85	N	054780	500	97 억		1486265	N	N	28	N	00	N
54	20230621	140234	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	8020	-230	5	-2.79	1008724370	124874	79.05	8210	8250	8010	10720	5780	8250	8077.81	7.60	0	-16660	8576	8412	8246	8082	7916	8495	8165	98	2470	500	5110	10	1	19547793	1568	-93.26	2.65	12	0.64	-86.00	3028.00	11980	20230217	-33.06	5380	20221013	49.07	11980	-33.06	20230217	7690	4.29	20230515	11980	-33.06	20230217	5380	49.07	20221013	4.85	N	054780	500	97 억		1486265	N	N	28	N	00	N
55	20230621	130354	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	8030	-220	5	-2.67	881741340	109059	69.03	8210	8250	8010	10720	5780	8250	8084.86	7.60	0	-9031	8576	8412	8246	8082	7916	8495	8165	98	2470	500	5110	10	1	19547793	1570	-93.37	2.65	12	0.56	-86.00	3028.00	11980	20230217	-32.97	5380	20221013	49.26	11980	-32.97	20230217	7690	4.42	20230515	11980	-32.97	20230217	5380	49.26	20221013	4.85	N	054780	500	97 억		1486265	N	N	28	N	00	N
56	20230621	120647	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	8020	-230	5	-2.79	822918400	101728	64.39	8210	8250	8010	10720	5780	8250	8089.26	7.60	0	-8913	8576	8412	8246	8082	7916	8495	8165	98	2470	500	5110	10	1	19547793	1568	-93.26	2.65	12	0.52	-86.00	3028.00	11980	20230217	-33.06	5380	20221013	49.07	11980	-33.06	20230217	7690	4.29	20230515	11980	-33.06	20230217	5380	49.07	20221013	4.85	N	054780	500	97 억		1486265	N	N	28	N	00	N
57	20230621	110535	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	8100	-150	5	-1.82	719602600	88884	56.26	8210	8250	8010	10720	5780	8250	8095.82	7.60	0	-4497	8576	8412	8246	8082	7916	8495	8165	98	2470	500	5110	10	1	19547793	1583	-94.19	2.68	12	0.45	-86.00	3028.00	11980	20230217	-32.39	5380	20221013	50.56	11980	-32.39	20230217	7690	5.33	20230515	11980	-32.39	20230217	5380	50.56	20221013	4.85	N	054780	500	97 억		1486265	N	N	28	N	00	N
58	20230621	100943	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	8070	-180	5	-2.18	399081220	48990	31.01	8210	8250	8050	10720	5780	8250	8145.98	7.60	0	2653	8576	8412	8246	8082	7916	8495	8165	98	2470	500	5110	10	1	19547793	1578	-93.84	2.67	12	0.25	-86.00	3028.00	11980	20230217	-32.64	5380	20221013	50.00	11980	-32.64	20230217	7690	4.94	20230515	11980	-32.64	20230217	5380	50.00	20221013	4.85	N	054780	500	97 억		1486265	N	N	28	N	00	N
59	20230621	090547	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	8240	-10	5	-0.12	42894930	5235	3.31	8210	8240	8150	10720	5780	8250	8192.88	7.60	0	273	8576	8412	8246	8082	7916	8495	8165	98	2470	500	5110	10	1	19547793	1611	-95.81	2.72	12	0.03	-86.00	3028.00	11980	20230217	-31.22	5380	20221013	53.16	11980	-31.22	20230217	7690	7.15	20230515	11980	-31.22	20230217	5380	53.16	20221013	4.85	N	054780	500	97 억		1486265	N	N	28	N	00	N
60	20230620	160546	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	8250	70	2	0.86	1291669800	156529	52.23	8180	8410	8080	10630	5730	8180	8251.96	7.45	0	31292	8680	8430	8270	8020	7860	8350	7940	98	2450	500	5070	10	1	19547793	1613	-95.93	2.72	12	0.80	-86.00	3028.00	11980	20230217	-31.14	5380	20221013	53.35	11980	-31.14	20230217	7690	7.28	20230515	11980	-31.14	20230217	5380	53.35	20221013	4.88	N	054780	500	97 억		1455963	N	N	28	N	00	N
