KissMeData/182360/price/prices-20230601.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160824	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	25300	1100	2	4.55	6162466800	247396	132.66	23850	25500	23800	31450	16950	24200	24908.14	7.71	0	-30503	25366	24782	24216	23632	23066	24500	23350	69	7250	500	16940	50	1	13804687	3493	57.11	8.65	12	1.79	443.00	2926.00	28200	20230621	-10.28	11800	20220704	114.41	28200	-10.28	20230621	15500	63.23	20230102	28200	-10.28	20230621	11800	114.41	20220704	5.66	N	182360	500	69 억	1063909	N	N	55	N	N
3	20230630	150827	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	25400	1200	2	4.96	5809308300	233431	125.17	23850	25500	23800	31450	16950	24200	24886.65	7.71	0	-28930	25366	24782	24216	23632	23066	24500	23350	69	7250	500	16940	50	1	13804687	3506	57.34	8.68	12	1.69	443.00	2926.00	28200	20230621	-9.93	11800	20220704	115.25	28200	-9.93	20230621	15500	63.87	20230102	28200	-9.93	20230621	11800	115.25	20220704	5.66	N	182360	500	69 억	1063909	N	N	55	N	N
4	20230630	140826	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	25350	1150	2	4.75	5101125550	205507	110.19	23850	25500	23800	31450	16950	24200	24822.18	7.71	0	-28120	25366	24782	24216	23632	23066	24500	23350	69	7250	500	16940	50	1	13804687	3499	57.22	8.66	12	1.49	443.00	2926.00	28200	20230621	-10.11	11800	20220704	114.83	28200	-10.11	20230621	15500	63.55	20230102	28200	-10.11	20230621	11800	114.83	20220704	5.66	N	182360	500	69 억	1063909	N	N	55	N	N
5	20230630	130825	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	25050	850	2	3.51	3804757700	154305	82.74	23850	25150	23800	31450	16950	24200	24657.41	7.71	0	-21573	25366	24782	24216	23632	23066	24500	23350	69	7250	500	16940	50	1	13804687	3458	56.55	8.56	12	1.12	443.00	2926.00	28200	20230621	-11.17	11800	20220704	112.29	28200	-11.17	20230621	15500	61.61	20230102	28200	-11.17	20230621	11800	112.29	20220704	5.66	N	182360	500	69 억	1063909	N	N	55	N	N
6	20230630	120824	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	24950	750	2	3.10	3240553500	131741	70.64	23850	25000	23800	31450	16950	24200	24597.94	7.71	0	-19128	25366	24782	24216	23632	23066	24500	23350	69	7250	500	16940	50	1	13804687	3444	56.32	8.53	12	0.95	443.00	2926.00	28200	20230621	-11.52	11800	20220704	111.44	28200	-11.52	20230621	15500	60.97	20230102	28200	-11.52	20230621	11800	111.44	20220704	5.66	N	182360	500	69 억	1063909	N	N	55	N	N
7	20230630	110826	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	24950	750	2	3.10	2755708700	112225	60.18	23850	25000	23800	31450	16950	24200	24555.24	7.71	0	-14924	25366	24782	24216	23632	23066	24500	23350	69	7250	500	16940	50	1	13804687	3444	56.32	8.53	12	0.81	443.00	2926.00	28200	20230621	-11.52	11800	20220704	111.44	28200	-11.52	20230621	15500	60.97	20230102	28200	-11.52	20230621	11800	111.44	20220704	5.66	N	182360	500	69 억	1063909	N	N	55	N	N
8	20230630	100825	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	24400	200	2	0.83	1493768050	61332	32.89	23850	24750	23800	31450	16950	24200	24355.47	7.71	0	-6684	25366	24782	24216	23632	23066	24500	23350	69	7250	500	16940	50	1	13804687	3368	55.08	8.34	12	0.44	443.00	2926.00	28200	20230621	-13.48	11800	20220704	106.78	28200	-13.48	20230621	15500	57.42	20230102	28200	-13.48	20230621	11800	106.78	20220704	5.66	N	182360	500	69 억	1063909	N	N	55	N	N
9	20230630	090826	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	24700	500	2	2.07	606809250	24903	13.35	23850	24750	23800	31450	16950	24200	24366.98	7.71	0	5986	25366	24782	24216	23632	23066	24500	23350	69	7250	500	16940	50	1	13804687	3410	55.76	8.44	12	0.18	443.00	2926.00	28200	20230621	-12.41	11800	20220704	109.32	28200	-12.41	20230621	15500	59.35	20230102	28200	-12.41	20230621	11800	109.32	20220704	5.66	N	182360	500	69 억	1063909	N	N	55	N	N
10	20230629	160823	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	24200	-200	5	-0.82	4492485250	186135	109.15	24300	24800	23650	31700	17100	24400	24134.53	7.47	0	31896	25800	25100	24700	24000	23600	24900	23800	69	7300	500	17080	50	1	13804687	3341	54.63	8.27	12	1.35	443.00	2926.00	28200	20230621	-14.18	11800	20220704	105.08	28200	-14.18	20230621	15500	56.13	20230102	28200	-14.18	20230621	11800	105.08	20220704	5.65	N	182360	500	69 억	1031533	N	N	55	N	N
11	20230629	150821	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	23900	-500	5	-2.05	4087375500	169335	99.30	24300	24800	23650	31700	17100	24400	24137.79	7.47	0	32665	25800	25100	24700	24000	23600	24900	23800	69	7300	500	17080	50	1	13804687	3299	53.95	8.17	12	1.23	443.00	2926.00	28200	20230621	-15.25	11800	20220704	102.54	28200	-15.25	20230621	15500	54.19	20230102	28200	-15.25	20230621	11800	102.54	20220704	5.65	N	182360	500	69 억	1031533	N	N	0	N	N
12	20230629	140818	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	23900	-500	5	-2.05	3335458000	137784	80.80	24300	24800	23800	31700	17100	24400	24207.86	7.47	0	20466	25800	25100	24700	24000	23600	24900	23800	69	7300	500	17080	50	1	13804687	3299	53.95	8.17	12	1.00	443.00	2926.00	28200	20230621	-15.25	11800	20220704	102.54	28200	-15.25	20230621	15500	54.19	20230102	28200	-15.25	20230621	11800	102.54	20220704	5.65	N	182360	500	69 억	1031533	N	N	0	N	N
