KissMeData/035620/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

36 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160406	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	854	-13	5	-1.50	95766491	111160	32.94	863	874	853	1127	607	867	861.52	1.92	0	-3743	901	883	864	846	827	893	856	372	260	500	600	1	1	74439675	636	-4.80	0.73	12	0.15	-178.00	1172.00	1440	20221212	-40.69	785	20221017	8.79	1127	-24.22	20230213	810	5.43	20230626	1440	-40.69	20221212	785	8.79	20221017	0.31	N	035620	500	372 억	1429143	N	N	N	N
3	20230630	150409	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	857	-10	5	-1.15	87616624	101649	30.12	863	874	853	1127	607	867	861.95	1.92	0	378	901	883	864	846	827	893	856	372	260	500	600	1	1	74439675	638	-4.81	0.73	12	0.14	-178.00	1172.00	1440	20221212	-40.49	785	20221017	9.17	1127	-23.96	20230213	810	5.80	20230626	1440	-40.49	20221212	785	9.17	20221017	0.31	N	035620	500	372 억	1429143	N	N	N	N
4	20230630	140408	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	861	-6	5	-0.69	76017777	88083	26.10	863	874	856	1127	607	867	863.02	1.92	0	3485	901	883	864	846	827	893	856	372	260	500	600	1	1	74439675	641	-4.84	0.73	12	0.12	-178.00	1172.00	1440	20221212	-40.21	785	20221017	9.68	1127	-23.60	20230213	810	6.30	20230626	1440	-40.21	20221212	785	9.68	20221017	0.31	N	035620	500	372 억	1429143	N	N	N	N
5	20230630	130409	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	864	-3	5	-0.35	74901586	86785	25.71	863	874	856	1127	607	867	863.07	1.92	0	3764	901	883	864	846	827	893	856	372	260	500	600	1	1	74439675	643	-4.85	0.74	12	0.12	-178.00	1172.00	1440	20221212	-40.00	785	20221017	10.06	1127	-23.34	20230213	810	6.67	20230626	1440	-40.00	20221212	785	10.06	20221017	0.31	N	035620	500	372 억	1429143	N	N	N	N
6	20230630	120406	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	859	-8	5	-0.92	71425542	82738	24.51	863	874	857	1127	607	867	863.27	1.92	0	6668	901	883	864	846	827	893	856	372	260	500	600	1	1	74439675	639	-4.83	0.73	12	0.11	-178.00	1172.00	1440	20221212	-40.35	785	20221017	9.43	1127	-23.78	20230213	810	6.05	20230626	1440	-40.35	20221212	785	9.43	20221017	0.31	N	035620	500	372 억	1429143	N	N	N	N
7	20230630	110408	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	862	-5	5	-0.58	66449393	76978	22.81	863	874	857	1127	607	867	863.23	1.92	0	7269	901	883	864	846	827	893	856	372	260	500	600	1	1	74439675	642	-4.84	0.74	12	0.10	-178.00	1172.00	1440	20221212	-40.14	785	20221017	9.81	1127	-23.51	20230213	810	6.42	20230626	1440	-40.14	20221212	785	9.81	20221017	0.31	N	035620	500	372 억	1429143	N	N	N	N
8	20230630	100408	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	857	-10	5	-1.15	64987048	75276	22.30	863	874	857	1127	607	867	863.32	1.92	0	7494	901	883	864	846	827	893	856	372	260	500	600	1	1	74439675	638	-4.81	0.73	12	0.10	-178.00	1172.00	1440	20221212	-40.49	785	20221017	9.17	1127	-23.96	20230213	810	5.80	20230626	1440	-40.49	20221212	785	9.17	20221017	0.31	N	035620	500	372 억	1429143	N	N	N	N
9	20230630	090408	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	873	6	2	0.69	1768332	2056	0.61	863	874	860	1127	607	867	860.08	1.92	0	12	901	883	864	846	827	893	856	372	260	500	600	1	1	74439675	650	-4.90	0.74	12	0.00	-178.00	1172.00	1440	20221212	-39.38	785	20221017	11.21	1127	-22.54	20230213	810	7.78	20230626	1440	-39.38	20221212	785	11.21	20221017	0.31	N	035620	500	372 억	1429143	N	N	N	N
10	20230629	160408	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	867	16	2	1.88	291678113	335528	318.65	854	882	845	1106	596	851	869.32	1.95	0	-23160	882	866	854	838	826	860	832	372	255	500	590	1	1	74439675	645	-4.87	0.74	12	0.45	-178.00	1172.00	1440	20221212	-39.79	785	20221017	10.45	1127	-23.07	20230213	810	7.04	20230626	1440	-39.79	20221212	785	10.45	20221017	0.33	N	035620	500	372 억	1451541	N	N	N	N
11	20230629	150406	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	866	15	2	1.76	282373547	324781	308.44	854	882	845	1106	596	851	869.43	1.95	0	-23599	882	866	854	838	826	860	832	372	255	500	590	1	1	74439675	645	-4.87	0.74	12	0.44	-178.00	1172.00	1440	20221212	-39.86	785	20221017	10.32	1127	-23.16	20230213	810	6.91	20230626	1440	-39.86	20221212	785	10.32	20221017	0.33	N	035620	500	372 억	1451541	N	N	N	N
12	20230629	140405	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	871	20	2	2.35	221601570	255069	242.24	854	882	845	1106	596	851	868.79	1.95	0	-18809	882	866	854	838	826	860	832	372	255	500	590	1	1	74439675	648	-4.89	0.74	12	0.34	-178.00	1172.00	1440	20221212	-39.51	785	20221017	10.96	1127	-22.72	20230213	810	7.53	20230626	1440	-39.51	20221212	785	10.96	20221017	0.33	N	035620	500	372 억	1451541	N	N	N	N
