KissMeData/200350/price/prices-20230601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160840	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20100	0	3	0.00	1335705060	65364	145.22	19910	21050	19870	26100	14100	20100	20435.40	1.51	0	-3063	20866	20482	20166	19782	19466	20325	19625	32	6000	500	12460	50	1	6454104	1297	-20.26	3.07	12	1.01	-992.00	6554.00	39600	20221128	-49.24	13900	20220701	44.60	26350	-23.72	20230117	18100	11.05	20230411	39600	-49.24	20221128	13900	44.60	20220701	5.84	N	200350	500	32 억	97208	N	N	32	N	N
3	20230630	150843	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20150	50	2	0.25	1188406820	58024	128.92	19910	21050	19870	26100	14100	20100	20481.96	1.51	0	-2545	20866	20482	20166	19782	19466	20325	19625	32	6000	500	12460	50	1	6454104	1301	-20.31	3.07	12	0.90	-992.00	6554.00	39600	20221128	-49.12	13900	20220701	44.96	26350	-23.53	20230117	18100	11.33	20230411	39600	-49.12	20221128	13900	44.96	20220701	5.84	N	200350	500	32 억	97208	N	N	32	N	N
4	20230630	140841	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20200	100	2	0.50	1041167970	50723	112.70	19910	21050	19870	26100	14100	20100	20527.39	1.51	0	-1001	20866	20482	20166	19782	19466	20325	19625	32	6000	500	12460	50	1	6454104	1304	-20.36	3.08	12	0.79	-992.00	6554.00	39600	20221128	-48.99	13900	20220701	45.32	26350	-23.34	20230117	18100	11.60	20230411	39600	-48.99	20221128	13900	45.32	20220701	5.84	N	200350	500	32 억	97208	N	N	32	N	N
5	20230630	130840	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20200	100	2	0.50	976085170	47492	105.52	19910	21050	19870	26100	14100	20100	20553.58	1.51	0	-627	20866	20482	20166	19782	19466	20325	19625	32	6000	500	12460	50	1	6454104	1304	-20.36	3.08	12	0.74	-992.00	6554.00	39600	20221128	-48.99	13900	20220701	45.32	26350	-23.34	20230117	18100	11.60	20230411	39600	-48.99	20221128	13900	45.32	20220701	5.84	N	200350	500	32 억	97208	N	N	32	N	N
6	20230630	120838	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20150	50	2	0.25	935257020	45461	101.00	19910	21050	19870	26100	14100	20100	20573.78	1.51	0	-618	20866	20482	20166	19782	19466	20325	19625	32	6000	500	12460	50	1	6454104	1301	-20.31	3.07	12	0.70	-992.00	6554.00	39600	20221128	-49.12	13900	20220701	44.96	26350	-23.53	20230117	18100	11.33	20230411	39600	-49.12	20221128	13900	44.96	20220701	5.84	N	200350	500	32 억	97208	N	N	32	N	N
7	20230630	110841	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20350	250	2	1.24	825237120	40042	88.96	19910	21050	19870	26100	14100	20100	20610.56	1.51	0	1443	20866	20482	20166	19782	19466	20325	19625	32	6000	500	12460	50	1	6454104	1313	-20.51	3.10	12	0.62	-992.00	6554.00	39600	20221128	-48.61	13900	20220701	46.40	26350	-22.77	20230117	18100	12.43	20230411	39600	-48.61	20221128	13900	46.40	20220701	5.84	N	200350	500	32 억	97208	N	N	32	N	N
8	20230630	100841	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20700	600	2	2.99	647107720	31313	69.57	19910	21050	19870	26100	14100	20100	20667.60	1.51	0	1289	20866	20482	20166	19782	19466	20325	19625	32	6000	500	12460	50	1	6454104	1336	-20.87	3.16	12	0.49	-992.00	6554.00	39600	20221128	-47.73	13900	20220701	48.92	26350	-21.44	20230117	18100	14.36	20230411	39600	-47.73	20221128	13900	48.92	20220701	5.84	N	200350	500	32 억	97208	N	N	32	N	N
9	20230630	090841	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20050	-50	5	-0.25	25523020	1280	2.84	19910	20050	19870	26100	14100	20100	19926.29	1.51	0	-179	20866	20482	20166	19782	19466	20325	19625	32	6000	500	12460	50	1	6454104	1294	-20.21	3.06	12	0.02	-992.00	6554.00	39600	20221128	-49.37	13900	20220701	44.24	26350	-23.91	20230117	18100	10.77	20230411	39600	-49.37	20221128	13900	44.24	20220701	5.84	N	200350	500	32 억	97208	N	N	32	N	N
10	20230629	160836	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20100	-100	5	-0.50	871195350	43452	62.49	20500	20550	19850	26250	14150	20200	20049.60	1.72	0	-13482	21200	20700	20050	19550	18900	20950	19800	32	6050	500	12520	50	1	6454104	1297	-20.26	3.07	12	0.67	-992.00	6554.00	39600	20221128	-49.24	13900	20220701	44.60	26350	-23.72	20230117	18100	11.05	20230411	39600	-49.24	20221128	13900	44.60	20220701	5.71	N	200350	500	32 억	110987	N	N	32	N	N
11	20230629	150836	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19940	-260	5	-1.29	745311780	37164	53.45	20500	20550	19850	26250	14150	20200	20054.67	1.72	0	-13171	21200	20700	20050	19550	18900	20950	19800	32	6050	500	12520	10	1	6454104	1287	-20.10	3.04	12	0.58	-992.00	6554.00	39600	20221128	-49.65	13900	20220701	43.45	26350	-24.33	20230117	18100	10.17	20230411	39600	-49.65	20221128	13900	43.45	20220701	5.71	N	200350	500	32 억	110987	N	N	3	N	N
12	20230629	140834	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19870	-330	5	-1.63	678035680	33784	48.59	20500	20550	19850	26250	14150	20200	20069.73	1.72	0	-11863	21200	20700	20050	19550	18900	20950	19800	32	6050	500	12520	10	1	6454104	1282	-20.03	3.03	12	0.52	-992.00	6554.00	39600	20221128	-49.82	13900	20220701	42.95	26350	-24.59	20230117	18100	9.78	20230411	39600	-49.82	20221128	13900	42.95	20220701	5.71	N	200350	500	32 억	110987	N	N	3	N	N