13	20230629	130819	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	24050	-350	5	-1.43	2956183800	121964	71.52	24300	24800	23800	31700	17100	24400	24238.15	7.47	0	24290	25800	25100	24700	24000	23600	24900	23800	69	7300	500	17080	50	1	13804687	3320	54.29	8.22	12	0.88	443.00	2926.00	28200	20230621	-14.72	11800	20220704	103.81	28200	-14.72	20230621	15500	55.16	20230102	28200	-14.72	20230621	11800	103.81	20220704	5.65	N	182360	500	69 억	1031533	N	N	0	N	N
14	20230629	120822	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	23900	-500	5	-2.05	2541401100	104632	61.36	24300	24800	23800	31700	17100	24400	24288.94	7.47	0	17041	25800	25100	24700	24000	23600	24900	23800	69	7300	500	17080	50	1	13804687	3299	53.95	8.17	12	0.76	443.00	2926.00	28200	20230621	-15.25	11800	20220704	102.54	28200	-15.25	20230621	15500	54.19	20230102	28200	-15.25	20230621	11800	102.54	20220704	5.65	N	182360	500	69 억	1031533	N	N	0	N	N
15	20230629	110823	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	24100	-300	5	-1.23	1846514900	75754	44.42	24300	24800	24000	31700	17100	24400	24375.14	7.47	0	13420	25800	25100	24700	24000	23600	24900	23800	69	7300	500	17080	50	1	13804687	3327	54.40	8.24	12	0.55	443.00	2926.00	28200	20230621	-14.54	11800	20220704	104.24	28200	-14.54	20230621	15500	55.48	20230102	28200	-14.54	20230621	11800	104.24	20220704	5.65	N	182360	500	69 억	1031533	N	N	0	N	N
16	20230629	100825	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	24350	-50	5	-0.20	1089327050	44464	26.07	24300	24800	24150	31700	17100	24400	24499.10	7.47	0	5301	25800	25100	24700	24000	23600	24900	23800	69	7300	500	17080	50	1	13804687	3361	54.97	8.32	12	0.32	443.00	2926.00	28200	20230621	-13.65	11800	20220704	106.36	28200	-13.65	20230621	15500	57.10	20230102	28200	-13.65	20230621	11800	106.36	20220704	5.65	N	182360	500	69 억	1031533	N	N	0	N	N
17	20230629	090745	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	24550	150	2	0.61	296439550	12173	7.14	24300	24550	24150	31700	17100	24400	24352.18	7.47	0	4157	25800	25100	24700	24000	23600	24900	23800	69	7300	500	17080	50	1	13804687	3389	55.42	8.39	12	0.09	443.00	2926.00	28200	20230621	-12.94	11800	20220704	108.05	28200	-12.94	20230621	15500	58.39	20230102	28200	-12.94	20230621	11800	108.05	20220704	5.65	N	182360	500	69 억	1031533	N	N	0	N	N
18	20230628	160811	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	24400	-800	5	-3.17	4158708000	168272	105.29	25400	25400	24300	32750	17650	25200	24717.08	7.57	0	-11455	25800	25500	25000	24700	24200	25650	24850	69	7550	500	17640	50	1	13804687	3368	55.08	8.34	12	1.22	443.00	2926.00	28200	20230621	-13.48	11800	20220704	106.78	28200	-13.48	20230621	15500	57.42	20230102	28200	-13.48	20230621	11800	106.78	20220704	5.70	N	182360	500	69 억	1044470	N	N	231	N	N
19	20230628	150817	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	24500	-700	5	-2.78	3670442750	148272	92.77	25400	25400	24450	32750	17650	25200	24753.18	7.57	0	-13976	25800	25500	25000	24700	24200	25650	24850	69	7550	500	17640	50	1	13804687	3382	55.30	8.37	12	1.07	443.00	2926.00	28200	20230621	-13.12	11800	20220704	107.63	28200	-13.12	20230621	15500	58.06	20230102	28200	-13.12	20230621	11800	107.63	20220704	5.70	N	182360	500	69 억	1044470	N	N	231	N	N
20	20230628	140816	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	24650	-550	5	-2.18	3192486750	128794	80.59	25400	25400	24450	32750	17650	25200	24785.82	7.57	0	-15662	25800	25500	25000	24700	24200	25650	24850	69	7550	500	17640	50	1	13804687	3403	55.64	8.42	12	0.93	443.00	2926.00	28200	20230621	-12.59	11800	20220704	108.90	28200	-12.59	20230621	15500	59.03	20230102	28200	-12.59	20230621	11800	108.90	20220704	5.70	N	182360	500	69 억	1044470	N	N	231	N	N
21	20230628	130816	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	24550	-650	5	-2.58	2736368950	110227	68.97	25400	25400	24500	32750	17650	25200	24823.02	7.57	0	-16617	25800	25500	25000	24700	24200	25650	24850	69	7550	500	17640	50	1	13804687	3389	55.42	8.39	12	0.80	443.00	2926.00	28200	20230621	-12.94	11800	20220704	108.05	28200	-12.94	20230621	15500	58.39	20230102	28200	-12.94	20230621	11800	108.05	20220704	5.70	N	182360	500	69 억	1044470	N	N	231	N	N
22	20230628	120826	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	24750	-450	5	-1.79	2190012650	87990	55.06	25400	25400	24600	32750	17650	25200	24887.43	7.57	0	-16674	25800	25500	25000	24700	24200	25650	24850	69	7550	500	17640	50	1	13804687	3417	55.87	8.46	12	0.64	443.00	2926.00	28200	20230621	-12.23	11800	20220704	109.75	28200	-12.23	20230621	15500	59.68	20230102	28200	-12.23	20230621	11800	109.75	20220704	5.70	N	182360	500	69 억	1044470	N	N	231	N	N
23	20230628	110820	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	24750	-450	5	-1.79	1902799600	76358	47.78	25400	25400	24700	32750	17650	25200	24917.47	7.57	0	-13929	25800	25500	25000	24700	24200	25650	24850	69	7550	500	17640	50	1	13804687	3417	55.87	8.46	12	0.55	443.00	2926.00	28200	20230621	-12.23	11800	20220704	109.75	28200	-12.23	20230621	15500	59.68	20230102	28200	-12.23	20230621	11800	109.75	20220704	5.70	N	182360	500	69 억	1044470	N	N	231	N	N