13	20230629	130405	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	874	23	2	2.70	170826147	197066	187.15	854	876	845	1106	596	851	866.85	1.95	0	-24806	882	866	854	838	826	860	832	372	255	500	590	1	1	74439675	651	-4.91	0.75	12	0.26	-178.00	1172.00	1440	20221212	-39.31	785	20221017	11.34	1127	-22.45	20230213	810	7.90	20230626	1440	-39.31	20221212	785	11.34	20221017	0.33	N	035620	500	372 억	1451541	N	N	N	N
14	20230629	120406	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	859	8	2	0.94	48949949	57098	54.23	854	867	845	1106	596	851	857.30	1.95	0	-14659	882	866	854	838	826	860	832	372	255	500	590	1	1	74439675	639	-4.83	0.73	12	0.08	-178.00	1172.00	1440	20221212	-40.35	785	20221017	9.43	1127	-23.78	20230213	810	6.05	20230626	1440	-40.35	20221212	785	9.43	20221017	0.33	N	035620	500	372 억	1451541	N	N	N	N
15	20230629	110407	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	850	-1	5	-0.12	37030267	43204	41.03	854	867	845	1106	596	851	857.10	1.95	0	-8734	882	866	854	838	826	860	832	372	255	500	590	1	1	74439675	633	-4.78	0.73	12	0.06	-178.00	1172.00	1440	20221212	-40.97	785	20221017	8.28	1127	-24.58	20230213	810	4.94	20230626	1440	-40.97	20221212	785	8.28	20221017	0.33	N	035620	500	372 억	1451541	N	N	N	N
16	20230629	100407	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	861	10	2	1.18	28377405	33063	31.40	854	867	845	1106	596	851	858.28	1.95	0	-7136	882	866	854	838	826	860	832	372	255	500	590	1	1	74439675	641	-4.84	0.73	12	0.04	-178.00	1172.00	1440	20221212	-40.21	785	20221017	9.68	1127	-23.60	20230213	810	6.30	20230626	1440	-40.21	20221212	785	9.68	20221017	0.33	N	035620	500	372 억	1451541	N	N	N	N
17	20230629	090406	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	852	1	2	0.12	681915	799	0.76	854	854	850	1106	596	851	853.46	1.95	0	-473	882	866	854	838	826	860	832	372	255	500	590	1	1	74439675	634	-4.79	0.73	12	0.00	-178.00	1172.00	1440	20221212	-40.83	785	20221017	8.54	1127	-24.40	20230213	810	5.19	20230626	1440	-40.83	20221212	785	8.54	20221017	0.33	N	035620	500	372 억	1451541	N	N	N	N
18	20230628	160402	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	851	-9	5	-1.05	89708772	105298	26.54	860	870	842	1118	602	860	851.95	1.97	0	-13536	891	875	856	840	821	883	848	372	258	500	600	1	1	74439675	633	-4.78	0.73	12	0.14	-178.00	1172.00	1440	20221212	-40.90	785	20221017	8.41	1127	-24.49	20230213	810	5.06	20230626	1440	-40.90	20221212	785	8.41	20221017	0.35	N	035620	500	372 억	1464633	N	N	N	N
19	20230628	150404	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	842	-18	5	-2.09	82065829	96292	24.27	860	870	842	1118	602	860	852.26	1.97	0	-13433	891	875	856	840	821	883	848	372	258	500	600	1	1	74439675	627	-4.73	0.72	12	0.13	-178.00	1172.00	1440	20221212	-41.53	785	20221017	7.26	1127	-25.29	20230213	810	3.95	20230626	1440	-41.53	20221212	785	7.26	20221017	0.35	N	035620	500	372 억	1464633	N	N	N	N
20	20230628	140402	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	852	-8	5	-0.93	66852916	78313	19.74	860	870	847	1118	602	860	853.66	1.97	0	-12162	891	875	856	840	821	883	848	372	258	500	600	1	1	74439675	634	-4.79	0.73	12	0.11	-178.00	1172.00	1440	20221212	-40.83	785	20221017	8.54	1127	-24.40	20230213	810	5.19	20230626	1440	-40.83	20221212	785	8.54	20221017	0.35	N	035620	500	372 억	1464633	N	N	N	N
21	20230628	130404	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	848	-12	5	-1.40	58416311	68385	17.24	860	870	847	1118	602	860	854.23	1.97	0	-8754	891	875	856	840	821	883	848	372	258	500	600	1	1	74439675	631	-4.76	0.72	12	0.09	-178.00	1172.00	1440	20221212	-41.11	785	20221017	8.03	1127	-24.76	20230213	810	4.69	20230626	1440	-41.11	20221212	785	8.03	20221017	0.35	N	035620	500	372 억	1464633	N	N	N	N
22	20230628	120334	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	850	-10	5	-1.16	55656644	65133	16.42	860	870	847	1118	602	860	854.51	1.97	0	-8658	891	875	856	840	821	883	848	372	258	500	600	1	1	74439675	633	-4.78	0.73	12	0.09	-178.00	1172.00	1440	20221212	-40.97	785	20221017	8.28	1127	-24.58	20230213	810	4.94	20230626	1440	-40.97	20221212	785	8.28	20221017	0.35	N	035620	500	372 억	1464633	N	N	N	N
23	20230628	110407	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	848	-12	5	-1.40	49968520	58438	14.73	860	870	847	1118	602	860	855.07	1.97	0	-8460	891	875	856	840	821	883	848	372	258	500	600	1	1	74439675	631	-4.76	0.72	12	0.08	-178.00	1172.00	1440	20221212	-41.11	785	20221017	8.03	1127	-24.76	20230213	810	4.69	20230626	1440	-41.11	20221212	785	8.03	20221017	0.35	N	035620	500	372 억	1464633	N	N	N	N
