KissMeData/310200/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	161025	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3970	110	2	2.85	1200811415	308522	167.32	3870	4060	3775	5010	2705	3860	3891.98	1.61	0	-2573	3966	3912	3886	3832	3806	3900	3820	45	1152	100	2770	5	1	45186656	1794	38.17	2.17	12	0.68	104.00	1831.00	5340	20230201	-25.66	2210	20220928	79.64	5340	-25.66	20230201	3615	9.82	20230412	5340	-25.66	20230201	2210	79.64	20220928	5.64	N	310200	100	45 억	726611	N	N	185	N	N
3	20230630	151028	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3985	125	2	3.24	1079539225	278117	150.83	3870	4060	3775	5010	2705	3860	3881.60	1.61	0	-5414	3966	3912	3886	3832	3806	3900	3820	45	1152	100	2770	5	1	45186656	1801	38.32	2.18	12	0.62	104.00	1831.00	5340	20230201	-25.37	2210	20220928	80.32	5340	-25.37	20230201	3615	10.24	20230412	5340	-25.37	20230201	2210	80.32	20220928	5.64	N	310200	100	45 억	726611	N	N	185	N	N
4	20230630	141027	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3905	45	2	1.17	712021655	185371	100.53	3870	3950	3775	5010	2705	3860	3841.06	1.61	0	1124	3966	3912	3886	3832	3806	3900	3820	45	1152	100	2770	5	1	45186656	1765	37.55	2.13	12	0.41	104.00	1831.00	5340	20230201	-26.87	2210	20220928	76.70	5340	-26.87	20230201	3615	8.02	20230412	5340	-26.87	20230201	2210	76.70	20220928	5.64	N	310200	100	45 억	726611	N	N	185	N	N
5	20230630	131026	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3885	25	2	0.65	580123495	151661	82.25	3870	3910	3775	5010	2705	3860	3825.13	1.61	0	-856	3966	3912	3886	3832	3806	3900	3820	45	1152	100	2770	5	1	45186656	1756	37.36	2.12	12	0.34	104.00	1831.00	5340	20230201	-27.25	2210	20220928	75.79	5340	-27.25	20230201	3615	7.47	20230412	5340	-27.25	20230201	2210	75.79	20220928	5.64	N	310200	100	45 억	726611	N	N	185	N	N
6	20230630	121023	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3870	10	2	0.26	504746805	132212	71.70	3870	3910	3775	5010	2705	3860	3817.71	1.61	0	-199	3966	3912	3886	3832	3806	3900	3820	45	1152	100	2770	5	1	45186656	1749	37.21	2.11	12	0.29	104.00	1831.00	5340	20230201	-27.53	2210	20220928	75.11	5340	-27.53	20230201	3615	7.05	20230412	5340	-27.53	20230201	2210	75.11	20220928	5.64	N	310200	100	45 억	726611	N	N	185	N	N
7	20230630	111019	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3860	0	3	0.00	470364900	123323	66.88	3870	3910	3775	5010	2705	3860	3814.09	1.61	0	343	3966	3912	3886	3832	3806	3900	3820	45	1152	100	2770	5	1	45186656	1744	37.12	2.11	12	0.27	104.00	1831.00	5340	20230201	-27.72	2210	20220928	74.66	5340	-27.72	20230201	3615	6.78	20230412	5340	-27.72	20230201	2210	74.66	20220928	5.64	N	310200	100	45 억	726611	N	N	185	N	N
8	20230630	101026	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3815	-45	5	-1.17	394009985	103361	56.06	3870	3910	3775	5010	2705	3860	3811.98	1.61	0	99	3966	3912	3886	3832	3806	3900	3820	45	1152	100	2770	5	1	45186656	1724	36.68	2.08	12	0.23	104.00	1831.00	5340	20230201	-28.56	2210	20220928	72.62	5340	-28.56	20230201	3615	5.53	20230412	5340	-28.56	20230201	2210	72.62	20220928	5.64	N	310200	100	45 억	726611	N	N	185	N	N
9	20230630	091027	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3850	-10	5	-0.26	28859900	7480	4.06	3870	3910	3850	5010	2705	3860	3858.28	1.61	0	-2975	3966	3912	3886	3832	3806	3900	3820	45	1152	100	2770	5	1	45186656	1740	37.02	2.10	12	0.02	104.00	1831.00	5340	20230201	-27.90	2210	20220928	74.21	5340	-27.90	20230201	3615	6.50	20230412	5340	-27.90	20230201	2210	74.21	20220928	5.64	N	310200	100	45 억	726611	N	N	185	N	N
10	20230629	161020	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3860	-70	5	-1.78	714566860	184013	68.90	3930	3940	3860	5100	2755	3930	3883.34	1.63	0	-12309	4013	3971	3903	3861	3793	3992	3882	45	1172	100	2820	5	1	45186656	1744	37.12	2.11	12	0.41	104.00	1831.00	5340	20230201	-27.72	2210	20220928	74.66	5340	-27.72	20230201	3615	6.78	20230412	5340	-27.72	20230201	2210	74.66	20220928	5.58	N	310200	100	45 억	738233	N	N	185	N	N
11	20230629	151020	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3865	-65	5	-1.65	667926580	171940	64.38	3930	3940	3860	5100	2755	3930	3884.65	1.63	0	-11777	4013	3971	3903	3861	3793	3992	3882	45	1172	100	2820	5	1	45186656	1746	37.16	2.11	12	0.38	104.00	1831.00	5340	20230201	-27.62	2210	20220928	74.89	5340	-27.62	20230201	3615	6.92	20230412	5340	-27.62	20230201	2210	74.89	20220928	5.58	N	310200	100	45 억	738233	N	N	0	N	N
12	20230629	141019	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3865	-65	5	-1.65	573104710	147437	55.21	3930	3940	3860	5100	2755	3930	3887.12	1.63	0	-10936	4013	3971	3903	3861	3793	3992	3882	45	1172	100	2820	5	1	45186656	1746	37.16	2.11	12	0.33	104.00	1831.00	5340	20230201	-27.62	2210	20220928	74.89	5340	-27.62	20230201	3615	6.92	20230412	5340	-27.62	20230201	2210	74.89	20220928	5.58	N	310200	100	45 억	738233	N	N	0	N	N