13	20230629	130834	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19940	-260	5	-1.29	558303920	27764	39.93	20500	20550	19920	26250	14150	20200	20108.92	1.72	0	-9422	21200	20700	20050	19550	18900	20950	19800	32	6050	500	12520	10	1	6454104	1287	-20.10	3.04	12	0.43	-992.00	6554.00	39600	20221128	-49.65	13900	20220701	43.45	26350	-24.33	20230117	18100	10.17	20230411	39600	-49.65	20221128	13900	43.45	20220701	5.71	N	200350	500	32 억	110987	N	N	3	N	N
14	20230629	120837	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20000	-200	5	-0.99	517290230	25710	36.98	20500	20550	19920	26250	14150	20200	20120.20	1.72	0	-9166	21200	20700	20050	19550	18900	20950	19800	32	6050	500	12520	50	1	6454104	1291	-20.16	3.05	12	0.40	-992.00	6554.00	39600	20221128	-49.49	13900	20220701	43.88	26350	-24.10	20230117	18100	10.50	20230411	39600	-49.49	20221128	13900	43.88	20220701	5.71	N	200350	500	32 억	110987	N	N	3	N	N
15	20230629	110838	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19960	-240	5	-1.19	419664380	20814	29.94	20500	20550	19960	26250	14150	20200	20162.60	1.72	0	-8286	21200	20700	20050	19550	18900	20950	19800	32	6050	500	12520	10	1	6454104	1288	-20.12	3.05	12	0.32	-992.00	6554.00	39600	20221128	-49.60	13900	20220701	43.60	26350	-24.25	20230117	18100	10.28	20230411	39600	-49.60	20221128	13900	43.60	20220701	5.71	N	200350	500	32 억	110987	N	N	3	N	N
16	20230629	100840	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20200	0	3	0.00	203426050	10063	14.47	20500	20550	20000	26250	14150	20200	20215.25	1.72	0	-4722	21200	20700	20050	19550	18900	20950	19800	32	6050	500	12520	50	1	6454104	1304	-20.36	3.08	12	0.16	-992.00	6554.00	39600	20221128	-48.99	13900	20220701	45.32	26350	-23.34	20230117	18100	11.60	20230411	39600	-48.99	20221128	13900	45.32	20220701	5.71	N	200350	500	32 억	110987	N	N	3	N	N
17	20230629	090757	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20350	150	2	0.74	52379650	2579	3.71	20500	20550	20150	26250	14150	20200	20310.06	1.72	0	-1198	21200	20700	20050	19550	18900	20950	19800	32	6050	500	12520	50	1	6454104	1313	-20.51	3.10	12	0.04	-992.00	6554.00	39600	20221128	-48.61	13900	20220701	46.40	26350	-22.77	20230117	18100	12.43	20230411	39600	-48.61	20221128	13900	46.40	20220701	5.71	N	200350	500	32 억	110987	N	N	3	N	N
18	20230628	160825	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20200	700	2	3.59	1380808880	68861	120.54	19450	20550	19400	25350	13650	19500	20052.12	1.71	0	-87	19993	19746	19433	19186	18873	19590	19030	32	5850	500	12090	50	1	6454104	1304	-20.36	3.08	12	1.07	-992.00	6554.00	39600	20221128	-48.99	13900	20220701	45.32	26350	-23.34	20230117	18100	11.60	20230411	39600	-48.99	20221128	13900	45.32	20220701	5.74	N	200350	500	32 억	110263	N	N	3	N	N
19	20230628	150832	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20200	700	2	3.59	1341476880	66913	117.13	19450	20550	19400	25350	13650	19500	20048.08	1.71	0	-62	19993	19746	19433	19186	18873	19590	19030	32	5850	500	12090	50	1	6454104	1304	-20.36	3.08	12	1.04	-992.00	6554.00	39600	20221128	-48.99	13900	20220701	45.32	26350	-23.34	20230117	18100	11.60	20230411	39600	-48.99	20221128	13900	45.32	20220701	5.74	N	200350	500	32 억	110263	N	N	68	N	N
20	20230628	140831	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20300	800	2	4.10	1266223680	63182	110.60	19450	20550	19400	25350	13650	19500	20040.89	1.71	0	-1708	19993	19746	19433	19186	18873	19590	19030	32	5850	500	12090	50	1	6454104	1310	-20.46	3.10	12	0.98	-992.00	6554.00	39600	20221128	-48.74	13900	20220701	46.04	26350	-22.96	20230117	18100	12.15	20230411	39600	-48.74	20221128	13900	46.04	20220701	5.74	N	200350	500	32 억	110263	N	N	68	N	N
21	20230628	130830	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20300	800	2	4.10	1113717130	55633	97.38	19450	20550	19400	25350	13650	19500	20019.00	1.71	0	417	19993	19746	19433	19186	18873	19590	19030	32	5850	500	12090	50	1	6454104	1310	-20.46	3.10	12	0.86	-992.00	6554.00	39600	20221128	-48.74	13900	20220701	46.04	26350	-22.96	20230117	18100	12.15	20230411	39600	-48.74	20221128	13900	46.04	20220701	5.74	N	200350	500	32 억	110263	N	N	68	N	N
22	20230628	120841	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20550	1050	2	5.38	1054516530	52728	92.30	19450	20550	19400	25350	13650	19500	19999.18	1.71	0	1014	19993	19746	19433	19186	18873	19590	19030	32	5850	500	12090	50	1	6454104	1326	-20.72	3.14	12	0.82	-992.00	6554.00	39600	20221128	-48.11	13900	20220701	47.84	26350	-22.01	20230117	18100	13.54	20230411	39600	-48.11	20221128	13900	47.84	20220701	5.74	N	200350	500	32 억	110263	N	N	68	N	N
23	20230628	110835	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20200	700	2	3.59	850465080	42682	74.71	19450	20300	19400	25350	13650	19500	19925.61	1.71	0	2995	19993	19746	19433	19186	18873	19590	19030	32	5850	500	12090	50	1	6454104	1304	-20.36	3.08	12	0.66	-992.00	6554.00	39600	20221128	-48.99	13900	20220701	45.32	26350	-23.34	20230117	18100	11.60	20230411	39600	-48.99	20221128	13900	45.32	20220701	5.74	N	200350	500	32 억	110263	N	N	68	N	N