24	20230628	100406	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	849	-11	5	-1.28	32364635	37699	9.50	860	870	848	1118	602	860	858.50	1.97	0	-8574	891	875	856	840	821	883	848	372	258	500	600	1	1	74439675	632	-4.77	0.72	12	0.05	-178.00	1172.00	1440	20221212	-41.04	785	20221017	8.15	1127	-24.67	20230213	810	4.81	20230626	1440	-41.04	20221212	785	8.15	20221017	0.35	N	035620	500	372 억	1464633	N	N	N	N
25	20230628	090404	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	870	10	2	1.16	2503677	2890	0.73	860	870	860	1118	602	860	866.32	1.97	0	-517	891	875	856	840	821	883	848	372	258	500	600	1	1	74439675	648	-4.89	0.74	12	0.00	-178.00	1172.00	1440	20221212	-39.58	785	20221017	10.83	1127	-22.80	20230213	810	7.41	20230626	1440	-39.58	20221212	785	10.83	20221017	0.35	N	035620	500	372 억	1464633	N	N	N	N
26	20230627	160405	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	860	23	2	2.75	341165421	396716	132.04	837	872	837	1088	586	837	859.97	1.93	0	27476	868	852	831	815	794	860	823	372	251	500	580	1	1	74439675	640	-4.83	0.73	12	0.53	-178.00	1172.00	1440	20221212	-40.28	785	20221017	9.55	1127	-23.69	20230213	810	6.17	20230626	1440	-40.28	20221212	785	9.55	20221017	0.35	N	035620	500	372 억	1437132	N	N	N	N
27	20230627	150407	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	857	20	2	2.39	324247811	377032	125.49	837	872	837	1088	586	837	860.00	1.93	0	26045	868	852	831	815	794	860	823	372	251	500	580	1	1	74439675	638	-4.81	0.73	12	0.51	-178.00	1172.00	1440	20221212	-40.49	785	20221017	9.17	1127	-23.96	20230213	810	5.80	20230626	1440	-40.49	20221212	785	9.17	20221017	0.35	N	035620	500	372 억	1437132	N	N	N	N
28	20230627	140410	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	860	23	2	2.75	277162461	322318	107.28	837	872	837	1088	586	837	859.90	1.93	0	27852	868	852	831	815	794	860	823	372	251	500	580	1	1	74439675	640	-4.83	0.73	12	0.43	-178.00	1172.00	1440	20221212	-40.28	785	20221017	9.55	1127	-23.69	20230213	810	6.17	20230626	1440	-40.28	20221212	785	9.55	20221017	0.35	N	035620	500	372 억	1437132	N	N	N	N
29	20230627	130410	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	862	25	2	2.99	260933524	303444	101.00	837	872	837	1088	586	837	859.91	1.93	0	25249	868	852	831	815	794	860	823	372	251	500	580	1	1	74439675	642	-4.84	0.74	12	0.41	-178.00	1172.00	1440	20221212	-40.14	785	20221017	9.81	1127	-23.51	20230213	810	6.42	20230626	1440	-40.14	20221212	785	9.81	20221017	0.35	N	035620	500	372 억	1437132	N	N	N	N
30	20230627	120411	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	864	27	2	3.23	240482636	279610	93.06	837	872	837	1088	586	837	860.06	1.93	0	20801	868	852	831	815	794	860	823	372	251	500	580	1	1	74439675	643	-4.85	0.74	12	0.38	-178.00	1172.00	1440	20221212	-40.00	785	20221017	10.06	1127	-23.34	20230213	810	6.67	20230626	1440	-40.00	20221212	785	10.06	20221017	0.35	N	035620	500	372 억	1437132	N	N	N	N
31	20230627	110411	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	868	31	2	3.70	216490970	251829	83.82	837	872	837	1088	586	837	859.67	1.93	0	19996	868	852	831	815	794	860	823	372	251	500	580	1	1	74439675	646	-4.88	0.74	12	0.34	-178.00	1172.00	1440	20221212	-39.72	785	20221017	10.57	1127	-22.98	20230213	810	7.16	20230626	1440	-39.72	20221212	785	10.57	20221017	0.35	N	035620	500	372 억	1437132	N	N	N	N
32	20230627	100402	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	850	13	2	1.55	50526838	59367	19.76	837	860	837	1088	586	837	851.09	1.93	0	-14527	868	852	831	815	794	860	823	372	251	500	580	1	1	74439675	633	-4.78	0.73	12	0.08	-178.00	1172.00	1440	20221212	-40.97	785	20221017	8.28	1127	-24.58	20230213	810	4.94	20230626	1440	-40.97	20221212	785	8.28	20221017	0.35	N	035620	500	372 억	1437132	N	N	N	N
33	20230627	090405	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	844	7	2	0.84	13033757	15269	5.08	837	860	837	1088	586	837	853.61	1.93	0	-9508	868	852	831	815	794	860	823	372	251	500	580	1	1	74439675	628	-4.74	0.72	12	0.02	-178.00	1172.00	1440	20221212	-41.39	785	20221017	7.52	1127	-25.11	20230213	810	4.20	20230626	1440	-41.39	20221212	785	7.52	20221017	0.35	N	035620	500	372 억	1437132	N	N	N	N
34	20230626	160404	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	837	17	2	2.07	250384280	300445	285.95	817	847	810	1066	574	820	833.38	1.90	0	21206	828	823	821	816	814	823	816	372	246	500	570	1	1	74439675	623	-4.70	0.71	12	0.40	-178.00	1172.00	1440	20221212	-41.88	785	20221017	6.62	1127	-25.73	20230213	810	3.33	20230626	1440	-41.88	20221212	785	6.62	20221017	0.36	N	035620	500	372 억	1416382	N	N	N	N
