KissMeData/206560/price/prices-20230601.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

40 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160846	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10120	60	2	0.60	715234480	70976	87.79	10000	10200	10000	13070	7050	10060	10076.46	0.55	0	8927	10466	10262	10146	9942	9826	10205	9885	127	3010	500	7440	10	1	25411736	2572	-39.07	4.60	12	0.28	-259.00	2199.00	17600	20220721	-42.50	8880	20221013	13.96	14910	-32.13	20230203	9800	3.27	20230517	17600	-42.50	20220721	8880	13.96	20221013	3.56	N	206560	500	127 억	140326	N	N	325	N	N
3	20230630	150849	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10130	70	2	0.70	652574460	64778	80.13	10000	10200	10000	13070	7050	10060	10074.01	0.55	0	9315	10466	10262	10146	9942	9826	10205	9885	127	3010	500	7440	10	1	25411736	2574	-39.11	4.61	12	0.25	-259.00	2199.00	17600	20220721	-42.44	8880	20221013	14.08	14910	-32.06	20230203	9800	3.37	20230517	17600	-42.44	20220721	8880	14.08	20221013	3.56	N	206560	500	127 억	140326	N	N	0	N	N
4	20230630	140847	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10070	10	2	0.10	553833920	55000	68.03	10000	10200	10000	13070	7050	10060	10069.71	0.55	0	10195	10466	10262	10146	9942	9826	10205	9885	127	3010	500	7440	10	1	25411736	2559	-38.88	4.58	12	0.22	-259.00	2199.00	17600	20220721	-42.78	8880	20221013	13.40	14910	-32.46	20230203	9800	2.76	20230517	17600	-42.78	20220721	8880	13.40	20221013	3.56	N	206560	500	127 억	140326	N	N	0	N	N
5	20230630	130847	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10100	40	2	0.40	467227290	46399	57.39	10000	10200	10000	13070	7050	10060	10069.77	0.55	0	9145	10466	10262	10146	9942	9826	10205	9885	127	3010	500	7440	10	1	25411736	2567	-39.00	4.59	12	0.18	-259.00	2199.00	17600	20220721	-42.61	8880	20221013	13.74	14910	-32.26	20230203	9800	3.06	20230517	17600	-42.61	20220721	8880	13.74	20221013	3.56	N	206560	500	127 억	140326	N	N	0	N	N
6	20230630	120844	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10080	20	2	0.20	362274210	36042	44.58	10000	10140	10000	13070	7050	10060	10051.45	0.55	0	5608	10466	10262	10146	9942	9826	10205	9885	127	3010	500	7440	10	1	25411736	2562	-38.92	4.58	12	0.14	-259.00	2199.00	17600	20220721	-42.73	8880	20221013	13.51	14910	-32.39	20230203	9800	2.86	20230517	17600	-42.73	20220721	8880	13.51	20221013	3.56	N	206560	500	127 억	140326	N	N	0	N	N
7	20230630	110847	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10060	0	3	0.00	280352820	27909	34.52	10000	10140	10000	13070	7050	10060	10045.25	0.55	0	6220	10466	10262	10146	9942	9826	10205	9885	127	3010	500	7440	10	1	25411736	2556	-38.84	4.57	12	0.11	-259.00	2199.00	17600	20220721	-42.84	8880	20221013	13.29	14910	-32.53	20230203	9800	2.65	20230517	17600	-42.84	20220721	8880	13.29	20221013	3.56	N	206560	500	127 억	140326	N	N	0	N	N
8	20230630	100847	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10100	40	2	0.40	225723390	22488	27.82	10000	10140	10000	13070	7050	10060	10037.50	0.55	0	5241	10466	10262	10146	9942	9826	10205	9885	127	3010	500	7440	10	1	25411736	2567	-39.00	4.59	12	0.09	-259.00	2199.00	17600	20220721	-42.61	8880	20221013	13.74	14910	-32.26	20230203	9800	3.06	20230517	17600	-42.61	20220721	8880	13.74	20221013	3.56	N	206560	500	127 억	140326	N	N	0	N	N
9	20230630	090847	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10030	-30	5	-0.30	60798000	6067	7.50	10000	10140	10000	13070	7050	10060	10021.10	0.55	0	121	10466	10262	10146	9942	9826	10205	9885	127	3010	500	7440	10	1	25411736	2549	-38.73	4.56	12	0.02	-259.00	2199.00	17600	20220721	-43.01	8880	20221013	12.95	14910	-32.73	20230203	9800	2.35	20230517	17600	-43.01	20220721	8880	12.95	20221013	3.56	N	206560	500	127 억	140326	N	N	0	N	N
10	20230629	160842	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10060	-140	5	-1.37	805068490	79692	99.60	10250	10350	10030	13260	7140	10200	10102.29	0.56	0	-1168	10466	10332	10266	10132	10066	10300	10100	127	3060	500	7540	10	1	25410336	2556	-38.84	4.57	12	0.31	-259.00	2199.00	17600	20220721	-42.84	8880	20221013	13.29	14910	-32.53	20230203	9800	2.65	20230517	17600	-42.84	20220721	8880	13.29	20221013	3.58	N	206560	500	127 억	141494	N	N	180	N	N
11	20230629	150842	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10050	-150	5	-1.47	745410150	73756	92.18	10250	10350	10030	13260	7140	10200	10106.40	0.56	0	-1173	10466	10332	10266	10132	10066	10300	10100	127	3060	500	7540	10	1	25410336	2554	-38.80	4.57	12	0.29	-259.00	2199.00	17600	20220721	-42.90	8880	20221013	13.18	14910	-32.60	20230203	9800	2.55	20230517	17600	-42.90	20220721	8880	13.18	20221013	3.58	N	206560	500	127 억	141494	N	N	180	N	N
12	20230629	140840	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10110	-90	5	-0.88	653399410	64613	80.76	10250	10350	10030	13260	7140	10200	10112.47	0.56	0	-3321	10466	10332	10266	10132	10066	10300	10100	127	3060	500	7540	10	1	25410336	2569	-39.03	4.60	12	0.25	-259.00	2199.00	17600	20220721	-42.56	8880	20221013	13.85	14910	-32.19	20230203	9800	3.16	20230517	17600	-42.56	20220721	8880	13.85	20221013	3.58	N	206560	500	127 억	141494	N	N	180	N	N