13	20230629	131016	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3880	-50	5	-1.27	425829370	109369	40.95	3930	3940	3875	5100	2755	3930	3893.51	1.63	0	-8400	4013	3971	3903	3861	3793	3992	3882	45	1172	100	2820	5	1	45186656	1753	37.31	2.12	12	0.24	104.00	1831.00	5340	20230201	-27.34	2210	20220928	75.57	5340	-27.34	20230201	3615	7.33	20230412	5340	-27.34	20230201	2210	75.57	20220928	5.58	N	310200	100	45 억	738233	N	N	0	N	N
14	20230629	121021	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3900	-30	5	-0.76	372351735	95575	35.79	3930	3940	3875	5100	2755	3930	3895.91	1.63	0	-8326	4013	3971	3903	3861	3793	3992	3882	45	1172	100	2820	5	1	45186656	1762	37.50	2.13	12	0.21	104.00	1831.00	5340	20230201	-26.97	2210	20220928	76.47	5340	-26.97	20230201	3615	7.88	20230412	5340	-26.97	20230201	2210	76.47	20220928	5.58	N	310200	100	45 억	738233	N	N	0	N	N
15	20230629	111023	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3880	-50	5	-1.27	273378930	70066	26.24	3930	3940	3880	5100	2755	3930	3901.73	1.63	0	-7406	4013	3971	3903	3861	3793	3992	3882	45	1172	100	2820	5	1	45186656	1753	37.31	2.12	12	0.16	104.00	1831.00	5340	20230201	-27.34	2210	20220928	75.57	5340	-27.34	20230201	3615	7.33	20230412	5340	-27.34	20230201	2210	75.57	20220928	5.58	N	310200	100	45 억	738233	N	N	0	N	N
16	20230629	101024	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3905	-25	5	-0.64	171184885	43815	16.41	3930	3940	3885	5100	2755	3930	3906.99	1.63	0	-26	4013	3971	3903	3861	3793	3992	3882	45	1172	100	2820	5	1	45186656	1765	37.55	2.13	12	0.10	104.00	1831.00	5340	20230201	-26.87	2210	20220928	76.70	5340	-26.87	20230201	3615	8.02	20230412	5340	-26.87	20230201	2210	76.70	20220928	5.58	N	310200	100	45 억	738233	N	N	0	N	N
17	20230629	090922	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3900	-30	5	-0.76	50794925	12957	4.85	3930	3940	3895	5100	2755	3930	3920.27	1.63	0	-3630	4013	3971	3903	3861	3793	3992	3882	45	1172	100	2820	5	1	45186656	1762	37.50	2.13	12	0.03	104.00	1831.00	5340	20230201	-26.97	2210	20220928	76.47	5340	-26.97	20230201	3615	7.88	20230412	5340	-26.97	20230201	2210	76.47	20220928	5.58	N	310200	100	45 억	738233	N	N	0	N	N
18	20230628	161008	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3930	60	2	1.55	1037455035	266017	42.29	3855	3945	3835	5030	2710	3870	3899.96	1.53	0	40086	4186	4027	3941	3782	3696	3985	3740	45	1160	100	2780	5	1	45186656	1776	37.79	2.15	12	0.59	104.00	1831.00	5340	20230201	-26.40	2210	20220928	77.83	5340	-26.40	20230201	3615	8.71	20230412	5340	-26.40	20230201	2210	77.83	20220928	5.62	N	310200	100	45 억	692534	N	N	354	N	N
19	20230628	151015	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3930	60	2	1.55	989449940	253794	40.35	3855	3945	3835	5030	2710	3870	3898.66	1.53	0	40843	4186	4027	3941	3782	3696	3985	3740	45	1160	100	2780	5	1	45186656	1776	37.79	2.15	12	0.56	104.00	1831.00	5340	20230201	-26.40	2210	20220928	77.83	5340	-26.40	20230201	3615	8.71	20230412	5340	-26.40	20230201	2210	77.83	20220928	5.62	N	310200	100	45 억	692534	N	N	354	N	N
20	20230628	141013	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3930	60	2	1.55	816135650	209626	33.33	3855	3945	3835	5030	2710	3870	3893.32	1.53	0	39730	4186	4027	3941	3782	3696	3985	3740	45	1160	100	2780	5	1	45186656	1776	37.79	2.15	12	0.46	104.00	1831.00	5340	20230201	-26.40	2210	20220928	77.83	5340	-26.40	20230201	3615	8.71	20230412	5340	-26.40	20230201	2210	77.83	20220928	5.62	N	310200	100	45 억	692534	N	N	354	N	N
21	20230628	131014	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3905	35	2	0.90	576109760	148350	23.59	3855	3925	3835	5030	2710	3870	3883.47	1.53	0	5383	4186	4027	3941	3782	3696	3985	3740	45	1160	100	2780	5	1	45186656	1765	37.55	2.13	12	0.33	104.00	1831.00	5340	20230201	-26.87	2210	20220928	76.70	5340	-26.87	20230201	3615	8.02	20230412	5340	-26.87	20230201	2210	76.70	20220928	5.62	N	310200	100	45 억	692534	N	N	354	N	N
22	20230628	121025	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3900	30	2	0.78	506184995	130391	20.73	3855	3925	3835	5030	2710	3870	3882.07	1.53	0	3132	4186	4027	3941	3782	3696	3985	3740	45	1160	100	2780	5	1	45186656	1762	37.50	2.13	12	0.29	104.00	1831.00	5340	20230201	-26.97	2210	20220928	76.47	5340	-26.97	20230201	3615	7.88	20230412	5340	-26.97	20230201	2210	76.47	20220928	5.62	N	310200	100	45 억	692534	N	N	354	N	N
23	20230628	111020	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3895	25	2	0.65	421152215	108506	17.25	3855	3925	3835	5030	2710	3870	3881.39	1.53	0	6672	4186	4027	3941	3782	3696	3985	3740	45	1160	100	2780	5	1	45186656	1760	37.45	2.13	12	0.24	104.00	1831.00	5340	20230201	-27.06	2210	20220928	76.24	5340	-27.06	20230201	3615	7.75	20230412	5340	-27.06	20230201	2210	76.24	20220928	5.62	N	310200	100	45 억	692534	N	N	354	N	N
