KissMeData/046140/price/prices-20230601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	160445	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6620	10	2	0.15	402326920	61228	65.02	6630	6710	6500	8590	4630	6610	6569.97	0.86	0	-11705	6856	6732	6646	6522	6436	6690	6480	107	1980	500	4230	10	1	21463555	1421	14.78	0.76	12	0.29	448.00	8711.00	8930	20230324	-25.87	4900	20221101	35.10	8930	-25.87	20230324	5380	23.05	20230103	8930	-25.87	20230324	4900	35.10	20221101	3.45	N	046140	500	107 억	185567	N	N	170	N	N
3	20230630	150448	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6510	-100	5	-1.51	339331520	51683	54.89	6630	6710	6500	8590	4630	6610	6565.60	0.86	0	-8098	6856	6732	6646	6522	6436	6690	6480	107	1980	500	4230	10	1	21463555	1397	14.53	0.75	12	0.24	448.00	8711.00	8930	20230324	-27.10	4900	20221101	32.86	8930	-27.10	20230324	5380	21.00	20230103	8930	-27.10	20230324	4900	32.86	20221101	3.45	N	046140	500	107 억	185567	N	N	0	N	N
4	20230630	140445	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6540	-70	5	-1.06	253226980	38488	40.87	6630	6710	6500	8590	4630	6610	6579.34	0.86	0	-9307	6856	6732	6646	6522	6436	6690	6480	107	1980	500	4230	10	1	21463555	1404	14.60	0.75	12	0.18	448.00	8711.00	8930	20230324	-26.76	4900	20221101	33.47	8930	-26.76	20230324	5380	21.56	20230103	8930	-26.76	20230324	4900	33.47	20221101	3.45	N	046140	500	107 억	185567	N	N	0	N	N
5	20230630	130447	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6580	-30	5	-0.45	214546430	32565	34.58	6630	6710	6530	8590	4630	6610	6588.23	0.86	0	-8552	6856	6732	6646	6522	6436	6690	6480	107	1980	500	4230	10	1	21463555	1412	14.69	0.76	12	0.15	448.00	8711.00	8930	20230324	-26.32	4900	20221101	34.29	8930	-26.32	20230324	5380	22.30	20230103	8930	-26.32	20230324	4900	34.29	20221101	3.45	N	046140	500	107 억	185567	N	N	0	N	N
6	20230630	120445	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6540	-70	5	-1.06	188864940	28654	30.43	6630	6710	6530	8590	4630	6610	6591.20	0.86	0	-7902	6856	6732	6646	6522	6436	6690	6480	107	1980	500	4230	10	1	21463555	1404	14.60	0.75	12	0.13	448.00	8711.00	8930	20230324	-26.76	4900	20221101	33.47	8930	-26.76	20230324	5380	21.56	20230103	8930	-26.76	20230324	4900	33.47	20221101	3.45	N	046140	500	107 억	185567	N	N	0	N	N
7	20230630	110446	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6630	20	2	0.30	148288550	22493	23.89	6630	6710	6550	8590	4630	6610	6592.62	0.86	0	-6259	6856	6732	6646	6522	6436	6690	6480	107	1980	500	4230	10	1	21463555	1423	14.80	0.76	12	0.10	448.00	8711.00	8930	20230324	-25.76	4900	20221101	35.31	8930	-25.76	20230324	5380	23.23	20230103	8930	-25.76	20230324	4900	35.31	20221101	3.45	N	046140	500	107 억	185567	N	N	0	N	N
8	20230630	100447	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6550	-60	5	-0.91	107753060	16362	17.38	6630	6710	6550	8590	4630	6610	6585.51	0.86	0	-6548	6856	6732	6646	6522	6436	6690	6480	107	1980	500	4230	10	1	21463555	1406	14.62	0.75	12	0.08	448.00	8711.00	8930	20230324	-26.65	4900	20221101	33.67	8930	-26.65	20230324	5380	21.75	20230103	8930	-26.65	20230324	4900	33.67	20221101	3.45	N	046140	500	107 억	185567	N	N	0	N	N
9	20230630	090447	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6610	0	3	0.00	18748240	2827	3.00	6630	6710	6610	8590	4630	6610	6632.16	0.86	0	-1707	6856	6732	6646	6522	6436	6690	6480	107	1980	500	4230	10	1	21463555	1419	14.75	0.76	12	0.01	448.00	8711.00	8930	20230324	-25.98	4900	20221101	34.90	8930	-25.98	20230324	5380	22.86	20230103	8930	-25.98	20230324	4900	34.90	20221101	3.45	N	046140	500	107 억	185567	N	N	0	N	N
10	20230629	160446	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6610	-140	5	-2.07	619800600	93435	67.92	6720	6770	6560	8770	4730	6750	6633.52	0.93	0	-14032	7263	7006	6793	6536	6323	7135	6665	107	2020	500	4320	10	1	21463555	1419	14.75	0.76	12	0.44	448.00	8711.00	8930	20230324	-25.98	4900	20221101	34.90	8930	-25.98	20230324	5380	22.86	20230103	8930	-25.98	20230324	4900	34.90	20221101	3.41	N	046140	500	107 억	199542	N	N	20	N	N
11	20230629	150444	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6600	-150	5	-2.22	588858280	88750	64.51	6720	6770	6560	8770	4730	6750	6635.02	0.93	0	-11801	7263	7006	6793	6536	6323	7135	6665	107	2020	500	4320	10	1	21463555	1417	14.73	0.76	12	0.41	448.00	8711.00	8930	20230324	-26.09	4900	20221101	34.69	8930	-26.09	20230324	5380	22.68	20230103	8930	-26.09	20230324	4900	34.69	20221101	3.41	N	046140	500	107 억	199542	N	N	20	N	N
12	20230629	140444	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6640	-110	5	-1.63	415962520	62525	45.45	6720	6770	6580	8770	4730	6750	6652.74	0.93	0	-10502	7263	7006	6793	6536	6323	7135	6665	107	2020	500	4320	10	1	21463555	1425	14.82	0.76	12	0.29	448.00	8711.00	8930	20230324	-25.64	4900	20221101	35.51	8930	-25.64	20230324	5380	23.42	20230103	8930	-25.64	20230324	4900	35.51	20221101	3.41	N	046140	500	107 억	199542	N	N	20	N	N