24	20230628	100821	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	24850	-350	5	-1.39	1413945700	56649	35.45	25400	25400	24700	32750	17650	25200	24957.47	7.57	0	-8571	25800	25500	25000	24700	24200	25650	24850	69	7550	500	17640	50	1	13804687	3430	56.09	8.49	12	0.41	443.00	2926.00	28200	20230621	-11.88	11800	20220704	110.59	28200	-11.88	20230621	15500	60.32	20230102	28200	-11.88	20230621	11800	110.59	20220704	5.70	N	182360	500	69 억	1044470	N	N	231	N	N
25	20230628	090818	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	24800	-400	5	-1.59	516832700	20591	12.88	25400	25400	24700	32750	17650	25200	25097.25	7.57	0	-10454	25800	25500	25000	24700	24200	25650	24850	69	7550	500	17640	50	1	13804687	3424	55.98	8.48	12	0.15	443.00	2926.00	28200	20230621	-12.06	11800	20220704	110.17	28200	-12.06	20230621	15500	60.00	20230102	28200	-12.06	20230621	11800	110.17	20220704	5.70	N	182360	500	69 억	1044470	N	N	231	N	N
26	20230627	160816	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	25200	0	3	0.00	3963410200	159051	33.75	25150	25300	24500	32750	17650	25200	24918.56	7.64	0	-10327	26966	26082	25316	24432	23666	26525	24875	69	7550	500	17640	50	1	13804687	3479	56.88	8.61	12	1.15	443.00	2926.00	28200	20230621	-10.64	11500	20220624	119.13	28200	-10.64	20230621	15500	62.58	20230102	28200	-10.64	20230621	11800	113.56	20220704	5.69	N	182360	500	69 억	1054707	N	N	231	N	N
27	20230627	150822	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	25100	-100	5	-0.40	3752748500	150674	31.97	25150	25300	24500	32750	17650	25200	24906.26	7.64	0	-7228	26966	26082	25316	24432	23666	26525	24875	69	7550	500	17640	50	1	13804687	3465	56.66	8.58	12	1.09	443.00	2926.00	28200	20230621	-10.99	11500	20220624	118.26	28200	-10.99	20230621	15500	61.94	20230102	28200	-10.99	20230621	11800	112.71	20220704	5.69	N	182360	500	69 억	1054707	N	N	115	N	N
28	20230627	140832	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	25100	-100	5	-0.40	3488673500	140155	29.74	25150	25300	24500	32750	17650	25200	24891.37	7.64	0	-2829	26966	26082	25316	24432	23666	26525	24875	69	7550	500	17640	50	1	13804687	3465	56.66	8.58	12	1.02	443.00	2926.00	28200	20230621	-10.99	11500	20220624	118.26	28200	-10.99	20230621	15500	61.94	20230102	28200	-10.99	20230621	11800	112.71	20220704	5.69	N	182360	500	69 억	1054707	N	N	115	N	N
29	20230627	130829	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	25150	-50	5	-0.20	3190612050	128305	27.23	25150	25300	24500	32750	17650	25200	24867.20	7.64	0	-2069	26966	26082	25316	24432	23666	26525	24875	69	7550	500	17640	50	1	13804687	3472	56.77	8.60	12	0.93	443.00	2926.00	28200	20230621	-10.82	11500	20220624	118.70	28200	-10.82	20230621	15500	62.26	20230102	28200	-10.82	20230621	11800	113.14	20220704	5.69	N	182360	500	69 억	1054707	N	N	115	N	N
30	20230627	120831	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	25000	-200	5	-0.79	2905275600	116882	24.80	25150	25300	24500	32750	17650	25200	24856.25	7.64	0	-1358	26966	26082	25316	24432	23666	26525	24875	69	7550	500	17640	50	1	13804687	3451	56.43	8.54	12	0.85	443.00	2926.00	28200	20230621	-11.35	11500	20220624	117.39	28200	-11.35	20230621	15500	61.29	20230102	28200	-11.35	20230621	11800	111.86	20220704	5.69	N	182360	500	69 억	1054707	N	N	115	N	N
31	20230627	110837	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	25100	-100	5	-0.40	2373462500	95627	20.29	25150	25300	24500	32750	17650	25200	24819.69	7.64	0	-4606	26966	26082	25316	24432	23666	26525	24875	69	7550	500	17640	50	1	13804687	3465	56.66	8.58	12	0.69	443.00	2926.00	28200	20230621	-10.99	11500	20220624	118.26	28200	-10.99	20230621	15500	61.94	20230102	28200	-10.99	20230621	11800	112.71	20220704	5.69	N	182360	500	69 억	1054707	N	N	115	N	N
32	20230627	100812	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	24750	-450	5	-1.79	1563020750	63178	13.41	25150	25150	24500	32750	17650	25200	24739.38	7.64	0	-4712	26966	26082	25316	24432	23666	26525	24875	69	7550	500	17640	50	1	13804687	3417	55.87	8.46	12	0.46	443.00	2926.00	28200	20230621	-12.23	11500	20220624	115.22	28200	-12.23	20230621	15500	59.68	20230102	28200	-12.23	20230621	11800	109.75	20220704	5.69	N	182360	500	69 억	1054707	N	N	115	N	N
33	20230627	090817	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	24500	-700	5	-2.78	453810450	18342	3.89	25150	25150	24500	32750	17650	25200	24739.64	7.64	0	-6614	26966	26082	25316	24432	23666	26525	24875	69	7550	500	17640	50	1	13804687	3382	55.30	8.37	12	0.13	443.00	2926.00	28200	20230621	-13.12	11500	20220624	113.04	28200	-13.12	20230621	15500	58.06	20230102	28200	-13.12	20230621	11800	107.63	20220704	5.69	N	182360	500	69 억	1054707	N	N	115	N	N
34	20230626	160816	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	25200	350	2	1.41	11976584300	469551	162.89	24900	26200	24550	32300	17400	24850	25507.88	8.10	0	-62899	25683	25266	24783	24366	23883	25025	24125	69	7450	500	17390	50	1	13804687	3479	56.88	8.61	12	3.40	443.00	2926.00	28200	20230621	-10.64	11500	20220623	119.13	28200	-10.64	20230621	15500	62.58	20230102	28200	-10.64	20230621	11800	113.56	20220704	5.37	N	182360	500	69 억	1117872	N	N	115	N	N