61	20230620	150651	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	8250	70	2	0.86	1206791300	146228	48.79	8180	8410	8080	10630	5730	8180	8252.81	7.45	0	28110	8680	8430	8270	8020	7860	8350	7940	98	2450	500	5070	10	1	19547793	1613	-95.93	2.72	12	0.75	-86.00	3028.00	11980	20230217	-31.14	5380	20221013	53.35	11980	-31.14	20230217	7690	7.28	20230515	11980	-31.14	20230217	5380	53.35	20221013	4.88	N	054780	500	97 억		1455963	N	N	0	N	00	N
62	20230620	140831	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	8270	90	2	1.10	1041478740	126187	42.11	8180	8410	8080	10630	5730	8180	8253.46	7.45	0	23536	8680	8430	8270	8020	7860	8350	7940	98	2450	500	5070	10	1	19547793	1617	-96.16	2.73	12	0.65	-86.00	3028.00	11980	20230217	-30.97	5380	20221013	53.72	11980	-30.97	20230217	7690	7.54	20230515	11980	-30.97	20230217	5380	53.72	20221013	4.88	N	054780	500	97 억		1455963	N	N	0	N	00	N
63	20230620	130825	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	8280	100	2	1.22	927285650	112354	37.49	8180	8410	8080	10630	5730	8180	8253.25	7.45	0	21415	8680	8430	8270	8020	7860	8350	7940	98	2450	500	5070	10	1	19547793	1619	-96.28	2.73	12	0.57	-86.00	3028.00	11980	20230217	-30.88	5380	20221013	53.90	11980	-30.88	20230217	7690	7.67	20230515	11980	-30.88	20230217	5380	53.90	20221013	4.88	N	054780	500	97 억		1455963	N	N	0	N	00	N
64	20230620	121002	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	8280	100	2	1.22	862662290	104527	34.88	8180	8410	8080	10630	5730	8180	8253.01	7.45	0	20812	8680	8430	8270	8020	7860	8350	7940	98	2450	500	5070	10	1	19547793	1619	-96.28	2.73	12	0.53	-86.00	3028.00	11980	20230217	-30.88	5380	20221013	53.90	11980	-30.88	20230217	7690	7.67	20230515	11980	-30.88	20230217	5380	53.90	20221013	4.88	N	054780	500	97 억		1455963	N	N	0	N	00	N
65	20230620	110707	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	8230	50	2	0.61	760984240	92146	30.75	8180	8410	8080	10630	5730	8180	8258.46	7.45	0	21346	8680	8430	8270	8020	7860	8350	7940	98	2450	500	5070	10	1	19547793	1609	-95.70	2.72	12	0.47	-86.00	3028.00	11980	20230217	-31.30	5380	20221013	52.97	11980	-31.30	20230217	7690	7.02	20230515	11980	-31.30	20230217	5380	52.97	20221013	4.88	N	054780	500	97 억		1455963	N	N	0	N	00	N
66	20230620	100938	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	8260	80	2	0.98	629133850	76182	25.42	8180	8410	8080	10630	5730	8180	8258.30	7.45	0	20086	8680	8430	8270	8020	7860	8350	7940	98	2450	500	5070	10	1	19547793	1615	-96.05	2.73	12	0.39	-86.00	3028.00	11980	20230217	-31.05	5380	20221013	53.53	11980	-31.05	20230217	7690	7.41	20230515	11980	-31.05	20230217	5380	53.53	20221013	4.88	N	054780	500	97 억		1455963	N	N	0	N	00	N
67	20230620	090612	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	8120	-60	5	-0.73	68506840	8419	2.81	8180	8190	8080	10630	5730	8180	8137.17	7.45	0	898	8680	8430	8270	8020	7860	8350	7940	98	2450	500	5070	10	1	19547793	1587	-94.42	2.68	12	0.04	-86.00	3028.00	11980	20230217	-32.22	5380	20221013	50.93	11980	-32.22	20230217	7690	5.59	20230515	11980	-32.22	20230217	5380	50.93	20221013	4.88	N	054780	500	97 억		1455963	N	N	0	N	00	N
