KissMeData/241840/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	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	160928	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	17400	210	2	1.22	612885040	35560	49.52	17170	17400	17000	22300	12040	17190	17230.22	1.47	0	3575	18223	17706	17403	16886	16583	17555	16735	48	5130	500	12370	10	1	9539994	1660	40.65	2.51	12	0.37	428.00	6945.00	35000	20220713	-50.29	16550	20220629	5.14	30250	-42.48	20230309	17000	2.35	20230630	35000	-50.29	20220713	17000	2.35	20230630	3.32	N	241840	500	47 억	139841	N	N	52	N	N
3	20230630	150929	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	17350	160	2	0.93	547416450	31796	44.28	17170	17360	17000	22300	12040	17190	17216.52	1.47	0	3363	18223	17706	17403	16886	16583	17555	16735	48	5130	500	12370	10	1	9539994	1655	40.54	2.50	12	0.33	428.00	6945.00	35000	20220713	-50.43	16550	20220629	4.83	30250	-42.64	20230309	17000	2.06	20230630	35000	-50.43	20220713	17000	2.06	20230630	3.32	N	241840	500	47 억	139841	N	N	52	N	N
4	20230630	140928	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	17270	80	2	0.47	452740370	26323	36.66	17170	17360	17000	22300	12040	17190	17199.42	1.47	0	2199	18223	17706	17403	16886	16583	17555	16735	48	5130	500	12370	10	1	9539994	1648	40.35	2.49	12	0.28	428.00	6945.00	35000	20220713	-50.66	16550	20220629	4.35	30250	-42.91	20230309	17000	1.59	20230630	35000	-50.66	20220713	17000	1.59	20230630	3.32	N	241840	500	47 억	139841	N	N	52	N	N
5	20230630	130928	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	17220	30	2	0.17	298332100	17344	24.15	17170	17360	17000	22300	12040	17190	17200.88	1.47	0	-317	18223	17706	17403	16886	16583	17555	16735	48	5130	500	12370	10	1	9539994	1643	40.23	2.48	12	0.18	428.00	6945.00	35000	20220713	-50.80	16550	20220629	4.05	30250	-43.07	20230309	17000	1.29	20230630	35000	-50.80	20220713	17000	1.29	20230630	3.32	N	241840	500	47 억	139841	N	N	52	N	N
6	20230630	120924	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	17250	60	2	0.35	268700680	15624	21.76	17170	17360	17000	22300	12040	17190	17197.94	1.47	0	-550	18223	17706	17403	16886	16583	17555	16735	48	5130	500	12370	10	1	9539994	1646	40.30	2.48	12	0.16	428.00	6945.00	35000	20220713	-50.71	16550	20220629	4.23	30250	-42.98	20230309	17000	1.47	20230630	35000	-50.71	20220713	17000	1.47	20230630	3.32	N	241840	500	47 억	139841	N	N	52	N	N
7	20230630	110926	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	17200	10	2	0.06	218464640	12703	17.69	17170	17360	17000	22300	12040	17190	17197.88	1.47	0	-381	18223	17706	17403	16886	16583	17555	16735	48	5130	500	12370	10	1	9539994	1641	40.19	2.48	12	0.13	428.00	6945.00	35000	20220713	-50.86	16550	20220629	3.93	30250	-43.14	20230309	17000	1.18	20230630	35000	-50.86	20220713	17000	1.18	20230630	3.32	N	241840	500	47 억	139841	N	N	52	N	N
8	20230630	100928	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	17290	100	2	0.58	154699220	9000	12.53	17170	17360	17000	22300	12040	17190	17188.80	1.47	0	343	18223	17706	17403	16886	16583	17555	16735	48	5130	500	12370	10	1	9539994	1649	40.40	2.49	12	0.09	428.00	6945.00	35000	20220713	-50.60	16550	20220629	4.47	30250	-42.84	20230309	17000	1.71	20230630	35000	-50.60	20220713	17000	1.71	20230630	3.32	N	241840	500	47 억	139841	N	N	52	N	N
9	20230630	090928	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	17350	160	2	0.93	40407760	2340	3.26	17170	17360	17130	22300	12040	17190	17268.27	1.47	0	-735	18223	17706	17403	16886	16583	17555	16735	48	5130	500	12370	10	1	9539994	1655	40.54	2.50	12	0.02	428.00	6945.00	35000	20220713	-50.43	16550	20220629	4.83	30250	-42.64	20230309	17100	1.46	20230629	35000	-50.43	20220713	17100	1.46	20230629	3.32	N	241840	500	47 억	139841	N	N	52	N	N
10	20230629	160922	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	17190	-630	5	-3.54	1243452750	71727	95.02	17710	17920	17100	23150	12480	17820	17335.93	1.53	0	-9595	18526	18172	17936	17582	17346	18350	17760	48	5335	500	12830	10	1	9539994	1640	40.16	2.48	12	0.75	428.00	6945.00	35000	20220713	-50.89	16550	20220629	3.87	30250	-43.17	20230309	17100	0.53	20230629	35000	-50.89	20220713	16550	3.87	20220629	3.24	N	241840	500	47 억	145849	N	N	52	N	N