13	20230629	130443	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6620	-130	5	-1.93	380019610	57087	41.50	6720	6770	6580	8770	4730	6750	6656.85	0.93	0	-10442	7263	7006	6793	6536	6323	7135	6665	107	2020	500	4320	10	1	21463555	1421	14.78	0.76	12	0.27	448.00	8711.00	8930	20230324	-25.87	4900	20221101	35.10	8930	-25.87	20230324	5380	23.05	20230103	8930	-25.87	20230324	4900	35.10	20221101	3.41	N	046140	500	107 억	199542	N	N	20	N	N
14	20230629	120445	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6610	-140	5	-2.07	355443720	53372	38.80	6720	6770	6580	8770	4730	6750	6659.74	0.93	0	-9018	7263	7006	6793	6536	6323	7135	6665	107	2020	500	4320	10	1	21463555	1419	14.75	0.76	12	0.25	448.00	8711.00	8930	20230324	-25.98	4900	20221101	34.90	8930	-25.98	20230324	5380	22.86	20230103	8930	-25.98	20230324	4900	34.90	20221101	3.41	N	046140	500	107 억	199542	N	N	20	N	N
15	20230629	110444	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6650	-100	5	-1.48	316541240	47497	34.53	6720	6770	6580	8770	4730	6750	6664.45	0.93	0	-6633	7263	7006	6793	6536	6323	7135	6665	107	2020	500	4320	10	1	21463555	1427	14.84	0.76	12	0.22	448.00	8711.00	8930	20230324	-25.53	4900	20221101	35.71	8930	-25.53	20230324	5380	23.61	20230103	8930	-25.53	20230324	4900	35.71	20221101	3.41	N	046140	500	107 억	199542	N	N	20	N	N
16	20230629	100445	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6710	-40	5	-0.59	112966500	16823	12.23	6720	6770	6680	8770	4730	6750	6715.00	0.93	0	-1936	7263	7006	6793	6536	6323	7135	6665	107	2020	500	4320	10	1	21463555	1440	14.98	0.77	12	0.08	448.00	8711.00	8930	20230324	-24.86	4900	20221101	36.94	8930	-24.86	20230324	5380	24.72	20230103	8930	-24.86	20230324	4900	36.94	20221101	3.41	N	046140	500	107 억	199542	N	N	20	N	N
17	20230629	090443	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6760	10	2	0.15	4753710	706	0.51	6720	6760	6710	8770	4730	6750	6733.30	0.93	0	-418	7263	7006	6793	6536	6323	7135	6665	107	2020	500	4320	10	1	21463555	1451	15.09	0.78	12	0.00	448.00	8711.00	8930	20230324	-24.30	4900	20221101	37.96	8930	-24.30	20230324	5380	25.65	20230103	8930	-24.30	20230324	4900	37.96	20221101	3.41	N	046140	500	107 억	199542	N	N	20	N	N
18	20230628	160440	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6750	70	2	1.05	913400210	136299	109.87	6680	7050	6580	8680	4680	6680	6701.22	0.95	0	-3668	6900	6790	6710	6600	6520	6750	6560	107	2000	500	4270	10	1	21463555	1449	15.07	0.77	12	0.64	448.00	8711.00	8930	20230324	-24.41	4900	20221101	37.76	8930	-24.41	20230324	5380	25.46	20230103	8930	-24.41	20230324	4900	37.76	20221101	3.36	N	046140	500	107 억	203312	N	N	20	N	N
19	20230628	150442	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6680	0	3	0.00	801665430	119683	96.47	6680	7050	6580	8680	4680	6680	6698.24	0.95	0	-3950	6900	6790	6710	6600	6520	6750	6560	107	2000	500	4270	10	1	21463555	1434	14.91	0.77	12	0.56	448.00	8711.00	8930	20230324	-25.20	4900	20221101	36.33	8930	-25.20	20230324	5380	24.16	20230103	8930	-25.20	20230324	4900	36.33	20221101	3.36	N	046140	500	107 억	203312	N	N	0	N	N
20	20230628	140440	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6680	0	3	0.00	638127700	95225	76.76	6680	7050	6580	8680	4680	6680	6701.26	0.95	0	-3884	6900	6790	6710	6600	6520	6750	6560	107	2000	500	4270	10	1	21463555	1434	14.91	0.77	12	0.44	448.00	8711.00	8930	20230324	-25.20	4900	20221101	36.33	8930	-25.20	20230324	5380	24.16	20230103	8930	-25.20	20230324	4900	36.33	20221101	3.36	N	046140	500	107 억	203312	N	N	0	N	N
21	20230628	130441	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6680	0	3	0.00	568446870	84790	68.35	6680	7050	6580	8680	4680	6680	6704.17	0.95	0	758	6900	6790	6710	6600	6520	6750	6560	107	2000	500	4270	10	1	21463555	1434	14.91	0.77	12	0.40	448.00	8711.00	8930	20230324	-25.20	4900	20221101	36.33	8930	-25.20	20230324	5380	24.16	20230103	8930	-25.20	20230324	4900	36.33	20221101	3.36	N	046140	500	107 억	203312	N	N	0	N	N
22	20230628	120418	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6640	-40	5	-0.60	548007060	81721	65.87	6680	7050	6580	8680	4680	6680	6705.83	0.95	0	758	6900	6790	6710	6600	6520	6750	6560	107	2000	500	4270	10	1	21463555	1425	14.82	0.76	12	0.38	448.00	8711.00	8930	20230324	-25.64	4900	20221101	35.51	8930	-25.64	20230324	5380	23.42	20230103	8930	-25.64	20230324	4900	35.51	20221101	3.36	N	046140	500	107 억	203312	N	N	0	N	N
23	20230628	110445	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6650	-30	5	-0.45	509729160	75963	61.23	6680	7050	6580	8680	4680	6680	6710.23	0.95	0	2153	6900	6790	6710	6600	6520	6750	6560	107	2000	500	4270	10	1	21463555	1427	14.84	0.76	12	0.35	448.00	8711.00	8930	20230324	-25.53	4900	20221101	35.71	8930	-25.53	20230324	5380	23.61	20230103	8930	-25.53	20230324	4900	35.71	20221101	3.36	N	046140	500	107 억	203312	N	N	0	N	N