13	20230629	130840	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10060	-140	5	-1.37	547980310	54136	67.66	10250	10350	10030	13260	7140	10200	10122.26	0.56	0	-2161	10466	10332	10266	10132	10066	10300	10100	127	3060	500	7540	10	1	25410336	2556	-38.84	4.57	12	0.21	-259.00	2199.00	17600	20220721	-42.84	8880	20221013	13.29	14910	-32.53	20230203	9800	2.65	20230517	17600	-42.84	20220721	8880	13.29	20221013	3.58	N	206560	500	127 억	141494	N	N	180	N	N
14	20230629	120843	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10050	-150	5	-1.47	506774580	50044	62.55	10250	10350	10030	13260	7140	10200	10126.54	0.56	0	-2152	10466	10332	10266	10132	10066	10300	10100	127	3060	500	7540	10	1	25410336	2554	-38.80	4.57	12	0.20	-259.00	2199.00	17600	20220721	-42.90	8880	20221013	13.18	14910	-32.60	20230203	9800	2.55	20230517	17600	-42.90	20220721	8880	13.18	20221013	3.58	N	206560	500	127 억	141494	N	N	180	N	N
15	20230629	110845	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10080	-120	5	-1.18	394677250	38891	48.61	10250	10350	10060	13260	7140	10200	10148.26	0.56	0	-2114	10466	10332	10266	10132	10066	10300	10100	127	3060	500	7540	10	1	25410336	2561	-38.92	4.58	12	0.15	-259.00	2199.00	17600	20220721	-42.73	8880	20221013	13.51	14910	-32.39	20230203	9800	2.86	20230517	17600	-42.73	20220721	8880	13.51	20221013	3.58	N	206560	500	127 억	141494	N	N	180	N	N
16	20230629	100846	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10180	-20	5	-0.20	192615490	18877	23.59	10250	10350	10120	13260	7140	10200	10203.72	0.56	0	-1676	10466	10332	10266	10132	10066	10300	10100	127	3060	500	7540	10	1	25410336	2587	-39.31	4.63	12	0.07	-259.00	2199.00	17600	20220721	-42.16	8880	20221013	14.64	14910	-31.72	20230203	9800	3.88	20230517	17600	-42.16	20220721	8880	14.64	20221013	3.58	N	206560	500	127 억	141494	N	N	180	N	N
17	20230629	090802	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10240	40	2	0.39	40440950	3935	4.92	10250	10350	10240	13260	7140	10200	10277.72	0.56	0	-806	10466	10332	10266	10132	10066	10300	10100	127	3060	500	7540	10	1	25410336	2602	-39.54	4.66	12	0.02	-259.00	2199.00	17600	20220721	-41.82	8880	20221013	15.32	14910	-31.32	20230203	9800	4.49	20230517	17600	-41.82	20220721	8880	15.32	20221013	3.58	N	206560	500	127 억	141494	N	N	180	N	N
18	20230628	160832	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10200	-30	5	-0.29	810559620	78940	98.50	10340	10400	10200	13290	7170	10230	10268.38	0.54	0	1212	10503	10366	10283	10146	10063	10325	10105	127	3060	500	7570	10	1	25410336	2592	-39.38	4.64	12	0.31	-259.00	2199.00	17600	20220721	-42.05	8880	20221013	14.86	14910	-31.59	20230203	9800	4.08	20230517	17600	-42.05	20220721	8880	14.86	20221013	3.57	N	206560	500	127 억	138282	N	N	180	N	N
19	20230628	150838	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10240	10	2	0.10	719618950	70035	87.38	10340	10400	10200	13290	7170	10230	10275.13	0.54	0	411	10503	10366	10283	10146	10063	10325	10105	127	3060	500	7570	10	1	25410336	2602	-39.54	4.66	12	0.28	-259.00	2199.00	17600	20220721	-41.82	8880	20221013	15.32	14910	-31.32	20230203	9800	4.49	20230517	17600	-41.82	20220721	8880	15.32	20221013	3.57	N	206560	500	127 억	138282	N	N	613	N	N
20	20230628	140837	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10250	20	2	0.20	606593230	59055	73.68	10340	10400	10200	13290	7170	10230	10271.67	0.54	0	-3178	10503	10366	10283	10146	10063	10325	10105	127	3060	500	7570	10	1	25410336	2605	-39.58	4.66	12	0.23	-259.00	2199.00	17600	20220721	-41.76	8880	20221013	15.43	14910	-31.25	20230203	9800	4.59	20230517	17600	-41.76	20220721	8880	15.43	20221013	3.57	N	206560	500	127 억	138282	N	N	613	N	N
21	20230628	130836	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10230	0	3	0.00	521169140	50724	63.29	10340	10400	10200	13290	7170	10230	10274.61	0.54	0	-5952	10503	10366	10283	10146	10063	10325	10105	127	3060	500	7570	10	1	25410336	2599	-39.50	4.65	12	0.20	-259.00	2199.00	17600	20220721	-41.88	8880	20221013	15.20	14910	-31.39	20230203	9800	4.39	20230517	17600	-41.88	20220721	8880	15.20	20221013	3.57	N	206560	500	127 억	138282	N	N	613	N	N
22	20230628	120848	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10240	10	2	0.10	477162970	46421	57.92	10340	10400	10200	13290	7170	10230	10279.03	0.54	0	-5951	10503	10366	10283	10146	10063	10325	10105	127	3060	500	7570	10	1	25410336	2602	-39.54	4.66	12	0.18	-259.00	2199.00	17600	20220721	-41.82	8880	20221013	15.32	14910	-31.32	20230203	9800	4.49	20230517	17600	-41.82	20220721	8880	15.32	20221013	3.57	N	206560	500	127 억	138282	N	N	613	N	N
23	20230628	110842	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10250	20	2	0.20	437545170	42547	53.09	10340	10400	10200	13290	7170	10230	10283.81	0.54	0	-6042	10503	10366	10283	10146	10063	10325	10105	127	3060	500	7570	10	1	25410336	2605	-39.58	4.66	12	0.17	-259.00	2199.00	17600	20220721	-41.76	8880	20221013	15.43	14910	-31.25	20230203	9800	4.59	20230517	17600	-41.76	20220721	8880	15.43	20221013	3.57	N	206560	500	127 억	138282	N	N	613	N	N