11	20230629	150923	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	17190	-630	5	-3.54	1207379820	69627	92.24	17710	17920	17100	23150	12480	17820	17340.68	1.53	0	-9948	18526	18172	17936	17582	17346	18350	17760	48	5335	500	12830	10	1	9539994	1640	40.16	2.48	12	0.73	428.00	6945.00	35000	20220713	-50.89	16550	20220629	3.87	30250	-43.17	20230309	17100	0.53	20230629	35000	-50.89	20220713	16550	3.87	20220629	3.24	N	241840	500	47 억	145849	N	N	4	N	N
12	20230629	140921	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	17140	-680	5	-3.82	977055030	56190	74.44	17710	17920	17140	23150	12480	17820	17388.41	1.53	0	-11382	18526	18172	17936	17582	17346	18350	17760	48	5335	500	12830	10	1	9539994	1635	40.05	2.47	12	0.59	428.00	6945.00	35000	20220713	-51.03	16550	20220629	3.56	30250	-43.34	20230309	17140	0.00	20230629	35000	-51.03	20220713	16550	3.56	20220629	3.24	N	241840	500	47 억	145849	N	N	4	N	N
13	20230629	130920	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	17260	-560	5	-3.14	794009050	45543	60.33	17710	17920	17250	23150	12480	17820	17434.27	1.53	0	-11901	18526	18172	17936	17582	17346	18350	17760	48	5335	500	12830	10	1	9539994	1647	40.33	2.49	12	0.48	428.00	6945.00	35000	20220713	-50.69	16550	20220629	4.29	30250	-42.94	20230309	17250	0.06	20230629	35000	-50.69	20220713	16550	4.29	20220629	3.24	N	241840	500	47 억	145849	N	N	4	N	N
14	20230629	120923	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	17280	-540	5	-3.03	674732580	38643	51.19	17710	17920	17280	23150	12480	17820	17460.67	1.53	0	-11520	18526	18172	17936	17582	17346	18350	17760	48	5335	500	12830	10	1	9539994	1649	40.37	2.49	12	0.41	428.00	6945.00	35000	20220713	-50.63	16550	20220629	4.41	30250	-42.88	20230309	17280	0.00	20230629	35000	-50.63	20220713	16550	4.41	20220629	3.24	N	241840	500	47 억	145849	N	N	4	N	N
15	20230629	110924	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	17330	-490	5	-2.75	505223430	28853	38.22	17710	17920	17310	23150	12480	17820	17510.26	1.53	0	-11093	18526	18172	17936	17582	17346	18350	17760	48	5335	500	12830	10	1	9539994	1653	40.49	2.50	12	0.30	428.00	6945.00	35000	20220713	-50.49	16550	20220629	4.71	30250	-42.71	20230309	17310	0.12	20230629	35000	-50.49	20220713	16550	4.71	20220629	3.24	N	241840	500	47 억	145849	N	N	4	N	N
16	20230629	100927	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	17510	-310	5	-1.74	284567240	16174	21.43	17710	17920	17310	23150	12480	17820	17594.12	1.53	0	-7038	18526	18172	17936	17582	17346	18350	17760	48	5335	500	12830	10	1	9539994	1670	40.91	2.52	12	0.17	428.00	6945.00	35000	20220713	-49.97	16550	20220629	5.80	30250	-42.12	20230309	17310	1.16	20230629	35000	-49.97	20220713	16550	5.80	20220629	3.24	N	241840	500	47 억	145849	N	N	4	N	N
17	20230629	090836	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	17850	30	2	0.17	23519130	1322	1.75	17710	17920	17710	23150	12480	17820	17790.57	1.53	0	-560	18526	18172	17936	17582	17346	18350	17760	48	5335	500	12830	10	1	9539994	1703	41.71	2.57	12	0.01	428.00	6945.00	35000	20220713	-49.00	16550	20220629	7.85	30250	-40.99	20230309	17490	2.06	20230627	35000	-49.00	20220713	16550	7.85	20220629	3.24	N	241840	500	47 억	145849	N	N	4	N	N
18	20230628	160910	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	17820	110	2	0.62	1333344410	74542	45.16	17780	18290	17700	23000	12400	17710	17888.03	1.41	0	13750	19843	18776	18133	17066	16423	18455	16745	48	5300	500	12750	10	1	9539994	1700	41.64	2.57	12	0.78	428.00	6945.00	35000	20220713	-49.09	16550	20220629	7.67	30250	-41.09	20230309	17490	1.89	20230627	35000	-49.09	20220713	16550	7.67	20220629	3.29	N	241840	500	47 억	134110	N	N	4	N	N
19	20230628	150918	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	17720	10	2	0.06	1295529200	72412	43.87	17780	18290	17700	23000	12400	17710	17892.00	1.41	0	13276	19843	18776	18133	17066	16423	18455	16745	48	5300	500	12750	10	1	9539994	1690	41.40	2.55	12	0.76	428.00	6945.00	35000	20220713	-49.37	16550	20220629	7.07	30250	-41.42	20230309	17490	1.32	20230627	35000	-49.37	20220713	16550	7.07	20220629	3.29	N	241840	500	47 억	134110	N	N	109	N	N
