KissMeData/160550/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

39 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	160811	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7170	200	2	2.87	1059935180	150666	126.97	6970	7170	6920	9060	4880	6970	7034.79	8.51	0	6187	7256	7112	7026	6882	6796	7070	6840	140	2090	500	4730	10	1	27906106	2001	-16.30	1.67	12	0.54	-440.00	4300.00	9420	20230203	-23.89	5060	20221013	41.70	9420	-23.89	20230203	5810	23.41	20230320	9420	-23.89	20230203	5060	41.70	20221013	1.83	N	160550	500	139 억	2376144	N	N	70	N	N
3	20230630	150813	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7080	110	2	1.58	976473180	138945	117.09	6970	7150	6920	9060	4880	6970	7027.77	8.51	0	5771	7256	7112	7026	6882	6796	7070	6840	140	2090	500	4730	10	1	27906106	1976	-16.09	1.65	12	0.50	-440.00	4300.00	9420	20230203	-24.84	5060	20221013	39.92	9420	-24.84	20230203	5810	21.86	20230320	9420	-24.84	20230203	5060	39.92	20221013	1.83	N	160550	500	139 억	2376144	N	N	1	N	N
4	20230630	140812	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7050	80	2	1.15	702006940	100119	84.37	6970	7150	6920	9060	4880	6970	7011.73	8.51	0	-4051	7256	7112	7026	6882	6796	7070	6840	140	2090	500	4730	10	1	27906106	1967	-16.02	1.64	12	0.36	-440.00	4300.00	9420	20230203	-25.16	5060	20221013	39.33	9420	-25.16	20230203	5810	21.34	20230320	9420	-25.16	20230203	5060	39.33	20221013	1.83	N	160550	500	139 억	2376144	N	N	1	N	N
5	20230630	130813	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7010	40	2	0.57	604053090	86145	72.59	6970	7150	6920	9060	4880	6970	7012.05	8.51	0	-7148	7256	7112	7026	6882	6796	7070	6840	140	2090	500	4730	10	1	27906106	1956	-15.93	1.63	12	0.31	-440.00	4300.00	9420	20230203	-25.58	5060	20221013	38.54	9420	-25.58	20230203	5810	20.65	20230320	9420	-25.58	20230203	5060	38.54	20221013	1.83	N	160550	500	139 억	2376144	N	N	1	N	N
6	20230630	120810	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7000	30	2	0.43	518000080	73842	62.23	6970	7150	6920	9060	4880	6970	7014.98	8.51	0	-7165	7256	7112	7026	6882	6796	7070	6840	140	2090	500	4730	10	1	27906106	1953	-15.91	1.63	12	0.26	-440.00	4300.00	9420	20230203	-25.69	5060	20221013	38.34	9420	-25.69	20230203	5810	20.48	20230320	9420	-25.69	20230203	5060	38.34	20221013	1.83	N	160550	500	139 억	2376144	N	N	1	N	N
7	20230630	110813	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7010	40	2	0.57	363817040	51810	43.66	6970	7150	6920	9060	4880	6970	7022.14	8.51	0	-2093	7256	7112	7026	6882	6796	7070	6840	140	2090	500	4730	10	1	27906106	1956	-15.93	1.63	12	0.19	-440.00	4300.00	9420	20230203	-25.58	5060	20221013	38.54	9420	-25.58	20230203	5810	20.65	20230320	9420	-25.58	20230203	5060	38.54	20221013	1.83	N	160550	500	139 억	2376144	N	N	1	N	N
8	20230630	100812	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7070	100	2	1.43	144652810	20714	17.46	6970	7070	6920	9060	4880	6970	6983.34	8.51	0	-1350	7256	7112	7026	6882	6796	7070	6840	140	2090	500	4730	10	1	27906106	1973	-16.07	1.64	12	0.07	-440.00	4300.00	9420	20230203	-24.95	5060	20221013	39.72	9420	-24.95	20230203	5810	21.69	20230320	9420	-24.95	20230203	5060	39.72	20221013	1.83	N	160550	500	139 억	2376144	N	N	1	N	N
9	20230630	090812	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7000	30	2	0.43	19312330	2753	2.32	6970	7050	6970	9060	4880	6970	7015.01	8.51	0	-888	7256	7112	7026	6882	6796	7070	6840	140	2090	500	4730	10	1	27906106	1953	-15.91	1.63	12	0.01	-440.00	4300.00	9420	20230203	-25.69	5060	20221013	38.34	9420	-25.69	20230203	5810	20.48	20230320	9420	-25.69	20230203	5060	38.34	20221013	1.83	N	160550	500	139 억	2376144	N	N	1	N	N
10	20230629	160810	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6970	-150	5	-2.11	830211400	118376	122.84	7050	7170	6940	9250	4990	7120	7013.38	8.58	0	-18311	7326	7222	7126	7022	6926	7275	7075	140	2130	500	4840	10	1	27906106	1945	-15.84	1.62	12	0.42	-440.00	4300.00	9420	20230203	-26.01	5060	20221013	37.75	9420	-26.01	20230203	5810	19.97	20230320	9420	-26.01	20230203	5060	37.75	20221013	1.84	N	160550	500	139 억	2394455	N	N	1	N	N
11	20230629	150809	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6980	-140	5	-1.97	783025770	111599	115.81	7050	7170	6940	9250	4990	7120	7016.41	8.58	0	-18282	7326	7222	7126	7022	6926	7275	7075	140	2130	500	4840	10	1	27906106	1948	-15.86	1.62	12	0.40	-440.00	4300.00	9420	20230203	-25.90	5060	20221013	37.94	9420	-25.90	20230203	5810	20.14	20230320	9420	-25.90	20230203	5060	37.94	20221013	1.84	N	160550	500	139 억	2394455	N	N	110	N	N
12	20230629	140805	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6960	-160	5	-2.25	713152600	101567	105.40	7050	7170	6940	9250	4990	7120	7021.48	8.58	0	-17236	7326	7222	7126	7022	6926	7275	7075	140	2130	500	4840	10	1	27906106	1942	-15.82	1.62	12	0.36	-440.00	4300.00	9420	20230203	-26.11	5060	20221013	37.55	9420	-26.11	20230203	5810	19.79	20230320	9420	-26.11	20230203	5060	37.55	20221013	1.84	N	160550	500	139 억	2394455	N	N	110	N	N