24	20230628	100836	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20200	700	2	3.59	642716060	32349	56.62	19450	20300	19400	25350	13650	19500	19868.19	1.71	0	2375	19993	19746	19433	19186	18873	19590	19030	32	5850	500	12090	50	1	6454104	1304	-20.36	3.08	12	0.50	-992.00	6554.00	39600	20221128	-48.99	13900	20220701	45.32	26350	-23.34	20230117	18100	11.60	20230411	39600	-48.99	20221128	13900	45.32	20220701	5.74	N	200350	500	32 억	110263	N	N	68	N	N
25	20230628	090833	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19650	150	2	0.77	64650870	3308	5.79	19450	19680	19400	25350	13650	19500	19543.79	1.71	0	-749	19993	19746	19433	19186	18873	19590	19030	32	5850	500	12090	10	1	6454104	1268	-19.81	3.00	12	0.05	-992.00	6554.00	39600	20221128	-50.38	13900	20220701	41.37	26350	-25.43	20230117	18100	8.56	20230411	39600	-50.38	20221128	13900	41.37	20220701	5.74	N	200350	500	32 억	110263	N	N	68	N	N
26	20230627	160831	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19500	-180	5	-0.91	1097271210	56661	103.23	19680	19680	19120	25550	13780	19680	19365.45	1.82	0	-6983	20373	20026	19753	19406	19133	19890	19270	32	5885	500	12200	10	1	6454104	1259	-19.66	2.98	12	0.88	-992.00	6554.00	39600	20221128	-50.76	13600	20220624	43.38	26350	-26.00	20230117	18100	7.73	20230411	39600	-50.76	20221128	13900	40.29	20220701	5.72	N	200350	500	32 억	117247	N	N	68	N	N
27	20230627	150837	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19430	-250	5	-1.27	1010025040	52186	95.08	19680	19680	19120	25550	13780	19680	19354.28	1.82	0	-5611	20373	20026	19753	19406	19133	19890	19270	32	5885	500	12200	10	1	6454104	1254	-19.59	2.96	12	0.81	-992.00	6554.00	39600	20221128	-50.93	13600	20220624	42.87	26350	-26.26	20230117	18100	7.35	20230411	39600	-50.93	20221128	13900	39.78	20220701	5.72	N	200350	500	32 억	117247	N	N	21	N	N
28	20230627	140847	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19480	-200	5	-1.02	765202310	39507	71.98	19680	19680	19120	25550	13780	19680	19368.71	1.82	0	-5695	20373	20026	19753	19406	19133	19890	19270	32	5885	500	12200	10	1	6454104	1257	-19.64	2.97	12	0.61	-992.00	6554.00	39600	20221128	-50.81	13600	20220624	43.24	26350	-26.07	20230117	18100	7.62	20230411	39600	-50.81	20221128	13900	40.14	20220701	5.72	N	200350	500	32 억	117247	N	N	21	N	N
29	20230627	130845	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19470	-210	5	-1.07	631638790	32641	59.47	19680	19680	19120	25550	13780	19680	19351.01	1.82	0	-714	20373	20026	19753	19406	19133	19890	19270	32	5885	500	12200	10	1	6454104	1257	-19.63	2.97	12	0.51	-992.00	6554.00	39600	20221128	-50.83	13600	20220624	43.16	26350	-26.11	20230117	18100	7.57	20230411	39600	-50.83	20221128	13900	40.07	20220701	5.72	N	200350	500	32 억	117247	N	N	21	N	N
30	20230627	120846	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19480	-200	5	-1.02	576102790	29789	54.27	19680	19680	19120	25550	13780	19680	19339.36	1.82	0	601	20373	20026	19753	19406	19133	19890	19270	32	5885	500	12200	10	1	6454104	1257	-19.64	2.97	12	0.46	-992.00	6554.00	39600	20221128	-50.81	13600	20220624	43.24	26350	-26.07	20230117	18100	7.62	20230411	39600	-50.81	20221128	13900	40.14	20220701	5.72	N	200350	500	32 억	117247	N	N	21	N	N
31	20230627	110853	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19420	-260	5	-1.32	422903570	21929	39.95	19680	19680	19120	25550	13780	19680	19284.98	1.82	0	-5302	20373	20026	19753	19406	19133	19890	19270	32	5885	500	12200	10	1	6454104	1253	-19.58	2.96	12	0.34	-992.00	6554.00	39600	20221128	-50.96	13600	20220624	42.79	26350	-26.30	20230117	18100	7.29	20230411	39600	-50.96	20221128	13900	39.71	20220701	5.72	N	200350	500	32 억	117247	N	N	21	N	N
32	20230627	100827	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19350	-330	5	-1.68	336034350	17414	31.73	19680	19680	19120	25550	13780	19680	19296.62	1.82	0	-4971	20373	20026	19753	19406	19133	19890	19270	32	5885	500	12200	10	1	6454104	1249	-19.51	2.95	12	0.27	-992.00	6554.00	39600	20221128	-51.14	13600	20220624	42.28	26350	-26.57	20230117	18100	6.91	20230411	39600	-51.14	20221128	13900	39.21	20220701	5.72	N	200350	500	32 억	117247	N	N	21	N	N
33	20230627	090833	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19410	-270	5	-1.37	56111590	2872	5.23	19680	19680	19410	25550	13780	19680	19537.06	1.82	0	-1318	20373	20026	19753	19406	19133	19890	19270	32	5885	500	12200	10	1	6454104	1253	-19.57	2.96	12	0.04	-992.00	6554.00	39600	20221128	-50.98	13600	20220624	42.72	26350	-26.34	20230117	18100	7.24	20230411	39600	-50.98	20221128	13900	39.64	20220701	5.72	N	200350	500	32 억	117247	N	N	21	N	N
34	20230626	160831	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19680	-210	5	-1.06	1070095160	54412	60.18	20100	20100	19480	25850	13930	19890	19666.49	1.89	0	-4969	20930	20410	20080	19560	19230	20245	19395	32	5960	500	12330	10	1	6454104	1270	-19.84	3.00	12	0.84	-992.00	6554.00	39600	20221128	-50.30	13600	20220624	44.71	26350	-25.31	20230117	18100	8.73	20230411	39600	-50.30	20221128	13900	41.58	20220701	5.67	N	200350	500	32 억	122111	N	N	21	N	N