35	20230626	150406	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	836	16	2	1.95	239567035	287477	273.61	817	847	810	1066	574	820	833.34	1.90	0	18338	828	823	821	816	814	823	816	372	246	500	570	1	1	74439675	622	-4.70	0.71	12	0.39	-178.00	1172.00	1440	20221212	-41.94	785	20221017	6.50	1127	-25.82	20230213	810	3.21	20230626	1440	-41.94	20221212	785	6.50	20221017	0.36	N	035620	500	372 억	1416382	N	N	N	N
36	20230626	140406	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	836	16	2	1.95	165014884	198915	189.32	817	844	810	1066	574	820	829.57	1.90	0	9581	828	823	821	816	814	823	816	372	246	500	570	1	1	74439675	622	-4.70	0.71	12	0.27	-178.00	1172.00	1440	20221212	-41.94	785	20221017	6.50	1127	-25.82	20230213	810	3.21	20230626	1440	-41.94	20221212	785	6.50	20221017	0.36	N	035620	500	372 억	1416382	N	N	N	N
37	20230626	130406	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	840	20	2	2.44	140470373	169710	161.52	817	842	810	1066	574	820	827.71	1.90	0	6506	828	823	821	816	814	823	816	372	246	500	570	1	1	74439675	625	-4.72	0.72	12	0.23	-178.00	1172.00	1440	20221212	-41.67	785	20221017	7.01	1127	-25.47	20230213	810	3.70	20230626	1440	-41.67	20221212	785	7.01	20221017	0.36	N	035620	500	372 억	1416382	N	N	N	N
38	20230626	120402	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	832	12	2	1.46	108548946	131511	125.17	817	842	810	1066	574	820	825.40	1.90	0	3723	828	823	821	816	814	823	816	372	246	500	570	1	1	74439675	619	-4.67	0.71	12	0.18	-178.00	1172.00	1440	20221212	-42.22	785	20221017	5.99	1127	-26.18	20230213	810	2.72	20230626	1440	-42.22	20221212	785	5.99	20221017	0.36	N	035620	500	372 억	1416382	N	N	N	N
39	20230626	110402	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	830	10	2	1.22	67039787	81712	77.77	817	831	810	1066	574	820	820.44	1.90	0	-7375	828	823	821	816	814	823	816	372	246	500	570	1	1	74439675	618	-4.66	0.71	12	0.11	-178.00	1172.00	1440	20221212	-42.36	785	20221017	5.73	1127	-26.35	20230213	810	2.47	20230626	1440	-42.36	20221212	785	5.73	20221017	0.36	N	035620	500	372 억	1416382	N	N	N	N
40	20230626	100403	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	824	4	2	0.49	44510531	54494	51.87	817	826	810	1066	574	820	816.80	1.90	0	-7689	828	823	821	816	814	823	816	372	246	500	570	1	1	74439675	613	-4.63	0.70	12	0.07	-178.00	1172.00	1440	20221212	-42.78	785	20221017	4.97	1127	-26.89	20230213	810	1.73	20230626	1440	-42.78	20221212	785	4.97	20221017	0.36	N	035620	500	372 억	1416382	N	N	N	N
41	20230626	090404	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	817	-3	5	-0.37	3060493	3746	3.57	817	818	817	1066	574	820	817.00	1.90	0	-1564	828	823	821	816	814	823	816	372	246	500	570	1	1	74439675	608	-4.59	0.70	12	0.01	-178.00	1172.00	1440	20221212	-43.26	785	20221017	4.08	1127	-27.51	20230213	814	0.37	20230313	1440	-43.26	20221212	785	4.08	20221017	0.36	N	035620	500	372 억	1416382	N	N	N	N
42	20230623	160600	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	820	-5	5	-0.61	86002247	104767	78.18	823	826	819	1072	578	825	820.89	1.92	0	-15345	836	830	826	820	816	828	818	372	247	500	570	1	1	74439675	610	-4.61	0.70	12	0.14	-178.00	1172.00	1440	20221212	-43.06	785	20221017	4.46	1127	-27.24	20230213	814	0.74	20230313	1440	-43.06	20221212	785	4.46	20221017	0.36	N	035620	500	372 억	1431727	N	N	N	N
43	20230623	140323	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	820	-5	5	-0.61	72415261	88224	65.83	823	826	819	1072	578	825	820.81	1.92	0	-14426	836	830	826	820	816	828	818	372	247	500	570	1	1	74439675	610	-4.61	0.70	12	0.12	-178.00	1172.00	1440	20221212	-43.06	785	20221017	4.46	1127	-27.24	20230213	814	0.74	20230313	1440	-43.06	20221212	785	4.46	20221017	0.36	N	035620	500	372 억	1431727	N	N	N	N
44	20230622	160946	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	825	-4	5	-0.48	109718802	132959	109.85	827	832	822	1077	581	829	825.21	1.96	0	-26355	837	832	828	823	819	831	822	372	248	500	580	1	1	74439675	614	-4.63	0.70	12	0.18	-178.00	1172.00	1440	20221212	-42.71	785	20221017	5.10	1127	-26.80	20230213	814	1.35	20230313	1440	-42.71	20221212	785	5.10	20221017	0.31	N	035620	500	372 억	1458077	N	N	N	N
45	20230622	150811	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	822	-7	5	-0.84	106442305	128984	106.57	827	832	822	1077	581	829	825.24	1.96	0	-25376	837	832	828	823	819	831	822	372	248	500	580	1	1	74439675	612	-4.62	0.70	12	0.17	-178.00	1172.00	1440	20221212	-42.92	785	20221017	4.71	1127	-27.06	20230213	814	0.98	20230313	1440	-42.92	20221212	785	4.71	20221017	0.31	N	035620	500	372 억	1458077	N	N	N	N