13	20230629	130806	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6990	-130	5	-1.83	638538960	90849	94.28	7050	7170	6940	9250	4990	7120	7028.56	8.58	0	-16861	7326	7222	7126	7022	6926	7275	7075	140	2130	500	4840	10	1	27906106	1951	-15.89	1.63	12	0.33	-440.00	4300.00	9420	20230203	-25.80	5060	20221013	38.14	9420	-25.80	20230203	5810	20.31	20230320	9420	-25.80	20230203	5060	38.14	20221013	1.84	N	160550	500	139 억	2394455	N	N	110	N	N
14	20230629	120809	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6960	-160	5	-2.25	577453000	82093	85.19	7050	7170	6940	9250	4990	7120	7034.12	8.58	0	-15701	7326	7222	7126	7022	6926	7275	7075	140	2130	500	4840	10	1	27906106	1942	-15.82	1.62	12	0.29	-440.00	4300.00	9420	20230203	-26.11	5060	20221013	37.55	9420	-26.11	20230203	5810	19.79	20230320	9420	-26.11	20230203	5060	37.55	20221013	1.84	N	160550	500	139 억	2394455	N	N	110	N	N
15	20230629	110810	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6980	-140	5	-1.97	413770650	58582	60.79	7050	7170	6970	9250	4990	7120	7063.09	8.58	0	-15237	7326	7222	7126	7022	6926	7275	7075	140	2130	500	4840	10	1	27906106	1948	-15.86	1.62	12	0.21	-440.00	4300.00	9420	20230203	-25.90	5060	20221013	37.94	9420	-25.90	20230203	5810	20.14	20230320	9420	-25.90	20230203	5060	37.94	20221013	1.84	N	160550	500	139 억	2394455	N	N	110	N	N
16	20230629	100811	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7060	-60	5	-0.84	226427040	31905	33.11	7050	7170	7050	9250	4990	7120	7096.90	8.58	0	-5536	7326	7222	7126	7022	6926	7275	7075	140	2130	500	4840	10	1	27906106	1970	-16.05	1.64	12	0.11	-440.00	4300.00	9420	20230203	-25.05	5060	20221013	39.53	9420	-25.05	20230203	5810	21.51	20230320	9420	-25.05	20230203	5060	39.53	20221013	1.84	N	160550	500	139 억	2394455	N	N	110	N	N
17	20230629	090734	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7150	30	2	0.42	27553200	3880	4.03	7050	7150	7050	9250	4990	7120	7101.27	8.58	0	114	7326	7222	7126	7022	6926	7275	7075	140	2130	500	4840	10	1	27906106	1995	-16.25	1.66	12	0.01	-440.00	4300.00	9420	20230203	-24.10	5060	20221013	41.30	9420	-24.10	20230203	5810	23.06	20230320	9420	-24.10	20230203	5060	41.30	20221013	1.84	N	160550	500	139 억	2394455	N	N	110	N	N
18	20230628	160758	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7120	50	2	0.71	681036730	95536	54.72	7050	7230	7030	9190	4950	7070	7128.63	8.68	0	-27179	7203	7136	7033	6966	6863	7085	6915	140	2120	500	4800	10	1	27906106	1987	-16.18	1.66	12	0.34	-440.00	4300.00	9420	20230203	-24.42	5060	20221013	40.71	9420	-24.42	20230203	5810	22.55	20230320	9420	-24.42	20230203	5060	40.71	20221013	1.70	N	160550	500	139 억	2421634	N	N	110	N	N
19	20230628	150805	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7130	60	2	0.85	629796190	88337	50.59	7050	7230	7030	9190	4950	7070	7129.47	8.68	0	-25735	7203	7136	7033	6966	6863	7085	6915	140	2120	500	4800	10	1	27906106	1990	-16.20	1.66	12	0.32	-440.00	4300.00	9420	20230203	-24.31	5060	20221013	40.91	9420	-24.31	20230203	5810	22.72	20230320	9420	-24.31	20230203	5060	40.91	20221013	1.70	N	160550	500	139 억	2421634	N	N	666	N	N
20	20230628	140802	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7120	50	2	0.71	561598670	78771	45.11	7050	7230	7030	9190	4950	7070	7129.51	8.68	0	-24127	7203	7136	7033	6966	6863	7085	6915	140	2120	500	4800	10	1	27906106	1987	-16.18	1.66	12	0.28	-440.00	4300.00	9420	20230203	-24.42	5060	20221013	40.71	9420	-24.42	20230203	5810	22.55	20230320	9420	-24.42	20230203	5060	40.71	20221013	1.70	N	160550	500	139 억	2421634	N	N	666	N	N
21	20230628	130803	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7150	80	2	1.13	496511690	69633	39.88	7050	7230	7030	9190	4950	7070	7130.41	8.68	0	-23219	7203	7136	7033	6966	6863	7085	6915	140	2120	500	4800	10	1	27906106	1995	-16.25	1.66	12	0.25	-440.00	4300.00	9420	20230203	-24.10	5060	20221013	41.30	9420	-24.10	20230203	5810	23.06	20230320	9420	-24.10	20230203	5060	41.30	20221013	1.70	N	160550	500	139 억	2421634	N	N	666	N	N
22	20230628	120811	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7120	50	2	0.71	461553100	64743	37.08	7050	7230	7030	9190	4950	7070	7129.00	8.68	0	-21440	7203	7136	7033	6966	6863	7085	6915	140	2120	500	4800	10	1	27906106	1987	-16.18	1.66	12	0.23	-440.00	4300.00	9420	20230203	-24.42	5060	20221013	40.71	9420	-24.42	20230203	5810	22.55	20230320	9420	-24.42	20230203	5060	40.71	20221013	1.70	N	160550	500	139 억	2421634	N	N	666	N	N
23	20230628	110807	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7140	70	2	0.99	378692680	53126	30.43	7050	7230	7030	9190	4950	7070	7128.20	8.68	0	-19615	7203	7136	7033	6966	6863	7085	6915	140	2120	500	4800	10	1	27906106	1992	-16.23	1.66	12	0.19	-440.00	4300.00	9420	20230203	-24.20	5060	20221013	41.11	9420	-24.20	20230203	5810	22.89	20230320	9420	-24.20	20230203	5060	41.11	20221013	1.70	N	160550	500	139 억	2421634	N	N	666	N	N