24	20230628	100444	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6660	-20	5	-0.30	457845970	68149	54.93	6680	7050	6580	8680	4680	6680	6718.31	0.95	0	3223	6900	6790	6710	6600	6520	6750	6560	107	2000	500	4270	10	1	21463555	1429	14.87	0.76	12	0.32	448.00	8711.00	8930	20230324	-25.42	4900	20221101	35.92	8930	-25.42	20230324	5380	23.79	20230103	8930	-25.42	20230324	4900	35.92	20221101	3.36	N	046140	500	107 억	203312	N	N	0	N	N
25	20230628	090442	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6680	0	3	0.00	12530340	1876	1.51	6680	6690	6670	8680	4680	6680	6679.29	0.95	0	689	6900	6790	6710	6600	6520	6750	6560	107	2000	500	4270	10	1	21463555	1434	14.91	0.77	12	0.01	448.00	8711.00	8930	20230324	-25.20	4900	20221101	36.33	8930	-25.20	20230324	5380	24.16	20230103	8930	-25.20	20230324	4900	36.33	20221101	3.36	N	046140	500	107 억	203312	N	N	0	N	N
26	20230627	160443	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6680	-70	5	-1.04	813167390	121844	28.32	6760	6820	6630	8770	4730	6750	6673.84	0.79	0	34182	7270	7010	6720	6460	6170	7140	6590	107	2020	500	4320	10	1	21463555	1434	14.91	0.77	12	0.57	448.00	8711.00	8930	20230324	-25.20	4900	20221101	36.33	8930	-25.20	20230324	5380	24.16	20230103	8930	-25.20	20230324	4900	36.33	20221101	3.34	N	046140	500	107 억	169011	N	N	67	N	N
27	20230627	150445	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6660	-90	5	-1.33	751411390	112562	26.16	6760	6820	6630	8770	4730	6750	6675.53	0.79	0	35882	7270	7010	6720	6460	6170	7140	6590	107	2020	500	4320	10	1	21463555	1429	14.87	0.76	12	0.52	448.00	8711.00	8930	20230324	-25.42	4900	20221101	35.92	8930	-25.42	20230324	5380	23.79	20230103	8930	-25.42	20230324	4900	35.92	20221101	3.34	N	046140	500	107 억	169011	N	N	67	N	N
28	20230627	140449	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6660	-90	5	-1.33	700798790	104948	24.39	6760	6820	6640	8770	4730	6750	6677.58	0.79	0	36832	7270	7010	6720	6460	6170	7140	6590	107	2020	500	4320	10	1	21463555	1429	14.87	0.76	12	0.49	448.00	8711.00	8930	20230324	-25.42	4900	20221101	35.92	8930	-25.42	20230324	5380	23.79	20230103	8930	-25.42	20230324	4900	35.92	20221101	3.34	N	046140	500	107 억	169011	N	N	67	N	N
29	20230627	130449	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6680	-70	5	-1.04	648745820	97131	22.58	6760	6820	6640	8770	4730	6750	6679.08	0.79	0	36578	7270	7010	6720	6460	6170	7140	6590	107	2020	500	4320	10	1	21463555	1434	14.91	0.77	12	0.45	448.00	8711.00	8930	20230324	-25.20	4900	20221101	36.33	8930	-25.20	20230324	5380	24.16	20230103	8930	-25.20	20230324	4900	36.33	20221101	3.34	N	046140	500	107 억	169011	N	N	67	N	N
30	20230627	120451	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6700	-50	5	-0.74	634189790	94948	22.07	6760	6820	6640	8770	4730	6750	6679.34	0.79	0	36741	7270	7010	6720	6460	6170	7140	6590	107	2020	500	4320	10	1	21463555	1438	14.96	0.77	12	0.44	448.00	8711.00	8930	20230324	-24.97	4900	20221101	36.73	8930	-24.97	20230324	5380	24.54	20230103	8930	-24.97	20230324	4900	36.73	20221101	3.34	N	046140	500	107 억	169011	N	N	67	N	N
31	20230627	110450	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6670	-80	5	-1.19	352888040	52644	12.24	6760	6820	6660	8770	4730	6750	6703.29	0.79	0	9949	7270	7010	6720	6460	6170	7140	6590	107	2020	500	4320	10	1	21463555	1432	14.89	0.77	12	0.25	448.00	8711.00	8930	20230324	-25.31	4900	20221101	36.12	8930	-25.31	20230324	5380	23.98	20230103	8930	-25.31	20230324	4900	36.12	20221101	3.34	N	046140	500	107 억	169011	N	N	67	N	N
32	20230627	100440	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6710	-40	5	-0.59	209393800	31186	7.25	6760	6820	6660	8770	4730	6750	6714.35	0.79	0	2882	7270	7010	6720	6460	6170	7140	6590	107	2020	500	4320	10	1	21463555	1440	14.98	0.77	12	0.15	448.00	8711.00	8930	20230324	-24.86	4900	20221101	36.94	8930	-24.86	20230324	5380	24.72	20230103	8930	-24.86	20230324	4900	36.94	20221101	3.34	N	046140	500	107 억	169011	N	N	67	N	N
33	20230627	090443	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6750	0	3	0.00	19284440	2857	0.66	6760	6820	6700	8770	4730	6750	6749.89	0.79	0	-537	7270	7010	6720	6460	6170	7140	6590	107	2020	500	4320	10	1	21463555	1449	15.07	0.77	12	0.01	448.00	8711.00	8930	20230324	-24.41	4900	20221101	37.76	8930	-24.41	20230324	5380	25.46	20230103	8930	-24.41	20230324	4900	37.76	20221101	3.34	N	046140	500	107 억	169011	N	N	67	N	N
34	20230626	160442	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6750	260	2	4.01	2878558680	427684	309.19	6490	6980	6430	8430	4550	6490	6731.12	0.83	0	-8957	6616	6552	6436	6372	6256	6585	6405	107	1940	500	4150	10	1	21463555	1449	15.07	0.77	12	1.99	448.00	8711.00	8930	20230324	-24.41	4900	20221101	37.76	8930	-24.41	20230324	5380	25.46	20230103	8930	-24.41	20230324	4900	37.76	20221101	3.36	N	046140	500	107 억	177861	N	N	67	N	N