68	20230619	160440	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	8180	-440	5	-5.10	2438234200	296677	27.60	8300	8520	8110	11200	6040	8620	8212.43	7.79	0	-70662	9206	8912	8526	8232	7846	9060	8380	98	2580	500	5340	10	1	19547793	1599	-95.12	2.70	12	1.52	-86.00	3028.00	11980	20230217	-31.72	5380	20221013	52.04	11980	-31.72	20230217	7690	6.37	20230515	11980	-31.72	20230217	5380	52.04	20221013	4.84	N	054780	500	97 억		1523056	N	N	136	N	00	N
69	20230619	150516	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	8190	-430	5	-4.99	2349991640	285897	26.59	8300	8520	8110	11200	6040	8620	8213.45	7.79	0	-70836	9206	8912	8526	8232	7846	9060	8380	98	2580	500	5340	10	1	19547793	1601	-95.23	2.70	12	1.46	-86.00	3028.00	11980	20230217	-31.64	5380	20221013	52.23	11980	-31.64	20230217	7690	6.50	20230515	11980	-31.64	20230217	5380	52.23	20221013	4.84	N	054780	500	97 억		1523056	N	N	136	N	00	N
70	20230619	140126	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	8180	-440	5	-5.10	2228530470	271087	25.22	8300	8520	8110	11200	6040	8620	8214.13	7.79	0	-67890	9206	8912	8526	8232	7846	9060	8380	98	2580	500	5340	10	1	19547793	1599	-95.12	2.70	12	1.39	-86.00	3028.00	11980	20230217	-31.72	5380	20221013	52.04	11980	-31.72	20230217	7690	6.37	20230515	11980	-31.72	20230217	5380	52.04	20221013	4.84	N	054780	500	97 억		1523056	N	N	136	N	00	N
71	20230619	130829	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	8190	-430	5	-4.99	2136263880	259808	24.17	8300	8520	8110	11200	6040	8620	8215.62	7.79	0	-66483	9206	8912	8526	8232	7846	9060	8380	98	2580	500	5340	10	1	19547793	1601	-95.23	2.70	12	1.33	-86.00	3028.00	11980	20230217	-31.64	5380	20221013	52.23	11980	-31.64	20230217	7690	6.50	20230515	11980	-31.64	20230217	5380	52.23	20221013	4.84	N	054780	500	97 억		1523056	N	N	136	N	00	N
72	20230619	120920	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	8180	-440	5	-5.10	2020572660	245699	22.85	8300	8520	8110	11200	6040	8620	8216.54	7.79	0	-62711	9206	8912	8526	8232	7846	9060	8380	98	2580	500	5340	10	1	19547793	1599	-95.12	2.70	12	1.26	-86.00	3028.00	11980	20230217	-31.72	5380	20221013	52.04	11980	-31.72	20230217	7690	6.37	20230515	11980	-31.72	20230217	5380	52.04	20221013	4.84	N	054780	500	97 억		1523056	N	N	136	N	00	N
73	20230619	110627	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	8160	-460	5	-5.34	1921327580	233547	21.72	8300	8520	8110	11200	6040	8620	8219.17	7.79	0	-61235	9206	8912	8526	8232	7846	9060	8380	98	2580	500	5340	10	1	19547793	1595	-94.88	2.69	12	1.19	-86.00	3028.00	11980	20230217	-31.89	5380	20221013	51.67	11980	-31.89	20230217	7690	6.11	20230515	11980	-31.89	20230217	5380	51.67	20221013	4.84	N	054780	500	97 억		1523056	N	N	136	N	00	N
74	20230619	100451	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	8120	-500	5	-5.80	1714954620	208263	19.37	8300	8520	8110	11200	6040	8620	8226.24	7.79	0	-53755	9206	8912	8526	8232	7846	9060	8380	98	2580	500	5340	10	1	19547793	1587	-94.42	2.68	12	1.07	-86.00	3028.00	11980	20230217	-32.22	5380	20221013	50.93	11980	-32.22	20230217	7690	5.59	20230515	11980	-32.22	20230217	5380	50.93	20221013	4.84	N	054780	500	97 억		1523056	N	N	136	N	00	N
75	20230619	090153	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	8320	-300	5	-3.48	394501340	47312	4.40	8300	8520	8270	11200	6040	8620	8309.39	7.79	0	-8439	9206	8912	8526	8232	7846	9060	8380	98	2580	500	5340	10	1	19547793	1626	-96.74	2.75	12	0.24	-86.00	3028.00	11980	20230217	-30.55	5380	20221013	54.65	11980	-30.55	20230217	7690	8.19	20230515	11980	-30.55	20230217	5380	54.65	20221013	4.84	N	054780	500	97 억		1523056	N	N	136	N	00	N