24	20230628	100843	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10290	60	2	0.59	266195810	25798	32.19	10340	10400	10270	13290	7170	10230	10318.47	0.54	0	2529	10503	10366	10283	10146	10063	10325	10105	127	3060	500	7570	10	1	25410336	2615	-39.73	4.68	12	0.10	-259.00	2199.00	17600	20220721	-41.53	8880	20221013	15.88	14910	-30.99	20230203	9800	5.00	20230517	17600	-41.53	20220721	8880	15.88	20221013	3.57	N	206560	500	127 억	138282	N	N	613	N	N
25	20230628	090839	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10290	60	2	0.59	89499570	8658	10.80	10340	10400	10290	13290	7170	10230	10337.21	0.54	0	1039	10503	10366	10283	10146	10063	10325	10105	127	3060	500	7570	10	1	25410336	2615	-39.73	4.68	12	0.03	-259.00	2199.00	17600	20220721	-41.53	8880	20221013	15.88	14910	-30.99	20230203	9800	5.00	20230517	17600	-41.53	20220721	8880	15.88	20221013	3.57	N	206560	500	127 억	138282	N	N	613	N	N
26	20230627	160838	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10230	-50	5	-0.49	809072500	78871	57.03	10330	10420	10200	13360	7200	10280	10258.23	0.54	0	-147	10833	10556	10353	10076	9873	10455	9975	127	3080	500	7600	10	1	25410336	2599	-39.50	4.65	12	0.31	-259.00	2199.00	17600	20220721	-41.88	8880	20221013	15.20	14910	-31.39	20230203	9800	4.39	20230517	17600	-41.88	20220721	8880	15.20	20221013	3.60	N	206560	500	127 억	138474	N	N	613	N	N
27	20230627	150844	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10230	-50	5	-0.49	763869640	74454	53.84	10330	10420	10200	13360	7200	10280	10259.58	0.54	0	-27	10833	10556	10353	10076	9873	10455	9975	127	3080	500	7600	10	1	25410336	2599	-39.50	4.65	12	0.29	-259.00	2199.00	17600	20220721	-41.88	8880	20221013	15.20	14910	-31.39	20230203	9800	4.39	20230517	17600	-41.88	20220721	8880	15.20	20221013	3.60	N	206560	500	127 억	138474	N	N	181	N	N
28	20230627	140853	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10230	-50	5	-0.49	666235010	64903	46.93	10330	10420	10200	13360	7200	10280	10265.06	0.54	0	36	10833	10556	10353	10076	9873	10455	9975	127	3080	500	7600	10	1	25410336	2599	-39.50	4.65	12	0.26	-259.00	2199.00	17600	20220721	-41.88	8880	20221013	15.20	14910	-31.39	20230203	9800	4.39	20230517	17600	-41.88	20220721	8880	15.20	20221013	3.60	N	206560	500	127 억	138474	N	N	181	N	N
29	20230627	130851	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10240	-40	5	-0.39	583111270	56773	41.05	10330	10420	10200	13360	7200	10280	10270.90	0.54	0	755	10833	10556	10353	10076	9873	10455	9975	127	3080	500	7600	10	1	25410336	2602	-39.54	4.66	12	0.22	-259.00	2199.00	17600	20220721	-41.82	8880	20221013	15.32	14910	-31.32	20230203	9800	4.49	20230517	17600	-41.82	20220721	8880	15.32	20221013	3.60	N	206560	500	127 억	138474	N	N	181	N	N
30	20230627	120852	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10250	-30	5	-0.29	496093650	48261	34.90	10330	10420	10200	13360	7200	10280	10279.39	0.54	0	724	10833	10556	10353	10076	9873	10455	9975	127	3080	500	7600	10	1	25410336	2605	-39.58	4.66	12	0.19	-259.00	2199.00	17600	20220721	-41.76	8880	20221013	15.43	14910	-31.25	20230203	9800	4.59	20230517	17600	-41.76	20220721	8880	15.43	20221013	3.60	N	206560	500	127 억	138474	N	N	181	N	N
31	20230627	110900	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10260	-20	5	-0.19	438484520	42650	30.84	10330	10420	10200	13360	7200	10280	10281.00	0.54	0	1435	10833	10556	10353	10076	9873	10455	9975	127	3080	500	7600	10	1	25410336	2607	-39.61	4.67	12	0.17	-259.00	2199.00	17600	20220721	-41.70	8880	20221013	15.54	14910	-31.19	20230203	9800	4.69	20230517	17600	-41.70	20220721	8880	15.54	20221013	3.60	N	206560	500	127 억	138474	N	N	181	N	N
32	20230627	100833	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10280	0	3	0.00	245772300	23843	17.24	10330	10420	10240	13360	7200	10280	10308.11	0.54	0	-2662	10833	10556	10353	10076	9873	10455	9975	127	3080	500	7600	10	1	25410336	2612	-39.69	4.67	12	0.09	-259.00	2199.00	17600	20220721	-41.59	8880	20221013	15.77	14910	-31.05	20230203	9800	4.90	20230517	17600	-41.59	20220721	8880	15.77	20221013	3.60	N	206560	500	127 억	138474	N	N	181	N	N
33	20230627	090839	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10330	50	2	0.49	44042400	4262	3.08	10330	10420	10300	13360	7200	10280	10335.55	0.54	0	-1137	10833	10556	10353	10076	9873	10455	9975	127	3080	500	7600	10	1	25410336	2625	-39.88	4.70	12	0.02	-259.00	2199.00	17600	20220721	-41.31	8880	20221013	16.33	14910	-30.72	20230203	9800	5.41	20230517	17600	-41.31	20220721	8880	16.33	20221013	3.60	N	206560	500	127 억	138474	N	N	181	N	N
34	20230626	160837	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10280	-360	5	-3.38	1408416120	136085	103.55	10600	10630	10150	13830	7450	10640	10350.25	0.56	0	-4287	11100	10870	10720	10490	10340	10795	10415	127	3190	500	7870	10	1	25410336	2612	-39.69	4.67	12	0.54	-259.00	2199.00	17600	20220721	-41.59	8880	20221013	15.77	14910	-31.05	20230203	9800	4.90	20230517	17600	-41.59	20220721	8880	15.77	20221013	3.62	N	206560	500	127 억	142277	N	N	181	N	N