24	20230628	100808	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7150	80	2	1.13	305779540	42903	24.57	7050	7230	7030	9190	4950	7070	7127.23	8.68	0	-14323	7203	7136	7033	6966	6863	7085	6915	140	2120	500	4800	10	1	27906106	1995	-16.25	1.66	12	0.15	-440.00	4300.00	9420	20230203	-24.10	5060	20221013	41.30	9420	-24.10	20230203	5810	23.06	20230320	9420	-24.10	20230203	5060	41.30	20221013	1.70	N	160550	500	139 억	2421634	N	N	666	N	N
25	20230628	090805	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7040	-30	5	-0.42	49352990	7001	4.01	7050	7090	7030	9190	4950	7070	7049.42	8.68	0	-1477	7203	7136	7033	6966	6863	7085	6915	140	2120	500	4800	10	1	27906106	1965	-16.00	1.64	12	0.03	-440.00	4300.00	9420	20230203	-25.27	5060	20221013	39.13	9420	-25.27	20230203	5810	21.17	20230320	9420	-25.27	20230203	5060	39.13	20221013	1.70	N	160550	500	139 억	2421634	N	N	666	N	N
26	20230627	160803	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7070	-60	5	-0.84	1220316370	174145	46.27	7100	7100	6930	9260	5000	7130	7007.27	8.70	0	-6246	7790	7460	7290	6960	6790	7375	6875	140	2130	500	4840	10	1	27906106	1973	-16.07	1.64	12	0.62	-440.00	4300.00	9420	20230203	-24.95	5060	20221013	39.72	9420	-24.95	20230203	5810	21.69	20230320	9420	-24.95	20230203	5060	39.72	20221013	1.68	N	160550	500	139 억	2428083	N	N	666	N	N
27	20230627	150809	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7050	-80	5	-1.12	1145057890	163508	43.45	7100	7100	6930	9260	5000	7130	7003.07	8.70	0	-854	7790	7460	7290	6960	6790	7375	6875	140	2130	500	4840	10	1	27906106	1967	-16.02	1.64	12	0.59	-440.00	4300.00	9420	20230203	-25.16	5060	20221013	39.33	9420	-25.16	20230203	5810	21.34	20230320	9420	-25.16	20230203	5060	39.33	20221013	1.68	N	160550	500	139 억	2428083	N	N	121	N	N
28	20230627	140818	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6990	-140	5	-1.96	1041985530	148858	39.55	7100	7100	6930	9260	5000	7130	6999.86	8.70	0	-1265	7790	7460	7290	6960	6790	7375	6875	140	2130	500	4840	10	1	27906106	1951	-15.89	1.63	12	0.53	-440.00	4300.00	9420	20230203	-25.80	5060	20221013	38.14	9420	-25.80	20230203	5810	20.31	20230320	9420	-25.80	20230203	5060	38.14	20221013	1.68	N	160550	500	139 억	2428083	N	N	121	N	N
29	20230627	130815	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6980	-150	5	-2.10	991770450	141687	37.65	7100	7100	6930	9260	5000	7130	6999.73	8.70	0	-2698	7790	7460	7290	6960	6790	7375	6875	140	2130	500	4840	10	1	27906106	1948	-15.86	1.62	12	0.51	-440.00	4300.00	9420	20230203	-25.90	5060	20221013	37.94	9420	-25.90	20230203	5810	20.14	20230320	9420	-25.90	20230203	5060	37.94	20221013	1.68	N	160550	500	139 억	2428083	N	N	121	N	N
30	20230627	120818	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6940	-190	5	-2.66	855768160	122267	32.49	7100	7100	6930	9260	5000	7130	6999.18	8.70	0	-535	7790	7460	7290	6960	6790	7375	6875	140	2130	500	4840	10	1	27906106	1937	-15.77	1.61	12	0.44	-440.00	4300.00	9420	20230203	-26.33	5060	20221013	37.15	9420	-26.33	20230203	5810	19.45	20230320	9420	-26.33	20230203	5060	37.15	20221013	1.68	N	160550	500	139 억	2428083	N	N	121	N	N
31	20230627	110824	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7010	-120	5	-1.68	641384340	91469	24.30	7100	7100	6930	9260	5000	7130	7012.04	8.70	0	-5406	7790	7460	7290	6960	6790	7375	6875	140	2130	500	4840	10	1	27906106	1956	-15.93	1.63	12	0.33	-440.00	4300.00	9420	20230203	-25.58	5060	20221013	38.54	9420	-25.58	20230203	5810	20.65	20230320	9420	-25.58	20230203	5060	38.54	20221013	1.68	N	160550	500	139 억	2428083	N	N	121	N	N
32	20230627	100759	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7030	-100	5	-1.40	468179370	66735	17.73	7100	7100	6930	9260	5000	7130	7015.50	8.70	0	-409	7790	7460	7290	6960	6790	7375	6875	140	2130	500	4840	10	1	27906106	1962	-15.98	1.63	12	0.24	-440.00	4300.00	9420	20230203	-25.37	5060	20221013	38.93	9420	-25.37	20230203	5810	21.00	20230320	9420	-25.37	20230203	5060	38.93	20221013	1.68	N	160550	500	139 억	2428083	N	N	121	N	N
33	20230627	090804	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6980	-150	5	-2.10	154534010	21977	5.84	7100	7100	6980	9260	5000	7130	7031.62	8.70	0	-7531	7790	7460	7290	6960	6790	7375	6875	140	2130	500	4840	10	1	27906106	1948	-15.86	1.62	12	0.08	-440.00	4300.00	9420	20230203	-25.90	5060	20221013	37.94	9420	-25.90	20230203	5810	20.14	20230320	9420	-25.90	20230203	5060	37.94	20221013	1.68	N	160550	500	139 억	2428083	N	N	121	N	N
34	20230626	160803	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7130	-480	5	-6.31	2724768370	374810	281.99	7620	7620	7120	9890	5330	7610	7269.75	8.77	0	-16549	7910	7760	7620	7470	7330	7690	7400	140	2280	500	5170	10	1	27906106	1990	-16.20	1.66	12	1.34	-440.00	4300.00	9420	20230203	-24.31	5060	20221013	40.91	9420	-24.31	20230203	5810	22.72	20230320	9420	-24.31	20230203	5060	40.91	20221013	1.71	N	160550	500	139 억	2446252	N	N	121	N	N