20	20230628	140917	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	17730	20	2	0.11	1097864630	61262	37.12	17780	18290	17710	23000	12400	17710	17922.07	1.41	0	11071	19843	18776	18133	17066	16423	18455	16745	48	5300	500	12750	10	1	9539994	1691	41.43	2.55	12	0.64	428.00	6945.00	35000	20220713	-49.34	16550	20220629	7.13	30250	-41.39	20230309	17490	1.37	20230627	35000	-49.34	20220713	16550	7.13	20220629	3.29	N	241840	500	47 억	134110	N	N	109	N	N
21	20230628	130916	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	17780	70	2	0.40	938482050	52297	31.68	17780	18290	17710	23000	12400	17710	17946.89	1.41	0	9769	19843	18776	18133	17066	16423	18455	16745	48	5300	500	12750	10	1	9539994	1696	41.54	2.56	12	0.55	428.00	6945.00	35000	20220713	-49.20	16550	20220629	7.43	30250	-41.22	20230309	17490	1.66	20230627	35000	-49.20	20220713	16550	7.43	20220629	3.29	N	241840	500	47 억	134110	N	N	109	N	N
22	20230628	120928	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	17810	100	2	0.56	768523780	42728	25.89	17780	18290	17720	23000	12400	17710	17988.80	1.41	0	10125	19843	18776	18133	17066	16423	18455	16745	48	5300	500	12750	10	1	9539994	1699	41.61	2.56	12	0.45	428.00	6945.00	35000	20220713	-49.11	16550	20220629	7.61	30250	-41.12	20230309	17490	1.83	20230627	35000	-49.11	20220713	16550	7.61	20220629	3.29	N	241840	500	47 억	134110	N	N	109	N	N
23	20230628	110923	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	18090	380	2	2.15	567330480	31508	19.09	17780	18290	17720	23000	12400	17710	18009.39	1.41	0	13553	19843	18776	18133	17066	16423	18455	16745	48	5300	500	12750	10	1	9539994	1726	42.27	2.60	12	0.33	428.00	6945.00	35000	20220713	-48.31	16550	20220629	9.31	30250	-40.20	20230309	17490	3.43	20230627	35000	-48.31	20220713	16550	9.31	20220629	3.29	N	241840	500	47 억	134110	N	N	109	N	N
24	20230628	100924	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	18020	310	2	1.75	311882540	17408	10.55	17780	18090	17720	23000	12400	17710	17920.46	1.41	0	6107	19843	18776	18133	17066	16423	18455	16745	48	5300	500	12750	10	1	9539994	1719	42.10	2.59	12	0.18	428.00	6945.00	35000	20220713	-48.51	16550	20220629	8.88	30250	-40.43	20230309	17490	3.03	20230627	35000	-48.51	20220713	16550	8.88	20220629	3.29	N	241840	500	47 억	134110	N	N	109	N	N
25	20230628	090919	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	17770	60	2	0.34	56852530	3196	1.94	17780	17860	17720	23000	12400	17710	17798.79	1.41	0	411	19843	18776	18133	17066	16423	18455	16745	48	5300	500	12750	10	1	9539994	1695	41.52	2.56	12	0.03	428.00	6945.00	35000	20220713	-49.23	16550	20220629	7.37	30250	-41.26	20230309	17490	1.60	20230627	35000	-49.23	20220713	16550	7.37	20220629	3.29	N	241840	500	47 억	134110	N	N	109	N	N
26	20230627	160918	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	17710	-420	5	-2.32	2944749930	163663	200.38	18130	19200	17490	23550	12700	18130	17993.25	1.49	0	-12875	19270	18700	18360	17790	17450	18530	17620	48	5425	500	13050	10	1	9539994	1690	41.38	2.55	12	1.72	428.00	6945.00	35000	20220713	-49.40	16050	20220624	10.34	30250	-41.45	20230309	17490	1.26	20230627	35000	-49.40	20220713	16550	7.01	20220629	3.35	N	241840	500	47 억	142162	N	N	109	N	N
27	20230627	150925	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	17570	-560	5	-3.09	2894360300	160812	196.89	18130	19200	17490	23550	12700	18130	17998.41	1.49	0	-13147	19270	18700	18360	17790	17450	18530	17620	48	5425	500	13050	10	1	9539994	1676	41.05	2.53	12	1.69	428.00	6945.00	35000	20220713	-49.80	16050	20220624	9.47	30250	-41.92	20230309	17490	0.46	20230627	35000	-49.80	20220713	16550	6.16	20220629	3.35	N	241840	500	47 억	142162	N	N	35	N	N
28	20230627	140935	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	17550	-580	5	-3.20	2697038690	149566	183.12	18130	19200	17490	23550	12700	18130	18032.43	1.49	0	-12596	19270	18700	18360	17790	17450	18530	17620	48	5425	500	13050	10	1	9539994	1674	41.00	2.53	12	1.57	428.00	6945.00	35000	20220713	-49.86	16050	20220624	9.35	30250	-41.98	20230309	17490	0.34	20230627	35000	-49.86	20220713	16550	6.04	20220629	3.35	N	241840	500	47 억	142162	N	N	35	N	N