46	20230622	140317	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	826	-3	5	-0.36	78485044	95028	78.51	827	832	823	1077	581	829	825.91	1.96	0	-14744	837	832	828	823	819	831	822	372	248	500	580	1	1	74439675	615	-4.64	0.70	12	0.13	-178.00	1172.00	1440	20221212	-42.64	785	20221017	5.22	1127	-26.71	20230213	814	1.47	20230313	1440	-42.64	20221212	785	5.22	20221017	0.31	N	035620	500	372 억	1458077	N	N	N	N
47	20230622	130715	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	823	-6	5	-0.72	65941654	79805	65.93	827	832	823	1077	581	829	826.28	1.96	0	-10215	837	832	828	823	819	831	822	372	248	500	580	1	1	74439675	613	-4.62	0.70	12	0.11	-178.00	1172.00	1440	20221212	-42.85	785	20221017	4.84	1127	-26.97	20230213	814	1.11	20230313	1440	-42.85	20221212	785	4.84	20221017	0.31	N	035620	500	372 억	1458077	N	N	N	N
48	20230622	120948	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	825	-4	5	-0.48	53655617	64904	53.62	827	832	823	1077	581	829	826.69	1.96	0	-8792	837	832	828	823	819	831	822	372	248	500	580	1	1	74439675	614	-4.63	0.70	12	0.09	-178.00	1172.00	1440	20221212	-42.71	785	20221017	5.10	1127	-26.80	20230213	814	1.35	20230313	1440	-42.71	20221212	785	5.10	20221017	0.31	N	035620	500	372 억	1458077	N	N	N	N
49	20230622	110732	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	826	-3	5	-0.36	38903998	47025	38.85	827	832	823	1077	581	829	827.30	1.96	0	-5509	837	832	828	823	819	831	822	372	248	500	580	1	1	74439675	615	-4.64	0.70	12	0.06	-178.00	1172.00	1440	20221212	-42.64	785	20221017	5.22	1127	-26.71	20230213	814	1.47	20230313	1440	-42.64	20221212	785	5.22	20221017	0.31	N	035620	500	372 억	1458077	N	N	N	N
50	20230622	100909	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	831	2	2	0.24	19449250	23522	19.43	827	831	823	1077	581	829	826.85	1.96	0	-2428	837	832	828	823	819	831	822	372	248	500	580	1	1	74439675	619	-4.67	0.71	12	0.03	-178.00	1172.00	1440	20221212	-42.29	785	20221017	5.86	1127	-26.26	20230213	814	2.09	20230313	1440	-42.29	20221212	785	5.86	20221017	0.31	N	035620	500	372 억	1458077	N	N	N	N
51	20230622	090410	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	827	-2	5	-0.24	1879956	2281	1.88	827	827	824	1077	581	829	824.18	1.96	0	-2146	837	832	828	823	819	831	822	372	248	500	580	1	1	74439675	616	-4.65	0.71	12	0.00	-178.00	1172.00	1440	20221212	-42.57	785	20221017	5.35	1127	-26.62	20230213	814	1.60	20230313	1440	-42.57	20221212	785	5.35	20221017	0.31	N	035620	500	372 억	1458077	N	N	N	N
52	20230621	160502	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	829	-3	5	-0.36	100093916	121037	11.69	832	833	824	1081	583	832	826.97	1.97	0	-11825	929	880	851	802	773	905	827	372	249	500	580	1	1	74439675	617	-4.66	0.71	12	0.16	-178.00	1172.00	1440	20221212	-42.43	785	20221017	5.61	1127	-26.44	20230213	814	1.84	20230313	1440	-42.43	20221212	785	5.61	20221017	0.31	N	035620	500	372 억	1469445	N	N	N	N
53	20230621	150320	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	828	-4	5	-0.48	96466251	116656	11.27	832	833	824	1081	583	832	826.93	1.97	0	-10146	929	880	851	802	773	905	827	372	249	500	580	1	1	74439675	616	-4.65	0.71	12	0.16	-178.00	1172.00	1440	20221212	-42.50	785	20221017	5.48	1127	-26.53	20230213	814	1.72	20230313	1440	-42.50	20221212	785	5.48	20221017	0.31	N	035620	500	372 억	1469445	N	N	N	N
54	20230621	140844	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	824	-8	5	-0.96	87776300	106121	10.25	832	833	824	1081	583	832	827.13	1.97	0	-6363	929	880	851	802	773	905	827	372	249	500	580	1	1	74439675	613	-4.63	0.70	12	0.14	-178.00	1172.00	1440	20221212	-42.78	785	20221017	4.97	1127	-26.89	20230213	814	1.23	20230313	1440	-42.78	20221212	785	4.97	20221017	0.31	N	035620	500	372 억	1469445	N	N	N	N
55	20230621	130109	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	828	-4	5	-0.48	76555030	92560	8.94	832	833	825	1081	583	832	827.09	1.97	0	-4769	929	880	851	802	773	905	827	372	249	500	580	1	1	74439675	616	-4.65	0.71	12	0.12	-178.00	1172.00	1440	20221212	-42.50	785	20221017	5.48	1127	-26.53	20230213	814	1.72	20230313	1440	-42.50	20221212	785	5.48	20221017	0.31	N	035620	500	372 억	1469445	N	N	N	N
56	20230621	121011	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	826	-6	5	-0.72	63995810	77343	7.47	832	833	825	1081	583	832	827.43	1.97	0	646	929	880	851	802	773	905	827	372	249	500	580	1	1	74439675	615	-4.64	0.70	12	0.10	-178.00	1172.00	1440	20221212	-42.64	785	20221017	5.22	1127	-26.71	20230213	814	1.47	20230313	1440	-42.64	20221212	785	5.22	20221017	0.31	N	035620	500	372 억	1469445	N	N	N	N