35	20230626	150843	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10280	-360	5	-3.38	1288848230	124445	94.69	10600	10630	10150	13830	7450	10640	10356.77	0.56	0	-4536	11100	10870	10720	10490	10340	10795	10415	127	3190	500	7870	10	1	25410336	2612	-39.69	4.67	12	0.49	-259.00	2199.00	17600	20220721	-41.59	8880	20221013	15.77	14910	-31.05	20230203	9800	4.90	20230517	17600	-41.59	20220721	8880	15.77	20221013	3.62	N	206560	500	127 억	142277	N	N	276	N	N
36	20230626	140841	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10340	-300	5	-2.82	1130171240	109038	82.97	10600	10630	10150	13830	7450	10640	10364.93	0.56	0	-3714	11100	10870	10720	10490	10340	10795	10415	127	3190	500	7870	10	1	25410336	2627	-39.92	4.70	12	0.43	-259.00	2199.00	17600	20220721	-41.25	8880	20221013	16.44	14910	-30.65	20230203	9800	5.51	20230517	17600	-41.25	20220721	8880	16.44	20221013	3.62	N	206560	500	127 억	142277	N	N	276	N	N
37	20230626	130836	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10360	-280	5	-2.63	943968990	90979	69.23	10600	10630	10150	13830	7450	10640	10375.68	0.56	0	-1766	11100	10870	10720	10490	10340	10795	10415	127	3190	500	7870	10	1	25410336	2633	-40.00	4.71	12	0.36	-259.00	2199.00	17600	20220721	-41.14	8880	20221013	16.67	14910	-30.52	20230203	9800	5.71	20230517	17600	-41.14	20220721	8880	16.67	20221013	3.62	N	206560	500	127 억	142277	N	N	276	N	N
38	20230626	120837	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10330	-310	5	-2.91	850089670	81888	62.31	10600	10630	10150	13830	7450	10640	10381.12	0.56	0	-1898	11100	10870	10720	10490	10340	10795	10415	127	3190	500	7870	10	1	25410336	2625	-39.88	4.70	12	0.32	-259.00	2199.00	17600	20220721	-41.31	8880	20221013	16.33	14910	-30.72	20230203	9800	5.41	20230517	17600	-41.31	20220721	8880	16.33	20221013	3.62	N	206560	500	127 억	142277	N	N	276	N	N
39	20230626	110836	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10410	-230	5	-2.16	777416820	74862	56.96	10600	10630	10150	13830	7450	10640	10384.66	0.56	0	-1713	11100	10870	10720	10490	10340	10795	10415	127	3190	500	7870	10	1	25410336	2645	-40.19	4.73	12	0.29	-259.00	2199.00	17600	20220721	-40.85	8880	20221013	17.23	14910	-30.18	20230203	9800	6.22	20230517	17600	-40.85	20220721	8880	17.23	20221013	3.62	N	206560	500	127 억	142277	N	N	276	N	N
40	20230626	100837	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10410	-230	5	-2.16	655174660	63095	48.01	10600	10630	10150	13830	7450	10640	10383.94	0.56	0	-486	11100	10870	10720	10490	10340	10795	10415	127	3190	500	7870	10	1	25410336	2645	-40.19	4.73	12	0.25	-259.00	2199.00	17600	20220721	-40.85	8880	20221013	17.23	14910	-30.18	20230203	9800	6.22	20230517	17600	-40.85	20220721	8880	17.23	20221013	3.62	N	206560	500	127 억	142277	N	N	276	N	N
41	20230626	090839	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10510	-130	5	-1.22	161012850	15293	11.64	10600	10630	10300	13830	7450	10640	10528.53	0.56	0	-8108	11100	10870	10720	10490	10340	10795	10415	127	3190	500	7870	10	1	25410336	2671	-40.58	4.78	12	0.06	-259.00	2199.00	17600	20220721	-40.28	8880	20221013	18.36	14910	-29.51	20230203	9800	7.24	20230517	17600	-40.28	20220721	8880	18.36	20221013	3.62	N	206560	500	127 억	142277	N	N	276	N	N
42	20230623	180426	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10640	-260	5	-2.39	1404541490	131425	109.27	10900	10950	10570	14170	7630	10900	10687.74	0.60	0	-11176	11193	11046	10943	10796	10693	11120	10870	127	3270	500	8060	10	1	25410336	2704	-41.08	4.84	12	0.52	-259.00	2199.00	17600	20220721	-39.55	8880	20221013	19.82	14910	-28.64	20230203	9800	8.57	20230517	17600	-39.55	20220721	8880	19.82	20221013	3.66	N	206560	500	127 억	153416	N	N	276	N	N
43	20230623	140704	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10650	-250	5	-2.29	1141515540	106721	88.73	10900	10950	10570	14170	7630	10900	10696.26	0.60	0	-10828	11193	11046	10943	10796	10693	11120	10870	127	3270	500	8060	10	1	25410336	2706	-41.12	4.84	12	0.42	-259.00	2199.00	17600	20220721	-39.49	8880	20221013	19.93	14910	-28.57	20230203	9800	8.67	20230517	17600	-39.49	20220721	8880	19.93	20221013	3.66	N	206560	500	127 억	153416	N	N	432	N	N
44	20230622	160303	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10900	-40	5	-0.37	1297042020	118334	67.89	10880	11090	10840	14220	7660	10940	10961.11	0.61	0	-1316	11293	11116	10973	10796	10653	11045	10725	127	3280	500	8090	10	1	25410336	2770	-42.08	4.96	12	0.47	-259.00	2199.00	17600	20220721	-38.07	8880	20221013	22.75	14910	-26.89	20230203	9800	11.22	20230517	17600	-38.07	20220721	8880	22.75	20221013	3.70	N	206560	500	127 억	154733	N	N	234	N	N
45	20230622	150726	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10940	0	3	0.00	1154985390	105306	60.42	10880	11090	10840	14220	7660	10940	10967.90	0.61	0	-1798	11293	11116	10973	10796	10653	11045	10725	127	3280	500	8090	10	1	25410336	2780	-42.24	4.97	12	0.41	-259.00	2199.00	17600	20220721	-37.84	8880	20221013	23.20	14910	-26.63	20230203	9800	11.63	20230517	17600	-37.84	20220721	8880	23.20	20221013	3.70	N	206560	500	127 억	154733	N	N	972	N	N
46	20230622	140219	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10940	0	3	0.00	852202090	77667	44.56	10880	11090	10840	14220	7660	10940	10972.52	0.61	0	-1709	11293	11116	10973	10796	10653	11045	10725	127	3280	500	8090	10	1	25410336	2780	-42.24	4.97	12	0.31	-259.00	2199.00	17600	20220721	-37.84	8880	20221013	23.20	14910	-26.63	20230203	9800	11.63	20230517	17600	-37.84	20220721	8880	23.20	20221013	3.70	N	206560	500	127 억	154733	N	N	972	N	N