29	20230627	130932	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	17540	-590	5	-3.25	2494990480	138052	169.03	18130	19200	17490	23550	12700	18130	18072.83	1.49	0	-12252	19270	18700	18360	17790	17450	18530	17620	48	5425	500	13050	10	1	9539994	1673	40.98	2.53	12	1.45	428.00	6945.00	35000	20220713	-49.89	16050	20220624	9.28	30250	-42.02	20230309	17490	0.29	20230627	35000	-49.89	20220713	16550	5.98	20220629	3.35	N	241840	500	47 억	142162	N	N	35	N	N
30	20230627	120933	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	17600	-530	5	-2.92	2166415500	119312	146.08	18130	19200	17550	23550	12700	18130	18157.57	1.49	0	-11354	19270	18700	18360	17790	17450	18530	17620	48	5425	500	13050	10	1	9539994	1679	41.12	2.53	12	1.25	428.00	6945.00	35000	20220713	-49.71	16050	20220624	9.66	30250	-41.82	20230309	17550	0.28	20230627	35000	-49.71	20220713	16550	6.34	20220629	3.35	N	241840	500	47 억	142162	N	N	35	N	N
31	20230627	110942	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	18260	130	2	0.72	1651375260	90386	110.67	18130	19200	17550	23550	12700	18130	18270.26	1.49	0	-11474	19270	18700	18360	17790	17450	18530	17620	48	5425	500	13050	10	1	9539994	1742	42.66	2.63	12	0.95	428.00	6945.00	35000	20220713	-47.83	16050	20220624	13.77	30250	-39.64	20230309	17550	4.05	20230627	35000	-47.83	20220713	16550	10.33	20220629	3.35	N	241840	500	47 억	142162	N	N	35	N	N
32	20230627	100914	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	17840	-290	5	-1.60	264155690	14703	18.00	18130	18140	17800	23550	12700	18130	17966.09	1.49	0	-1625	19270	18700	18360	17790	17450	18530	17620	48	5425	500	13050	10	1	9539994	1702	41.68	2.57	12	0.15	428.00	6945.00	35000	20220713	-49.03	16050	20220624	11.15	30250	-41.02	20230309	17800	0.22	20230627	35000	-49.03	20220713	16550	7.79	20220629	3.35	N	241840	500	47 억	142162	N	N	35	N	N
33	20230627	090918	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	17900	-230	5	-1.27	88708060	4912	6.01	18130	18140	17800	23550	12700	18130	18059.43	1.49	0	-1394	19270	18700	18360	17790	17450	18530	17620	48	5425	500	13050	10	1	9539994	1708	41.82	2.58	12	0.05	428.00	6945.00	35000	20220713	-48.86	16050	20220624	11.53	30250	-40.83	20230309	17800	0.56	20230627	35000	-48.86	20220713	16550	8.16	20220629	3.35	N	241840	500	47 억	142162	N	N	35	N	N
34	20230626	160918	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	18130	-780	5	-4.12	1506700210	81387	115.22	18910	18930	18020	24550	13240	18910	18518.39	1.49	0	-7112	19723	19316	19093	18686	18463	19205	18575	48	5655	500	13610	10	1	9539994	1730	42.36	2.61	12	0.85	428.00	6945.00	35000	20220713	-48.20	16050	20220624	12.96	30250	-40.07	20230309	18020	0.61	20230626	35000	-48.20	20220713	16550	9.55	20220629	3.42	N	241840	500	47 억	142046	N	N	35	N	N
35	20230626	150923	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	18220	-690	5	-3.65	1350678560	72787	103.05	18910	18930	18020	24550	13240	18910	18556.59	1.49	0	-7982	19723	19316	19093	18686	18463	19205	18575	48	5655	500	13610	10	1	9539994	1738	42.57	2.62	12	0.76	428.00	6945.00	35000	20220713	-47.94	16050	20220624	13.52	30250	-39.77	20230309	18020	1.11	20230626	35000	-47.94	20220713	16550	10.09	20220629	3.42	N	241840	500	47 억	142046	N	N	0	N	N
36	20230626	140922	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	18420	-490	5	-2.59	918190630	49090	69.50	18910	18930	18400	24550	13240	18910	18704.23	1.49	0	-8165	19723	19316	19093	18686	18463	19205	18575	48	5655	500	13610	10	1	9539994	1757	43.04	2.65	12	0.51	428.00	6945.00	35000	20220713	-47.37	16050	20220624	14.77	30250	-39.11	20230309	18400	0.11	20230626	35000	-47.37	20220713	16550	11.30	20220629	3.42	N	241840	500	47 억	142046	N	N	0	N	N
37	20230626	130916	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	18740	-170	5	-0.90	519304120	27668	39.17	18910	18930	18700	24550	13240	18910	18769.12	1.49	0	-3760	19723	19316	19093	18686	18463	19205	18575	48	5655	500	13610	10	1	9539994	1788	43.79	2.70	12	0.29	428.00	6945.00	35000	20220713	-46.46	16050	20220624	16.76	30250	-38.05	20230309	18700	0.21	20230626	35000	-46.46	20220713	16550	13.23	20220629	3.42	N	241840	500	47 억	142046	N	N	0	N	N