35	20230626	150809	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7130	-480	5	-6.31	2516952310	345727	260.11	7620	7620	7120	9890	5330	7610	7280.17	8.77	0	-24290	7910	7760	7620	7470	7330	7690	7400	140	2280	500	5170	10	1	27906106	1990	-16.20	1.66	12	1.24	-440.00	4300.00	9420	20230203	-24.31	5060	20221013	40.91	9420	-24.31	20230203	5810	22.72	20230320	9420	-24.31	20230203	5060	40.91	20221013	1.71	N	160550	500	139 억	2446252	N	N	284	N	N
36	20230626	140807	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7190	-420	5	-5.52	2236363670	306635	230.70	7620	7620	7150	9890	5330	7610	7293.24	8.77	0	-27848	7910	7760	7620	7470	7330	7690	7400	140	2280	500	5170	10	1	27906106	2006	-16.34	1.67	12	1.10	-440.00	4300.00	9420	20230203	-23.67	5060	20221013	42.09	9420	-23.67	20230203	5810	23.75	20230320	9420	-23.67	20230203	5060	42.09	20221013	1.71	N	160550	500	139 억	2446252	N	N	284	N	N
37	20230626	130803	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7230	-380	5	-4.99	1789540130	244508	183.96	7620	7620	7170	9890	5330	7610	7318.94	8.77	0	-26568	7910	7760	7620	7470	7330	7690	7400	140	2280	500	5170	10	1	27906106	2018	-16.43	1.68	12	0.88	-440.00	4300.00	9420	20230203	-23.25	5060	20221013	42.89	9420	-23.25	20230203	5810	24.44	20230320	9420	-23.25	20230203	5060	42.89	20221013	1.71	N	160550	500	139 억	2446252	N	N	284	N	N
38	20230626	120802	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7200	-410	5	-5.39	1486092410	202503	152.36	7620	7620	7170	9890	5330	7610	7338.62	8.77	0	-23046	7910	7760	7620	7470	7330	7690	7400	140	2280	500	5170	10	1	27906106	2009	-16.36	1.67	12	0.73	-440.00	4300.00	9420	20230203	-23.57	5060	20221013	42.29	9420	-23.57	20230203	5810	23.92	20230320	9420	-23.57	20230203	5060	42.29	20221013	1.71	N	160550	500	139 억	2446252	N	N	284	N	N
39	20230626	110802	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7210	-400	5	-5.26	1156858460	156869	118.02	7620	7620	7200	9890	5330	7610	7374.68	8.77	0	-17903	7910	7760	7620	7470	7330	7690	7400	140	2280	500	5170	10	1	27906106	2012	-16.39	1.68	12	0.56	-440.00	4300.00	9420	20230203	-23.46	5060	20221013	42.49	9420	-23.46	20230203	5810	24.10	20230320	9420	-23.46	20230203	5060	42.49	20221013	1.71	N	160550	500	139 억	2446252	N	N	284	N	N
40	20230626	100802	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7490	-120	5	-1.58	383354200	51418	38.69	7620	7620	7380	9890	5330	7610	7455.64	8.77	0	-13391	7910	7760	7620	7470	7330	7690	7400	140	2280	500	5170	10	1	27906106	2090	-17.02	1.74	12	0.18	-440.00	4300.00	9420	20230203	-20.49	5060	20221013	48.02	9420	-20.49	20230203	5810	28.92	20230320	9420	-20.49	20230203	5060	48.02	20221013	1.71	N	160550	500	139 억	2446252	N	N	284	N	N
41	20230626	090805	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7400	-210	5	-2.76	212514040	28466	21.42	7620	7620	7400	9890	5330	7610	7465.54	8.77	0	-10110	7910	7760	7620	7470	7330	7690	7400	140	2280	500	5170	10	1	27906106	2065	-16.82	1.72	12	0.10	-440.00	4300.00	9420	20230203	-21.44	5060	20221013	46.25	9420	-21.44	20230203	5810	27.37	20230320	9420	-21.44	20230203	5060	46.25	20221013	1.71	N	160550	500	139 억	2446252	N	N	284	N	N
42	20230623	180354	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7610	-50	5	-0.65	1007396990	132914	39.89	7700	7770	7480	9950	5370	7660	7579.16	8.79	0	-7503	8093	7876	7733	7516	7373	7840	7480	140	2290	500	5200	10	1	27906106	2124	-17.30	1.77	12	0.48	-440.00	4300.00	9420	20230203	-19.21	5060	20221013	50.40	9420	-19.21	20230203	5810	30.98	20230320	9420	-19.21	20230203	5060	50.40	20221013	1.69	N	160550	500	139 억	2453265	N	N	284	N	N
43	20230623	140636	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7560	-100	5	-1.31	869797680	114763	34.45	7700	7770	7480	9950	5370	7660	7579.08	8.79	0	-7616	8093	7876	7733	7516	7373	7840	7480	140	2290	500	5200	10	1	27906106	2110	-17.18	1.76	12	0.41	-440.00	4300.00	9420	20230203	-19.75	5060	20221013	49.41	9420	-19.75	20230203	5810	30.12	20230320	9420	-19.75	20230203	5060	49.41	20221013	1.69	N	160550	500	139 억	2453265	N	N	516	N	N
44	20230622	160522	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7660	100	2	1.32	2560208470	328784	124.50	7660	7950	7590	9820	5300	7560	7787.09	8.68	0	30575	8073	7816	7683	7426	7293	7750	7360	140	2260	500	5140	10	1	27906106	2138	-17.41	1.78	12	1.18	-440.00	4300.00	9420	20230203	-18.68	5060	20221013	51.38	9420	-18.68	20230203	5810	31.84	20230320	9420	-18.68	20230203	5060	51.38	20221013	1.78	N	160550	500	139 억	2421714	N	N	341	N	N
45	20230622	150939	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7690	130	2	1.72	2488586110	319452	120.97	7660	7950	7590	9820	5300	7560	7790.17	8.68	0	29199	8073	7816	7683	7426	7293	7750	7360	140	2260	500	5140	10	1	27906106	2146	-17.48	1.79	12	1.14	-440.00	4300.00	9420	20230203	-18.37	5060	20221013	51.98	9420	-18.37	20230203	5810	32.36	20230320	9420	-18.37	20230203	5060	51.98	20221013	1.78	N	160550	500	139 억	2421714	N	N	1078	N	N