47	20230622	130147	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10960	20	2	0.18	772513300	70390	40.38	10880	11090	10840	14220	7660	10940	10974.77	0.61	0	-731	11293	11116	10973	10796	10653	11045	10725	127	3280	500	8090	10	1	25410336	2785	-42.32	4.98	12	0.28	-259.00	2199.00	17600	20220721	-37.73	8880	20221013	23.42	14910	-26.49	20230203	9800	11.84	20230517	17600	-37.73	20220721	8880	23.42	20221013	3.70	N	206560	500	127 억	154733	N	N	972	N	N
48	20230622	120154	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10960	20	2	0.18	662842870	60357	34.63	10880	11090	10840	14220	7660	10940	10982.05	0.61	0	-53	11293	11116	10973	10796	10653	11045	10725	127	3280	500	8090	10	1	25410336	2785	-42.32	4.98	12	0.24	-259.00	2199.00	17600	20220721	-37.73	8880	20221013	23.42	14910	-26.49	20230203	9800	11.84	20230517	17600	-37.73	20220721	8880	23.42	20221013	3.70	N	206560	500	127 억	154733	N	N	972	N	N
49	20230622	110724	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11000	60	2	0.55	520926850	47393	27.19	10880	11090	10840	14220	7660	10940	10991.66	0.61	0	-1676	11293	11116	10973	10796	10653	11045	10725	127	3280	500	8090	10	1	25410336	2795	-42.47	5.00	12	0.19	-259.00	2199.00	17600	20220721	-37.50	8880	20221013	23.87	14910	-26.22	20230203	9800	12.24	20230517	17600	-37.50	20220721	8880	23.87	20221013	3.70	N	206560	500	127 억	154733	N	N	972	N	N
50	20230622	100123	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11030	90	2	0.82	390504200	35495	20.36	10880	11090	10840	14220	7660	10940	11001.70	0.61	0	-800	11293	11116	10973	10796	10653	11045	10725	127	3280	500	8090	10	1	25410336	2803	-42.59	5.02	12	0.14	-259.00	2199.00	17600	20220721	-37.33	8880	20221013	24.21	14910	-26.02	20230203	9800	12.55	20230517	17600	-37.33	20220721	8880	24.21	20221013	3.70	N	206560	500	127 억	154733	N	N	972	N	N
51	20230622	090544	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10880	-60	5	-0.55	35083890	3225	1.85	10880	10940	10840	14220	7660	10940	10878.34	0.61	0	-7	11293	11116	10973	10796	10653	11045	10725	127	3280	500	8090	10	1	25410336	2765	-42.01	4.95	12	0.01	-259.00	2199.00	17600	20220721	-38.18	8880	20221013	22.52	14910	-27.03	20230203	9800	11.02	20230517	17600	-38.18	20220721	8880	22.52	20221013	3.70	N	206560	500	127 억	154733	N	N	972	N	N
52	20230621	160629	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10940	-130	5	-1.17	1882257270	171641	45.79	11100	11150	10830	14390	7750	11070	10966.28	0.69	0	-21400	11510	11290	11130	10910	10750	11210	10830	127	3320	500	8190	10	1	25410336	2780	-42.24	4.97	12	0.68	-259.00	2199.00	17600	20220721	-37.84	8880	20221013	23.20	14910	-26.63	20230203	9800	11.63	20230517	17600	-37.84	20220721	8880	23.20	20221013	3.74	N	206560	500	127 억	176133	N	N	972	N	N
53	20230621	150118	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10970	-100	5	-0.90	1697734080	154782	41.29	11100	11150	10830	14390	7750	11070	10968.54	0.69	0	-21968	11510	11290	11130	10910	10750	11210	10830	127	3320	500	8190	10	1	25410336	2788	-42.36	4.99	12	0.61	-259.00	2199.00	17600	20220721	-37.67	8880	20221013	23.54	14910	-26.43	20230203	9800	11.94	20230517	17600	-37.67	20220721	8880	23.54	20221013	3.74	N	206560	500	127 억	176133	N	N	361	N	N
54	20230621	141008	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10950	-120	5	-1.08	1549595700	141286	37.69	11100	11150	10830	14390	7750	11070	10967.79	0.69	0	-19094	11510	11290	11130	10910	10750	11210	10830	127	3320	500	8190	10	1	25410336	2782	-42.28	4.98	12	0.56	-259.00	2199.00	17600	20220721	-37.78	8880	20221013	23.31	14910	-26.56	20230203	9800	11.73	20230517	17600	-37.78	20220721	8880	23.31	20221013	3.74	N	206560	500	127 억	176133	N	N	361	N	N
55	20230621	130744	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10870	-200	5	-1.81	1111223760	101331	27.03	11100	11150	10830	14390	7750	11070	10966.27	0.69	0	-5460	11510	11290	11130	10910	10750	11210	10830	127	3320	500	8190	10	1	25410336	2762	-41.97	4.94	12	0.40	-259.00	2199.00	17600	20220721	-38.24	8880	20221013	22.41	14910	-27.10	20230203	9800	10.92	20230517	17600	-38.24	20220721	8880	22.41	20221013	3.74	N	206560	500	127 억	176133	N	N	361	N	N
56	20230621	120300	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10900	-170	5	-1.54	943922780	85925	22.92	11100	11150	10840	14390	7750	11070	10985.42	0.69	0	-4091	11510	11290	11130	10910	10750	11210	10830	127	3320	500	8190	10	1	25410336	2770	-42.08	4.96	12	0.34	-259.00	2199.00	17600	20220721	-38.07	8880	20221013	22.75	14910	-26.89	20230203	9800	11.22	20230517	17600	-38.07	20220721	8880	22.75	20221013	3.74	N	206560	500	127 억	176133	N	N	361	N	N
57	20230621	110318	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10870	-200	5	-1.81	811506070	73757	19.67	11100	11150	10840	14390	7750	11070	11002.42	0.69	0	-4857	11510	11290	11130	10910	10750	11210	10830	127	3320	500	8190	10	1	25410336	2762	-41.97	4.94	12	0.29	-259.00	2199.00	17600	20220721	-38.24	8880	20221013	22.41	14910	-27.10	20230203	9800	10.92	20230517	17600	-38.24	20220721	8880	22.41	20221013	3.74	N	206560	500	127 억	176133	N	N	361	N	N