38	20230626	120918	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	18700	-210	5	-1.11	423809900	22565	31.95	18910	18930	18700	24550	13240	18910	18781.74	1.49	0	-3048	19723	19316	19093	18686	18463	19205	18575	48	5655	500	13610	10	1	9539994	1784	43.69	2.69	12	0.24	428.00	6945.00	35000	20220713	-46.57	16050	20220624	16.51	30250	-38.18	20230309	18700	0.00	20230626	35000	-46.57	20220713	16550	12.99	20220629	3.42	N	241840	500	47 억	142046	N	N	0	N	N
39	20230626	110916	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	18760	-150	5	-0.79	308847260	16429	23.26	18910	18930	18740	24550	13240	18910	18798.91	1.49	0	-2442	19723	19316	19093	18686	18463	19205	18575	48	5655	500	13610	10	1	9539994	1790	43.83	2.70	12	0.17	428.00	6945.00	35000	20220713	-46.40	16050	20220624	16.88	30250	-37.98	20230309	18740	0.11	20230626	35000	-46.40	20220713	16550	13.35	20220629	3.42	N	241840	500	47 억	142046	N	N	0	N	N
40	20230626	100916	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	18860	-50	5	-0.26	220114140	11704	16.57	18910	18930	18740	24550	13240	18910	18806.74	1.49	0	-1260	19723	19316	19093	18686	18463	19205	18575	48	5655	500	13610	10	1	9539994	1799	44.07	2.72	12	0.12	428.00	6945.00	35000	20220713	-46.11	16050	20220624	17.51	30250	-37.65	20230309	18740	0.64	20230626	35000	-46.11	20220713	16550	13.96	20220629	3.42	N	241840	500	47 억	142046	N	N	0	N	N
41	20230626	090920	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	18830	-80	5	-0.42	37789590	2002	2.83	18910	18930	18800	24550	13240	18910	18875.92	1.49	0	-750	19723	19316	19093	18686	18463	19205	18575	48	5655	500	13610	10	1	9539994	1796	44.00	2.71	12	0.02	428.00	6945.00	35000	20220713	-46.20	16050	20220624	17.32	30250	-37.75	20230309	18800	0.16	20230626	35000	-46.20	20220713	16550	13.78	20220629	3.42	N	241840	500	47 억	142046	N	N	0	N	N
42	20230623	182026	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	18910	-330	5	-1.72	1347800320	70634	127.60	19350	19500	18870	25000	13470	19240	19082.69	1.49	0	-9901	20180	19710	19450	18980	18720	19580	18850	48	5765	500	13850	10	1	9539994	1804	44.18	2.72	12	0.74	428.00	6945.00	35000	20220713	-45.97	16050	20220624	17.82	30250	-37.49	20230309	18870	0.21	20230623	35000	-45.97	20220713	16050	17.82	20220624	3.51	N	241840	500	47 억	141685	N	N	0	N	N
43	20230623	140736	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	18930	-310	5	-1.61	1016885040	53127	95.98	19350	19500	18880	25000	13470	19240	19139.69	1.49	0	-4854	20180	19710	19450	18980	18720	19580	18850	48	5765	500	13850	10	1	9539994	1806	44.23	2.73	12	0.56	428.00	6945.00	35000	20220713	-45.91	16050	20220624	17.94	30250	-37.42	20230309	18880	0.26	20230623	35000	-45.91	20220713	16050	17.94	20220624	3.51	N	241840	500	47 억	141685	N	N	0	N	N
44	20230622	160741	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	19240	-460	5	-2.34	1054817260	54245	101.18	19700	19920	19190	25600	13790	19700	19445.66	1.60	0	-12765	20726	20212	19936	19422	19146	20075	19285	48	5905	500	14180	10	1	9539994	1835	44.95	2.77	12	0.57	428.00	6945.00	35000	20220713	-45.03	16050	20220624	19.88	30250	-36.40	20230309	19190	0.26	20230622	35000	-45.03	20220713	16050	19.88	20220624	3.60	N	241840	500	47 억	153100	N	N	374	N	N
45	20230622	150146	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	19210	-490	5	-2.49	927701420	47634	88.85	19700	19920	19190	25600	13790	19700	19475.61	1.60	0	-11254	20726	20212	19936	19422	19146	20075	19285	48	5905	500	14180	10	1	9539994	1833	44.88	2.77	12	0.50	428.00	6945.00	35000	20220713	-45.11	16050	20220624	19.69	30250	-36.50	20230309	19190	0.10	20230622	35000	-45.11	20220713	16050	19.69	20220624	3.60	N	241840	500	47 억	153100	N	N	374	N	N
46	20230622	140109	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	19510	-190	5	-0.96	483177100	24625	45.93	19700	19920	19510	25600	13790	19700	19621.41	1.60	0	-8633	20726	20212	19936	19422	19146	20075	19285	48	5905	500	14180	10	1	9539994	1861	45.58	2.81	12	0.26	428.00	6945.00	35000	20220713	-44.26	16050	20220624	21.56	30250	-35.50	20230309	19300	1.09	20230619	35000	-44.26	20220713	16050	21.56	20220624	3.60	N	241840	500	47 억	153100	N	N	374	N	N