24	20230628	101021	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3890	20	2	0.52	268893020	69487	11.05	3855	3910	3835	5030	2710	3870	3869.69	1.53	0	8570	4186	4027	3941	3782	3696	3985	3740	45	1160	100	2780	5	1	45186656	1758	37.40	2.12	12	0.15	104.00	1831.00	5340	20230201	-27.15	2210	20220928	76.02	5340	-27.15	20230201	3615	7.61	20230412	5340	-27.15	20230201	2210	76.02	20220928	5.62	N	310200	100	45 억	692534	N	N	354	N	N
25	20230628	091016	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3900	30	2	0.78	109940195	28474	4.53	3855	3900	3835	5030	2710	3870	3861.01	1.53	0	7117	4186	4027	3941	3782	3696	3985	3740	45	1160	100	2780	5	1	45186656	1762	37.50	2.13	12	0.06	104.00	1831.00	5340	20230201	-26.97	2210	20220928	76.47	5340	-26.97	20230201	3615	7.88	20230412	5340	-26.97	20230201	2210	76.47	20220928	5.62	N	310200	100	45 억	692534	N	N	354	N	N
26	20230627	161016	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3870	-60	5	-1.53	2483494500	626175	140.21	4005	4100	3855	5100	2755	3930	3966.47	1.59	0	-24909	4150	4040	3970	3860	3790	4005	3825	45	1172	100	2820	5	1	45186656	1749	37.21	2.11	12	1.39	104.00	1831.00	5340	20230201	-27.53	2210	20220928	75.11	5340	-27.53	20230201	3615	7.05	20230412	5340	-27.53	20230201	2210	75.11	20220928	5.59	N	310200	100	45 억	717443	N	N	354	N	N
27	20230627	151025	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3870	-60	5	-1.53	2398151490	604162	135.28	4005	4100	3855	5100	2755	3930	3969.60	1.59	0	-24381	4150	4040	3970	3860	3790	4005	3825	45	1172	100	2820	5	1	45186656	1749	37.21	2.11	12	1.34	104.00	1831.00	5340	20230201	-27.53	2210	20220928	75.11	5340	-27.53	20230201	3615	7.05	20230412	5340	-27.53	20230201	2210	75.11	20220928	5.59	N	310200	100	45 억	717443	N	N	3747	N	N
28	20230627	141033	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3880	-50	5	-1.27	2135740170	536331	120.09	4005	4100	3865	5100	2755	3930	3982.45	1.59	0	-24701	4150	4040	3970	3860	3790	4005	3825	45	1172	100	2820	5	1	45186656	1753	37.31	2.12	12	1.19	104.00	1831.00	5340	20230201	-27.34	2210	20220928	75.57	5340	-27.34	20230201	3615	7.33	20230412	5340	-27.34	20230201	2210	75.57	20220928	5.59	N	310200	100	45 억	717443	N	N	3747	N	N
29	20230627	131031	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3885	-45	5	-1.15	1923025260	481553	107.82	4005	4100	3865	5100	2755	3930	3993.82	1.59	0	-24745	4150	4040	3970	3860	3790	4005	3825	45	1172	100	2820	5	1	45186656	1756	37.36	2.12	12	1.07	104.00	1831.00	5340	20230201	-27.25	2210	20220928	75.79	5340	-27.25	20230201	3615	7.47	20230412	5340	-27.25	20230201	2210	75.79	20220928	5.59	N	310200	100	45 억	717443	N	N	3747	N	N
30	20230627	121031	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3925	-5	5	-0.13	1709755120	426830	95.57	4005	4100	3925	5100	2755	3930	4006.29	1.59	0	-22432	4150	4040	3970	3860	3790	4005	3825	45	1172	100	2820	5	1	45186656	1774	37.74	2.14	12	0.94	104.00	1831.00	5340	20230201	-26.50	2210	20220928	77.60	5340	-26.50	20230201	3615	8.58	20230412	5340	-26.50	20230201	2210	77.60	20220928	5.59	N	310200	100	45 억	717443	N	N	3747	N	N
31	20230627	111042	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3960	30	2	0.76	1479608725	368398	82.49	4005	4100	3940	5100	2755	3930	4017.11	1.59	0	-16529	4150	4040	3970	3860	3790	4005	3825	45	1172	100	2820	5	1	45186656	1789	38.08	2.16	12	0.82	104.00	1831.00	5340	20230201	-25.84	2210	20220928	79.19	5340	-25.84	20230201	3615	9.54	20230412	5340	-25.84	20230201	2210	79.19	20220928	5.59	N	310200	100	45 억	717443	N	N	3747	N	N
32	20230627	101009	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3980	50	2	1.27	1329983530	330660	74.04	4005	4100	3940	5100	2755	3930	4023.14	1.59	0	-18332	4150	4040	3970	3860	3790	4005	3825	45	1172	100	2820	5	1	45186656	1798	38.27	2.17	12	0.73	104.00	1831.00	5340	20230201	-25.47	2210	20220928	80.09	5340	-25.47	20230201	3615	10.10	20230412	5340	-25.47	20230201	2210	80.09	20220928	5.59	N	310200	100	45 억	717443	N	N	3747	N	N
33	20230627	091015	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3975	45	2	1.15	973924065	241300	54.03	4005	4100	3965	5100	2755	3930	4037.63	1.59	0	-24779	4150	4040	3970	3860	3790	4005	3825	45	1172	100	2820	5	1	45186656	1796	38.22	2.17	12	0.53	104.00	1831.00	5340	20230201	-25.56	2210	20220928	79.86	5340	-25.56	20230201	3615	9.96	20230412	5340	-25.56	20230201	2210	79.86	20220928	5.59	N	310200	100	45 억	717443	N	N	3747	N	N
34	20230626	161015	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3930	-150	5	-3.68	1761576530	444906	133.65	4055	4080	3900	5300	2860	4080	3959.44	1.71	0	-56507	4263	4171	4108	4016	3953	4140	3985	45	1220	100	2930	5	1	45186656	1776	37.79	2.15	12	0.98	104.00	1831.00	5340	20230201	-26.40	2210	20220928	77.83	5340	-26.40	20230201	3615	8.71	20230412	5340	-26.40	20230201	2210	77.83	20220928	5.18	N	310200	100	45 억	774300	N	N	3747	N	N