58	20230621	100252	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11050	-20	5	-0.18	379925160	34282	9.14	11100	11150	11010	14390	7750	11070	11082.35	0.69	0	-6139	11510	11290	11130	10910	10750	11210	10830	127	3320	500	8190	10	1	25410336	2808	-42.66	5.03	12	0.13	-259.00	2199.00	17600	20220721	-37.22	8880	20221013	24.44	14910	-25.89	20230203	9800	12.76	20230517	17600	-37.22	20220721	8880	24.44	20221013	3.74	N	206560	500	127 억	176133	N	N	361	N	N
59	20230621	090118	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11120	50	2	0.45	14052120	1266	0.34	11100	11120	11090	14390	7750	11070	11099.86	0.69	0	-99	11510	11290	11130	10910	10750	11210	10830	127	3320	500	8190	10	1	25410336	2826	-42.93	5.06	12	0.00	-259.00	2199.00	17600	20220721	-36.82	8880	20221013	25.23	14910	-25.42	20230203	9800	13.47	20230517	17600	-36.82	20220721	8880	25.23	20221013	3.74	N	206560	500	127 억	176133	N	N	361	N	N
60	20230620	160502	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11070	-70	5	-0.63	4156973060	372013	121.16	11150	11350	10970	14480	7800	11140	11174.61	0.77	0	-17872	11440	11290	11050	10900	10660	11365	10975	127	3340	500	8240	10	1	25410336	2813	-42.74	5.03	12	1.46	-259.00	2199.00	17600	20220721	-37.10	8880	20221013	24.66	14910	-25.75	20230203	9800	12.96	20230517	17600	-37.10	20220721	8880	24.66	20221013	3.75	N	206560	500	127 억	195661	N	N	361	N	N
61	20230620	150521	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11130	-10	5	-0.09	3963973700	354615	115.50	11150	11350	10970	14480	7800	11140	11178.54	0.77	0	-19138	11440	11290	11050	10900	10660	11365	10975	127	3340	500	8240	10	1	25410336	2828	-42.97	5.06	12	1.40	-259.00	2199.00	17600	20220721	-36.76	8880	20221013	25.34	14910	-25.35	20230203	9800	13.57	20230517	17600	-36.76	20220721	8880	25.34	20221013	3.75	N	206560	500	127 억	195661	N	N	7	N	N
62	20230620	140301	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11210	70	2	0.63	3563276790	318746	103.81	11150	11350	10970	14480	7800	11140	11179.38	0.77	0	-20677	11440	11290	11050	10900	10660	11365	10975	127	3340	500	8240	10	1	25410336	2848	-43.28	5.10	12	1.25	-259.00	2199.00	17600	20220721	-36.31	8880	20221013	26.24	14910	-24.82	20230203	9800	14.39	20230517	17600	-36.31	20220721	8880	26.24	20221013	3.75	N	206560	500	127 억	195661	N	N	7	N	N
63	20230620	130936	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11080	-60	5	-0.54	2885751100	258303	84.13	11150	11350	10970	14480	7800	11140	11172.30	0.77	0	-21687	11440	11290	11050	10900	10660	11365	10975	127	3340	500	8240	10	1	25410336	2815	-42.78	5.04	12	1.02	-259.00	2199.00	17600	20220721	-37.05	8880	20221013	24.77	14910	-25.69	20230203	9800	13.06	20230517	17600	-37.05	20220721	8880	24.77	20221013	3.75	N	206560	500	127 억	195661	N	N	7	N	N
64	20230620	120110	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11080	-60	5	-0.54	2575252800	230116	74.95	11150	11350	10970	14480	7800	11140	11191.72	0.77	0	-19234	11440	11290	11050	10900	10660	11365	10975	127	3340	500	8240	10	1	25410336	2815	-42.78	5.04	12	0.91	-259.00	2199.00	17600	20220721	-37.05	8880	20221013	24.77	14910	-25.69	20230203	9800	13.06	20230517	17600	-37.05	20220721	8880	24.77	20221013	3.75	N	206560	500	127 억	195661	N	N	7	N	N
65	20230620	110416	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11090	-50	5	-0.45	2412925770	215446	70.17	11150	11350	10970	14480	7800	11140	11200.44	0.77	0	-18309	11440	11290	11050	10900	10660	11365	10975	127	3340	500	8240	10	1	25410336	2818	-42.82	5.04	12	0.85	-259.00	2199.00	17600	20220721	-36.99	8880	20221013	24.89	14910	-25.62	20230203	9800	13.16	20230517	17600	-36.99	20220721	8880	24.89	20221013	3.75	N	206560	500	127 억	195661	N	N	7	N	N
66	20230620	100651	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11200	60	2	0.54	1990905950	177566	57.83	11150	11350	10970	14480	7800	11140	11213.32	0.77	0	-11846	11440	11290	11050	10900	10660	11365	10975	127	3340	500	8240	10	1	25410336	2846	-43.24	5.09	12	0.70	-259.00	2199.00	17600	20220721	-36.36	8880	20221013	26.13	14910	-24.88	20230203	9800	14.29	20230517	17600	-36.36	20220721	8880	26.13	20221013	3.75	N	206560	500	127 억	195661	N	N	7	N	N
67	20230620	090117	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11150	10	2	0.09	206371830	18517	6.03	11150	11190	11070	14480	7800	11140	11145.85	0.77	0	-5002	11440	11290	11050	10900	10660	11365	10975	127	3340	500	8240	10	1	25410336	2833	-43.05	5.07	12	0.07	-259.00	2199.00	17600	20220721	-36.65	8880	20221013	25.56	14910	-25.22	20230203	9800	13.78	20230517	17600	-36.65	20220721	8880	25.56	20221013	3.75	N	206560	500	127 억	195661	N	N	7	N	N
68	20230619	160511	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11140	400	2	3.72	3341436310	302693	266.05	10950	11200	10810	13960	7520	10740	11039.02	0.64	0	34601	11046	10892	10776	10622	10506	10875	10605	127	3220	500	7940	10	1	25410336	2831	-43.01	5.07	12	1.19	-259.00	2199.00	17600	20220721	-36.70	8880	20221013	25.45	14910	-25.29	20230203	9800	13.67	20230517	17600	-36.70	20220721	8880	25.45	20221013	3.74	N	206560	500	127 억	162470	N	N	7	N	N