35	20230626	150822	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	25350	500	2	2.01	11619899250	455421	157.98	24900	26200	24550	32300	17400	24850	25515.02	8.10	0	-63862	25683	25266	24783	24366	23883	25025	24125	69	7450	500	17390	50	1	13804687	3499	57.22	8.66	12	3.30	443.00	2926.00	28200	20230621	-10.11	11500	20220623	120.43	28200	-10.11	20230621	15500	63.55	20230102	28200	-10.11	20230621	11800	114.83	20220704	5.37	N	182360	500	69 억	1117872	N	N	39	N	N
36	20230626	140820	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	25350	500	2	2.01	11007992550	431312	149.62	24900	26200	24550	32300	17400	24850	25522.53	8.10	0	-64297	25683	25266	24783	24366	23883	25025	24125	69	7450	500	17390	50	1	13804687	3499	57.22	8.66	12	3.12	443.00	2926.00	28200	20230621	-10.11	11500	20220623	120.43	28200	-10.11	20230621	15500	63.55	20230102	28200	-10.11	20230621	11800	114.83	20220704	5.37	N	182360	500	69 억	1117872	N	N	39	N	N
37	20230626	130815	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	25550	700	2	2.82	10238288800	401122	139.15	24900	26200	24550	32300	17400	24850	25524.58	8.10	0	-55150	25683	25266	24783	24366	23883	25025	24125	69	7450	500	17390	50	1	13804687	3527	57.67	8.73	12	2.91	443.00	2926.00	28200	20230621	-9.40	11500	20220623	122.17	28200	-9.40	20230621	15500	64.84	20230102	28200	-9.40	20230621	11800	116.53	20220704	5.37	N	182360	500	69 억	1117872	N	N	39	N	N
38	20230626	120815	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	25400	550	2	2.21	9105588050	356471	123.66	24900	26200	24550	32300	17400	24850	25544.22	8.10	0	-57783	25683	25266	24783	24366	23883	25025	24125	69	7450	500	17390	50	1	13804687	3506	57.34	8.68	12	2.58	443.00	2926.00	28200	20230621	-9.93	11500	20220623	120.87	28200	-9.93	20230621	15500	63.87	20230102	28200	-9.93	20230621	11800	115.25	20220704	5.37	N	182360	500	69 억	1117872	N	N	39	N	N
39	20230626	110815	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	25500	650	2	2.62	8405269850	329025	114.14	24900	26200	24550	32300	17400	24850	25546.56	8.10	0	-48218	25683	25266	24783	24366	23883	25025	24125	69	7450	500	17390	50	1	13804687	3520	57.56	8.71	12	2.38	443.00	2926.00	28200	20230621	-9.57	11500	20220623	121.74	28200	-9.57	20230621	15500	64.52	20230102	28200	-9.57	20230621	11800	116.10	20220704	5.37	N	182360	500	69 억	1117872	N	N	39	N	N
40	20230626	100815	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	25800	950	2	3.82	5332464200	210212	72.92	24900	25850	24550	32300	17400	24850	25367.74	8.10	0	-27755	25683	25266	24783	24366	23883	25025	24125	69	7450	500	17390	50	1	13804687	3562	58.24	8.82	12	1.52	443.00	2926.00	28200	20230621	-8.51	11500	20220623	124.35	28200	-8.51	20230621	15500	66.45	20230102	28200	-8.51	20230621	11800	118.64	20220704	5.37	N	182360	500	69 억	1117872	N	N	39	N	N
41	20230626	090818	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	24700	-150	5	-0.60	729564100	29447	10.22	24900	24950	24550	32300	17400	24850	24774.82	8.10	0	-11489	25683	25266	24783	24366	23883	25025	24125	69	7450	500	17390	50	1	13804687	3410	55.76	8.44	12	0.21	443.00	2926.00	28200	20230621	-12.41	11500	20220623	114.78	28200	-12.41	20230621	15500	59.35	20230102	28200	-12.41	20230621	11800	109.32	20220704	5.37	N	182360	500	69 억	1117872	N	N	39	N	N
42	20230623	180406	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	24850	50	2	0.20	7132461300	288271	39.24	24900	25200	24300	32200	17400	24800	24742.47	8.23	0	-20319	27400	26100	25400	24100	23400	25750	23750	69	7400	500	17360	50	1	13804687	3430	56.09	8.49	12	2.09	443.00	2926.00	28200	20230621	-11.88	11500	20220623	116.09	28200	-11.88	20230621	15500	60.32	20230102	28200	-11.88	20230621	11500	116.09	20220623	5.64	N	182360	500	69 억	1135940	N	N	39	N	N
43	20230623	140647	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	24500	-300	5	-1.21	5179794050	209344	28.50	24900	25200	24300	32200	17400	24800	24742.98	8.23	0	2207	27400	26100	25400	24100	23400	25750	23750	69	7400	500	17360	50	1	13804687	3382	55.30	8.37	12	1.52	443.00	2926.00	28200	20230621	-13.12	11500	20220623	113.04	28200	-13.12	20230621	15500	58.06	20230102	28200	-13.12	20230621	11500	113.04	20220623	5.64	N	182360	500	69 억	1135940	N	N	86	N	N
44	20230622	160635	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	24800	-1700	5	-6.42	18633276550	729898	88.97	26050	26700	24700	34450	18550	26500	25529.41	8.30	0	37805	28766	27632	27066	25932	25366	27350	25650	69	7950	500	18550	50	1	13804687	3424	55.98	8.48	12	5.29	443.00	2926.00	28200	20230621	-12.06	11500	20220623	115.65	28200	-12.06	20230621	15500	60.00	20230102	28200	-12.06	20230621	11500	115.65	20220623	5.85	N	182360	500	69 억	1145388	N	N	86	N	N
45	20230622	150450	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	24850	-1650	5	-6.23	17335137850	677513	82.58	26050	26700	24750	34450	18550	26500	25586.23	8.30	0	26005	28766	27632	27066	25932	25366	27350	25650	69	7950	500	18550	50	1	13804687	3430	56.09	8.49	12	4.91	443.00	2926.00	28200	20230621	-11.88	11500	20220623	116.09	28200	-11.88	20230621	15500	60.32	20230102	28200	-11.88	20230621	11500	116.09	20220623	5.85	N	182360	500	69 억	1145388	N	N	1442	N	N