35	20230626	151021	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3940	-140	5	-3.43	1701236050	429552	129.04	4055	4080	3900	5300	2860	4080	3960.49	1.71	0	-56587	4263	4171	4108	4016	3953	4140	3985	45	1220	100	2930	5	1	45186656	1780	37.88	2.15	12	0.95	104.00	1831.00	5340	20230201	-26.22	2210	20220928	78.28	5340	-26.22	20230201	3615	8.99	20230412	5340	-26.22	20230201	2210	78.28	20220928	5.18	N	310200	100	45 억	774300	N	N	0	N	N
36	20230626	141020	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3965	-115	5	-2.82	1209584270	304568	91.49	4055	4080	3900	5300	2860	4080	3971.48	1.71	0	-44912	4263	4171	4108	4016	3953	4140	3985	45	1220	100	2930	5	1	45186656	1792	38.12	2.17	12	0.67	104.00	1831.00	5340	20230201	-25.75	2210	20220928	79.41	5340	-25.75	20230201	3615	9.68	20230412	5340	-25.75	20230201	2210	79.41	20220928	5.18	N	310200	100	45 억	774300	N	N	0	N	N
37	20230626	121015	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3960	-120	5	-2.94	929421140	233647	70.19	4055	4080	3900	5300	2860	4080	3977.89	1.71	0	-35005	4263	4171	4108	4016	3953	4140	3985	45	1220	100	2930	5	1	45186656	1789	38.08	2.16	12	0.52	104.00	1831.00	5340	20230201	-25.84	2210	20220928	79.19	5340	-25.84	20230201	3615	9.54	20230412	5340	-25.84	20230201	2210	79.19	20220928	5.18	N	310200	100	45 억	774300	N	N	0	N	N
38	20230626	111014	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3975	-105	5	-2.57	676740820	169755	51.00	4055	4080	3900	5300	2860	4080	3986.57	1.71	0	-17034	4263	4171	4108	4016	3953	4140	3985	45	1220	100	2930	5	1	45186656	1796	38.22	2.17	12	0.38	104.00	1831.00	5340	20230201	-25.56	2210	20220928	79.86	5340	-25.56	20230201	3615	9.96	20230412	5340	-25.56	20230201	2210	79.86	20220928	5.18	N	310200	100	45 억	774300	N	N	0	N	N
39	20230626	101013	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3965	-115	5	-2.82	473628590	118675	35.65	4055	4080	3900	5300	2860	4080	3990.97	1.71	0	-17146	4263	4171	4108	4016	3953	4140	3985	45	1220	100	2930	5	1	45186656	1792	38.12	2.17	12	0.26	104.00	1831.00	5340	20230201	-25.75	2210	20220928	79.41	5340	-25.75	20230201	3615	9.68	20230412	5340	-25.75	20230201	2210	79.41	20220928	5.18	N	310200	100	45 억	774300	N	N	0	N	N
40	20230626	091017	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4000	-80	5	-1.96	216357665	54301	16.31	4055	4065	3900	5300	2860	4080	3984.41	1.71	0	-8816	4263	4171	4108	4016	3953	4140	3985	45	1220	100	2930	5	1	45186656	1807	38.46	2.18	12	0.12	104.00	1831.00	5340	20230201	-25.09	2210	20220928	81.00	5340	-25.09	20230201	3615	10.65	20230412	5340	-25.09	20230201	2210	81.00	20220928	5.18	N	310200	100	45 억	774300	N	N	0	N	N
41	20230623	185321	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4080	-75	5	-1.81	1361902585	332881	32.78	4160	4200	4045	5400	2910	4155	4091.48	1.71	-29231	-29321	4371	4262	4086	3977	3801	4317	4032	45	1245	100	2990	5	1	45186656	1844	39.23	2.23	12	0.74	104.00	1831.00	5340	20230201	-23.60	2210	20220928	84.62	5340	-23.60	20230201	3615	12.86	20230412	5340	-23.60	20230201	2210	84.62	20220928	5.19	N	310200	100	45 억	774300	N	N	503	N	N
42	20230623	140820	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4090	-65	5	-1.56	1130229605	276002	27.18	4160	4200	4045	5400	2910	4155	4095.01	1.78	0	-16407	4371	4262	4086	3977	3801	4317	4032	45	1245	100	2990	5	1	45186656	1848	39.33	2.23	12	0.61	104.00	1831.00	5340	20230201	-23.41	2210	20220928	85.07	5340	-23.41	20230201	3615	13.14	20230412	5340	-23.41	20230201	2210	85.07	20220928	5.19	N	310200	100	45 억	803531	N	N	503	N	N
43	20230622	160118	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4155	155	2	3.88	4184401290	1013944	348.39	4000	4195	3910	5200	2800	4000	4126.88	1.61	0	76305	4046	4022	3981	3957	3916	4032	3967	45	1200	100	2880	5	1	45186656	1878	39.95	2.27	12	2.24	104.00	1831.00	5340	20230201	-22.19	2210	20220928	88.01	5340	-22.19	20230201	3615	14.94	20230412	5340	-22.19	20230201	2210	88.01	20220928	5.07	N	310200	100	45 억	727301	N	N	503	N	N
44	20230622	150814	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4155	155	2	3.88	4053131715	982330	337.53	4000	4195	3910	5200	2800	4000	4126.07	1.61	0	77035	4046	4022	3981	3957	3916	4032	3967	45	1200	100	2880	5	1	45186656	1878	39.95	2.27	12	2.17	104.00	1831.00	5340	20230201	-22.19	2210	20220928	88.01	5340	-22.19	20230201	3615	14.94	20230412	5340	-22.19	20230201	2210	88.01	20220928	5.07	N	310200	100	45 억	727301	N	N	8843	N	N
45	20230622	140215	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4140	140	2	3.50	3659396295	887055	304.79	4000	4195	3910	5200	2800	4000	4125.37	1.61	0	107508	4046	4022	3981	3957	3916	4032	3967	45	1200	100	2880	5	1	45186656	1871	39.81	2.26	12	1.96	104.00	1831.00	5340	20230201	-22.47	2210	20220928	87.33	5340	-22.47	20230201	3615	14.52	20230412	5340	-22.47	20230201	2210	87.33	20220928	5.07	N	310200	100	45 억	727301	N	N	8843	N	N