69	20230619	150148	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11110	370	2	3.45	2914354640	264286	232.30	10950	11200	10810	13960	7520	10740	11027.41	0.64	0	22201	11046	10892	10776	10622	10506	10875	10605	127	3220	500	7940	10	1	25410336	2823	-42.90	5.05	12	1.04	-259.00	2199.00	17600	20220721	-36.88	8880	20221013	25.11	14910	-25.49	20230203	9800	13.37	20230517	17600	-36.88	20220721	8880	25.11	20221013	3.74	N	206560	500	127 억	162470	N	N	295	N	N
70	20230619	140536	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10950	210	2	1.96	2530735400	229623	201.83	10950	11200	10810	13960	7520	10740	11021.41	0.64	0	11868	11046	10892	10776	10622	10506	10875	10605	127	3220	500	7940	10	1	25410336	2782	-42.28	4.98	12	0.90	-259.00	2199.00	17600	20220721	-37.78	8880	20221013	23.31	14910	-26.56	20230203	9800	11.73	20230517	17600	-37.78	20220721	8880	23.31	20221013	3.74	N	206560	500	127 억	162470	N	N	295	N	N
71	20230619	130308	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10980	240	2	2.23	2353494320	213472	187.63	10950	11200	10810	13960	7520	10740	11025.00	0.64	0	17531	11046	10892	10776	10622	10506	10875	10605	127	3220	500	7940	10	1	25410336	2790	-42.39	4.99	12	0.84	-259.00	2199.00	17600	20220721	-37.61	8880	20221013	23.65	14910	-26.36	20230203	9800	12.04	20230517	17600	-37.61	20220721	8880	23.65	20221013	3.74	N	206560	500	127 억	162470	N	N	295	N	N
72	20230619	120515	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10990	250	2	2.33	2273464480	206184	181.23	10950	11200	10810	13960	7520	10740	11026.56	0.64	0	18333	11046	10892	10776	10622	10506	10875	10605	127	3220	500	7940	10	1	25410336	2793	-42.43	5.00	12	0.81	-259.00	2199.00	17600	20220721	-37.56	8880	20221013	23.76	14910	-26.29	20230203	9800	12.14	20230517	17600	-37.56	20220721	8880	23.76	20221013	3.74	N	206560	500	127 억	162470	N	N	295	N	N
73	20230619	111017	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10980	240	2	2.23	2094680190	189908	166.92	10950	11200	10810	13960	7520	10740	11030.16	0.64	0	19907	11046	10892	10776	10622	10506	10875	10605	127	3220	500	7940	10	1	25410336	2790	-42.39	4.99	12	0.75	-259.00	2199.00	17600	20220721	-37.61	8880	20221013	23.65	14910	-26.36	20230203	9800	12.04	20230517	17600	-37.61	20220721	8880	23.65	20221013	3.74	N	206560	500	127 억	162470	N	N	295	N	N
74	20230619	100712	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11020	280	2	2.61	1291443810	117457	103.24	10950	11080	10810	13960	7520	10740	10995.30	0.64	0	15899	11046	10892	10776	10622	10506	10875	10605	127	3220	500	7940	10	1	25410336	2800	-42.55	5.01	12	0.46	-259.00	2199.00	17600	20220721	-37.39	8880	20221013	24.10	14910	-26.09	20230203	9800	12.45	20230517	17600	-37.39	20220721	8880	24.10	20221013	3.74	N	206560	500	127 억	162470	N	N	295	N	N
75	20230619	090817	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10990	250	2	2.33	399713930	36447	32.04	10950	11040	10810	13960	7520	10740	10967.76	0.64	0	5157	11046	10892	10776	10622	10506	10875	10605	127	3220	500	7940	10	1	25410336	2793	-42.43	5.00	12	0.14	-259.00	2199.00	17600	20220721	-37.56	8880	20221013	23.76	14910	-26.29	20230203	9800	12.14	20230517	17600	-37.56	20220721	8880	23.76	20221013	3.74	N	206560	500	127 억	162470	N	N	295	N	N
76	20230616	160430	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10740	0	3	0.00	1207146010	112233	111.51	10740	10930	10660	13960	7520	10740	10755.75	0.66	0	-6262	11026	10882	10746	10602	10466	10815	10535	127	3220	500	7940	10	1	25410336	2729	-41.47	4.88	12	0.44	-259.00	2199.00	17600	20220721	-38.98	8880	20221013	20.95	14910	-27.97	20230203	9800	9.59	20230517	17600	-38.98	20220721	8880	20.95	20221013	3.72	N	206560	500	127 억	168671	N	N	295	N	N
77	20230616	150931	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10790	50	2	0.47	1110103310	103209	102.54	10740	10930	10660	13960	7520	10740	10755.88	0.66	0	-7476	11026	10882	10746	10602	10466	10815	10535	127	3220	500	7940	10	1	25410336	2742	-41.66	4.91	12	0.41	-259.00	2199.00	17600	20220721	-38.69	8880	20221013	21.51	14910	-27.63	20230203	9800	10.10	20230517	17600	-38.69	20220721	8880	21.51	20221013	3.72	N	206560	500	127 억	168671	N	N	122	N	N
78	20230616	140532	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10680	-60	5	-0.56	961588840	89394	88.82	10740	10930	10660	13960	7520	10740	10756.75	0.66	0	-7193	11026	10882	10746	10602	10466	10815	10535	127	3220	500	7940	10	1	25410336	2714	-41.24	4.86	12	0.35	-259.00	2199.00	17600	20220721	-39.32	8880	20221013	20.27	14910	-28.37	20230203	9800	8.98	20230517	17600	-39.32	20220721	8880	20.27	20221013	3.72	N	206560	500	127 억	168671	N	N	122	N	N
79	20230616	130456	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10750	10	2	0.09	778692960	72311	71.85	10740	10930	10660	13960	7520	10740	10768.67	0.66	0	-4989	11026	10882	10746	10602	10466	10815	10535	127	3220	500	7940	10	1	25410336	2732	-41.51	4.89	12	0.28	-259.00	2199.00	17600	20220721	-38.92	8880	20221013	21.06	14910	-27.90	20230203	9800	9.69	20230517	17600	-38.92	20220721	8880	21.06	20221013	3.72	N	206560	500	127 억	168671	N	N	122	N	N