35	20230626	150837	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19480	-410	5	-2.06	980474030	49841	55.12	20100	20100	19480	25850	13930	19890	19672.01	1.89	0	-6704	20930	20410	20080	19560	19230	20245	19395	32	5960	500	12330	10	1	6454104	1257	-19.64	2.97	12	0.77	-992.00	6554.00	39600	20221128	-50.81	13600	20220624	43.24	26350	-26.07	20230117	18100	7.62	20230411	39600	-50.81	20221128	13900	40.14	20220701	5.67	N	200350	500	32 억	122111	N	N	0	N	N
36	20230626	140835	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19570	-320	5	-1.61	729645870	37001	40.92	20100	20100	19500	25850	13930	19890	19719.59	1.89	0	-6504	20930	20410	20080	19560	19230	20245	19395	32	5960	500	12330	10	1	6454104	1263	-19.73	2.99	12	0.57	-992.00	6554.00	39600	20221128	-50.58	13600	20220624	43.90	26350	-25.73	20230117	18100	8.12	20230411	39600	-50.58	20221128	13900	40.79	20220701	5.67	N	200350	500	32 억	122111	N	N	0	N	N
37	20230626	130830	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19740	-150	5	-0.75	623970580	31619	34.97	20100	20100	19500	25850	13930	19890	19734.00	1.89	0	-2698	20930	20410	20080	19560	19230	20245	19395	32	5960	500	12330	10	1	6454104	1274	-19.90	3.01	12	0.49	-992.00	6554.00	39600	20221128	-50.15	13600	20220624	45.15	26350	-25.09	20230117	18100	9.06	20230411	39600	-50.15	20221128	13900	42.01	20220701	5.67	N	200350	500	32 억	122111	N	N	0	N	N
38	20230626	120830	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19780	-110	5	-0.55	512486210	25959	28.71	20100	20100	19500	25850	13930	19890	19742.10	1.89	0	-1313	20930	20410	20080	19560	19230	20245	19395	32	5960	500	12330	10	1	6454104	1277	-19.94	3.02	12	0.40	-992.00	6554.00	39600	20221128	-50.05	13600	20220624	45.44	26350	-24.93	20230117	18100	9.28	20230411	39600	-50.05	20221128	13900	42.30	20220701	5.67	N	200350	500	32 억	122111	N	N	0	N	N
39	20230626	110830	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19680	-210	5	-1.06	423729240	21452	23.73	20100	20100	19500	25850	13930	19890	19752.39	1.89	0	-1918	20930	20410	20080	19560	19230	20245	19395	32	5960	500	12330	10	1	6454104	1270	-19.84	3.00	12	0.33	-992.00	6554.00	39600	20221128	-50.30	13600	20220624	44.71	26350	-25.31	20230117	18100	8.73	20230411	39600	-50.30	20221128	13900	41.58	20220701	5.67	N	200350	500	32 억	122111	N	N	0	N	N
40	20230626	100830	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19860	-30	5	-0.15	267043490	13510	14.94	20100	20100	19500	25850	13930	19890	19766.29	1.89	0	-1138	20930	20410	20080	19560	19230	20245	19395	32	5960	500	12330	10	1	6454104	1282	-20.02	3.03	12	0.21	-992.00	6554.00	39600	20221128	-49.85	13600	20220624	46.03	26350	-24.63	20230117	18100	9.72	20230411	39600	-49.85	20221128	13900	42.88	20220701	5.67	N	200350	500	32 억	122111	N	N	0	N	N
41	20230626	090833	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19520	-370	5	-1.86	50434740	2551	2.82	20100	20100	19500	25850	13930	19890	19770.25	1.89	0	-1711	20930	20410	20080	19560	19230	20245	19395	32	5960	500	12330	10	1	6454104	1260	-19.68	2.98	12	0.04	-992.00	6554.00	39600	20221128	-50.71	13600	20220624	43.53	26350	-25.92	20230117	18100	7.85	20230411	39600	-50.71	20221128	13900	40.43	20220701	5.67	N	200350	500	32 억	122111	N	N	0	N	N
42	20230623	180421	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19890	-510	5	-2.50	1806805160	90419	118.09	20400	20600	19750	26500	14300	20400	19984.39	1.72	0	10676	21333	20866	20533	20066	19733	20700	19900	32	6100	500	12640	10	1	6454104	1284	-20.05	3.03	12	1.40	-992.00	6554.00	39600	20221128	-49.77	13600	20220624	46.25	26350	-24.52	20230117	18100	9.89	20230411	39600	-49.77	20221128	13600	46.25	20220624	5.87	N	200350	500	32 억	111000	N	N	0	N	N
43	20230623	140659	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	19910	-490	5	-2.40	1636021650	81834	106.88	20400	20600	19750	26500	14300	20400	19991.94	1.72	0	10786	21333	20866	20533	20066	19733	20700	19900	32	6100	500	12640	10	1	6454104	1285	-20.07	3.04	12	1.27	-992.00	6554.00	39600	20221128	-49.72	13600	20220624	46.40	26350	-24.44	20230117	18100	10.00	20230411	39600	-49.72	20221128	13600	46.40	20220624	5.87	N	200350	500	32 억	111000	N	N	0	N	N
44	20230622	160354	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20400	-550	5	-2.63	1549163100	75342	84.20	20850	21000	20200	27200	14700	20950	20562.07	1.83	0	-6889	22183	21566	21183	20566	20183	21375	20375	32	6250	500	12980	50	1	6454104	1317	-20.56	3.11	12	1.17	-992.00	6554.00	39600	20221128	-48.48	13600	20220624	50.00	26350	-22.58	20230117	18100	12.71	20230411	39600	-48.48	20221128	13600	50.00	20220624	6.11	N	200350	500	32 억	117889	N	N	220	N	N
45	20230622	150509	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20350	-600	5	-2.86	1462452650	71090	79.45	20850	21000	20200	27200	14700	20950	20571.84	1.83	0	-7184	22183	21566	21183	20566	20183	21375	20375	32	6250	500	12980	50	1	6454104	1313	-20.51	3.10	12	1.10	-992.00	6554.00	39600	20221128	-48.61	13600	20220624	49.63	26350	-22.77	20230117	18100	12.43	20230411	39600	-48.61	20221128	13600	49.63	20220624	6.11	N	200350	500	32 억	117889	N	N	220	N	N