46	20230622	130249	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4110	110	2	2.75	3461294595	838928	288.25	4000	4195	3910	5200	2800	4000	4125.89	1.61	0	115485	4046	4022	3981	3957	3916	4032	3967	45	1200	100	2880	5	1	45186656	1857	39.52	2.24	12	1.86	104.00	1831.00	5340	20230201	-23.03	2210	20220928	85.97	5340	-23.03	20230201	3615	13.69	20230412	5340	-23.03	20230201	2210	85.97	20220928	5.07	N	310200	100	45 억	727301	N	N	8843	N	N
47	20230622	120853	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4120	120	2	3.00	3286173535	796374	273.63	4000	4195	3910	5200	2800	4000	4126.46	1.61	0	117556	4046	4022	3981	3957	3916	4032	3967	45	1200	100	2880	5	1	45186656	1862	39.62	2.25	12	1.76	104.00	1831.00	5340	20230201	-22.85	2210	20220928	86.43	5340	-22.85	20230201	3615	13.97	20230412	5340	-22.85	20230201	2210	86.43	20220928	5.07	N	310200	100	45 억	727301	N	N	8843	N	N
48	20230622	110828	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4155	155	2	3.88	2982998115	723131	248.47	4000	4195	3910	5200	2800	4000	4125.16	1.61	0	116924	4046	4022	3981	3957	3916	4032	3967	45	1200	100	2880	5	1	45186656	1878	39.95	2.27	12	1.60	104.00	1831.00	5340	20230201	-22.19	2210	20220928	88.01	5340	-22.19	20230201	3615	14.94	20230412	5340	-22.19	20230201	2210	88.01	20220928	5.07	N	310200	100	45 억	727301	N	N	8843	N	N
49	20230622	101027	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4145	145	2	3.62	2175518375	529562	181.96	4000	4190	3910	5200	2800	4000	4108.20	1.61	0	66946	4046	4022	3981	3957	3916	4032	3967	45	1200	100	2880	5	1	45186656	1873	39.86	2.26	12	1.17	104.00	1831.00	5340	20230201	-22.38	2210	20220928	87.56	5340	-22.38	20230201	3615	14.66	20230412	5340	-22.38	20230201	2210	87.56	20220928	5.07	N	310200	100	45 억	727301	N	N	8843	N	N
50	20230622	090442	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3970	-30	5	-0.75	51599265	12988	4.46	4000	4000	3910	5200	2800	4000	3972.31	1.61	0	-1393	4046	4022	3981	3957	3916	4032	3967	45	1200	100	2880	5	1	45186656	1794	38.17	2.17	12	0.03	104.00	1831.00	5340	20230201	-25.66	2210	20220928	79.64	5340	-25.66	20230201	3615	9.82	20230412	5340	-25.66	20230201	2210	79.64	20220928	5.07	N	310200	100	45 억	727301	N	N	8843	N	N
51	20230621	160227	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4000	5	2	0.13	1146881740	288319	53.73	4000	4005	3940	5190	2800	3995	3977.74	1.57	0	13086	4138	4066	3973	3901	3808	4102	3937	45	1195	100	2870	5	1	45186656	1807	38.46	2.18	12	0.64	104.00	1831.00	5340	20230201	-25.09	2210	20220928	81.00	5340	-25.09	20230201	3615	10.65	20230412	5340	-25.09	20230201	2210	81.00	20220928	5.08	N	310200	100	45 억	710690	N	N	8843	N	N
52	20230621	151003	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3985	-10	5	-0.25	1037337630	260921	48.63	4000	4005	3940	5190	2800	3995	3975.63	1.57	0	14117	4138	4066	3973	3901	3808	4102	3937	45	1195	100	2870	5	1	45186656	1801	38.32	2.18	12	0.58	104.00	1831.00	5340	20230201	-25.37	2210	20220928	80.32	5340	-25.37	20230201	3615	10.24	20230412	5340	-25.37	20230201	2210	80.32	20220928	5.08	N	310200	100	45 억	710690	N	N	0	N	N
53	20230621	141001	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3990	-5	5	-0.13	878631635	221087	41.20	4000	4005	3940	5190	2800	3995	3974.09	1.57	0	11305	4138	4066	3973	3901	3808	4102	3937	45	1195	100	2870	5	1	45186656	1803	38.37	2.18	12	0.49	104.00	1831.00	5340	20230201	-25.28	2210	20220928	80.54	5340	-25.28	20230201	3615	10.37	20230412	5340	-25.28	20230201	2210	80.54	20220928	5.08	N	310200	100	45 억	710690	N	N	0	N	N
54	20230621	130643	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3970	-25	5	-0.63	715165605	180040	33.55	4000	4005	3940	5190	2800	3995	3972.19	1.57	0	6067	4138	4066	3973	3901	3808	4102	3937	45	1195	100	2870	5	1	45186656	1794	38.17	2.17	12	0.40	104.00	1831.00	5340	20230201	-25.66	2210	20220928	79.64	5340	-25.66	20230201	3615	9.82	20230412	5340	-25.66	20230201	2210	79.64	20220928	5.08	N	310200	100	45 억	710690	N	N	0	N	N
55	20230621	120824	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3975	-20	5	-0.50	656029755	165181	30.78	4000	4005	3940	5190	2800	3995	3971.50	1.57	0	7365	4138	4066	3973	3901	3808	4102	3937	45	1195	100	2870	5	1	45186656	1796	38.22	2.17	12	0.37	104.00	1831.00	5340	20230201	-25.56	2210	20220928	79.86	5340	-25.56	20230201	3615	9.96	20230412	5340	-25.56	20230201	2210	79.86	20220928	5.08	N	310200	100	45 억	710690	N	N	0	N	N
56	20230621	110846	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3965	-30	5	-0.75	458667765	115673	21.56	4000	4005	3940	5190	2800	3995	3965.06	1.57	0	-1783	4138	4066	3973	3901	3808	4102	3937	45	1195	100	2870	5	1	45186656	1792	38.12	2.17	12	0.26	104.00	1831.00	5340	20230201	-25.75	2210	20220928	79.41	5340	-25.75	20230201	3615	9.68	20230412	5340	-25.75	20230201	2210	79.41	20220928	5.08	N	310200	100	45 억	710690	N	N	0	N	N