35	20230626	150445	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6680	190	2	2.93	2773605780	412063	297.90	6490	6980	6430	8430	4550	6490	6731.70	0.83	0	-11285	6616	6552	6436	6372	6256	6585	6405	107	1940	500	4150	10	1	21463555	1434	14.91	0.77	12	1.92	448.00	8711.00	8930	20230324	-25.20	4900	20221101	36.33	8930	-25.20	20230324	5380	24.16	20230103	8930	-25.20	20230324	4900	36.33	20221101	3.36	N	046140	500	107 억	177861	N	N	114	N	N
36	20230626	140444	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6720	230	2	3.54	2688920710	399426	288.76	6490	6980	6430	8430	4550	6490	6732.67	0.83	0	-16578	6616	6552	6436	6372	6256	6585	6405	107	1940	500	4150	10	1	21463555	1442	15.00	0.77	12	1.86	448.00	8711.00	8930	20230324	-24.75	4900	20221101	37.14	8930	-24.75	20230324	5380	24.91	20230103	8930	-24.75	20230324	4900	37.14	20221101	3.36	N	046140	500	107 억	177861	N	N	114	N	N
37	20230626	130443	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6670	180	2	2.77	789212590	119495	86.39	6490	6700	6430	8430	4550	6490	6605.69	0.83	0	-8120	6616	6552	6436	6372	6256	6585	6405	107	1940	500	4150	10	1	21463555	1432	14.89	0.77	12	0.56	448.00	8711.00	8930	20230324	-25.31	4900	20221101	36.12	8930	-25.31	20230324	5380	23.98	20230103	8930	-25.31	20230324	4900	36.12	20221101	3.36	N	046140	500	107 억	177861	N	N	114	N	N
38	20230626	120440	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6660	170	2	2.62	697868280	105780	76.47	6490	6700	6430	8430	4550	6490	6598.54	0.83	0	-4758	6616	6552	6436	6372	6256	6585	6405	107	1940	500	4150	10	1	21463555	1429	14.87	0.76	12	0.49	448.00	8711.00	8930	20230324	-25.42	4900	20221101	35.92	8930	-25.42	20230324	5380	23.79	20230103	8930	-25.42	20230324	4900	35.92	20221101	3.36	N	046140	500	107 억	177861	N	N	114	N	N
39	20230626	110440	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6570	80	2	1.23	494655620	75128	54.31	6490	6700	6430	8430	4550	6490	6585.64	0.83	0	-4487	6616	6552	6436	6372	6256	6585	6405	107	1940	500	4150	10	1	21463555	1410	14.67	0.75	12	0.35	448.00	8711.00	8930	20230324	-26.43	4900	20221101	34.08	8930	-26.43	20230324	5380	22.12	20230103	8930	-26.43	20230324	4900	34.08	20221101	3.36	N	046140	500	107 억	177861	N	N	114	N	N
40	20230626	100441	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6590	100	2	1.54	434126320	65909	47.65	6490	6700	6430	8430	4550	6490	6588.48	0.83	0	-5145	6616	6552	6436	6372	6256	6585	6405	107	1940	500	4150	10	1	21463555	1414	14.71	0.76	12	0.31	448.00	8711.00	8930	20230324	-26.20	4900	20221101	34.49	8930	-26.20	20230324	5380	22.49	20230103	8930	-26.20	20230324	4900	34.49	20221101	3.36	N	046140	500	107 억	177861	N	N	114	N	N
41	20230626	090442	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6480	-10	5	-0.15	35304920	5449	3.94	6490	6500	6430	8430	4550	6490	6476.23	0.83	0	-315	6616	6552	6436	6372	6256	6585	6405	107	1940	500	4150	10	1	21463555	1391	14.46	0.74	12	0.03	448.00	8711.00	8930	20230324	-27.44	4900	20221101	32.24	8930	-27.44	20230324	5380	20.45	20230103	8930	-27.44	20230324	4900	32.24	20221101	3.36	N	046140	500	107 억	177861	N	N	114	N	N
42	20230623	162349	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6490	-50	5	-0.76	859717190	134067	150.31	6440	6500	6320	8500	4580	6540	6412.59	0.82	0	2473	6700	6620	6540	6460	6380	6620	6460	107	1960	500	4180	10	1	21463555	1393	14.49	0.75	12	0.62	448.00	8711.00	8930	20230324	-27.32	4900	20221101	32.45	8930	-27.32	20230324	5380	20.63	20230103	8930	-27.32	20230324	4900	32.45	20221101	3.32	N	046140	500	107 억	175389	N	N	114	N	N
43	20230623	140354	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6360	-180	5	-2.75	709263480	110699	124.11	6440	6500	6320	8500	4580	6540	6407.14	0.82	0	6350	6700	6620	6540	6460	6380	6620	6460	107	1960	500	4180	10	1	21463555	1365	14.20	0.73	12	0.52	448.00	8711.00	8930	20230324	-28.78	4900	20221101	29.80	8930	-28.78	20230324	5380	18.22	20230103	8930	-28.78	20230324	4900	29.80	20221101	3.32	N	046140	500	107 억	175389	N	N	7	N	N
44	20230622	160524	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6540	0	3	0.00	567682820	86791	67.98	6540	6620	6460	8500	4580	6540	6540.80	0.76	0	11591	6873	6706	6623	6456	6373	6665	6415	107	1960	500	4180	10	1	21463555	1404	14.60	0.75	12	0.40	448.00	8711.00	8930	20230324	-26.76	4900	20221101	33.47	8930	-26.76	20230324	5380	21.56	20230103	8930	-26.76	20230324	4900	33.47	20221101	3.33	N	046140	500	107 억	163862	N	N	7	N	N
45	20230622	150254	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6540	0	3	0.00	538812180	82370	64.52	6540	6620	6460	8500	4580	6540	6541.36	0.76	0	12081	6873	6706	6623	6456	6373	6665	6415	107	1960	500	4180	10	1	21463555	1404	14.60	0.75	12	0.38	448.00	8711.00	8930	20230324	-26.76	4900	20221101	33.47	8930	-26.76	20230324	5380	21.56	20230103	8930	-26.76	20230324	4900	33.47	20221101	3.33	N	046140	500	107 억	163862	N	N	363	N	N