46	20230622	140552	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20600	-350	5	-1.67	1182498300	57389	64.14	20850	21000	20200	27200	14700	20950	20604.95	1.83	0	-1731	22183	21566	21183	20566	20183	21375	20375	32	6250	500	12980	50	1	6454104	1330	-20.77	3.14	12	0.89	-992.00	6554.00	39600	20221128	-47.98	13600	20220624	51.47	26350	-21.82	20230117	18100	13.81	20230411	39600	-47.98	20221128	13600	51.47	20220624	6.11	N	200350	500	32 억	117889	N	N	220	N	N
47	20230622	130900	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20600	-350	5	-1.67	1067767800	51799	57.89	20850	21000	20200	27200	14700	20950	20613.66	1.83	0	1353	22183	21566	21183	20566	20183	21375	20375	32	6250	500	12980	50	1	6454104	1330	-20.77	3.14	12	0.80	-992.00	6554.00	39600	20221128	-47.98	13600	20220624	51.47	26350	-21.82	20230117	18100	13.81	20230411	39600	-47.98	20221128	13600	51.47	20220624	6.11	N	200350	500	32 억	117889	N	N	220	N	N
48	20230622	120407	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20550	-400	5	-1.91	954310050	46273	51.71	20850	21000	20200	27200	14700	20950	20623.46	1.83	0	2602	22183	21566	21183	20566	20183	21375	20375	32	6250	500	12980	50	1	6454104	1326	-20.72	3.14	12	0.72	-992.00	6554.00	39600	20221128	-48.11	13600	20220624	51.10	26350	-22.01	20230117	18100	13.54	20230411	39600	-48.11	20221128	13600	51.10	20220624	6.11	N	200350	500	32 억	117889	N	N	220	N	N
49	20230622	110217	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20900	-50	5	-0.24	839207850	40727	45.52	20850	21000	20200	27200	14700	20950	20605.67	1.83	0	2829	22183	21566	21183	20566	20183	21375	20375	32	6250	500	12980	50	1	6454104	1349	-21.07	3.19	12	0.63	-992.00	6554.00	39600	20221128	-47.22	13600	20220624	53.68	26350	-20.68	20230117	18100	15.47	20230411	39600	-47.22	20221128	13600	53.68	20220624	6.11	N	200350	500	32 억	117889	N	N	220	N	N
50	20230622	100135	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20700	-250	5	-1.19	688906400	33515	37.46	20850	21000	20200	27200	14700	20950	20555.14	1.83	0	4378	22183	21566	21183	20566	20183	21375	20375	32	6250	500	12980	50	1	6454104	1336	-20.87	3.16	12	0.52	-992.00	6554.00	39600	20221128	-47.73	13600	20220624	52.21	26350	-21.44	20230117	18100	14.36	20230411	39600	-47.73	20221128	13600	52.21	20220624	6.11	N	200350	500	32 억	117889	N	N	220	N	N
51	20230622	090153	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20400	-550	5	-2.63	126693000	6162	6.89	20850	20850	20250	27200	14700	20950	20560.24	1.83	0	-1207	22183	21566	21183	20566	20183	21375	20375	32	6250	500	12980	50	1	6454104	1317	-20.56	3.11	12	0.10	-992.00	6554.00	39600	20221128	-48.48	13600	20220624	50.00	26350	-22.58	20230117	18100	12.71	20230411	39600	-48.48	20221128	13600	50.00	20220624	6.11	N	200350	500	32 억	117889	N	N	220	N	N
52	20230621	160327	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20950	-850	5	-3.90	1870080550	88333	80.24	21550	21800	20800	28300	15300	21800	21170.89	1.85	0	-1438	23200	22500	21800	21100	20400	22150	20750	32	6500	500	13510	50	1	6454104	1352	-21.12	3.20	12	1.37	-992.00	6554.00	39600	20221128	-47.10	13600	20220624	54.04	26350	-20.49	20230117	18100	15.75	20230411	39600	-47.10	20221128	13600	54.04	20220624	6.01	N	200350	500	32 억	119327	N	N	220	N	N
53	20230621	150259	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20950	-850	5	-3.90	1727123300	81517	74.05	21550	21800	20800	28300	15300	21800	21187.25	1.85	0	-3318	23200	22500	21800	21100	20400	22150	20750	32	6500	500	13510	50	1	6454104	1352	-21.12	3.20	12	1.26	-992.00	6554.00	39600	20221128	-47.10	13600	20220624	54.04	26350	-20.49	20230117	18100	15.75	20230411	39600	-47.10	20221128	13600	54.04	20220624	6.01	N	200350	500	32 억	119327	N	N	0	N	N
54	20230621	140753	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	20900	-900	5	-4.13	1317771700	61929	56.26	21550	21800	20900	28300	15300	21800	21278.72	1.85	0	-2873	23200	22500	21800	21100	20400	22150	20750	32	6500	500	13510	50	1	6454104	1349	-21.07	3.19	12	0.96	-992.00	6554.00	39600	20221128	-47.22	13600	20220624	53.68	26350	-20.68	20230117	18100	15.47	20230411	39600	-47.22	20221128	13600	53.68	20220624	6.01	N	200350	500	32 억	119327	N	N	0	N	N
55	20230621	130519	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21200	-600	5	-2.75	1071937950	50246	45.64	21550	21800	21050	28300	15300	21800	21333.76	1.85	0	-1943	23200	22500	21800	21100	20400	22150	20750	32	6500	500	13510	50	1	6454104	1368	-21.37	3.23	12	0.78	-992.00	6554.00	39600	20221128	-46.46	13600	20220624	55.88	26350	-19.54	20230117	18100	17.13	20230411	39600	-46.46	20221128	13600	55.88	20220624	6.01	N	200350	500	32 억	119327	N	N	0	N	N
56	20230621	120401	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21200	-600	5	-2.75	947155750	44356	40.29	21550	21800	21050	28300	15300	21800	21353.46	1.85	0	784	23200	22500	21800	21100	20400	22150	20750	32	6500	500	13510	50	1	6454104	1368	-21.37	3.23	12	0.69	-992.00	6554.00	39600	20221128	-46.46	13600	20220624	55.88	26350	-19.54	20230117	18100	17.13	20230411	39600	-46.46	20221128	13600	55.88	20220624	6.01	N	200350	500	32 억	119327	N	N	0	N	N