46	20230622	140406	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7670	110	2	1.46	2345895430	300884	113.93	7660	7950	7590	9820	5300	7560	7796.68	8.68	0	32572	8073	7816	7683	7426	7293	7750	7360	140	2260	500	5140	10	1	27906106	2140	-17.43	1.78	12	1.08	-440.00	4300.00	9420	20230203	-18.58	5060	20221013	51.58	9420	-18.58	20230203	5810	32.01	20230320	9420	-18.58	20230203	5060	51.58	20221013	1.78	N	160550	500	139 억	2421714	N	N	1078	N	N
47	20230622	130505	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7760	200	2	2.65	2111454790	270312	102.36	7660	7950	7590	9820	5300	7560	7811.18	8.68	0	39017	8073	7816	7683	7426	7293	7750	7360	140	2260	500	5140	10	1	27906106	2166	-17.64	1.80	12	0.97	-440.00	4300.00	9420	20230203	-17.62	5060	20221013	53.36	9420	-17.62	20230203	5810	33.56	20230320	9420	-17.62	20230203	5060	53.36	20221013	1.78	N	160550	500	139 억	2421714	N	N	1078	N	N
48	20230622	120842	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7800	240	2	3.17	1848674180	236346	89.50	7660	7950	7590	9820	5300	7560	7821.90	8.68	0	43343	8073	7816	7683	7426	7293	7750	7360	140	2260	500	5140	10	1	27906106	2177	-17.73	1.81	12	0.85	-440.00	4300.00	9420	20230203	-17.20	5060	20221013	54.15	9420	-17.20	20230203	5810	34.25	20230320	9420	-17.20	20230203	5060	54.15	20221013	1.78	N	160550	500	139 억	2421714	N	N	1078	N	N
49	20230622	110814	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7760	200	2	2.65	1748673840	223531	84.64	7660	7950	7590	9820	5300	7560	7822.96	8.68	0	45203	8073	7816	7683	7426	7293	7750	7360	140	2260	500	5140	10	1	27906106	2166	-17.64	1.80	12	0.80	-440.00	4300.00	9420	20230203	-17.62	5060	20221013	53.36	9420	-17.62	20230203	5810	33.56	20230320	9420	-17.62	20230203	5060	53.36	20221013	1.78	N	160550	500	139 억	2421714	N	N	1078	N	N
50	20230622	100407	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7870	310	2	4.10	1414094200	180582	68.38	7660	7950	7590	9820	5300	7560	7830.76	8.68	0	48226	8073	7816	7683	7426	7293	7750	7360	140	2260	500	5140	10	1	27906106	2196	-17.89	1.83	12	0.65	-440.00	4300.00	9420	20230203	-16.45	5060	20221013	55.53	9420	-16.45	20230203	5810	35.46	20230320	9420	-16.45	20230203	5060	55.53	20221013	1.78	N	160550	500	139 억	2421714	N	N	1078	N	N
51	20230622	090855	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7700	140	2	1.85	165183430	21541	8.16	7660	7720	7590	9820	5300	7560	7668.33	8.68	0	-2714	8073	7816	7683	7426	7293	7750	7360	140	2260	500	5140	10	1	27906106	2149	-17.50	1.79	12	0.08	-440.00	4300.00	9420	20230203	-18.26	5060	20221013	52.17	9420	-18.26	20230203	5810	32.53	20230320	9420	-18.26	20230203	5060	52.17	20221013	1.78	N	160550	500	139 억	2421714	N	N	1078	N	N
52	20230621	160723	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7560	-300	5	-3.82	2026754100	263326	31.98	7920	7940	7550	10210	5510	7860	7696.76	8.87	0	-53042	8473	8166	7893	7586	7313	8320	7740	140	2350	500	5340	10	1	27906106	2110	-17.18	1.76	12	0.94	-440.00	4300.00	9420	20230203	-19.75	5060	20221013	49.41	9420	-19.75	20230203	5810	30.12	20230320	9420	-19.75	20230203	5060	49.41	20221013	1.84	N	160550	500	139 억	2474064	N	N	1078	N	N
53	20230621	150850	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7580	-280	5	-3.56	1856144890	240766	29.24	7920	7940	7570	10210	5510	7860	7709.33	8.87	0	-45044	8473	8166	7893	7586	7313	8320	7740	140	2350	500	5340	10	1	27906106	2115	-17.23	1.76	12	0.86	-440.00	4300.00	9420	20230203	-19.53	5060	20221013	49.80	9420	-19.53	20230203	5810	30.46	20230320	9420	-19.53	20230203	5060	49.80	20221013	1.84	N	160550	500	139 억	2474064	N	N	768	N	N
54	20230621	140915	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7620	-240	5	-3.05	1665730130	215688	26.20	7920	7940	7580	10210	5510	7860	7722.87	8.87	0	-40472	8473	8166	7893	7586	7313	8320	7740	140	2350	500	5340	10	1	27906106	2126	-17.32	1.77	12	0.77	-440.00	4300.00	9420	20230203	-19.11	5060	20221013	50.59	9420	-19.11	20230203	5810	31.15	20230320	9420	-19.11	20230203	5060	50.59	20221013	1.84	N	160550	500	139 억	2474064	N	N	768	N	N
55	20230621	130527	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7700	-160	5	-2.04	1274371680	164399	19.97	7920	7940	7650	10210	5510	7860	7751.70	8.87	0	-34583	8473	8166	7893	7586	7313	8320	7740	140	2350	500	5340	10	1	27906106	2149	-17.50	1.79	12	0.59	-440.00	4300.00	9420	20230203	-18.26	5060	20221013	52.17	9420	-18.26	20230203	5810	32.53	20230320	9420	-18.26	20230203	5060	52.17	20221013	1.84	N	160550	500	139 억	2474064	N	N	768	N	N
56	20230621	121027	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7680	-180	5	-2.29	1189381200	153364	18.63	7920	7940	7650	10210	5510	7860	7755.28	8.87	0	-30108	8473	8166	7893	7586	7313	8320	7740	140	2350	500	5340	10	1	27906106	2143	-17.45	1.79	12	0.55	-440.00	4300.00	9420	20230203	-18.47	5060	20221013	51.78	9420	-18.47	20230203	5810	32.19	20230320	9420	-18.47	20230203	5060	51.78	20221013	1.84	N	160550	500	139 억	2474064	N	N	768	N	N