46	20230622	141005	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6520	-20	5	-0.31	467746820	71439	55.96	6540	6620	6480	8500	4580	6540	6547.50	0.76	0	12546	6873	6706	6623	6456	6373	6665	6415	107	1960	500	4180	10	1	21463555	1399	14.55	0.75	12	0.33	448.00	8711.00	8930	20230324	-26.99	4900	20221101	33.06	8930	-26.99	20230324	5380	21.19	20230103	8930	-26.99	20230324	4900	33.06	20221101	3.33	N	046140	500	107 억	163862	N	N	363	N	N
47	20230622	130833	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6510	-30	5	-0.46	444446620	67856	53.15	6540	6620	6490	8500	4580	6540	6549.85	0.76	0	13173	6873	6706	6623	6456	6373	6665	6415	107	1960	500	4180	10	1	21463555	1397	14.53	0.75	12	0.32	448.00	8711.00	8930	20230324	-27.10	4900	20221101	32.86	8930	-27.10	20230324	5380	21.00	20230103	8930	-27.10	20230324	4900	32.86	20221101	3.33	N	046140	500	107 억	163862	N	N	363	N	N
48	20230622	120114	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6560	20	2	0.31	306521260	46686	36.57	6540	6620	6510	8500	4580	6540	6565.59	0.76	0	6441	6873	6706	6623	6456	6373	6665	6415	107	1960	500	4180	10	1	21463555	1408	14.64	0.75	12	0.22	448.00	8711.00	8930	20230324	-26.54	4900	20221101	33.88	8930	-26.54	20230324	5380	21.93	20230103	8930	-26.54	20230324	4900	33.88	20221101	3.33	N	046140	500	107 억	163862	N	N	363	N	N
49	20230622	110129	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6580	40	2	0.61	239718380	36489	28.58	6540	6620	6510	8500	4580	6540	6569.61	0.76	0	4718	6873	6706	6623	6456	6373	6665	6415	107	1960	500	4180	10	1	21463555	1412	14.69	0.76	12	0.17	448.00	8711.00	8930	20230324	-26.32	4900	20221101	34.29	8930	-26.32	20230324	5380	22.30	20230103	8930	-26.32	20230324	4900	34.29	20221101	3.33	N	046140	500	107 억	163862	N	N	363	N	N
50	20230622	100203	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6600	60	2	0.92	158260650	24122	18.89	6540	6600	6510	8500	4580	6540	6560.84	0.76	0	3306	6873	6706	6623	6456	6373	6665	6415	107	1960	500	4180	10	1	21463555	1417	14.73	0.76	12	0.11	448.00	8711.00	8930	20230324	-26.09	4900	20221101	34.69	8930	-26.09	20230324	5380	22.68	20230103	8930	-26.09	20230324	4900	34.69	20221101	3.33	N	046140	500	107 억	163862	N	N	363	N	N
51	20230622	090232	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6520	-20	5	-0.31	5340760	817	0.64	6540	6600	6520	8500	4580	6540	6537.04	0.76	0	30	6873	6706	6623	6456	6373	6665	6415	107	1960	500	4180	10	1	21463555	1399	14.55	0.75	12	0.00	448.00	8711.00	8930	20230324	-26.99	4900	20221101	33.06	8930	-26.99	20230324	5380	21.19	20230103	8930	-26.99	20230324	4900	33.06	20221101	3.33	N	046140	500	107 억	163862	N	N	363	N	N
52	20230621	160222	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6540	-250	5	-3.68	820623690	123738	109.69	6780	6790	6540	8820	4760	6790	6637.22	0.80	0	-7059	6990	6890	6770	6670	6550	6940	6720	107	2030	500	4340	10	1	21463555	1404	14.60	0.75	12	0.58	448.00	8711.00	8930	20230324	-26.76	4900	20221101	33.47	8930	-26.76	20230324	5380	21.56	20230103	8930	-26.76	20230324	4900	33.47	20221101	3.28	N	046140	500	107 억	170922	N	N	363	N	N
53	20230621	150638	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6560	-230	5	-3.39	693028310	104245	92.41	6780	6790	6560	8820	4760	6790	6648.07	0.80	0	-8032	6990	6890	6770	6670	6550	6940	6720	107	2030	500	4340	10	1	21463555	1408	14.64	0.75	12	0.49	448.00	8711.00	8930	20230324	-26.54	4900	20221101	33.88	8930	-26.54	20230324	5380	21.93	20230103	8930	-26.54	20230324	4900	33.88	20221101	3.28	N	046140	500	107 억	170922	N	N	26	N	N
54	20230621	141034	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6630	-160	5	-2.36	493273770	73981	65.58	6780	6790	6620	8820	4760	6790	6667.57	0.80	0	-6207	6990	6890	6770	6670	6550	6940	6720	107	2030	500	4340	10	1	21463555	1423	14.80	0.76	12	0.34	448.00	8711.00	8930	20230324	-25.76	4900	20221101	35.31	8930	-25.76	20230324	5380	23.23	20230103	8930	-25.76	20230324	4900	35.31	20221101	3.28	N	046140	500	107 억	170922	N	N	26	N	N
55	20230621	130951	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6660	-130	5	-1.91	386665700	57910	51.34	6780	6790	6640	8820	4760	6790	6677.01	0.80	0	-6012	6990	6890	6770	6670	6550	6940	6720	107	2030	500	4340	10	1	21463555	1429	14.87	0.76	12	0.27	448.00	8711.00	8930	20230324	-25.42	4900	20221101	35.92	8930	-25.42	20230324	5380	23.79	20230103	8930	-25.42	20230324	4900	35.92	20221101	3.28	N	046140	500	107 억	170922	N	N	26	N	N
56	20230621	120800	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6680	-110	5	-1.62	332383540	49763	44.11	6780	6790	6640	8820	4760	6790	6679.33	0.80	0	-3037	6990	6890	6770	6670	6550	6940	6720	107	2030	500	4340	10	1	21463555	1434	14.91	0.77	12	0.23	448.00	8711.00	8930	20230324	-25.20	4900	20221101	36.33	8930	-25.20	20230324	5380	24.16	20230103	8930	-25.20	20230324	4900	36.33	20221101	3.28	N	046140	500	107 억	170922	N	N	26	N	N
57	20230621	110741	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6660	-130	5	-1.91	289044080	43264	38.35	6780	6790	6640	8820	4760	6790	6680.94	0.80	0	-2619	6990	6890	6770	6670	6550	6940	6720	107	2030	500	4340	10	1	21463555	1429	14.87	0.76	12	0.20	448.00	8711.00	8930	20230324	-25.42	4900	20221101	35.92	8930	-25.42	20230324	5380	23.79	20230103	8930	-25.42	20230324	4900	35.92	20221101	3.28	N	046140	500	107 억	170922	N	N	26	N	N