46	20230622	140756	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	25000	-1500	5	-5.66	14975178900	582740	71.03	26050	26700	24900	34450	18550	26500	25697.67	8.30	0	8541	28766	27632	27066	25932	25366	27350	25650	69	7950	500	18550	50	1	13804687	3451	56.43	8.54	12	4.22	443.00	2926.00	28200	20230621	-11.35	11500	20220623	117.39	28200	-11.35	20230621	15500	61.29	20230102	28200	-11.35	20230621	11500	117.39	20220623	5.85	N	182360	500	69 억	1145388	N	N	1442	N	N
47	20230622	130133	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	25300	-1200	5	-4.53	12830847800	497294	60.62	26050	26700	25050	34450	18550	26500	25801.12	8.30	0	11116	28766	27632	27066	25932	25366	27350	25650	69	7950	500	18550	50	1	13804687	3493	57.11	8.65	12	3.60	443.00	2926.00	28200	20230621	-10.28	11500	20220623	120.00	28200	-10.28	20230621	15500	63.23	20230102	28200	-10.28	20230621	11500	120.00	20220623	5.85	N	182360	500	69 억	1145388	N	N	1442	N	N
48	20230622	121015	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	25250	-1250	5	-4.72	11402014100	440619	53.71	26050	26700	25200	34450	18550	26500	25877.05	8.30	0	12765	28766	27632	27066	25932	25366	27350	25650	69	7950	500	18550	50	1	13804687	3486	57.00	8.63	12	3.19	443.00	2926.00	28200	20230621	-10.46	11500	20220623	119.57	28200	-10.46	20230621	15500	62.90	20230102	28200	-10.46	20230621	11500	119.57	20220623	5.85	N	182360	500	69 억	1145388	N	N	1442	N	N
49	20230622	110502	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	25650	-850	5	-3.21	9640814600	371311	45.26	26050	26700	25400	34450	18550	26500	25964.04	8.30	0	9111	28766	27632	27066	25932	25366	27350	25650	69	7950	500	18550	50	1	13804687	3541	57.90	8.77	12	2.69	443.00	2926.00	28200	20230621	-9.04	11500	20220623	123.04	28200	-9.04	20230621	15500	65.48	20230102	28200	-9.04	20230621	11500	123.04	20220623	5.85	N	182360	500	69 억	1145388	N	N	1442	N	N
50	20230622	100231	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	26250	-250	5	-0.94	6452700450	247163	30.13	26050	26700	25600	34450	18550	26500	26106.83	8.30	0	26500	28766	27632	27066	25932	25366	27350	25650	69	7950	500	18550	50	1	13804687	3624	59.26	8.97	12	1.79	443.00	2926.00	28200	20230621	-6.91	11500	20220623	128.26	28200	-6.91	20230621	15500	69.35	20230102	28200	-6.91	20230621	11500	128.26	20220623	5.85	N	182360	500	69 억	1145388	N	N	1442	N	N
51	20230622	090655	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	26500	0	3	0.00	1961473650	74771	9.11	26050	26700	25900	34450	18550	26500	26232.54	8.30	0	14041	28766	27632	27066	25932	25366	27350	25650	69	7950	500	18550	50	1	13804687	3658	59.82	9.06	12	0.54	443.00	2926.00	28200	20230621	-6.03	11500	20220623	130.43	28200	-6.03	20230621	15500	70.97	20230102	28200	-6.03	20230621	11500	130.43	20220623	5.85	N	182360	500	69 억	1145388	N	N	1442	N	N
52	20230621	160251	55	60.00	KOSDAQ	신고가	오락문화	N	N	N	Y	60	N	26500	-1000	5	-3.64	22142248850	808024	43.67	27750	28200	26500	35750	19250	27500	27406.61	8.21	0	34248	29300	28400	26600	25700	23900	28850	26150	69	8250	500	19250	50	1	13804687	3658	59.82	9.06	12	5.85	443.00	2926.00	28200	20230621	-6.03	11500	20220623	130.43	28200	-6.03	20230621	15500	70.97	20230102	28200	-6.03	20230621	11500	130.43	20220623	5.61	N	182360	500	69 억	1133855	N	N	1442	N	N
53	20230621	150214	55	60.00	KOSDAQ	신고가	오락문화	N	N	N	Y	60	N	26750	-750	5	-2.73	20785292700	757068	40.91	27750	28200	26650	35750	19250	27500	27454.99	8.21	0	24449	29300	28400	26600	25700	23900	28850	26150	69	8250	500	19250	50	1	13804687	3693	60.38	9.14	12	5.48	443.00	2926.00	28200	20230621	-5.14	11500	20220623	132.61	28200	-5.14	20230621	15500	72.58	20230102	28200	-5.14	20230621	11500	132.61	20220623	5.61	N	182360	500	69 억	1133855	N	N	231	N	N
54	20230621	140729	55	60.00	KOSDAQ	신고가	오락문화	N	N	N	Y	60	N	27050	-450	5	-1.64	18673944000	678468	36.67	27750	28200	26900	35750	19250	27500	27523.69	8.21	0	18635	29300	28400	26600	25700	23900	28850	26150	69	8250	500	19250	50	1	13804687	3734	61.06	9.24	12	4.91	443.00	2926.00	28200	20230621	-4.08	11500	20220623	135.22	28200	-4.08	20230621	15500	74.52	20230102	28200	-4.08	20230621	11500	135.22	20220623	5.61	N	182360	500	69 억	1133855	N	N	231	N	N
55	20230621	130920	55	60.00	KOSDAQ	신고가	오락문화	N	N	N	Y	60	N	27500	0	3	0.00	17364612650	630260	34.06	27750	28200	26900	35750	19250	27500	27551.51	8.21	0	19531	29300	28400	26600	25700	23900	28850	26150	69	8250	500	19250	50	1	13804687	3796	62.08	9.40	12	4.57	443.00	2926.00	28200	20230621	-2.48	11500	20220623	139.13	28200	-2.48	20230621	15500	77.42	20230102	28200	-2.48	20230621	11500	139.13	20220623	5.61	N	182360	500	69 억	1133855	N	N	231	N	N
56	20230621	121013	55	60.00	KOSDAQ	신고가	오락문화	N	N	N	Y	60	N	27050	-450	5	-1.64	15738573050	570584	30.84	27750	28200	26900	35750	19250	27500	27583.27	8.21	0	18668	29300	28400	26600	25700	23900	28850	26150	69	8250	500	19250	50	1	13804687	3734	61.06	9.24	12	4.13	443.00	2926.00	28200	20230621	-4.08	11500	20220623	135.22	28200	-4.08	20230621	15500	74.52	20230102	28200	-4.08	20230621	11500	135.22	20220623	5.61	N	182360	500	69 억	1133855	N	N	231	N	N