57	20230621	110106	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7670	-190	5	-2.42	925196890	118993	14.45	7920	7940	7670	10210	5510	7860	7775.22	8.87	0	-18203	8473	8166	7893	7586	7313	8320	7740	140	2350	500	5340	10	1	27906106	2140	-17.43	1.78	12	0.43	-440.00	4300.00	9420	20230203	-18.58	5060	20221013	51.58	9420	-18.58	20230203	5810	32.01	20230320	9420	-18.58	20230203	5060	51.58	20221013	1.84	N	160550	500	139 억	2474064	N	N	768	N	N
58	20230621	100507	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7770	-90	5	-1.15	518289870	66259	8.05	7920	7940	7750	10210	5510	7860	7822.18	8.87	0	-4738	8473	8166	7893	7586	7313	8320	7740	140	2350	500	5340	10	1	27906106	2168	-17.66	1.81	12	0.24	-440.00	4300.00	9420	20230203	-17.52	5060	20221013	53.56	9420	-17.52	20230203	5810	33.73	20230320	9420	-17.52	20230203	5060	53.56	20221013	1.84	N	160550	500	139 억	2474064	N	N	768	N	N
59	20230621	090235	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7870	10	2	0.13	69294130	8778	1.07	7920	7940	7860	10210	5510	7860	7894.07	8.87	0	-2397	8473	8166	7893	7586	7313	8320	7740	140	2350	500	5340	10	1	27906106	2196	-17.89	1.83	12	0.03	-440.00	4300.00	9420	20230203	-16.45	5060	20221013	55.53	9420	-16.45	20230203	5810	35.46	20230320	9420	-16.45	20230203	5060	55.53	20221013	1.84	N	160550	500	139 억	2474064	N	N	768	N	N
60	20230620	160438	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7860	200	2	2.61	6511449840	820035	264.37	7780	8200	7620	9950	5370	7660	7940.46	8.66	0	55469	7980	7820	7680	7520	7380	7750	7450	140	2290	500	5200	10	1	27906106	2193	-17.86	1.83	12	2.94	-440.00	4300.00	9420	20230203	-16.56	5060	20221013	55.34	9420	-16.56	20230203	5810	35.28	20230320	9420	-16.56	20230203	5060	55.34	20221013	1.82	N	160550	500	139 억	2416154	N	N	768	N	N
61	20230620	150639	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7890	230	2	3.00	6385671590	804050	259.22	7780	8200	7620	9950	5370	7660	7941.88	8.66	0	55375	7980	7820	7680	7520	7380	7750	7450	140	2290	500	5200	10	1	27906106	2202	-17.93	1.83	12	2.88	-440.00	4300.00	9420	20230203	-16.24	5060	20221013	55.93	9420	-16.24	20230203	5810	35.80	20230320	9420	-16.24	20230203	5060	55.93	20221013	1.82	N	160550	500	139 억	2416154	N	N	6	N	N
62	20230620	140414	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7990	330	2	4.31	5522374590	694597	223.93	7780	8200	7620	9950	5370	7660	7950.47	8.66	0	71347	7980	7820	7680	7520	7380	7750	7450	140	2290	500	5200	10	1	27906106	2230	-18.16	1.86	12	2.49	-440.00	4300.00	9420	20230203	-15.18	5060	20221013	57.91	9420	-15.18	20230203	5810	37.52	20230320	9420	-15.18	20230203	5060	57.91	20221013	1.82	N	160550	500	139 억	2416154	N	N	6	N	N
63	20230620	130724	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	8060	400	2	5.22	3718835240	469638	151.41	7780	8200	7620	9950	5370	7660	7918.51	8.66	0	34673	7980	7820	7680	7520	7380	7750	7450	140	2290	500	5200	10	1	27906106	2249	-18.32	1.87	12	1.68	-440.00	4300.00	9420	20230203	-14.44	5060	20221013	59.29	9420	-14.44	20230203	5810	38.73	20230320	9420	-14.44	20230203	5060	59.29	20221013	1.82	N	160550	500	139 억	2416154	N	N	6	N	N
64	20230620	120220	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7890	230	2	3.00	1676645800	214940	69.30	7780	7900	7620	9950	5370	7660	7800.53	8.66	0	34187	7980	7820	7680	7520	7380	7750	7450	140	2290	500	5200	10	1	27906106	2202	-17.93	1.83	12	0.77	-440.00	4300.00	9420	20230203	-16.24	5060	20221013	55.93	9420	-16.24	20230203	5810	35.80	20230320	9420	-16.24	20230203	5060	55.93	20221013	1.82	N	160550	500	139 억	2416154	N	N	6	N	N
65	20230620	110657	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7810	150	2	1.96	1320678320	169526	54.65	7780	7870	7620	9950	5370	7660	7790.42	8.66	0	19465	7980	7820	7680	7520	7380	7750	7450	140	2290	500	5200	10	1	27906106	2179	-17.75	1.82	12	0.61	-440.00	4300.00	9420	20230203	-17.09	5060	20221013	54.35	9420	-17.09	20230203	5810	34.42	20230320	9420	-17.09	20230203	5060	54.35	20221013	1.82	N	160550	500	139 억	2416154	N	N	6	N	N
66	20230620	100652	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7770	110	2	1.44	1049207860	134738	43.44	7780	7870	7620	9950	5370	7660	7787.02	8.66	0	15518	7980	7820	7680	7520	7380	7750	7450	140	2290	500	5200	10	1	27906106	2168	-17.66	1.81	12	0.48	-440.00	4300.00	9420	20230203	-17.52	5060	20221013	53.56	9420	-17.52	20230203	5810	33.73	20230320	9420	-17.52	20230203	5060	53.56	20221013	1.82	N	160550	500	139 억	2416154	N	N	6	N	N
67	20230620	090239	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7660	0	3	0.00	120254900	15564	5.02	7780	7790	7660	9950	5370	7660	7726.48	8.66	0	-5888	7980	7820	7680	7520	7380	7750	7450	140	2290	500	5200	10	1	27906106	2138	-17.41	1.78	12	0.06	-440.00	4300.00	9420	20230203	-18.68	5060	20221013	51.38	9420	-18.68	20230203	5810	31.84	20230320	9420	-18.68	20230203	5060	51.38	20221013	1.82	N	160550	500	139 억	2416154	N	N	6	N	N