57	20230621	110647	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21450	-350	5	-1.61	604919200	28183	25.60	21550	21800	21250	28300	15300	21800	21463.93	1.85	0	-264	23200	22500	21800	21100	20400	22150	20750	32	6500	500	13510	50	1	6454104	1384	-21.62	3.27	12	0.44	-992.00	6554.00	39600	20221128	-45.83	13600	20220624	57.72	26350	-18.60	20230117	18100	18.51	20230411	39600	-45.83	20221128	13600	57.72	20220624	6.01	N	200350	500	32 억	119327	N	N	0	N	N
58	20230621	100623	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21400	-400	5	-1.83	284010750	13157	11.95	21550	21800	21400	28300	15300	21800	21586.22	1.85	0	-1853	23200	22500	21800	21100	20400	22150	20750	32	6500	500	13510	50	1	6454104	1381	-21.57	3.27	12	0.20	-992.00	6554.00	39600	20221128	-45.96	13600	20220624	57.35	26350	-18.79	20230117	18100	18.23	20230411	39600	-45.96	20221128	13600	57.35	20220624	6.01	N	200350	500	32 억	119327	N	N	0	N	N
59	20230621	090632	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21600	-200	5	-0.92	25135050	1165	1.06	21550	21800	21550	28300	15300	21800	21574.38	1.85	0	-75	23200	22500	21800	21100	20400	22150	20750	32	6500	500	13510	50	1	6454104	1394	-21.77	3.30	12	0.02	-992.00	6554.00	39600	20221128	-45.45	13600	20220624	58.82	26350	-18.03	20230117	18100	19.34	20230411	39600	-45.45	20221128	13600	58.82	20220624	6.01	N	200350	500	32 억	119327	N	N	0	N	N
60	20230620	160528	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21800	-300	5	-1.36	2367507350	108804	99.14	21900	22500	21100	28700	15500	22100	21759.35	2.01	0	-8920	23366	22732	22216	21582	21066	22475	21325	32	6600	500	13700	50	1	6454104	1407	-21.98	3.33	12	1.69	-992.00	6554.00	39600	20221128	-44.95	13600	20220624	60.29	26350	-17.27	20230117	18100	20.44	20230411	39600	-44.95	20221128	13600	60.29	20220624	6.22	N	200350	500	32 억	129530	N	N	0	N	N
61	20230620	150914	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21750	-350	5	-1.58	2273540150	104491	95.21	21900	22500	21100	28700	15500	22100	21758.21	2.01	0	-7422	23366	22732	22216	21582	21066	22475	21325	32	6600	500	13700	50	1	6454104	1404	-21.93	3.32	12	1.62	-992.00	6554.00	39600	20221128	-45.08	13600	20220624	59.93	26350	-17.46	20230117	18100	20.17	20230411	39600	-45.08	20221128	13600	59.93	20220624	6.22	N	200350	500	32 억	129530	N	N	0	N	N
62	20230620	140507	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21500	-600	5	-2.71	2100730900	96522	87.95	21900	22500	21100	28700	15500	22100	21764.24	2.01	0	-6122	23366	22732	22216	21582	21066	22475	21325	32	6600	500	13700	50	1	6454104	1388	-21.67	3.28	12	1.50	-992.00	6554.00	39600	20221128	-45.71	13600	20220624	58.09	26350	-18.41	20230117	18100	18.78	20230411	39600	-45.71	20221128	13600	58.09	20220624	6.22	N	200350	500	32 억	129530	N	N	0	N	N
63	20230620	130443	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21750	-350	5	-1.58	2012134350	92425	84.21	21900	22500	21100	28700	15500	22100	21770.43	2.01	0	-4922	23366	22732	22216	21582	21066	22475	21325	32	6600	500	13700	50	1	6454104	1404	-21.93	3.32	12	1.43	-992.00	6554.00	39600	20221128	-45.08	13600	20220624	59.93	26350	-17.46	20230117	18100	20.17	20230411	39600	-45.08	20221128	13600	59.93	20220624	6.22	N	200350	500	32 억	129530	N	N	0	N	N
64	20230620	120615	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21600	-500	5	-2.26	1576247650	72118	65.71	21900	22500	21400	28700	15500	22100	21856.48	2.01	0	-1292	23366	22732	22216	21582	21066	22475	21325	32	6600	500	13700	50	1	6454104	1394	-21.77	3.30	12	1.12	-992.00	6554.00	39600	20221128	-45.45	13600	20220624	58.82	26350	-18.03	20230117	18100	19.34	20230411	39600	-45.45	20221128	13600	58.82	20220624	6.22	N	200350	500	32 억	129530	N	N	0	N	N
65	20230620	110908	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21750	-350	5	-1.58	1464017650	66937	60.99	21900	22500	21400	28700	15500	22100	21871.55	2.01	0	-1008	23366	22732	22216	21582	21066	22475	21325	32	6600	500	13700	50	1	6454104	1404	-21.93	3.32	12	1.04	-992.00	6554.00	39600	20221128	-45.08	13600	20220624	59.93	26350	-17.46	20230117	18100	20.17	20230411	39600	-45.08	20221128	13600	59.93	20220624	6.22	N	200350	500	32 억	129530	N	N	0	N	N
66	20230620	100825	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	22300	200	2	0.90	1002214550	45807	41.74	21900	22500	21400	28700	15500	22100	21879.03	2.01	0	1106	23366	22732	22216	21582	21066	22475	21325	32	6600	500	13700	50	1	6454104	1439	-22.48	3.40	12	0.71	-992.00	6554.00	39600	20221128	-43.69	13600	20220624	63.97	26350	-15.37	20230117	18100	23.20	20230411	39600	-43.69	20221128	13600	63.97	20220624	6.22	N	200350	500	32 억	129530	N	N	0	N	N
67	20230620	090905	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21700	-400	5	-1.81	79467200	3654	3.33	21900	22000	21550	28700	15500	22100	21747.23	2.01	0	337	23366	22732	22216	21582	21066	22475	21325	32	6600	500	13700	50	1	6454104	1401	-21.88	3.31	12	0.06	-992.00	6554.00	39600	20221128	-45.20	13600	20220624	59.56	26350	-17.65	20230117	18100	19.89	20230411	39600	-45.20	20221128	13600	59.56	20220624	6.22	N	200350	500	32 억	129530	N	N	0	N	N