57	20230621	110509	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	827	-5	5	-0.60	50886725	61480	5.94	832	833	825	1081	583	832	827.70	1.97	0	1044	929	880	851	802	773	905	827	372	249	500	580	1	1	74439675	616	-4.65	0.71	12	0.08	-178.00	1172.00	1440	20221212	-42.57	785	20221017	5.35	1127	-26.62	20230213	814	1.60	20230313	1440	-42.57	20221212	785	5.35	20221017	0.31	N	035620	500	372 억	1469445	N	N	N	N
58	20230621	100639	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	826	-6	5	-0.72	40386515	48775	4.71	832	833	825	1081	583	832	828.02	1.97	0	2269	929	880	851	802	773	905	827	372	249	500	580	1	1	74439675	615	-4.64	0.70	12	0.07	-178.00	1172.00	1440	20221212	-42.64	785	20221017	5.22	1127	-26.71	20230213	814	1.47	20230313	1440	-42.64	20221212	785	5.22	20221017	0.31	N	035620	500	372 억	1469445	N	N	N	N
59	20230621	090425	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	832	0	3	0.00	3069248	3689	0.36	832	832	832	1081	583	832	832.00	1.97	0	-785	929	880	851	802	773	905	827	372	249	500	580	1	1	74439675	619	-4.67	0.71	12	0.00	-178.00	1172.00	1440	20221212	-42.22	785	20221017	5.99	1127	-26.18	20230213	814	2.21	20230313	1440	-42.22	20221212	785	5.99	20221017	0.31	N	035620	500	372 억	1469445	N	N	N	N
60	20230620	160337	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	832	4	2	0.48	883531309	1034830	568.03	823	900	822	1076	580	828	853.84	2.11	0	-97977	842	835	828	821	814	831	817	372	248	500	570	1	1	74439675	619	-4.67	0.71	12	1.39	-178.00	1172.00	1440	20221212	-42.22	785	20221017	5.99	1127	-26.18	20230213	814	2.21	20230313	1440	-42.22	20221212	785	5.99	20221017	0.31	N	035620	500	372 억	1567879	N	N	N	N
61	20230620	150156	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	834	6	2	0.72	869564702	1018059	558.82	823	900	822	1076	580	828	854.14	2.11	0	-99007	842	835	828	821	814	831	817	372	248	500	570	1	1	74439675	621	-4.69	0.71	12	1.37	-178.00	1172.00	1440	20221212	-42.08	785	20221017	6.24	1127	-26.00	20230213	814	2.46	20230313	1440	-42.08	20221212	785	6.24	20221017	0.31	N	035620	500	372 억	1567879	N	N	N	N
62	20230620	140113	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	837	9	2	1.09	791300599	924054	507.22	823	900	822	1076	580	828	856.34	2.11	0	-122059	842	835	828	821	814	831	817	372	248	500	570	1	1	74439675	623	-4.70	0.71	12	1.24	-178.00	1172.00	1440	20221212	-41.88	785	20221017	6.62	1127	-25.73	20230213	814	2.83	20230313	1440	-41.88	20221212	785	6.62	20221017	0.31	N	035620	500	372 억	1567879	N	N	N	N
63	20230620	130150	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	825	-3	5	-0.36	39207727	47433	26.04	823	835	822	1076	580	828	826.59	2.11	0	-105	842	835	828	821	814	831	817	372	248	500	570	1	1	74439675	614	-4.63	0.70	12	0.06	-178.00	1172.00	1440	20221212	-42.71	785	20221017	5.10	1127	-26.80	20230213	814	1.35	20230313	1440	-42.71	20221212	785	5.10	20221017	0.31	N	035620	500	372 억	1567879	N	N	N	N
64	20230620	120651	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	825	-3	5	-0.36	31235152	37749	20.72	823	835	823	1076	580	828	827.44	2.11	0	-94	842	835	828	821	814	831	817	372	248	500	570	1	1	74439675	614	-4.63	0.70	12	0.05	-178.00	1172.00	1440	20221212	-42.71	785	20221017	5.10	1127	-26.80	20230213	814	1.35	20230313	1440	-42.71	20221212	785	5.10	20221017	0.31	N	035620	500	372 억	1567879	N	N	N	N
65	20230620	110920	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	828	0	3	0.00	22215204	26838	14.73	823	835	823	1076	580	828	827.75	2.11	0	-81	842	835	828	821	814	831	817	372	248	500	570	1	1	74439675	616	-4.65	0.71	12	0.04	-178.00	1172.00	1440	20221212	-42.50	785	20221017	5.48	1127	-26.53	20230213	814	1.72	20230313	1440	-42.50	20221212	785	5.48	20221017	0.31	N	035620	500	372 억	1567879	N	N	N	N
66	20230620	100917	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	832	4	2	0.48	16881870	20406	11.20	823	835	823	1076	580	828	827.30	2.11	0	179	842	835	828	821	814	831	817	372	248	500	570	1	1	74439675	619	-4.67	0.71	12	0.03	-178.00	1172.00	1440	20221212	-42.22	785	20221017	5.99	1127	-26.18	20230213	814	2.21	20230313	1440	-42.22	20221212	785	5.99	20221017	0.31	N	035620	500	372 억	1567879	N	N	N	N
67	20230620	090820	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	824	-4	5	-0.48	2109749	2562	1.41	823	828	823	1076	580	828	823.48	2.11	0	-1	842	835	828	821	814	831	817	372	248	500	570	1	1	74439675	613	-4.63	0.70	12	0.00	-178.00	1172.00	1440	20221212	-42.78	785	20221017	4.97	1127	-26.89	20230213	814	1.23	20230313	1440	-42.78	20221212	785	4.97	20221017	0.31	N	035620	500	372 억	1567879	N	N	N	N