57	20230621	100306	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3950	-45	5	-1.13	277404545	69854	13.02	4000	4005	3940	5190	2800	3995	3971.01	1.57	0	-6257	4138	4066	3973	3901	3808	4102	3937	45	1195	100	2870	5	1	45186656	1785	37.98	2.16	12	0.15	104.00	1831.00	5340	20230201	-26.03	2210	20220928	78.73	5340	-26.03	20230201	3615	9.27	20230412	5340	-26.03	20230201	2210	78.73	20220928	5.08	N	310200	100	45 억	710690	N	N	0	N	N
58	20230621	090116	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3980	-15	5	-0.38	15133920	3790	0.71	4000	4000	3980	5190	2800	3995	3992.78	1.57	0	-2103	4138	4066	3973	3901	3808	4102	3937	45	1195	100	2870	5	1	45186656	1798	38.27	2.17	12	0.01	104.00	1831.00	5340	20230201	-25.47	2210	20220928	80.09	5340	-25.47	20230201	3615	10.10	20230412	5340	-25.47	20230201	2210	80.09	20220928	5.08	N	310200	100	45 억	710690	N	N	0	N	N
59	20230620	160433	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3995	90	2	2.30	2137868675	535470	208.33	3910	4045	3880	5070	2735	3905	3992.51	1.63	0	-21248	3975	3940	3870	3835	3765	3957	3852	45	1167	100	2810	5	1	45186656	1805	38.41	2.18	12	1.19	104.00	1831.00	5340	20230201	-25.19	2210	20220928	80.77	5340	-25.19	20230201	3615	10.51	20230412	5340	-25.19	20230201	2210	80.77	20220928	5.05	N	310200	100	45 억	738150	N	N	0	N	N
60	20230620	150858	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3980	75	2	1.92	2063618985	516863	201.09	3910	4045	3880	5070	2735	3905	3992.58	1.63	0	-21467	3975	3940	3870	3835	3765	3957	3852	45	1167	100	2810	5	1	45186656	1798	38.27	2.17	12	1.14	104.00	1831.00	5340	20230201	-25.47	2210	20220928	80.09	5340	-25.47	20230201	3615	10.10	20230412	5340	-25.47	20230201	2210	80.09	20220928	5.05	N	310200	100	45 억	738150	N	N	0	N	N
61	20230620	140221	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3975	70	2	1.79	1897002270	475018	184.81	3910	4045	3880	5070	2735	3905	3993.54	1.63	0	-19329	3975	3940	3870	3835	3765	3957	3852	45	1167	100	2810	5	1	45186656	1796	38.22	2.17	12	1.05	104.00	1831.00	5340	20230201	-25.56	2210	20220928	79.86	5340	-25.56	20230201	3615	9.96	20230412	5340	-25.56	20230201	2210	79.86	20220928	5.05	N	310200	100	45 억	738150	N	N	0	N	N
62	20230620	130606	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3950	45	2	1.15	1826868000	457350	177.94	3910	4045	3880	5070	2735	3905	3994.46	1.63	0	-19831	3975	3940	3870	3835	3765	3957	3852	45	1167	100	2810	5	1	45186656	1785	37.98	2.16	12	1.01	104.00	1831.00	5340	20230201	-26.03	2210	20220928	78.73	5340	-26.03	20230201	3615	9.27	20230412	5340	-26.03	20230201	2210	78.73	20220928	5.05	N	310200	100	45 억	738150	N	N	0	N	N
63	20230620	120537	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3950	45	2	1.15	1731198425	433149	168.52	3910	4045	3880	5070	2735	3905	3996.77	1.63	0	-18287	3975	3940	3870	3835	3765	3957	3852	45	1167	100	2810	5	1	45186656	1785	37.98	2.16	12	0.96	104.00	1831.00	5340	20230201	-26.03	2210	20220928	78.73	5340	-26.03	20230201	3615	9.27	20230412	5340	-26.03	20230201	2210	78.73	20220928	5.05	N	310200	100	45 억	738150	N	N	0	N	N
64	20230620	110214	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3960	55	2	1.41	1648191705	412172	160.36	3910	4045	3880	5070	2735	3905	3998.80	1.63	0	-14004	3975	3940	3870	3835	3765	3957	3852	45	1167	100	2810	5	1	45186656	1789	38.08	2.16	12	0.91	104.00	1831.00	5340	20230201	-25.84	2210	20220928	79.19	5340	-25.84	20230201	3615	9.54	20230412	5340	-25.84	20230201	2210	79.19	20220928	5.05	N	310200	100	45 억	738150	N	N	0	N	N
65	20230620	100340	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	4000	95	2	2.43	1411377730	352659	137.21	3910	4045	3880	5070	2735	3905	4002.10	1.63	0	15820	3975	3940	3870	3835	3765	3957	3852	45	1167	100	2810	5	1	45186656	1807	38.46	2.18	12	0.78	104.00	1831.00	5340	20230201	-25.09	2210	20220928	81.00	5340	-25.09	20230201	3615	10.65	20230412	5340	-25.09	20230201	2210	81.00	20220928	5.05	N	310200	100	45 억	738150	N	N	0	N	N
66	20230620	090345	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3910	5	2	0.13	16593820	4248	1.65	3910	3910	3900	5070	2735	3905	3906.27	1.63	0	-2890	3975	3940	3870	3835	3765	3957	3852	45	1167	100	2810	5	1	45186656	1767	37.60	2.14	12	0.01	104.00	1831.00	5340	20230201	-26.78	2210	20220928	76.92	5340	-26.78	20230201	3615	8.16	20230412	5340	-26.78	20230201	2210	76.92	20220928	5.05	N	310200	100	45 억	738150	N	N	0	N	N
67	20230619	160410	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3905	45	2	1.17	992328950	256382	154.75	3880	3905	3800	5010	2705	3860	3870.47	1.57	0	6809	3920	3890	3870	3840	3820	3880	3830	45	1152	100	2770	5	1	45186656	1765	37.55	2.13	12	0.57	104.00	1831.00	5340	20230201	-26.87	2210	20220928	76.70	5340	-26.87	20230201	3615	8.02	20230412	5340	-26.87	20230201	2210	76.70	20220928	4.99	N	310200	100	45 억	707334	N	N	0	N	N