47	20230622	130831	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	19630	-70	5	-0.36	316963670	16130	30.09	19700	19920	19510	25600	13790	19700	19650.57	1.60	0	-5903	20726	20212	19936	19422	19146	20075	19285	48	5905	500	14180	10	1	9539994	1873	45.86	2.83	12	0.17	428.00	6945.00	35000	20220713	-43.91	16050	20220624	22.31	30250	-35.11	20230309	19300	1.71	20230619	35000	-43.91	20220713	16050	22.31	20220624	3.60	N	241840	500	47 억	153100	N	N	374	N	N
48	20230622	120341	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	19670	-30	5	-0.15	282538480	14377	26.82	19700	19920	19510	25600	13790	19700	19652.12	1.60	0	-5346	20726	20212	19936	19422	19146	20075	19285	48	5905	500	14180	10	1	9539994	1877	45.96	2.83	12	0.15	428.00	6945.00	35000	20220713	-43.80	16050	20220624	22.55	30250	-34.98	20230309	19300	1.92	20230619	35000	-43.80	20220713	16050	22.55	20220624	3.60	N	241840	500	47 억	153100	N	N	374	N	N
49	20230622	110118	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	19650	-50	5	-0.25	198875200	10118	18.87	19700	19920	19510	25600	13790	19700	19655.58	1.60	0	-4306	20726	20212	19936	19422	19146	20075	19285	48	5905	500	14180	10	1	9539994	1875	45.91	2.83	12	0.11	428.00	6945.00	35000	20220713	-43.86	16050	20220624	22.43	30250	-35.04	20230309	19300	1.81	20230619	35000	-43.86	20220713	16050	22.43	20220624	3.60	N	241840	500	47 억	153100	N	N	374	N	N
50	20230622	100224	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	19710	10	2	0.05	142605740	7250	13.52	19700	19920	19510	25600	13790	19700	19669.76	1.60	0	-3003	20726	20212	19936	19422	19146	20075	19285	48	5905	500	14180	10	1	9539994	1880	46.05	2.84	12	0.08	428.00	6945.00	35000	20220713	-43.69	16050	20220624	22.80	30250	-34.84	20230309	19300	2.12	20230619	35000	-43.69	20220713	16050	22.80	20220624	3.60	N	241840	500	47 억	153100	N	N	374	N	N
51	20230622	090634	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	19590	-110	5	-0.56	25452960	1298	2.42	19700	19750	19510	25600	13790	19700	19609.37	1.60	0	-927	20726	20212	19936	19422	19146	20075	19285	48	5905	500	14180	10	1	9539994	1869	45.77	2.82	12	0.01	428.00	6945.00	35000	20220713	-44.03	16050	20220624	22.06	30250	-35.24	20230309	19300	1.50	20230619	35000	-44.03	20220713	16050	22.06	20220624	3.60	N	241840	500	47 억	153100	N	N	374	N	N
52	20230621	160113	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	19700	-400	5	-1.99	1074538790	53471	48.82	20200	20450	19660	26100	14100	20100	20095.76	1.70	0	-9369	20960	20530	19970	19540	18980	20745	19755	48	6000	500	14470	10	1	9539994	1879	46.03	2.84	12	0.56	428.00	6945.00	35000	20220713	-43.71	16050	20220624	22.74	30250	-34.88	20230309	19300	2.07	20230619	35000	-43.71	20220713	16050	22.74	20220624	3.62	N	241840	500	47 억	162308	N	N	374	N	N
53	20230621	150650	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	19800	-300	5	-1.49	964281480	47880	43.72	20200	20450	19770	26100	14100	20100	20139.60	1.70	0	-8942	20960	20530	19970	19540	18980	20745	19755	48	6000	500	14470	10	1	9539994	1889	46.26	2.85	12	0.50	428.00	6945.00	35000	20220713	-43.43	16050	20220624	23.36	30250	-34.55	20230309	19300	2.59	20230619	35000	-43.43	20220713	16050	23.36	20220624	3.62	N	241840	500	47 억	162308	N	N	0	N	N
54	20230621	140932	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	19930	-170	5	-0.85	833051910	41263	37.68	20200	20450	19910	26100	14100	20100	20188.98	1.70	0	-6221	20960	20530	19970	19540	18980	20745	19755	48	6000	500	14470	10	1	9539994	1901	46.57	2.87	12	0.43	428.00	6945.00	35000	20220713	-43.06	16050	20220624	24.17	30250	-34.12	20230309	19300	3.26	20230619	35000	-43.06	20220713	16050	24.17	20220624	3.62	N	241840	500	47 억	162308	N	N	0	N	N
55	20230621	131027	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	20050	-50	5	-0.25	711981800	35208	32.15	20200	20450	20000	26100	14100	20100	20222.39	1.70	0	-2637	20960	20530	19970	19540	18980	20745	19755	48	6000	500	14470	50	1	9539994	1913	46.85	2.89	12	0.37	428.00	6945.00	35000	20220713	-42.71	16050	20220624	24.92	30250	-33.72	20230309	19300	3.89	20230619	35000	-42.71	20220713	16050	24.92	20220624	3.62	N	241840	500	47 억	162308	N	N	0	N	N
56	20230621	120617	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	20100	0	3	0.00	654108050	32327	29.52	20200	20450	20000	26100	14100	20100	20234.38	1.70	0	-921	20960	20530	19970	19540	18980	20745	19755	48	6000	500	14470	50	1	9539994	1918	46.96	2.89	12	0.34	428.00	6945.00	35000	20220713	-42.57	16050	20220624	25.23	30250	-33.55	20230309	19300	4.15	20230619	35000	-42.57	20220713	16050	25.23	20220624	3.62	N	241840	500	47 억	162308	N	N	0	N	N