68	20230619	160816	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	828	-2	5	-0.24	150462203	182179	140.72	834	835	821	1079	581	830	825.89	2.10	0	2479	850	840	830	820	810	840	820	372	249	500	580	1	1	74439675	616	-4.65	0.71	12	0.24	-178.00	1172.00	1440	20221212	-42.50	785	20221017	5.48	1127	-26.53	20230213	814	1.72	20230313	1440	-42.50	20221212	785	5.48	20221017	0.33	N	035620	500	372 억	1565333	N	N	N	N
69	20230619	150802	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	828	-2	5	-0.24	147573212	178684	138.02	834	835	821	1079	581	830	825.89	2.10	0	2509	850	840	830	820	810	840	820	372	249	500	580	1	1	74439675	616	-4.65	0.71	12	0.24	-178.00	1172.00	1440	20221212	-42.50	785	20221017	5.48	1127	-26.53	20230213	814	1.72	20230313	1440	-42.50	20221212	785	5.48	20221017	0.33	N	035620	500	372 억	1565333	N	N	N	N
70	20230619	140119	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	824	-6	5	-0.72	128865521	155939	120.45	834	835	822	1079	581	830	826.38	2.10	0	2361	850	840	830	820	810	840	820	372	249	500	580	1	1	74439675	613	-4.63	0.70	12	0.21	-178.00	1172.00	1440	20221212	-42.78	785	20221017	4.97	1127	-26.89	20230213	814	1.23	20230313	1440	-42.78	20221212	785	4.97	20221017	0.33	N	035620	500	372 억	1565333	N	N	N	N
71	20230619	130851	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	822	-8	5	-0.96	120984295	146362	113.05	834	835	822	1079	581	830	826.61	2.10	0	1921	850	840	830	820	810	840	820	372	249	500	580	1	1	74439675	612	-4.62	0.70	12	0.20	-178.00	1172.00	1440	20221212	-42.92	785	20221017	4.71	1127	-27.06	20230213	814	0.98	20230313	1440	-42.92	20221212	785	4.71	20221017	0.33	N	035620	500	372 억	1565333	N	N	N	N
72	20230619	120611	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	829	-1	5	-0.12	113226871	136935	105.77	834	835	823	1079	581	830	826.87	2.10	0	1769	850	840	830	820	810	840	820	372	249	500	580	1	1	74439675	617	-4.66	0.71	12	0.18	-178.00	1172.00	1440	20221212	-42.43	785	20221017	5.61	1127	-26.44	20230213	814	1.84	20230313	1440	-42.43	20221212	785	5.61	20221017	0.33	N	035620	500	372 억	1565333	N	N	N	N
73	20230619	110606	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	828	-2	5	-0.24	97936726	118413	91.47	834	835	824	1079	581	830	827.08	2.10	0	864	850	840	830	820	810	840	820	372	249	500	580	1	1	74439675	616	-4.65	0.71	12	0.16	-178.00	1172.00	1440	20221212	-42.50	785	20221017	5.48	1127	-26.53	20230213	814	1.72	20230313	1440	-42.50	20221212	785	5.48	20221017	0.33	N	035620	500	372 억	1565333	N	N	N	N
74	20230619	100154	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	829	-1	5	-0.12	81821200	98949	76.43	834	835	824	1079	581	830	826.90	2.10	0	-812	850	840	830	820	810	840	820	372	249	500	580	1	1	74439675	617	-4.66	0.71	12	0.13	-178.00	1172.00	1440	20221212	-42.43	785	20221017	5.61	1127	-26.44	20230213	814	1.84	20230313	1440	-42.43	20221212	785	5.61	20221017	0.33	N	035620	500	372 억	1565333	N	N	N	N
75	20230619	090907	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	830	0	3	0.00	8577284	10308	7.96	834	835	830	1079	581	830	832.10	2.10	0	-1305	850	840	830	820	810	840	820	372	249	500	580	1	1	74439675	618	-4.66	0.71	12	0.01	-178.00	1172.00	1440	20221212	-42.36	785	20221017	5.73	1127	-26.35	20230213	814	1.97	20230313	1440	-42.36	20221212	785	5.73	20221017	0.33	N	035620	500	372 억	1565333	N	N	N	N
76	20230616	160450	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	830	-1	5	-0.12	106808348	129460	126.65	830	840	820	1080	582	831	825.03	2.12	0	-10527	839	834	830	825	821	837	828	372	249	500	580	1	1	74439675	618	-4.66	0.71	12	0.17	-178.00	1172.00	1440	20221212	-42.36	785	20221017	5.73	1127	-26.35	20230213	814	1.97	20230313	1440	-42.36	20221212	785	5.73	20221017	0.33	N	035620	500	372 억	1575860	N	N	N	N
77	20230616	150514	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	827	-4	5	-0.48	103357983	125294	122.58	830	840	820	1080	582	831	824.92	2.12	0	-10456	839	834	830	825	821	837	828	372	249	500	580	1	1	74439675	616	-4.65	0.71	12	0.17	-178.00	1172.00	1440	20221212	-42.57	785	20221017	5.35	1127	-26.62	20230213	814	1.60	20230313	1440	-42.57	20221212	785	5.35	20221017	0.33	N	035620	500	372 억	1575860	N	N	N	N
78	20230616	140658	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	821	-10	5	-1.20	86407062	104732	102.46	830	840	820	1080	582	831	825.03	2.12	0	4365	839	834	830	825	821	837	828	372	249	500	580	1	1	74439675	611	-4.61	0.70	12	0.14	-178.00	1172.00	1440	20221212	-42.99	785	20221017	4.59	1127	-27.15	20230213	814	0.86	20230313	1440	-42.99	20221212	785	4.59	20221017	0.33	N	035620	500	372 억	1575860	N	N	N	N