58	20230621	100530	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6680	-110	5	-1.62	190068660	28412	25.19	6780	6790	6660	8820	4760	6790	6689.73	0.80	0	-924	6990	6890	6770	6670	6550	6940	6720	107	2030	500	4340	10	1	21463555	1434	14.91	0.77	12	0.13	448.00	8711.00	8930	20230324	-25.20	4900	20221101	36.33	8930	-25.20	20230324	5380	24.16	20230103	8930	-25.20	20230324	4900	36.33	20221101	3.28	N	046140	500	107 억	170922	N	N	26	N	N
59	20230621	090659	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6720	-70	5	-1.03	42828240	6386	5.66	6780	6790	6670	8820	4760	6790	6706.58	0.80	0	465	6990	6890	6770	6670	6550	6940	6720	107	2030	500	4340	10	1	21463555	1442	15.00	0.77	12	0.03	448.00	8711.00	8930	20230324	-24.75	4900	20221101	37.14	8930	-24.75	20230324	5380	24.91	20230103	8930	-24.75	20230324	4900	37.14	20221101	3.28	N	046140	500	107 억	170922	N	N	26	N	N
60	20230620	161015	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6790	30	2	0.44	728767080	107806	77.16	6690	6870	6650	8780	4740	6760	6759.97	0.77	0	6505	7020	6890	6750	6620	6480	6820	6550	107	2020	500	4320	10	1	21463555	1457	15.16	0.78	12	0.50	448.00	8711.00	8930	20230324	-23.96	4900	20221101	38.57	8930	-23.96	20230324	5380	26.21	20230103	8930	-23.96	20230324	4900	38.57	20221101	3.21	N	046140	500	107 억	164417	N	N	26	N	N
61	20230620	150931	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6730	-30	5	-0.44	680975380	100751	72.11	6690	6870	6650	8780	4740	6760	6758.99	0.77	0	7427	7020	6890	6750	6620	6480	6820	6550	107	2020	500	4320	10	1	21463555	1444	15.02	0.77	12	0.47	448.00	8711.00	8930	20230324	-24.64	4900	20221101	37.35	8930	-24.64	20230324	5380	25.09	20230103	8930	-24.64	20230324	4900	37.35	20221101	3.21	N	046140	500	107 억	164417	N	N	8	N	N
62	20230620	140611	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6750	-10	5	-0.15	582136120	86100	61.63	6690	6870	6650	8780	4740	6760	6761.16	0.77	0	4573	7020	6890	6750	6620	6480	6820	6550	107	2020	500	4320	10	1	21463555	1449	15.07	0.77	12	0.40	448.00	8711.00	8930	20230324	-24.41	4900	20221101	37.76	8930	-24.41	20230324	5380	25.46	20230103	8930	-24.41	20230324	4900	37.76	20221101	3.21	N	046140	500	107 억	164417	N	N	8	N	N
63	20230620	131010	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6750	-10	5	-0.15	546831140	80868	57.88	6690	6870	6650	8780	4740	6760	6762.02	0.77	0	3150	7020	6890	6750	6620	6480	6820	6550	107	2020	500	4320	10	1	21463555	1449	15.07	0.77	12	0.38	448.00	8711.00	8930	20230324	-24.41	4900	20221101	37.76	8930	-24.41	20230324	5380	25.46	20230103	8930	-24.41	20230324	4900	37.76	20221101	3.21	N	046140	500	107 억	164417	N	N	8	N	N
64	20230620	120440	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6760	0	3	0.00	521299730	77090	55.18	6690	6870	6650	8780	4740	6760	6762.22	0.77	0	2276	7020	6890	6750	6620	6480	6820	6550	107	2020	500	4320	10	1	21463555	1451	15.09	0.78	12	0.36	448.00	8711.00	8930	20230324	-24.30	4900	20221101	37.96	8930	-24.30	20230324	5380	25.65	20230103	8930	-24.30	20230324	4900	37.96	20221101	3.21	N	046140	500	107 억	164417	N	N	8	N	N
65	20230620	110958	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6740	-20	5	-0.30	473484850	70010	50.11	6690	6870	6650	8780	4740	6760	6763.10	0.77	0	-413	7020	6890	6750	6620	6480	6820	6550	107	2020	500	4320	10	1	21463555	1447	15.04	0.77	12	0.33	448.00	8711.00	8930	20230324	-24.52	4900	20221101	37.55	8930	-24.52	20230324	5380	25.28	20230103	8930	-24.52	20230324	4900	37.55	20221101	3.21	N	046140	500	107 억	164417	N	N	8	N	N
66	20230620	101009	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6810	50	2	0.74	373769350	55331	39.60	6690	6870	6650	8780	4740	6760	6755.15	0.77	0	-350	7020	6890	6750	6620	6480	6820	6550	107	2020	500	4320	10	1	21463555	1462	15.20	0.78	12	0.26	448.00	8711.00	8930	20230324	-23.74	4900	20221101	38.98	8930	-23.74	20230324	5380	26.58	20230103	8930	-23.74	20230324	4900	38.98	20221101	3.21	N	046140	500	107 억	164417	N	N	8	N	N
67	20230620	090250	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6690	-70	5	-1.04	6260170	935	0.67	6690	6710	6690	8780	4740	6760	6695.37	0.77	0	-175	7020	6890	6750	6620	6480	6820	6550	107	2020	500	4320	10	1	21463555	1436	14.93	0.77	12	0.00	448.00	8711.00	8930	20230324	-25.08	4900	20221101	36.53	8930	-25.08	20230324	5380	24.35	20230103	8930	-25.08	20230324	4900	36.53	20221101	3.21	N	046140	500	107 억	164417	N	N	8	N	N
68	20230619	160531	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6760	-100	5	-1.46	929363980	138498	68.86	6840	6880	6610	8910	4810	6860	6710.25	0.78	0	-3497	7000	6930	6790	6720	6580	6965	6755	107	2050	500	4390	10	1	21463555	1451	15.09	0.78	12	0.65	448.00	8711.00	8930	20230324	-24.30	4900	20221101	37.96	8930	-24.30	20230324	5380	25.65	20230103	8930	-24.30	20230324	4900	37.96	20221101	3.50	N	046140	500	107 억	167857	N	N	8	N	N