76	20230616	160631	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	8620	500	2	6.16	9192865960	1069229	930.00	8230	8820	8140	10550	5690	8120	8597.65	7.62	0	38207	8360	8240	8110	7990	7860	8175	7925	98	2430	500	5030	10	1	19547793	1685	-100.23	2.85	12	5.47	-86.00	3028.00	11980	20230217	-28.05	5380	20221013	60.22	11980	-28.05	20230217	7690	12.09	20230515	11980	-28.05	20230217	5380	60.22	20221013	4.75	N	054780	500	97 억		1488796	N	N	136	N	00	N
77	20230616	150658	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	8580	460	2	5.67	8889640770	1034012	899.37	8230	8820	8140	10550	5690	8120	8597.23	7.62	0	32850	8360	8240	8110	7990	7860	8175	7925	98	2430	500	5030	10	1	19547793	1677	-99.77	2.83	12	5.29	-86.00	3028.00	11980	20230217	-28.38	5380	20221013	59.48	11980	-28.38	20230217	7690	11.57	20230515	11980	-28.38	20230217	5380	59.48	20221013	4.75	N	054780	500	97 억		1488796	N	N	254	N	00	N
78	20230616	140540	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	8540	420	2	5.17	7813660420	908667	790.34	8230	8820	8140	10550	5690	8120	8599.04	7.62	0	12921	8360	8240	8110	7990	7860	8175	7925	98	2430	500	5030	10	1	19547793	1669	-99.30	2.82	12	4.65	-86.00	3028.00	11980	20230217	-28.71	5380	20221013	58.74	11980	-28.71	20230217	7690	11.05	20230515	11980	-28.71	20230217	5380	58.74	20221013	4.75	N	054780	500	97 억		1488796	N	N	254	N	00	N
79	20230616	130702	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	8580	460	2	5.67	7272729860	845931	735.78	8230	8820	8140	10550	5690	8120	8597.31	7.62	0	-176	8360	8240	8110	7990	7860	8175	7925	98	2430	500	5030	10	1	19547793	1677	-99.77	2.83	12	4.33	-86.00	3028.00	11980	20230217	-28.38	5380	20221013	59.48	11980	-28.38	20230217	7690	11.57	20230515	11980	-28.38	20230217	5380	59.48	20221013	4.75	N	054780	500	97 억		1488796	N	N	254	N	00	N
80	20230616	120708	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	8480	360	2	4.43	6992345390	813063	707.19	8230	8820	8140	10550	5690	8120	8600.00	7.62	0	3388	8360	8240	8110	7990	7860	8175	7925	98	2430	500	5030	10	1	19547793	1658	-98.60	2.80	12	4.16	-86.00	3028.00	11980	20230217	-29.22	5380	20221013	57.62	11980	-29.22	20230217	7690	10.27	20230515	11980	-29.22	20230217	5380	57.62	20221013	4.75	N	054780	500	97 억		1488796	N	N	254	N	00	N
81	20230616	110130	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	8650	530	2	6.53	6149004050	713864	620.91	8230	8820	8140	10550	5690	8120	8613.69	7.62	0	6312	8360	8240	8110	7990	7860	8175	7925	98	2430	500	5030	10	1	19547793	1691	-100.58	2.86	12	3.65	-86.00	3028.00	11980	20230217	-27.80	5380	20221013	60.78	11980	-27.80	20230217	7690	12.48	20230515	11980	-27.80	20230217	5380	60.78	20221013	4.75	N	054780	500	97 억		1488796	N	N	254	N	00	N
82	20230616	100337	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	8730	610	2	7.51	4888999230	568083	494.11	8230	8820	8140	10550	5690	8120	8606.14	7.62	0	-16736	8360	8240	8110	7990	7860	8175	7925	98	2430	500	5030	10	1	19547793	1707	-101.51	2.88	12	2.91	-86.00	3028.00	11980	20230217	-27.13	5380	20221013	62.27	11980	-27.13	20230217	7690	13.52	20230515	11980	-27.13	20230217	5380	62.27	20221013	4.75	N	054780	500	97 억		1488796	N	N	254	N	00	N