79	20230616	130342	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	825	-6	5	-0.72	68623384	83129	81.33	830	840	820	1080	582	831	825.50	2.12	0	7372	839	834	830	825	821	837	828	372	249	500	580	1	1	74439675	614	-4.63	0.70	12	0.11	-178.00	1172.00	1440	20221212	-42.71	785	20221017	5.10	1127	-26.80	20230213	814	1.35	20230313	1440	-42.71	20221212	785	5.10	20221017	0.33	N	035620	500	372 억	1575860	N	N	N	N
80	20230616	120234	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	824	-7	5	-0.84	58889660	71317	69.77	830	840	820	1080	582	831	825.75	2.12	0	8251	839	834	830	825	821	837	828	372	249	500	580	1	1	74439675	613	-4.63	0.70	12	0.10	-178.00	1172.00	1440	20221212	-42.78	785	20221017	4.97	1127	-26.89	20230213	814	1.23	20230313	1440	-42.78	20221212	785	4.97	20221017	0.33	N	035620	500	372 억	1575860	N	N	N	N
81	20230616	110527	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	834	3	2	0.36	11090712	13274	12.99	830	840	830	1080	582	831	835.52	2.12	0	-3533	839	834	830	825	821	837	828	372	249	500	580	1	1	74439675	621	-4.69	0.71	12	0.02	-178.00	1172.00	1440	20221212	-42.08	785	20221017	6.24	1127	-26.00	20230213	814	2.46	20230313	1440	-42.08	20221212	785	6.24	20221017	0.33	N	035620	500	372 억	1575860	N	N	N	N
82	20230616	100806	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	835	4	2	0.48	5851115	7005	6.85	830	840	830	1080	582	831	835.28	2.12	0	-1448	839	834	830	825	821	837	828	372	249	500	580	1	1	74439675	622	-4.69	0.71	12	0.01	-178.00	1172.00	1440	20221212	-42.01	785	20221017	6.37	1127	-25.91	20230213	814	2.58	20230313	1440	-42.01	20221212	785	6.37	20221017	0.33	N	035620	500	372 억	1575860	N	N	N	N
83	20230616	090952	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	836	5	2	0.60	1849240	2212	2.16	830	840	830	1080	582	831	836.00	2.12	0	-709	839	834	830	825	821	837	828	372	249	500	580	1	1	74439675	622	-4.70	0.71	12	0.00	-178.00	1172.00	1440	20221212	-41.94	785	20221017	6.50	1127	-25.82	20230213	814	2.70	20230313	1440	-41.94	20221212	785	6.50	20221017	0.33	N	035620	500	372 억	1575860	N	N	N	N
84	20230615	150102	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	831	1	2	0.12	79635618	96000	83.13	829	835	826	1079	581	830	829.54	2.14	0	-17497	848	839	832	823	816	835	819	372	249	500	580	1	1	74439675	619	-4.67	0.71	12	0.13	-178.00	1172.00	1440	20221212	-42.29	785	20221017	5.86	1127	-26.26	20230213	814	2.09	20230313	1440	-42.29	20221212	785	5.86	20221017	0.32	N	035620	500	372 억	1593512	N	N	N	N
85	20230615	140250	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	833	3	2	0.36	73132821	88181	76.36	829	835	826	1079	581	830	829.35	2.14	0	-17994	848	839	832	823	816	835	819	372	249	500	580	1	1	74439675	620	-4.68	0.71	12	0.12	-178.00	1172.00	1440	20221212	-42.15	785	20221017	6.11	1127	-26.09	20230213	814	2.33	20230313	1440	-42.15	20221212	785	6.11	20221017	0.32	N	035620	500	372 억	1593512	N	N	N	N
86	20230615	130542	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	831	1	2	0.12	64811740	78170	67.69	829	835	826	1079	581	830	829.11	2.14	0	-17961	848	839	832	823	816	835	819	372	249	500	580	1	1	74439675	619	-4.67	0.71	12	0.11	-178.00	1172.00	1440	20221212	-42.29	785	20221017	5.86	1127	-26.26	20230213	814	2.09	20230313	1440	-42.29	20221212	785	5.86	20221017	0.32	N	035620	500	372 억	1593512	N	N	N	N
87	20230615	120500	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	831	1	2	0.12	56121694	67707	58.63	829	835	826	1079	581	830	828.89	2.14	0	-17961	848	839	832	823	816	835	819	372	249	500	580	1	1	74439675	619	-4.67	0.71	12	0.09	-178.00	1172.00	1440	20221212	-42.29	785	20221017	5.86	1127	-26.26	20230213	814	2.09	20230313	1440	-42.29	20221212	785	5.86	20221017	0.32	N	035620	500	372 억	1593512	N	N	N	N
88	20230615	110545	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	827	-3	5	-0.36	46703400	56355	48.80	829	835	826	1079	581	830	828.74	2.14	0	-13779	848	839	832	823	816	835	819	372	249	500	580	1	1	74439675	616	-4.65	0.71	12	0.08	-178.00	1172.00	1440	20221212	-42.57	785	20221017	5.35	1127	-26.62	20230213	814	1.60	20230313	1440	-42.57	20221212	785	5.35	20221017	0.32	N	035620	500	372 억	1593512	N	N	N	N
89	20230611	184600	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	830	7	2	0.85	82052889	99017	57.46	825	834	824	1069	577	823	828.67	2.21	5052	5052	835	828	824	817	813	827	816	372	246	500	570	1	1	74439675	618	-4.66	0.71	12	0.13	-178.00	1172.00	1440	20221212	-42.36	785	20221017	5.73	1127	-26.35	20230213	814	1.97	20230313	1440	-42.36	20221212	785	5.73	20221017	0.31	N	035620	500	372 억	1648565	N	N	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History