69	20230619	150116	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6690	-170	5	-2.48	906320700	135084	67.16	6840	6880	6610	8910	4810	6860	6709.31	0.78	0	-2740	7000	6930	6790	6720	6580	6965	6755	107	2050	500	4390	10	1	21463555	1436	14.93	0.77	12	0.63	448.00	8711.00	8930	20230324	-25.08	4900	20221101	36.53	8930	-25.08	20230324	5380	24.35	20230103	8930	-25.08	20230324	4900	36.53	20221101	3.50	N	046140	500	107 억	167857	N	N	40	N	N
70	20230619	140120	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6720	-140	5	-2.04	750414950	111793	55.58	6840	6880	6610	8910	4810	6860	6712.54	0.78	0	-9159	7000	6930	6790	6720	6580	6965	6755	107	2050	500	4390	10	1	21463555	1442	15.00	0.77	12	0.52	448.00	8711.00	8930	20230324	-24.75	4900	20221101	37.14	8930	-24.75	20230324	5380	24.91	20230103	8930	-24.75	20230324	4900	37.14	20221101	3.50	N	046140	500	107 억	167857	N	N	40	N	N
71	20230619	130304	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6720	-140	5	-2.04	732958860	109199	54.29	6840	6880	6610	8910	4810	6860	6712.14	0.78	0	-9320	7000	6930	6790	6720	6580	6965	6755	107	2050	500	4390	10	1	21463555	1442	15.00	0.77	12	0.51	448.00	8711.00	8930	20230324	-24.75	4900	20221101	37.14	8930	-24.75	20230324	5380	24.91	20230103	8930	-24.75	20230324	4900	37.14	20221101	3.50	N	046140	500	107 억	167857	N	N	40	N	N
72	20230619	120427	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6730	-130	5	-1.90	698126700	104018	51.72	6840	6880	6610	8910	4810	6860	6711.60	0.78	0	-9644	7000	6930	6790	6720	6580	6965	6755	107	2050	500	4390	10	1	21463555	1444	15.02	0.77	12	0.48	448.00	8711.00	8930	20230324	-24.64	4900	20221101	37.35	8930	-24.64	20230324	5380	25.09	20230103	8930	-24.64	20230324	4900	37.35	20221101	3.50	N	046140	500	107 억	167857	N	N	40	N	N
73	20230619	110915	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6730	-130	5	-1.90	598004010	89165	44.33	6840	6880	6610	8910	4810	6860	6706.71	0.78	0	-9550	7000	6930	6790	6720	6580	6965	6755	107	2050	500	4390	10	1	21463555	1444	15.02	0.77	12	0.42	448.00	8711.00	8930	20230324	-24.64	4900	20221101	37.35	8930	-24.64	20230324	5380	25.09	20230103	8930	-24.64	20230324	4900	37.35	20221101	3.50	N	046140	500	107 억	167857	N	N	40	N	N
74	20230619	100132	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6700	-160	5	-2.33	452235780	67567	33.59	6840	6840	6610	8910	4810	6860	6693.15	0.78	0	-7043	7000	6930	6790	6720	6580	6965	6755	107	2050	500	4390	10	1	21463555	1438	14.96	0.77	12	0.31	448.00	8711.00	8930	20230324	-24.97	4900	20221101	36.73	8930	-24.97	20230324	5380	24.54	20230103	8930	-24.97	20230324	4900	36.73	20221101	3.50	N	046140	500	107 억	167857	N	N	40	N	N
75	20230619	090637	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6770	-90	5	-1.31	39825840	5859	2.91	6840	6840	6760	8910	4810	6860	6797.38	0.78	0	-1197	7000	6930	6790	6720	6580	6965	6755	107	2050	500	4390	10	1	21463555	1453	15.11	0.78	12	0.03	448.00	8711.00	8930	20230324	-24.19	4900	20221101	38.16	8930	-24.19	20230324	5380	25.84	20230103	8930	-24.19	20230324	4900	38.16	20221101	3.50	N	046140	500	107 억	167857	N	N	40	N	N
76	20230616	160730	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6860	80	2	1.18	1334058690	197713	22.78	6830	6860	6650	8810	4750	6780	6746.49	0.76	0	4591	7346	7062	6876	6592	6406	7205	6735	107	2030	500	4330	10	1	21463555	1472	15.31	0.79	12	0.92	448.00	8711.00	8930	20230324	-23.18	4900	20221101	40.00	8930	-23.18	20230324	5380	27.51	20230103	8930	-23.18	20230324	4900	40.00	20221101	2.73	N	046140	500	107 억	163072	N	N	40	N	N
77	20230616	150115	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6720	-60	5	-0.88	1087454660	161462	18.60	6830	6830	6650	8810	4750	6780	6735.05	0.76	0	3643	7346	7062	6876	6592	6406	7205	6735	107	2030	500	4330	10	1	21463555	1442	15.00	0.77	12	0.75	448.00	8711.00	8930	20230324	-24.75	4900	20221101	37.14	8930	-24.75	20230324	5380	24.91	20230103	8930	-24.75	20230324	4900	37.14	20221101	2.73	N	046140	500	107 억	163072	N	N	0	N	N
78	20230616	141041	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6730	-50	5	-0.74	958091000	142225	16.38	6830	6830	6650	8810	4750	6780	6736.45	0.76	0	3591	7346	7062	6876	6592	6406	7205	6735	107	2030	500	4330	10	1	21463555	1444	15.02	0.77	12	0.66	448.00	8711.00	8930	20230324	-24.64	4900	20221101	37.35	8930	-24.64	20230324	5380	25.09	20230103	8930	-24.64	20230324	4900	37.35	20221101	2.73	N	046140	500	107 억	163072	N	N	0	N	N
79	20230616	130835	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6770	-10	5	-0.15	842016200	125018	14.40	6830	6830	6650	8810	4750	6780	6735.16	0.76	0	4483	7346	7062	6876	6592	6406	7205	6735	107	2030	500	4330	10	1	21463555	1453	15.11	0.78	12	0.58	448.00	8711.00	8930	20230324	-24.19	4900	20221101	38.16	8930	-24.19	20230324	5380	25.84	20230103	8930	-24.19	20230324	4900	38.16	20221101	2.73	N	046140	500	107 억	163072	N	N	0	N	N