57	20230621	110821	55	60.00	KOSDAQ	신고가	오락문화	N	N	N	Y	60	N	27300	-200	5	-0.73	14276495250	516627	27.92	27750	28200	26950	35750	19250	27500	27634.05	8.21	0	13090	29300	28400	26600	25700	23900	28850	26150	69	8250	500	19250	50	1	13804687	3769	61.63	9.33	12	3.74	443.00	2926.00	28200	20230621	-3.19	11500	20220623	137.39	28200	-3.19	20230621	15500	76.13	20230102	28200	-3.19	20230621	11500	137.39	20220623	5.61	N	182360	500	69 억	1133855	N	N	231	N	N
58	20230621	100336	55	60.00	KOSDAQ	신고가	오락문화	N	N	N	Y	60	N	27900	400	2	1.45	10683757400	385364	20.83	27750	28200	27300	35750	19250	27500	27723.81	8.21	0	3533	29300	28400	26600	25700	23900	28850	26150	69	8250	500	19250	50	1	13804687	3852	62.98	9.54	12	2.79	443.00	2926.00	28200	20230621	-1.06	11500	20220623	142.61	28200	-1.06	20230621	15500	80.00	20230102	28200	-1.06	20230621	11500	142.61	20220623	5.61	N	182360	500	69 억	1133855	N	N	231	N	N
59	20230621	090640	55	60.00	KOSDAQ	신고가	오락문화	N	N	N	Y	60	N	27600	100	2	0.36	3138764200	113402	6.13	27750	28000	27300	35750	19250	27500	27678.21	8.21	0	-3313	29300	28400	26600	25700	23900	28850	26150	69	8250	500	19250	50	1	13804687	3810	62.30	9.43	12	0.82	443.00	2926.00	28000	20230621	-1.43	11500	20220623	140.00	28000	-1.43	20230621	15500	78.06	20230102	28000	-1.43	20230621	11500	140.00	20220623	5.61	N	182360	500	69 억	1133855	N	N	231	N	N
60	20230620	160355	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	27500	2950	2	12.02	48025632900	1820044	313.52	25300	27500	24800	31900	17200	24550	26385.89	6.74	0	295771	25950	25250	23950	23250	21950	25600	23600	69	7350	500	17180	50	1	13804687	3796	62.08	9.40	12	13.18	443.00	2926.00	27700	20230414	-0.72	11500	20220623	139.13	27700	-0.72	20230414	15500	77.42	20230102	27700	-0.72	20230414	11500	139.13	20220623	6.05	N	182360	500	69 억	930056	N	N	231	N	N
61	20230620	150222	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	27450	2900	2	11.81	44132826050	1677879	289.03	25300	27500	24800	31900	17200	24550	26302.75	6.74	0	266867	25950	25250	23950	23250	21950	25600	23600	69	7350	500	17180	50	1	13804687	3789	61.96	9.38	12	12.15	443.00	2926.00	27700	20230414	-0.90	11500	20220623	138.70	27700	-0.90	20230414	15500	77.10	20230102	27700	-0.90	20230414	11500	138.70	20220623	6.05	N	182360	500	69 억	930056	N	N	60	N	N
62	20230620	140644	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	26950	2400	2	9.78	36202254950	1387101	238.94	25300	27250	24800	31900	17200	24550	26099.22	6.74	0	237951	25950	25250	23950	23250	21950	25600	23600	69	7350	500	17180	50	1	13804687	3720	60.84	9.21	12	10.05	443.00	2926.00	27700	20230414	-2.71	11500	20220623	134.35	27700	-2.71	20230414	15500	73.87	20230102	27700	-2.71	20230414	11500	134.35	20220623	6.05	N	182360	500	69 억	930056	N	N	60	N	N
63	20230620	130740	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	26600	2050	2	8.35	26660427700	1030831	177.57	25300	26700	24800	31900	17200	24550	25863.04	6.74	0	203387	25950	25250	23950	23250	21950	25600	23600	69	7350	500	17180	50	1	13804687	3672	60.05	9.09	12	7.47	443.00	2926.00	27700	20230414	-3.97	11500	20220623	131.30	27700	-3.97	20230414	15500	71.61	20230102	27700	-3.97	20230414	11500	131.30	20220623	6.05	N	182360	500	69 억	930056	N	N	60	N	N
64	20230620	120213	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	25950	1400	2	5.70	20562213650	798270	137.51	25300	26450	24800	31900	17200	24550	25758.47	6.74	0	118933	25950	25250	23950	23250	21950	25600	23600	69	7350	500	17180	50	1	13804687	3582	58.58	8.87	12	5.78	443.00	2926.00	27700	20230414	-6.32	11500	20220623	125.65	27700	-6.32	20230414	15500	67.42	20230102	27700	-6.32	20230414	11500	125.65	20220623	6.05	N	182360	500	69 억	930056	N	N	60	N	N
65	20230620	111012	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	25700	1150	2	4.68	18948830250	735917	126.77	25300	26450	24800	31900	17200	24550	25748.60	6.74	0	106438	25950	25250	23950	23250	21950	25600	23600	69	7350	500	17180	50	1	13804687	3548	58.01	8.78	12	5.33	443.00	2926.00	27700	20230414	-7.22	11500	20220623	123.48	27700	-7.22	20230414	15500	65.81	20230102	27700	-7.22	20230414	11500	123.48	20220623	6.05	N	182360	500	69 억	930056	N	N	60	N	N
66	20230620	100112	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	25850	1300	2	5.30	15523862300	603465	103.95	25300	26450	24800	31900	17200	24550	25724.54	6.74	0	73963	25950	25250	23950	23250	21950	25600	23600	69	7350	500	17180	50	1	13804687	3569	58.35	8.83	12	4.37	443.00	2926.00	27700	20230414	-6.68	11500	20220623	124.78	27700	-6.68	20230414	15500	66.77	20230102	27700	-6.68	20230414	11500	124.78	20220623	6.05	N	182360	500	69 억	930056	N	N	60	N	N
67	20230620	090954	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	25000	450	2	1.83	3944181000	156444	26.95	25300	25550	24800	31900	17200	24550	25211.46	6.74	0	-12109	25950	25250	23950	23250	21950	25600	23600	69	7350	500	17180	50	1	13804687	3451	56.43	8.54	12	1.13	443.00	2926.00	27700	20230414	-9.75	11500	20220623	117.39	27700	-9.75	20230414	15500	61.29	20230102	27700	-9.75	20230414	11500	117.39	20220623	6.05	N	182360	500	69 억	930056	N	N	60	N	N