57	20230621	110828	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	20100	0	3	0.00	614964600	30383	27.74	20200	20450	20000	26100	14100	20100	20240.72	1.70	0	-830	20960	20530	19970	19540	18980	20745	19755	48	6000	500	14470	50	1	9539994	1918	46.96	2.89	12	0.32	428.00	6945.00	35000	20220713	-42.57	16050	20220624	25.23	30250	-33.55	20230309	19300	4.15	20230619	35000	-42.57	20220713	16050	25.23	20220624	3.62	N	241840	500	47 억	162308	N	N	0	N	N
58	20230621	100707	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	20300	200	2	1.00	449929550	22194	20.26	20200	20450	20000	26100	14100	20100	20273.09	1.70	0	5038	20960	20530	19970	19540	18980	20745	19755	48	6000	500	14470	50	1	9539994	1937	47.43	2.92	12	0.23	428.00	6945.00	35000	20220713	-42.00	16050	20220624	26.48	30250	-32.89	20230309	19300	5.18	20230619	35000	-42.00	20220713	16050	26.48	20220624	3.62	N	241840	500	47 억	162308	N	N	0	N	N
59	20230621	090308	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	20000	-100	5	-0.50	27628300	1377	1.26	20200	20200	20000	26100	14100	20100	20062.32	1.70	0	-521	20960	20530	19970	19540	18980	20745	19755	48	6000	500	14470	50	1	9539994	1908	46.73	2.88	12	0.01	428.00	6945.00	35000	20220713	-42.86	16050	20220624	24.61	30250	-33.88	20230309	19300	3.63	20230619	35000	-42.86	20220713	16050	24.61	20220624	3.62	N	241840	500	47 억	162308	N	N	0	N	N
60	20230620	160253	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	20100	700	2	3.61	2194700350	109235	146.45	19590	20400	19410	25200	13580	19400	20091.55	1.41	0	29087	20400	19900	19600	19100	18800	19750	18950	48	5810	500	13960	50	1	9539994	1918	46.96	2.89	12	1.15	428.00	6945.00	35000	20220713	-42.57	16050	20220624	25.23	30250	-33.55	20230309	19300	4.15	20230619	35000	-42.57	20220713	16050	25.23	20220624	3.56	N	241840	500	47 억	134697	N	N	0	N	N
61	20230620	150503	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	20000	600	2	3.09	2104370030	104724	140.40	19590	20400	19410	25200	13580	19400	20094.44	1.41	0	29844	20400	19900	19600	19100	18800	19750	18950	48	5810	500	13960	50	1	9539994	1908	46.73	2.88	12	1.10	428.00	6945.00	35000	20220713	-42.86	16050	20220624	24.61	30250	-33.88	20230309	19300	3.63	20230619	35000	-42.86	20220713	16050	24.61	20220624	3.56	N	241840	500	47 억	134697	N	N	0	N	N
62	20230620	140153	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	20150	750	2	3.87	2008166880	99924	133.97	19590	20400	19410	25200	13580	19400	20096.94	1.41	0	29316	20400	19900	19600	19100	18800	19750	18950	48	5810	500	13960	50	1	9539994	1922	47.08	2.90	12	1.05	428.00	6945.00	35000	20220713	-42.43	16050	20220624	25.55	30250	-33.39	20230309	19300	4.40	20230619	35000	-42.43	20220713	16050	25.55	20220624	3.56	N	241840	500	47 억	134697	N	N	0	N	N
63	20230620	130840	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	20000	600	2	3.09	1853186730	92210	123.63	19590	20400	19410	25200	13580	19400	20097.46	1.41	0	29011	20400	19900	19600	19100	18800	19750	18950	48	5810	500	13960	50	1	9539994	1908	46.73	2.88	12	0.97	428.00	6945.00	35000	20220713	-42.86	16050	20220624	24.61	30250	-33.88	20230309	19300	3.63	20230619	35000	-42.86	20220713	16050	24.61	20220624	3.56	N	241840	500	47 억	134697	N	N	0	N	N
64	20230620	120123	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	20000	600	2	3.09	1752557640	87179	116.88	19590	20400	19410	25200	13580	19400	20102.98	1.41	0	26055	20400	19900	19600	19100	18800	19750	18950	48	5810	500	13960	50	1	9539994	1908	46.73	2.88	12	0.91	428.00	6945.00	35000	20220713	-42.86	16050	20220624	24.61	30250	-33.88	20230309	19300	3.63	20230619	35000	-42.86	20220713	16050	24.61	20220624	3.56	N	241840	500	47 억	134697	N	N	0	N	N
65	20230620	110218	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	20050	650	2	3.35	1630407400	81076	108.70	19590	20400	19410	25200	13580	19400	20109.62	1.41	0	26841	20400	19900	19600	19100	18800	19750	18950	48	5810	500	13960	50	1	9539994	1913	46.85	2.89	12	0.85	428.00	6945.00	35000	20220713	-42.71	16050	20220624	24.92	30250	-33.72	20230309	19300	3.89	20230619	35000	-42.71	20220713	16050	24.92	20220624	3.56	N	241840	500	47 억	134697	N	N	0	N	N