68	20230619	160505	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	22100	-950	5	-4.12	2412864950	108905	68.82	22750	22850	21700	29950	16150	23050	22155.68	2.15	0	-11325	24550	23800	22600	21850	20650	24175	22225	32	6900	500	14290	50	1	6454104	1426	-22.28	3.37	12	1.69	-992.00	6554.00	39600	20221128	-44.19	13600	20220624	62.50	26350	-16.13	20230117	18100	22.10	20230411	39600	-44.19	20221128	13600	62.50	20220624	6.42	N	200350	500	32 억	138474	N	N	0	N	N
69	20230619	151032	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21950	-1100	5	-4.77	2320943650	104735	66.19	22750	22850	21700	29950	16150	23050	22160.14	2.15	0	-9495	24550	23800	22600	21850	20650	24175	22225	32	6900	500	14290	50	1	6454104	1417	-22.13	3.35	12	1.62	-992.00	6554.00	39600	20221128	-44.57	13600	20220624	61.40	26350	-16.70	20230117	18100	21.27	20230411	39600	-44.57	20221128	13600	61.40	20220624	6.42	N	200350	500	32 억	138474	N	N	0	N	N
70	20230619	140946	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	22000	-1050	5	-4.56	2091248900	94246	59.56	22750	22850	21700	29950	16150	23050	22189.25	2.15	0	-7002	24550	23800	22600	21850	20650	24175	22225	32	6900	500	14290	50	1	6454104	1420	-22.18	3.36	12	1.46	-992.00	6554.00	39600	20221128	-44.44	13600	20220624	61.76	26350	-16.51	20230117	18100	21.55	20230411	39600	-44.44	20221128	13600	61.76	20220624	6.42	N	200350	500	32 억	138474	N	N	0	N	N
71	20230619	130539	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	22150	-900	5	-3.90	1643232350	73814	46.65	22750	22850	21900	29950	16150	23050	22261.79	2.15	0	-1107	24550	23800	22600	21850	20650	24175	22225	32	6900	500	14290	50	1	6454104	1430	-22.33	3.38	12	1.14	-992.00	6554.00	39600	20221128	-44.07	13600	20220624	62.87	26350	-15.94	20230117	18100	22.38	20230411	39600	-44.07	20221128	13600	62.87	20220624	6.42	N	200350	500	32 억	138474	N	N	0	N	N
72	20230619	120740	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	22100	-950	5	-4.12	1377434550	61735	39.01	22750	22850	22000	29950	16150	23050	22312.04	2.15	0	4207	24550	23800	22600	21850	20650	24175	22225	32	6900	500	14290	50	1	6454104	1426	-22.28	3.37	12	0.96	-992.00	6554.00	39600	20221128	-44.19	13600	20220624	62.50	26350	-16.13	20230117	18100	22.10	20230411	39600	-44.19	20221128	13600	62.50	20220624	6.42	N	200350	500	32 억	138474	N	N	0	N	N
73	20230619	110223	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	22250	-800	5	-3.47	1079051150	48253	30.49	22750	22850	22150	29950	16150	23050	22362.35	2.15	0	6596	24550	23800	22600	21850	20650	24175	22225	32	6900	500	14290	50	1	6454104	1436	-22.43	3.39	12	0.75	-992.00	6554.00	39600	20221128	-43.81	13600	20220624	63.60	26350	-15.56	20230117	18100	22.93	20230411	39600	-43.81	20221128	13600	63.60	20220624	6.42	N	200350	500	32 억	138474	N	N	0	N	N
74	20230619	100223	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	22600	-450	5	-1.95	585172800	26115	16.50	22750	22850	22200	29950	16150	23050	22407.51	2.15	0	1386	24550	23800	22600	21850	20650	24175	22225	32	6900	500	14290	50	1	6454104	1459	-22.78	3.45	12	0.40	-992.00	6554.00	39600	20221128	-42.93	13600	20220624	66.18	26350	-14.23	20230117	18100	24.86	20230411	39600	-42.93	20221128	13600	66.18	20220624	6.42	N	200350	500	32 억	138474	N	N	0	N	N
75	20230619	090231	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	22600	-450	5	-1.95	36373650	1601	1.01	22750	22850	22600	29950	16150	23050	22719.12	2.15	0	-455	24550	23800	22600	21850	20650	24175	22225	32	6900	500	14290	50	1	6454104	1459	-22.78	3.45	12	0.02	-992.00	6554.00	39600	20221128	-42.93	13600	20220624	66.18	26350	-14.23	20230117	18100	24.86	20230411	39600	-42.93	20221128	13600	66.18	20220624	6.42	N	200350	500	32 억	138474	N	N	0	N	N
76	20230616	160836	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	23050	950	2	4.30	3596952000	157873	169.53	22350	23350	21400	28700	15500	22100	22783.83	2.29	0	-8132	23300	22700	22050	21450	20800	22375	21125	32	6600	500	13700	50	1	6454104	1488	-23.24	3.52	12	2.45	-992.00	6554.00	39600	20221128	-41.79	13600	20220624	69.49	26350	-12.52	20230117	18100	27.35	20230411	39600	-41.79	20221128	13600	69.49	20220624	6.33	N	200350	500	32 억	147739	N	N	0	N	N
77	20230616	150317	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	23200	1100	2	4.98	3485812550	153049	164.35	22350	23350	21400	28700	15500	22100	22775.79	2.29	0	-7212	23300	22700	22050	21450	20800	22375	21125	32	6600	500	13700	50	1	6454104	1497	-23.39	3.54	12	2.37	-992.00	6554.00	39600	20221128	-41.41	13600	20220624	70.59	26350	-11.95	20230117	18100	28.18	20230411	39600	-41.41	20221128	13600	70.59	20220624	6.33	N	200350	500	32 억	147739	N	N	0	N	N
78	20230616	140616	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	23200	1100	2	4.98	3321675450	145973	156.75	22350	23350	21400	28700	15500	22100	22755.41	2.29	0	-4134	23300	22700	22050	21450	20800	22375	21125	32	6600	500	13700	50	1	6454104	1497	-23.39	3.54	12	2.26	-992.00	6554.00	39600	20221128	-41.41	13600	20220624	70.59	26350	-11.95	20230117	18100	28.18	20230411	39600	-41.41	20221128	13600	70.59	20220624	6.33	N	200350	500	32 억	147739	N	N	0	N	N