68	20230619	160456	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7660	-170	5	-2.17	2364135110	308527	116.22	7830	7840	7540	10170	5490	7830	7662.68	8.69	0	-2703	8010	7920	7820	7730	7630	7870	7680	140	2340	500	5320	10	1	27906106	2138	-17.41	1.78	12	1.11	-440.00	4300.00	9420	20230203	-18.68	5060	20221013	51.38	9420	-18.68	20230203	5810	31.84	20230320	9420	-18.68	20230203	5060	51.38	20221013	1.86	N	160550	500	139 억	2424009	N	N	6	N	N
69	20230619	150104	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7650	-180	5	-2.30	2269787740	296192	111.58	7830	7840	7540	10170	5490	7830	7663.23	8.69	0	639	8010	7920	7820	7730	7630	7870	7680	140	2340	500	5320	10	1	27906106	2135	-17.39	1.78	12	1.06	-440.00	4300.00	9420	20230203	-18.79	5060	20221013	51.19	9420	-18.79	20230203	5810	31.67	20230320	9420	-18.79	20230203	5060	51.19	20221013	1.86	N	160550	500	139 억	2424009	N	N	393	N	N
70	20230619	140256	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7570	-260	5	-3.32	1993626350	259716	97.84	7830	7840	7570	10170	5490	7830	7676.18	8.69	0	-10404	8010	7920	7820	7730	7630	7870	7680	140	2340	500	5320	10	1	27906106	2112	-17.20	1.76	12	0.93	-440.00	4300.00	9420	20230203	-19.64	5060	20221013	49.60	9420	-19.64	20230203	5810	30.29	20230320	9420	-19.64	20230203	5060	49.60	20221013	1.86	N	160550	500	139 억	2424009	N	N	393	N	N
71	20230619	130411	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7620	-210	5	-2.68	1848513630	240581	90.63	7830	7840	7570	10170	5490	7830	7683.54	8.69	0	-7697	8010	7920	7820	7730	7630	7870	7680	140	2340	500	5320	10	1	27906106	2126	-17.32	1.77	12	0.86	-440.00	4300.00	9420	20230203	-19.11	5060	20221013	50.59	9420	-19.11	20230203	5810	31.15	20230320	9420	-19.11	20230203	5060	50.59	20221013	1.86	N	160550	500	139 억	2424009	N	N	393	N	N
72	20230619	120117	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7650	-180	5	-2.30	1478743580	192017	72.33	7830	7840	7640	10170	5490	7830	7701.11	8.69	0	-9808	8010	7920	7820	7730	7630	7870	7680	140	2340	500	5320	10	1	27906106	2135	-17.39	1.78	12	0.69	-440.00	4300.00	9420	20230203	-18.79	5060	20221013	51.19	9420	-18.79	20230203	5810	31.67	20230320	9420	-18.79	20230203	5060	51.19	20221013	1.86	N	160550	500	139 억	2424009	N	N	393	N	N
73	20230619	110952	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7660	-170	5	-2.17	1162778970	150727	56.78	7830	7840	7660	10170	5490	7830	7714.47	8.69	0	3992	8010	7920	7820	7730	7630	7870	7680	140	2340	500	5320	10	1	27906106	2138	-17.41	1.78	12	0.54	-440.00	4300.00	9420	20230203	-18.68	5060	20221013	51.38	9420	-18.68	20230203	5810	31.84	20230320	9420	-18.68	20230203	5060	51.38	20221013	1.86	N	160550	500	139 억	2424009	N	N	393	N	N
74	20230619	100526	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7740	-90	5	-1.15	797702680	103246	38.89	7830	7840	7670	10170	5490	7830	7726.23	8.69	0	5141	8010	7920	7820	7730	7630	7870	7680	140	2340	500	5320	10	1	27906106	2160	-17.59	1.80	12	0.37	-440.00	4300.00	9420	20230203	-17.83	5060	20221013	52.96	9420	-17.83	20230203	5810	33.22	20230320	9420	-17.83	20230203	5060	52.96	20221013	1.86	N	160550	500	139 억	2424009	N	N	393	N	N
75	20230619	090324	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7800	-30	5	-0.38	104537510	13366	5.04	7830	7840	7780	10170	5490	7830	7821.15	8.69	0	-4449	8010	7920	7820	7730	7630	7870	7680	140	2340	500	5320	10	1	27906106	2177	-17.73	1.81	12	0.05	-440.00	4300.00	9420	20230203	-17.20	5060	20221013	54.15	9420	-17.20	20230203	5810	34.25	20230320	9420	-17.20	20230203	5060	54.15	20221013	1.86	N	160550	500	139 억	2424009	N	N	393	N	N
76	20230616	160104	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7830	-80	5	-1.01	2061290720	263992	29.40	7890	7910	7720	10280	5540	7910	7808.09	9.01	0	-89910	8303	8106	7753	7556	7203	8205	7655	140	2370	500	5370	10	1	27906106	2185	-17.80	1.82	12	0.95	-440.00	4300.00	9420	20230203	-16.88	5060	20221013	54.74	9420	-16.88	20230203	5810	34.77	20230320	9420	-16.88	20230203	5060	54.74	20221013	1.93	N	160550	500	139 억	2513959	N	N	393	N	N
77	20230616	150303	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7860	-50	5	-0.63	1957502210	250767	27.93	7890	7910	7720	10280	5540	7910	7806.03	9.01	0	-82927	8303	8106	7753	7556	7203	8205	7655	140	2370	500	5370	10	1	27906106	2193	-17.86	1.83	12	0.90	-440.00	4300.00	9420	20230203	-16.56	5060	20221013	55.34	9420	-16.56	20230203	5810	35.28	20230320	9420	-16.56	20230203	5060	55.34	20221013	1.93	N	160550	500	139 억	2513959	N	N	1474	N	N
78	20230616	140250	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7800	-110	5	-1.39	1290875090	165918	18.48	7890	7890	7720	10280	5540	7910	7780.15	9.01	0	-64207	8303	8106	7753	7556	7203	8205	7655	140	2370	500	5370	10	1	27906106	2177	-17.73	1.81	12	0.59	-440.00	4300.00	9420	20230203	-17.20	5060	20221013	54.15	9420	-17.20	20230203	5810	34.25	20230320	9420	-17.20	20230203	5060	54.15	20221013	1.93	N	160550	500	139 억	2513959	N	N	1474	N	N