80	20230616	120116	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10750	10	2	0.09	670801160	62264	61.86	10740	10930	10660	13960	7520	10740	10773.50	0.66	0	-4553	11026	10882	10746	10602	10466	10815	10535	127	3220	500	7940	10	1	25410336	2732	-41.51	4.89	12	0.25	-259.00	2199.00	17600	20220721	-38.92	8880	20221013	21.06	14910	-27.90	20230203	9800	9.69	20230517	17600	-38.92	20220721	8880	21.06	20221013	3.72	N	206560	500	127 억	168671	N	N	122	N	N
81	20230616	110209	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10690	-50	5	-0.47	590863220	54811	54.46	10740	10930	10660	13960	7520	10740	10780.01	0.66	0	-3772	11026	10882	10746	10602	10466	10815	10535	127	3220	500	7940	10	1	25410336	2716	-41.27	4.86	12	0.22	-259.00	2199.00	17600	20220721	-39.26	8880	20221013	20.38	14910	-28.30	20230203	9800	9.08	20230517	17600	-39.26	20220721	8880	20.38	20221013	3.72	N	206560	500	127 억	168671	N	N	122	N	N
82	20230616	100503	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10800	60	2	0.56	383358470	35490	35.26	10740	10930	10720	13960	7520	10740	10801.87	0.66	0	1515	11026	10882	10746	10602	10466	10815	10535	127	3220	500	7940	10	1	25410336	2744	-41.70	4.91	12	0.14	-259.00	2199.00	17600	20220721	-38.64	8880	20221013	21.62	14910	-27.57	20230203	9800	10.20	20230517	17600	-38.64	20220721	8880	21.62	20221013	3.72	N	206560	500	127 억	168671	N	N	122	N	N
83	20230616	090825	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10860	120	2	1.12	151090730	13944	13.85	10740	10930	10720	13960	7520	10740	10835.54	0.66	0	149	11026	10882	10746	10602	10466	10815	10535	127	3220	500	7940	10	1	25410336	2760	-41.93	4.94	12	0.05	-259.00	2199.00	17600	20220721	-38.30	8880	20221013	22.30	14910	-27.16	20230203	9800	10.82	20230517	17600	-38.30	20220721	8880	22.30	20221013	3.72	N	206560	500	127 억	168671	N	N	122	N	N
84	20230615	150651	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10620	-160	5	-1.48	941513790	87927	34.23	10830	10890	10610	14010	7550	10780	10707.90	0.71	0	-10501	11466	11122	10836	10492	10206	10980	10350	127	3230	500	7970	10	1	25410336	2699	-41.00	4.83	12	0.35	-259.00	2199.00	17600	20220721	-39.66	8880	20221013	19.59	14910	-28.77	20230203	9800	8.37	20230517	17600	-39.66	20220721	8880	19.59	20221013	3.79	N	206560	500	127 억	179708	N	N	124	N	N
85	20230615	141018	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10670	-110	5	-1.02	837469570	78144	30.42	10830	10890	10610	14010	7550	10780	10717.00	0.71	0	-11427	11466	11122	10836	10492	10206	10980	10350	127	3230	500	7970	10	1	25410336	2711	-41.20	4.85	12	0.31	-259.00	2199.00	17600	20220721	-39.38	8880	20221013	20.16	14910	-28.44	20230203	9800	8.88	20230517	17600	-39.38	20220721	8880	20.16	20221013	3.79	N	206560	500	127 억	179708	N	N	124	N	N
86	20230615	130111	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10670	-110	5	-1.02	746683540	69614	27.10	10830	10890	10610	14010	7550	10780	10726.05	0.71	0	-10573	11466	11122	10836	10492	10206	10980	10350	127	3230	500	7970	10	1	25410336	2711	-41.20	4.85	12	0.27	-259.00	2199.00	17600	20220721	-39.38	8880	20221013	20.16	14910	-28.44	20230203	9800	8.88	20230517	17600	-39.38	20220721	8880	20.16	20221013	3.79	N	206560	500	127 억	179708	N	N	124	N	N
87	20230615	120514	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10670	-110	5	-1.02	693259830	64598	25.15	10830	10890	10610	14010	7550	10780	10731.91	0.71	0	-11738	11466	11122	10836	10492	10206	10980	10350	127	3230	500	7970	10	1	25410336	2711	-41.20	4.85	12	0.25	-259.00	2199.00	17600	20220721	-39.38	8880	20221013	20.16	14910	-28.44	20230203	9800	8.88	20230517	17600	-39.38	20220721	8880	20.16	20221013	3.79	N	206560	500	127 억	179708	N	N	124	N	N
88	20230615	110308	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10670	-110	5	-1.02	543350850	50519	19.67	10830	10890	10670	14010	7550	10780	10755.38	0.71	0	-8146	11466	11122	10836	10492	10206	10980	10350	127	3230	500	7970	10	1	25410336	2711	-41.20	4.85	12	0.20	-259.00	2199.00	17600	20220721	-39.38	8880	20221013	20.16	14910	-28.44	20230203	9800	8.88	20230517	17600	-39.38	20220721	8880	20.16	20221013	3.79	N	206560	500	127 억	179708	N	N	124	N	N
89	20230611	184927	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10910	140	2	1.30	4041637650	370005	115.99	10800	11110	10730	14000	7540	10770	10923.13	1.06	2466	-12030	11376	11072	10866	10562	10356	10970	10460	127	3230	500	7960	10	1	25410336	2772	-42.12	4.96	12	1.46	-259.00	2199.00	17600	20220721	-38.01	8880	20221013	22.86	14910	-26.83	20230203	9800	11.33	20230517	17600	-38.01	20220721	8880	22.86	20221013	3.83	N	206560	500	127 억	268621	N	N	47	N	N
90	20230611	181126	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10910	140	2	1.30	4041637650	370005	115.99	10800	11110	10730	14000	7540	10770	10923.13	1.06	2466	-12030	11376	11072	10866	10562	10356	10970	10460	127	3230	500	7960	10	1	25410336	2772	-42.12	4.96	12	1.46	-259.00	2199.00	17600	20220721	-38.01	8880	20221013	22.86	14910	-26.83	20230203	9800	11.33	20230517	17600	-38.01	20220721	8880	22.86	20221013	3.83	N	206560	500	127 억	268621	N	N	47	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History