79	20230616	130647	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	23250	1150	2	5.20	3160049050	139011	149.28	22350	23350	21400	28700	15500	22100	22732.37	2.29	0	-2281	23300	22700	22050	21450	20800	22375	21125	32	6600	500	13700	50	1	6454104	1501	-23.44	3.55	12	2.15	-992.00	6554.00	39600	20221128	-41.29	13600	20220624	70.96	26350	-11.76	20230117	18100	28.45	20230411	39600	-41.29	20221128	13600	70.96	20220624	6.33	N	200350	500	32 억	147739	N	N	0	N	N
80	20230616	120304	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	23250	1150	2	5.20	2796268250	123381	132.49	22350	23350	21400	28700	15500	22100	22663.69	2.29	0	-1947	23300	22700	22050	21450	20800	22375	21125	32	6600	500	13700	50	1	6454104	1501	-23.44	3.55	12	1.91	-992.00	6554.00	39600	20221128	-41.29	13600	20220624	70.96	26350	-11.76	20230117	18100	28.45	20230411	39600	-41.29	20221128	13600	70.96	20220624	6.33	N	200350	500	32 억	147739	N	N	0	N	N
81	20230616	110911	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	23000	900	2	4.07	2142412850	95133	102.16	22350	23250	21400	28700	15500	22100	22520.19	2.29	0	-10678	23300	22700	22050	21450	20800	22375	21125	32	6600	500	13700	50	1	6454104	1484	-23.19	3.51	12	1.47	-992.00	6554.00	39600	20221128	-41.92	13600	20220624	69.12	26350	-12.71	20230117	18100	27.07	20230411	39600	-41.92	20221128	13600	69.12	20220624	6.33	N	200350	500	32 억	147739	N	N	0	N	N
82	20230616	100912	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	22600	500	2	2.26	976538300	44322	47.59	22350	22800	21400	28700	15500	22100	22032.81	2.29	0	-7001	23300	22700	22050	21450	20800	22375	21125	32	6600	500	13700	50	1	6454104	1459	-22.78	3.45	12	0.69	-992.00	6554.00	39600	20221128	-42.93	13600	20220624	66.18	26350	-14.23	20230117	18100	24.86	20230411	39600	-42.93	20221128	13600	66.18	20220624	6.33	N	200350	500	32 억	147739	N	N	0	N	N
83	20230616	090733	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21950	-150	5	-0.68	65384500	2964	3.18	22350	22350	21850	28700	15500	22100	22059.55	2.29	0	-2054	23300	22700	22050	21450	20800	22375	21125	32	6600	500	13700	50	1	6454104	1417	-22.13	3.35	12	0.05	-992.00	6554.00	39600	20221128	-44.57	13600	20220624	61.40	26350	-16.70	20230117	18100	21.27	20230411	39600	-44.57	20221128	13600	61.40	20220624	6.33	N	200350	500	32 억	147739	N	N	0	N	N
84	20230615	150244	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	22150	-100	5	-0.45	1921851150	87413	32.14	22550	22650	21400	28900	15600	22250	21985.87	2.20	0	6965	24816	23532	22716	21432	20616	23125	21025	32	6650	500	13790	50	1	6454104	1430	-22.33	3.38	12	1.35	-992.00	6554.00	39600	20221128	-44.07	13600	20220624	62.87	26350	-15.94	20230117	18100	22.38	20230411	39600	-44.07	20221128	13600	62.87	20220624	6.26	N	200350	500	32 억	142146	N	N	30	N	N
85	20230615	140747	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	22250	0	3	0.00	1835502150	83513	30.71	22550	22650	21400	28900	15600	22250	21978.64	2.20	0	7469	24816	23532	22716	21432	20616	23125	21025	32	6650	500	13790	50	1	6454104	1436	-22.43	3.39	12	1.29	-992.00	6554.00	39600	20221128	-43.81	13600	20220624	63.60	26350	-15.56	20230117	18100	22.93	20230411	39600	-43.81	20221128	13600	63.60	20220624	6.26	N	200350	500	32 억	142146	N	N	30	N	N
86	20230615	131044	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	22000	-250	5	-1.12	1619945850	73787	27.13	22550	22650	21400	28900	15600	22250	21954.35	2.20	0	7973	24816	23532	22716	21432	20616	23125	21025	32	6650	500	13790	50	1	6454104	1420	-22.18	3.36	12	1.14	-992.00	6554.00	39600	20221128	-44.44	13600	20220624	61.76	26350	-16.51	20230117	18100	21.55	20230411	39600	-44.44	20221128	13600	61.76	20220624	6.26	N	200350	500	32 억	142146	N	N	30	N	N
87	20230615	120915	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	22200	-50	5	-0.22	1481455700	67512	24.83	22550	22650	21400	28900	15600	22250	21943.59	2.20	0	5105	24816	23532	22716	21432	20616	23125	21025	32	6650	500	13790	50	1	6454104	1433	-22.38	3.39	12	1.05	-992.00	6554.00	39600	20221128	-43.94	13600	20220624	63.24	26350	-15.75	20230117	18100	22.65	20230411	39600	-43.94	20221128	13600	63.24	20220624	6.26	N	200350	500	32 억	142146	N	N	30	N	N
88	20230615	110309	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	21500	-750	5	-3.37	1148940400	52335	19.25	22550	22650	21400	28900	15600	22250	21953.58	2.20	0	4023	24816	23532	22716	21432	20616	23125	21025	32	6650	500	13790	50	1	6454104	1388	-21.67	3.28	12	0.81	-992.00	6554.00	39600	20221128	-45.71	13600	20220624	58.09	26350	-18.41	20230117	18100	18.78	20230411	39600	-45.71	20221128	13600	58.09	20220624	6.26	N	200350	500	32 억	142146	N	N	30	N	N
89	20230611	184850	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	25150	100	2	0.40	4181200150	167515	45.86	25050	25350	24550	32550	17550	25050	24960.27	1.97	-32478	-34957	26916	25982	24366	23432	21816	26450	23900	32	7500	500	15530	50	1	6454104	1623	-25.35	3.84	12	2.60	-992.00	6554.00	39600	20221128	-36.49	13600	20220624	84.93	26350	-4.55	20230117	18100	38.95	20230411	39600	-36.49	20221128	13600	84.93	20220624	6.48	N	200350	500	32 억	127041	N	N	12	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History