68	20230619	150608	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3900	40	2	1.04	951696460	245967	148.46	3880	3905	3800	5010	2705	3860	3869.20	1.57	0	7658	3920	3890	3870	3840	3820	3880	3830	45	1152	100	2770	5	1	45186656	1762	37.50	2.13	12	0.54	104.00	1831.00	5340	20230201	-26.97	2210	20220928	76.47	5340	-26.97	20230201	3615	7.88	20230412	5340	-26.97	20230201	2210	76.47	20220928	4.99	N	310200	100	45 억	707334	N	N	0	N	N
69	20230619	140913	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3885	25	2	0.65	701028625	181448	109.52	3880	3895	3800	5010	2705	3860	3863.52	1.57	0	-11439	3920	3890	3870	3840	3820	3880	3830	45	1152	100	2770	5	1	45186656	1756	37.36	2.12	12	0.40	104.00	1831.00	5340	20230201	-27.25	2210	20220928	75.79	5340	-27.25	20230201	3615	7.47	20230412	5340	-27.25	20230201	2210	75.79	20220928	4.99	N	310200	100	45 억	707334	N	N	0	N	N
70	20230619	130838	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3885	25	2	0.65	529684380	137310	82.88	3880	3895	3800	5010	2705	3860	3857.58	1.57	0	-17480	3920	3890	3870	3840	3820	3880	3830	45	1152	100	2770	5	1	45186656	1756	37.36	2.12	12	0.30	104.00	1831.00	5340	20230201	-27.25	2210	20220928	75.79	5340	-27.25	20230201	3615	7.47	20230412	5340	-27.25	20230201	2210	75.79	20220928	4.99	N	310200	100	45 억	707334	N	N	0	N	N
71	20230619	120616	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3880	20	2	0.52	444741815	115445	69.68	3880	3895	3800	5010	2705	3860	3852.41	1.57	0	-14559	3920	3890	3870	3840	3820	3880	3830	45	1152	100	2770	5	1	45186656	1753	37.31	2.12	12	0.26	104.00	1831.00	5340	20230201	-27.34	2210	20220928	75.57	5340	-27.34	20230201	3615	7.33	20230412	5340	-27.34	20230201	2210	75.57	20220928	4.99	N	310200	100	45 억	707334	N	N	0	N	N
72	20230619	110816	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3885	25	2	0.65	371348250	96540	58.27	3880	3895	3800	5010	2705	3860	3846.57	1.57	0	-11212	3920	3890	3870	3840	3820	3880	3830	45	1152	100	2770	5	1	45186656	1756	37.36	2.12	12	0.21	104.00	1831.00	5340	20230201	-27.25	2210	20220928	75.79	5340	-27.25	20230201	3615	7.47	20230412	5340	-27.25	20230201	2210	75.79	20220928	4.99	N	310200	100	45 억	707334	N	N	0	N	N
73	20230619	100618	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3840	-20	5	-0.52	212638390	55568	33.54	3880	3880	3800	5010	2705	3860	3826.63	1.57	0	-20067	3920	3890	3870	3840	3820	3880	3830	45	1152	100	2770	5	1	45186656	1735	36.92	2.10	12	0.12	104.00	1831.00	5340	20230201	-28.09	2210	20220928	73.76	5340	-28.09	20230201	3615	6.22	20230412	5340	-28.09	20230201	2210	73.76	20220928	4.99	N	310200	100	45 억	707334	N	N	0	N	N
74	20230619	090323	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3880	20	2	0.52	8562500	2213	1.34	3880	3880	3855	5010	2705	3860	3869.18	1.57	0	-823	3920	3890	3870	3840	3820	3880	3830	45	1152	100	2770	5	1	45186656	1753	37.31	2.12	12	0.00	104.00	1831.00	5340	20230201	-27.34	2210	20220928	75.57	5340	-27.34	20230201	3615	7.33	20230412	5340	-27.34	20230201	2210	75.57	20220928	4.99	N	310200	100	45 억	707334	N	N	0	N	N
75	20230616	160601	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3860	-20	5	-0.52	635502075	164207	58.54	3880	3900	3850	5040	2720	3880	3870.13	1.58	0	-1028	3953	3916	3873	3836	3793	3935	3855	45	1160	100	2790	5	1	45186656	1744	37.12	2.11	12	0.36	104.00	1831.00	5340	20230201	-27.72	2210	20220928	74.66	5340	-27.72	20230201	3615	6.78	20230412	5340	-27.72	20230201	2210	74.66	20220928	5.00	N	310200	100	45 억	715634	N	N	0	N	N
76	20230616	150913	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3860	-20	5	-0.52	591263395	152749	54.45	3880	3900	3850	5040	2720	3880	3870.82	1.58	0	-209	3953	3916	3873	3836	3793	3935	3855	45	1160	100	2790	5	1	45186656	1744	37.12	2.11	12	0.34	104.00	1831.00	5340	20230201	-27.72	2210	20220928	74.66	5340	-27.72	20230201	3615	6.78	20230412	5340	-27.72	20230201	2210	74.66	20220928	5.00	N	310200	100	45 억	715634	N	N	0	N	N
77	20230616	141034	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3865	-15	5	-0.39	540761205	139676	49.79	3880	3900	3850	5040	2720	3880	3871.54	1.58	0	1384	3953	3916	3873	3836	3793	3935	3855	45	1160	100	2790	5	1	45186656	1746	37.16	2.11	12	0.31	104.00	1831.00	5340	20230201	-27.62	2210	20220928	74.89	5340	-27.62	20230201	3615	6.92	20230412	5340	-27.62	20230201	2210	74.89	20220928	5.00	N	310200	100	45 억	715634	N	N	0	N	N
78	20230616	130349	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3880	0	3	0.00	468294820	120960	43.12	3880	3900	3850	5040	2720	3880	3871.48	1.58	0	9153	3953	3916	3873	3836	3793	3935	3855	45	1160	100	2790	5	1	45186656	1753	37.31	2.12	12	0.27	104.00	1831.00	5340	20230201	-27.34	2210	20220928	75.57	5340	-27.34	20230201	3615	7.33	20230412	5340	-27.34	20230201	2210	75.57	20220928	5.00	N	310200	100	45 억	715634	N	N	0	N	N