68	20230619	160407	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	24550	1300	2	5.59	13823996850	577260	95.02	23200	24650	22650	30200	16300	23250	23945.53	6.98	0	8914	24916	24082	22966	22132	21016	24500	22550	69	6950	500	16270	50	1	13804687	3389	55.42	8.39	12	4.18	443.00	2926.00	27700	20230414	-11.37	11500	20220623	113.48	27700	-11.37	20230414	15500	58.39	20230102	27700	-11.37	20230414	11500	113.48	20220623	5.91	N	182360	500	69 억	963282	N	N	60	N	N
69	20230619	150136	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	24550	1300	2	5.59	13013431450	544178	89.58	23200	24650	22650	30200	16300	23250	23913.94	6.98	0	7071	24916	24082	22966	22132	21016	24500	22550	69	6950	500	16270	50	1	13804687	3389	55.42	8.39	12	3.94	443.00	2926.00	27700	20230414	-11.37	11500	20220623	113.48	27700	-11.37	20230414	15500	58.39	20230102	27700	-11.37	20230414	11500	113.48	20220623	5.91	N	182360	500	69 억	963282	N	N	48	N	N
70	20230619	140204	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	24450	1200	2	5.16	10151087100	427121	70.31	23200	24500	22650	30200	16300	23250	23766.32	6.98	0	-19714	24916	24082	22966	22132	21016	24500	22550	69	6950	500	16270	50	1	13804687	3375	55.19	8.36	12	3.09	443.00	2926.00	27700	20230414	-11.73	11500	20220623	112.61	27700	-11.73	20230414	15500	57.74	20230102	27700	-11.73	20230414	11500	112.61	20220623	5.91	N	182360	500	69 억	963282	N	N	48	N	N
71	20230619	131034	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	24100	850	2	3.66	7470223700	316844	52.15	23200	24300	22650	30200	16300	23250	23576.99	6.98	0	-20310	24916	24082	22966	22132	21016	24500	22550	69	6950	500	16270	50	1	13804687	3327	54.40	8.24	12	2.30	443.00	2926.00	27700	20230414	-13.00	11500	20220623	109.57	27700	-13.00	20230414	15500	55.48	20230102	27700	-13.00	20230414	11500	109.57	20220623	5.91	N	182360	500	69 억	963282	N	N	48	N	N
72	20230619	120345	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	23700	450	2	1.94	4380138600	188081	30.96	23200	23850	22650	30200	16300	23250	23288.58	6.98	0	-38982	24916	24082	22966	22132	21016	24500	22550	69	6950	500	16270	50	1	13804687	3272	53.50	8.10	12	1.36	443.00	2926.00	27700	20230414	-14.44	11500	20220623	106.09	27700	-14.44	20230414	15500	52.90	20230102	27700	-14.44	20230414	11500	106.09	20220623	5.91	N	182360	500	69 억	963282	N	N	48	N	N
73	20230619	110408	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	23450	200	2	0.86	3134764950	135380	22.28	23200	23550	22650	30200	16300	23250	23155.29	6.98	0	-27059	24916	24082	22966	22132	21016	24500	22550	69	6950	500	16270	50	1	13804687	3237	52.93	8.01	12	0.98	443.00	2926.00	27700	20230414	-15.34	11500	20220623	103.91	27700	-15.34	20230414	15500	51.29	20230102	27700	-15.34	20230414	11500	103.91	20220623	5.91	N	182360	500	69 억	963282	N	N	48	N	N
74	20230619	100929	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	23200	-50	5	-0.22	1977240950	85793	14.12	23200	23300	22650	30200	16300	23250	23046.61	6.98	0	-19337	24916	24082	22966	22132	21016	24500	22550	69	6950	500	16270	50	1	13804687	3203	52.37	7.93	12	0.62	443.00	2926.00	27700	20230414	-16.25	11500	20220623	101.74	27700	-16.25	20230414	15500	49.68	20230102	27700	-16.25	20230414	11500	101.74	20220623	5.91	N	182360	500	69 억	963282	N	N	48	N	N
75	20230619	091020	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	22800	-450	5	-1.94	673464650	29374	4.84	23200	23250	22650	30200	16300	23250	22927.06	6.98	0	-9618	24916	24082	22966	22132	21016	24500	22550	69	6950	500	16270	50	1	13804687	3147	51.47	7.79	12	0.21	443.00	2926.00	27700	20230414	-17.69	11500	20220623	98.26	27700	-17.69	20230414	15500	47.10	20230102	27700	-17.69	20230414	11500	98.26	20220623	5.91	N	182360	500	69 억	963282	N	N	48	N	N
76	20230616	160249	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	23250	1150	2	5.20	13948793600	602868	334.12	22250	23800	21850	28700	15500	22100	23137.13	6.51	0	67334	23366	22732	22216	21582	21066	22475	21325	69	6600	500	15470	50	1	13804687	3210	52.48	7.95	12	4.37	443.00	2926.00	27700	20230414	-16.06	11500	20220623	102.17	27700	-16.06	20230414	15500	50.00	20230102	27700	-16.06	20230414	11500	102.17	20220623	5.87	N	182360	500	69 억	898413	N	N	48	N	N
77	20230616	151005	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	23150	1050	2	4.75	13553238050	585823	324.67	22250	23800	21850	28700	15500	22100	23135.39	6.51	0	66326	23366	22732	22216	21582	21066	22475	21325	69	6600	500	15470	50	1	13804687	3196	52.26	7.91	12	4.24	443.00	2926.00	27700	20230414	-16.43	11500	20220623	101.30	27700	-16.43	20230414	15500	49.35	20230102	27700	-16.43	20230414	11500	101.30	20220623	5.87	N	182360	500	69 억	898413	N	N	6	N	N
78	20230616	140549	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	23050	950	2	4.30	12887291150	557049	308.73	22250	23800	21850	28700	15500	22100	23134.94	6.51	0	66634	23366	22732	22216	21582	21066	22475	21325	69	6600	500	15470	50	1	13804687	3182	52.03	7.88	12	4.04	443.00	2926.00	27700	20230414	-16.79	11500	20220623	100.43	27700	-16.79	20230414	15500	48.71	20230102	27700	-16.79	20230414	11500	100.43	20220623	5.87	N	182360	500	69 억	898413	N	N	6	N	N