79	20230616	130554	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7810	-100	5	-1.26	1117090570	143674	16.00	7890	7890	7720	10280	5540	7910	7775.12	9.01	0	-55213	8303	8106	7753	7556	7203	8205	7655	140	2370	500	5370	10	1	27906106	2179	-17.75	1.82	12	0.51	-440.00	4300.00	9420	20230203	-17.09	5060	20221013	54.35	9420	-17.09	20230203	5810	34.42	20230320	9420	-17.09	20230203	5060	54.35	20221013	1.93	N	160550	500	139 억	2513959	N	N	1474	N	N
80	20230616	120245	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7780	-130	5	-1.64	950304180	122252	13.61	7890	7890	7720	10280	5540	7910	7773.26	9.01	0	-44347	8303	8106	7753	7556	7203	8205	7655	140	2370	500	5370	10	1	27906106	2171	-17.68	1.81	12	0.44	-440.00	4300.00	9420	20230203	-17.41	5060	20221013	53.75	9420	-17.41	20230203	5810	33.91	20230320	9420	-17.41	20230203	5060	53.75	20221013	1.93	N	160550	500	139 억	2513959	N	N	1474	N	N
81	20230616	110619	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7750	-160	5	-2.02	849216730	109246	12.17	7890	7890	7720	10280	5540	7910	7773.36	9.01	0	-42598	8303	8106	7753	7556	7203	8205	7655	140	2370	500	5370	10	1	27906106	2163	-17.61	1.80	12	0.39	-440.00	4300.00	9420	20230203	-17.73	5060	20221013	53.16	9420	-17.73	20230203	5810	33.39	20230320	9420	-17.73	20230203	5060	53.16	20221013	1.93	N	160550	500	139 억	2513959	N	N	1474	N	N
82	20230616	100322	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7780	-130	5	-1.64	669809670	86078	9.59	7890	7890	7720	10280	5540	7910	7781.34	9.01	0	-29914	8303	8106	7753	7556	7203	8205	7655	140	2370	500	5370	10	1	27906106	2171	-17.68	1.81	12	0.31	-440.00	4300.00	9420	20230203	-17.41	5060	20221013	53.75	9420	-17.41	20230203	5810	33.91	20230320	9420	-17.41	20230203	5060	53.75	20221013	1.93	N	160550	500	139 억	2513959	N	N	1474	N	N
83	20230616	090620	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7730	-180	5	-2.28	268852890	34422	3.83	7890	7890	7720	10280	5540	7910	7810.32	9.01	0	-15588	8303	8106	7753	7556	7203	8205	7655	140	2370	500	5370	10	1	27906106	2157	-17.57	1.80	12	0.12	-440.00	4300.00	9420	20230203	-17.94	5060	20221013	52.77	9420	-17.94	20230203	5810	33.05	20230320	9420	-17.94	20230203	5060	52.77	20221013	1.93	N	160550	500	139 억	2513959	N	N	1474	N	N
84	20230615	150205	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7830	480	2	6.53	6339224140	816368	160.06	7440	7950	7400	9550	5150	7350	7765.49	8.39	0	174725	7816	7582	7406	7172	6996	7495	7085	140	2200	500	4990	10	1	27906106	2185	-17.80	1.82	12	2.93	-440.00	4300.00	9420	20230203	-16.88	5060	20221013	54.74	9420	-16.88	20230203	5810	34.77	20230320	9420	-16.88	20230203	5060	54.74	20221013	2.12	N	160550	500	139 억	2342030	N	N	111	N	N
85	20230615	140604	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7830	480	2	6.53	6054499500	779979	152.93	7440	7950	7400	9550	5150	7350	7762.73	8.39	0	173356	7816	7582	7406	7172	6996	7495	7085	140	2200	500	4990	10	1	27906106	2185	-17.80	1.82	12	2.80	-440.00	4300.00	9420	20230203	-16.88	5060	20221013	54.74	9420	-16.88	20230203	5810	34.77	20230320	9420	-16.88	20230203	5060	54.74	20221013	2.12	N	160550	500	139 억	2342030	N	N	111	N	N
86	20230615	130703	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7860	510	2	6.94	5665075940	730369	143.20	7440	7950	7400	9550	5150	7350	7756.82	8.39	0	169968	7816	7582	7406	7172	6996	7495	7085	140	2200	500	4990	10	1	27906106	2193	-17.86	1.83	12	2.62	-440.00	4300.00	9420	20230203	-16.56	5060	20221013	55.34	9420	-16.56	20230203	5810	35.28	20230320	9420	-16.56	20230203	5060	55.34	20221013	2.12	N	160550	500	139 억	2342030	N	N	111	N	N
87	20230615	120909	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7820	470	2	6.39	5187632260	669265	131.22	7440	7950	7400	9550	5150	7350	7751.63	8.39	0	153558	7816	7582	7406	7172	6996	7495	7085	140	2200	500	4990	10	1	27906106	2182	-17.77	1.82	12	2.40	-440.00	4300.00	9420	20230203	-16.99	5060	20221013	54.55	9420	-16.99	20230203	5810	34.60	20230320	9420	-16.99	20230203	5060	54.55	20221013	2.12	N	160550	500	139 억	2342030	N	N	111	N	N
88	20230615	111101	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7700	350	2	4.76	4644352390	599301	117.50	7440	7950	7400	9550	5150	7350	7750.05	8.39	0	144923	7816	7582	7406	7172	6996	7495	7085	140	2200	500	4990	10	1	27906106	2149	-17.50	1.79	12	2.15	-440.00	4300.00	9420	20230203	-18.26	5060	20221013	52.17	9420	-18.26	20230203	5810	32.53	20230320	9420	-18.26	20230203	5060	52.17	20221013	2.12	N	160550	500	139 억	2342030	N	N	111	N	N
89	20230611	184802	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7080	0	3	0.00	1101401140	155328	68.53	7090	7200	7020	9200	4960	7080	7090.91	8.69	-23261	-34477	7366	7222	7096	6952	6826	7215	6945	140	2120	500	4810	10	1	27906106	1976	-16.09	1.65	12	0.56	-440.00	4300.00	9420	20230203	-24.84	5060	20221013	39.92	9420	-24.84	20230203	5810	21.86	20230320	9420	-24.84	20230203	5060	39.92	20221013	1.78	N	160550	500	139 억	2423813	N	N	41	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History