79	20230616	120748	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3880	0	3	0.00	426436585	110153	39.27	3880	3900	3850	5040	2720	3880	3871.31	1.58	0	6309	3953	3916	3873	3836	3793	3935	3855	45	1160	100	2790	5	1	45186656	1753	37.31	2.12	12	0.24	104.00	1831.00	5340	20230201	-27.34	2210	20220928	75.57	5340	-27.34	20230201	3615	7.33	20230412	5340	-27.34	20230201	2210	75.57	20220928	5.00	N	310200	100	45 억	715634	N	N	0	N	N
80	20230616	110605	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3880	0	3	0.00	357959725	92470	32.96	3880	3900	3850	5040	2720	3880	3871.09	1.58	0	2879	3953	3916	3873	3836	3793	3935	3855	45	1160	100	2790	5	1	45186656	1753	37.31	2.12	12	0.20	104.00	1831.00	5340	20230201	-27.34	2210	20220928	75.57	5340	-27.34	20230201	3615	7.33	20230412	5340	-27.34	20230201	2210	75.57	20220928	5.00	N	310200	100	45 억	715634	N	N	0	N	N
81	20230616	100650	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3875	-5	5	-0.13	224528695	57932	20.65	3880	3900	3855	5040	2720	3880	3875.73	1.58	0	-1822	3953	3916	3873	3836	3793	3935	3855	45	1160	100	2790	5	1	45186656	1751	37.26	2.12	12	0.13	104.00	1831.00	5340	20230201	-27.43	2210	20220928	75.34	5340	-27.43	20230201	3615	7.19	20230412	5340	-27.43	20230201	2210	75.34	20220928	5.00	N	310200	100	45 억	715634	N	N	0	N	N
82	20230616	090132	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3880	0	3	0.00	7899680	2036	0.73	3880	3880	3880	5040	2720	3880	3880.00	1.58	0	-667	3953	3916	3873	3836	3793	3935	3855	45	1160	100	2790	5	1	45186656	1753	37.31	2.12	12	0.00	104.00	1831.00	5340	20230201	-27.34	2210	20220928	75.57	5340	-27.34	20230201	3615	7.33	20230412	5340	-27.34	20230201	2210	75.57	20220928	5.00	N	310200	100	45 억	715634	N	N	0	N	N
83	20230615	150840	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3850	0	3	0.00	1031934070	266812	77.63	3830	3910	3830	5000	2695	3850	3867.64	1.60	0	-6209	3926	3887	3811	3772	3696	3907	3792	45	1152	100	2770	5	1	45186656	1740	37.02	2.10	12	0.59	104.00	1831.00	5340	20230201	-27.90	2210	20220928	74.21	5340	-27.90	20230201	3615	6.50	20230412	5340	-27.90	20230201	2210	74.21	20220928	4.98	N	310200	100	45 억	722999	N	N	6	N	N
84	20230615	140326	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3865	15	2	0.39	703272795	181569	52.83	3830	3910	3830	5000	2695	3850	3873.31	1.60	0	-26565	3926	3887	3811	3772	3696	3907	3792	45	1152	100	2770	5	1	45186656	1746	37.16	2.11	12	0.40	104.00	1831.00	5340	20230201	-27.62	2210	20220928	74.89	5340	-27.62	20230201	3615	6.92	20230412	5340	-27.62	20230201	2210	74.89	20220928	4.98	N	310200	100	45 억	722999	N	N	6	N	N
85	20230615	130403	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3865	15	2	0.39	656132715	169352	49.27	3830	3910	3830	5000	2695	3850	3874.37	1.60	0	-20723	3926	3887	3811	3772	3696	3907	3792	45	1152	100	2770	5	1	45186656	1746	37.16	2.11	12	0.37	104.00	1831.00	5340	20230201	-27.62	2210	20220928	74.89	5340	-27.62	20230201	3615	6.92	20230412	5340	-27.62	20230201	2210	74.89	20220928	4.98	N	310200	100	45 억	722999	N	N	6	N	N
86	20230615	120842	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3875	25	2	0.65	594742345	153469	44.65	3830	3910	3830	5000	2695	3850	3875.33	1.60	0	-20668	3926	3887	3811	3772	3696	3907	3792	45	1152	100	2770	5	1	45186656	1751	37.26	2.12	12	0.34	104.00	1831.00	5340	20230201	-27.43	2210	20220928	75.34	5340	-27.43	20230201	3615	7.19	20230412	5340	-27.43	20230201	2210	75.34	20220928	4.98	N	310200	100	45 억	722999	N	N	6	N	N
87	20230615	110553	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3850	0	3	0.00	463631565	119614	34.80	3830	3910	3830	5000	2695	3850	3876.06	1.60	0	-19723	3926	3887	3811	3772	3696	3907	3792	45	1152	100	2770	5	1	45186656	1740	37.02	2.10	12	0.26	104.00	1831.00	5340	20230201	-27.90	2210	20220928	74.21	5340	-27.90	20230201	3615	6.50	20230412	5340	-27.90	20230201	2210	74.21	20220928	4.98	N	310200	100	45 억	722999	N	N	6	N	N
88	20230611	184928	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3805	-20	5	-0.52	1160331380	303211	108.19	3830	3900	3790	4970	2680	3825	3826.97	1.52	-10252	-10761	3925	3875	3850	3800	3775	3862	3787	45	1145	100	2750	5	1	45186656	1719	36.59	2.08	12	0.67	104.00	1831.00	5340	20230201	-28.75	2210	20220928	72.17	5340	-28.75	20230201	3615	5.26	20230412	5340	-28.75	20230201	2210	72.17	20220928	5.07	N	310200	100	45 억	688230	N	N	0	N	N
89	20230611	181752	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	3805	-20	5	-0.52	1160331380	303211	108.19	3830	3900	3790	4970	2680	3825	3826.97	1.52	-10252	-10761	3925	3875	3850	3800	3775	3862	3787	45	1145	100	2750	5	1	45186656	1719	36.59	2.08	12	0.67	104.00	1831.00	5340	20230201	-28.75	2210	20220928	72.17	5340	-28.75	20230201	3615	5.26	20230412	5340	-28.75	20230201	2210	72.17	20220928	5.07	N	310200	100	45 억	688230	N	N	0	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History