79	20230616	130955	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	23300	1200	2	5.43	11996339550	518605	287.42	22250	23800	21850	28700	15500	22100	23131.95	6.51	0	69411	23366	22732	22216	21582	21066	22475	21325	69	6600	500	15470	50	1	13804687	3216	52.60	7.96	12	3.76	443.00	2926.00	27700	20230414	-15.88	11500	20220623	102.61	27700	-15.88	20230414	15500	50.32	20230102	27700	-15.88	20230414	11500	102.61	20220623	5.87	N	182360	500	69 억	898413	N	N	6	N	N
80	20230616	120331	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	23650	1550	2	7.01	10749767150	465396	257.93	22250	23800	21850	28700	15500	22100	23098.12	6.51	0	68904	23366	22732	22216	21582	21066	22475	21325	69	6600	500	15470	50	1	13804687	3265	53.39	8.08	12	3.37	443.00	2926.00	27700	20230414	-14.62	11500	20220623	105.65	27700	-14.62	20230414	15500	52.58	20230102	27700	-14.62	20230414	11500	105.65	20220623	5.87	N	182360	500	69 억	898413	N	N	6	N	N
81	20230616	110719	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	23150	1050	2	4.75	7848012650	342324	189.72	22250	23600	21850	28700	15500	22100	22925.70	6.51	0	62373	23366	22732	22216	21582	21066	22475	21325	69	6600	500	15470	50	1	13804687	3196	52.26	7.91	12	2.48	443.00	2926.00	27700	20230414	-16.43	11500	20220623	101.30	27700	-16.43	20230414	15500	49.35	20230102	27700	-16.43	20230414	11500	101.30	20220623	5.87	N	182360	500	69 억	898413	N	N	6	N	N
82	20230616	100808	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	22800	700	2	3.17	2443554050	109044	60.43	22250	22800	21850	28700	15500	22100	22408.90	6.51	0	23842	23366	22732	22216	21582	21066	22475	21325	69	6600	500	15470	50	1	13804687	3147	51.47	7.79	12	0.79	443.00	2926.00	27700	20230414	-17.69	11500	20220623	98.26	27700	-17.69	20230414	15500	47.10	20230102	27700	-17.69	20230414	11500	98.26	20220623	5.87	N	182360	500	69 억	898413	N	N	6	N	N
83	20230616	090403	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	22000	-100	5	-0.45	119132750	5382	2.98	22250	22350	22000	28700	15500	22100	22135.44	6.51	0	-2742	23366	22732	22216	21582	21066	22475	21325	69	6600	500	15470	50	1	13804687	3037	49.66	7.52	12	0.04	443.00	2926.00	27700	20230414	-20.58	11500	20220623	91.30	27700	-20.58	20230414	15500	41.94	20230102	27700	-20.58	20230414	11500	91.30	20220623	5.87	N	182360	500	69 억	898413	N	N	6	N	N
84	20230615	150245	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	22100	-300	5	-1.34	3685395450	166448	46.02	22700	22850	21700	29100	15700	22400	22141.42	6.72	0	-27268	23066	22732	22216	21882	21366	22900	22050	69	6700	500	15680	50	1	13804687	3051	49.89	7.55	12	1.21	443.00	2926.00	27700	20230414	-20.22	11500	20220623	92.17	27700	-20.22	20230414	15500	42.58	20230102	27700	-20.22	20230414	11500	92.17	20220623	6.00	N	182360	500	69 억	927026	N	N	3	N	N
85	20230615	140619	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	22150	-250	5	-1.12	3479053200	157113	43.44	22700	22850	21700	29100	15700	22400	22143.64	6.72	0	-25904	23066	22732	22216	21882	21366	22900	22050	69	6700	500	15680	50	1	13804687	3058	50.00	7.57	12	1.14	443.00	2926.00	27700	20230414	-20.04	11500	20220623	92.61	27700	-20.04	20230414	15500	42.90	20230102	27700	-20.04	20230414	11500	92.61	20220623	6.00	N	182360	500	69 억	927026	N	N	3	N	N
86	20230615	130835	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	21950	-450	5	-2.01	3220866850	145404	40.20	22700	22850	21700	29100	15700	22400	22151.16	6.72	0	-26672	23066	22732	22216	21882	21366	22900	22050	69	6700	500	15680	50	1	13804687	3030	49.55	7.50	12	1.05	443.00	2926.00	27700	20230414	-20.76	11500	20220623	90.87	27700	-20.76	20230414	15500	41.61	20230102	27700	-20.76	20230414	11500	90.87	20220623	6.00	N	182360	500	69 억	927026	N	N	3	N	N
87	20230615	120451	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	21850	-550	5	-2.46	2889565350	130253	36.01	22700	22850	21700	29100	15700	22400	22184.25	6.72	0	-25266	23066	22732	22216	21882	21366	22900	22050	69	6700	500	15680	50	1	13804687	3016	49.32	7.47	12	0.94	443.00	2926.00	27700	20230414	-21.12	11500	20220623	90.00	27700	-21.12	20230414	15500	40.97	20230102	27700	-21.12	20230414	11500	90.00	20220623	6.00	N	182360	500	69 억	927026	N	N	3	N	N
88	20230615	110145	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	21900	-500	5	-2.23	2057686250	92131	25.47	22700	22850	21900	29100	15700	22400	22334.35	6.72	0	-18311	23066	22732	22216	21882	21366	22900	22050	69	6700	500	15680	50	1	13804687	3023	49.44	7.48	12	0.67	443.00	2926.00	27700	20230414	-20.94	11500	20220623	90.43	27700	-20.94	20230414	15500	41.29	20230102	27700	-20.94	20230414	11500	90.43	20220623	6.00	N	182360	500	69 억	927026	N	N	3	N	N
89	20230611	184849	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	21400	150	2	0.71	3297297100	152179	108.22	21400	21950	21350	27600	14900	21250	21670.05	6.57	-16703	-16699	21850	21550	21300	21000	20750	21425	20875	69	6350	500	14870	50	1	13804687	2954	48.31	7.31	12	1.10	443.00	2926.00	27700	20230414	-22.74	11500	20220623	86.09	27700	-22.74	20230414	15500	38.06	20230102	27700	-22.74	20230414	11500	86.09	20220623	6.13	N	182360	500	69 억	906854	N	N	93	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History