83	20230616	090843	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	8160	40	2	0.49	94702510	11553	10.05	8230	8260	8140	10550	5690	8120	8197.22	7.62	0	-2275	8360	8240	8110	7990	7860	8175	7925	98	2430	500	5030	10	1	19547793	1595	-94.88	2.69	12	0.06	-86.00	3028.00	11980	20230217	-31.89	5380	20221013	51.67	11980	-31.89	20230217	7690	6.11	20230515	11980	-31.89	20230217	5380	51.67	20221013	4.75	N	054780	500	97 억		1488796	N	N	254	N	00	N
84	20230615	150624	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	8130	-10	5	-0.12	842424720	104022	53.19	8140	8230	7980	10580	5700	8140	8098.52	7.62	0	-1428	8700	8420	8220	7940	7740	8320	7840	98	2440	500	5040	10	1	19547793	1589	-94.53	2.68	12	0.53	-86.00	3028.00	11980	20230217	-32.14	5380	20221013	51.12	11980	-32.14	20230217	7690	5.72	20230515	11980	-32.14	20230217	5380	51.12	20221013	4.60	N	054780	500	97 억		1490326	N	N	15	N	00	N
85	20230615	140343	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	8110	-30	5	-0.37	776482870	95895	49.03	8140	8230	7980	10580	5700	8140	8097.22	7.62	0	-2154	8700	8420	8220	7940	7740	8320	7840	98	2440	500	5040	10	1	19547793	1585	-94.30	2.68	12	0.49	-86.00	3028.00	11980	20230217	-32.30	5380	20221013	50.74	11980	-32.30	20230217	7690	5.46	20230515	11980	-32.30	20230217	5380	50.74	20221013	4.60	N	054780	500	97 억		1490326	N	N	15	N	00	N
86	20230615	130441	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	8160	20	2	0.25	701307060	86620	44.29	8140	8230	7980	10580	5700	8140	8096.36	7.62	0	-2103	8700	8420	8220	7940	7740	8320	7840	98	2440	500	5040	10	1	19547793	1595	-94.88	2.69	12	0.44	-86.00	3028.00	11980	20230217	-31.89	5380	20221013	51.67	11980	-31.89	20230217	7690	6.11	20230515	11980	-31.89	20230217	5380	51.67	20221013	4.60	N	054780	500	97 억		1490326	N	N	15	N	00	N
87	20230615	120103	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	8060	-80	5	-0.98	573552450	70960	36.28	8140	8210	7980	10580	5700	8140	8082.76	7.62	0	788	8700	8420	8220	7940	7740	8320	7840	98	2440	500	5040	10	1	19547793	1576	-93.72	2.66	12	0.36	-86.00	3028.00	11980	20230217	-32.72	5380	20221013	49.81	11980	-32.72	20230217	7690	4.81	20230515	11980	-32.72	20230217	5380	49.81	20221013	4.60	N	054780	500	97 억		1490326	N	N	15	N	00	N
88	20230615	110451	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	8030	-110	5	-1.35	432404470	53414	27.31	8140	8210	8010	10580	5700	8140	8095.34	7.62	0	6946	8700	8420	8220	7940	7740	8320	7840	98	2440	500	5040	10	1	19547793	1570	-93.37	2.65	12	0.27	-86.00	3028.00	11980	20230217	-32.97	5380	20221013	49.26	11980	-32.97	20230217	7690	4.42	20230515	11980	-32.97	20230217	5380	49.26	20221013	4.60	N	054780	500	97 억		1490326	N	N	15	N	00	N
89	20230611	184536	00	60.00	KOSDAQ		오락문화	N	N	N	N	60	N	7770	-10	5	-0.13	238007350	30557	47.08	7890	7890	7760	10110	5450	7780	7788.75	7.74	-4129	-4548	7993	7886	7793	7686	7593	7840	7640	98	2330	500	4820	10	1	19547793	1519	-90.35	2.57	12	0.16	-86.00	3028.00	11980	20230217	-35.14	5380	20221013	44.42	11980	-35.14	20230217	7690	1.04	20230515	11980	-35.14	20230217	5380	44.42	20221013	4.59	N	054780	500	97 억		1513123	N	N	422	N	00	N