80	20230616	120828	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6770	-10	5	-0.15	744101880	110552	12.74	6830	6830	6650	8810	4750	6780	6730.79	0.76	0	2843	7346	7062	6876	6592	6406	7205	6735	107	2030	500	4330	10	1	21463555	1453	15.11	0.78	12	0.52	448.00	8711.00	8930	20230324	-24.19	4900	20221101	38.16	8930	-24.19	20230324	5380	25.84	20230103	8930	-24.19	20230324	4900	38.16	20221101	2.73	N	046140	500	107 억	163072	N	N	0	N	N
81	20230616	110301	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6800	20	2	0.29	647497560	96300	11.09	6830	6830	6650	8810	4750	6780	6723.75	0.76	0	1660	7346	7062	6876	6592	6406	7205	6735	107	2030	500	4330	10	1	21463555	1460	15.18	0.78	12	0.45	448.00	8711.00	8930	20230324	-23.85	4900	20221101	38.78	8930	-23.85	20230324	5380	26.39	20230103	8930	-23.85	20230324	4900	38.78	20221101	2.73	N	046140	500	107 억	163072	N	N	0	N	N
82	20230616	100502	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6730	-50	5	-0.74	527204320	78554	9.05	6830	6830	6650	8810	4750	6780	6711.36	0.76	0	-308	7346	7062	6876	6592	6406	7205	6735	107	2030	500	4330	10	1	21463555	1444	15.02	0.77	12	0.37	448.00	8711.00	8930	20230324	-24.64	4900	20221101	37.35	8930	-24.64	20230324	5380	25.09	20230103	8930	-24.64	20230324	4900	37.35	20221101	2.73	N	046140	500	107 억	163072	N	N	0	N	N
83	20230616	090920	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6720	-60	5	-0.88	169776590	25203	2.90	6830	6830	6670	8810	4750	6780	6736.36	0.76	0	-2310	7346	7062	6876	6592	6406	7205	6735	107	2030	500	4330	10	1	21463555	1442	15.00	0.77	12	0.12	448.00	8711.00	8930	20230324	-24.75	4900	20221101	37.14	8930	-24.75	20230324	5380	24.91	20230103	8930	-24.75	20230324	4900	37.14	20221101	2.73	N	046140	500	107 억	163072	N	N	0	N	N
84	20230615	150651	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6810	130	2	1.95	5747729880	835958	7.07	6710	7160	6690	8680	4680	6680	6875.62	0.49	0	55719	8340	7510	6960	6130	5580	7925	6545	107	2000	500	4270	10	1	21463555	1462	15.20	0.78	12	3.89	448.00	8711.00	8930	20230324	-23.74	4900	20221101	38.98	8930	-23.74	20230324	5380	26.58	20230103	8930	-23.74	20230324	4900	38.98	20221101	2.72	N	046140	500	107 억	105719	N	N	5	N	N
85	20230615	141033	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6800	120	2	1.80	5588646870	812581	6.88	6710	7160	6690	8680	4680	6680	6877.65	0.49	0	62359	8340	7510	6960	6130	5580	7925	6545	107	2000	500	4270	10	1	21463555	1460	15.18	0.78	12	3.79	448.00	8711.00	8930	20230324	-23.85	4900	20221101	38.78	8930	-23.85	20230324	5380	26.39	20230103	8930	-23.85	20230324	4900	38.78	20221101	2.72	N	046140	500	107 억	105719	N	N	5	N	N
86	20230615	130641	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6850	170	2	2.54	5400720980	784995	6.64	6710	7160	6690	8680	4680	6680	6879.94	0.49	0	62369	8340	7510	6960	6130	5580	7925	6545	107	2000	500	4270	10	1	21463555	1470	15.29	0.79	12	3.66	448.00	8711.00	8930	20230324	-23.29	4900	20221101	39.80	8930	-23.29	20230324	5380	27.32	20230103	8930	-23.29	20230324	4900	39.80	20221101	2.72	N	046140	500	107 억	105719	N	N	5	N	N
87	20230615	120138	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6830	150	2	2.25	4937440370	717792	6.07	6710	7160	6690	8680	4680	6680	6878.65	0.49	0	61847	8340	7510	6960	6130	5580	7925	6545	107	2000	500	4270	10	1	21463555	1466	15.25	0.78	12	3.34	448.00	8711.00	8930	20230324	-23.52	4900	20221101	39.39	8930	-23.52	20230324	5380	26.95	20230103	8930	-23.52	20230324	4900	39.39	20221101	2.72	N	046140	500	107 억	105719	N	N	5	N	N
88	20230615	110710	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6820	140	2	2.10	4764299820	692324	5.86	6710	7160	6690	8680	4680	6680	6881.60	0.49	0	59612	8340	7510	6960	6130	5580	7925	6545	107	2000	500	4270	10	1	21463555	1464	15.22	0.78	12	3.23	448.00	8711.00	8930	20230324	-23.63	4900	20221101	39.18	8930	-23.63	20230324	5380	26.77	20230103	8930	-23.63	20230324	4900	39.18	20221101	2.72	N	046140	500	107 억	105719	N	N	5	N	N
89	20230611	184642	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6450	80	2	1.26	179692370	28014	60.16	6410	6470	6370	8280	4460	6370	6414.25	1.20	-743	-743	6630	6500	6420	6290	6210	6460	6250	107	1910	500	4070	10	1	21463555	1384	14.40	0.74	12	0.13	448.00	8711.00	8930	20230324	-27.77	4900	20221101	31.63	8930	-27.77	20230324	5380	19.89	20230103	8930	-27.77	20230324	4900	31.63	20221101	2.75	N	046140	500	107 억	257636	N	N	12	N	N
90	20230611	181746	55	40.00	KOSDAQ	오락문화	N	N	N	Y	40	N	6450	80	2	1.26	179692370	28014	60.16	6410	6470	6370	8280	4460	6370	6414.25	1.20	-743	-743	6630	6500	6420	6290	6210	6460	6250	107	1910	500	4070	10	1	21463555	1384	14.40	0.74	12	0.13	448.00	8711.00	8930	20230324	-27.77	4900	20221101	31.63	8930	-27.77	20230324	5380	19.89	20230103	8930	-27.77	20230324	4900	31.63	20221101	2.75	N	046140	500	107 억	257636	N	N	12	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History