66	20230620	100523	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	20250	850	2	4.38	955822150	47714	63.97	19590	20300	19410	25200	13580	19400	20032.32	1.41	0	13876	20400	19900	19600	19100	18800	19750	18950	48	5810	500	13960	50	1	9539994	1932	47.31	2.92	12	0.50	428.00	6945.00	35000	20220713	-42.14	16050	20220624	26.17	30250	-33.06	20230309	19300	4.92	20230619	35000	-42.14	20220713	16050	26.17	20220624	3.56	N	241840	500	47 억	134697	N	N	0	N	N
67	20230620	090558	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	19550	150	2	0.77	21006480	1074	1.44	19590	19590	19410	25200	13580	19400	19559.11	1.41	0	-182	20400	19900	19600	19100	18800	19750	18950	48	5810	500	13960	10	1	9539994	1865	45.68	2.81	12	0.01	428.00	6945.00	35000	20220713	-44.14	16050	20220624	21.81	30250	-35.37	20230309	19300	1.30	20230619	35000	-44.14	20220713	16050	21.81	20220624	3.56	N	241840	500	47 억	134697	N	N	0	N	N
68	20230619	160141	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	19400	-600	5	-3.00	1456739440	74156	195.36	20000	20100	19300	26000	14000	20000	19647.16	1.46	0	-7551	20433	20216	20083	19866	19733	20150	19800	48	6000	500	14400	10	1	9539994	1851	45.33	2.79	12	0.78	428.00	6945.00	35000	20220713	-44.57	16050	20220624	20.87	30250	-35.87	20230309	19300	0.52	20230619	35000	-44.57	20220713	16050	20.87	20220624	3.64	N	241840	500	47 억	139728	N	N	0	N	N
69	20230619	150933	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	19370	-630	5	-3.15	1317958260	67003	176.52	20000	20100	19300	26000	14000	20000	19670.11	1.46	0	-7678	20433	20216	20083	19866	19733	20150	19800	48	6000	500	14400	10	1	9539994	1848	45.26	2.79	12	0.70	428.00	6945.00	35000	20220713	-44.66	16050	20220624	20.69	30250	-35.97	20230309	19300	0.36	20230619	35000	-44.66	20220713	16050	20.69	20220624	3.64	N	241840	500	47 억	139728	N	N	0	N	N
70	20230619	140351	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	19610	-390	5	-1.95	693578740	34901	91.95	20000	20100	19610	26000	14000	20000	19872.73	1.46	0	-6298	20433	20216	20083	19866	19733	20150	19800	48	6000	500	14400	10	1	9539994	1871	45.82	2.82	12	0.37	428.00	6945.00	35000	20220713	-43.97	16050	20220624	22.18	30250	-35.17	20230309	19610	0.00	20230619	35000	-43.97	20220713	16050	22.18	20220624	3.64	N	241840	500	47 억	139728	N	N	0	N	N
71	20230619	130746	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	19860	-140	5	-0.70	452046270	22698	59.80	20000	20100	19860	26000	14000	20000	19915.67	1.46	0	-4991	20433	20216	20083	19866	19733	20150	19800	48	6000	500	14400	10	1	9539994	1895	46.40	2.86	12	0.24	428.00	6945.00	35000	20220713	-43.26	16050	20220624	23.74	30250	-34.35	20230309	19760	0.51	20230615	35000	-43.26	20220713	16050	23.74	20220624	3.64	N	241840	500	47 억	139728	N	N	0	N	N
72	20230619	120102	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	19890	-110	5	-0.55	342018230	17162	45.21	20000	20100	19880	26000	14000	20000	19928.79	1.46	0	-4040	20433	20216	20083	19866	19733	20150	19800	48	6000	500	14400	10	1	9539994	1898	46.47	2.86	12	0.18	428.00	6945.00	35000	20220713	-43.17	16050	20220624	23.93	30250	-34.25	20230309	19760	0.66	20230615	35000	-43.17	20220713	16050	23.93	20220624	3.64	N	241840	500	47 억	139728	N	N	0	N	N
73	20230619	110613	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	19900	-100	5	-0.50	296328710	14865	39.16	20000	20100	19880	26000	14000	20000	19934.64	1.46	0	-3349	20433	20216	20083	19866	19733	20150	19800	48	6000	500	14400	10	1	9539994	1898	46.50	2.87	12	0.16	428.00	6945.00	35000	20220713	-43.14	16050	20220624	23.99	30250	-34.21	20230309	19760	0.71	20230615	35000	-43.14	20220713	16050	23.99	20220624	3.64	N	241840	500	47 억	139728	N	N	0	N	N
74	20230619	100936	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	19930	-70	5	-0.35	180041430	9024	23.77	20000	20100	19880	26000	14000	20000	19951.37	1.46	0	-2266	20433	20216	20083	19866	19733	20150	19800	48	6000	500	14400	10	1	9539994	1901	46.57	2.87	12	0.09	428.00	6945.00	35000	20220713	-43.06	16050	20220624	24.17	30250	-34.12	20230309	19760	0.86	20230615	35000	-43.06	20220713	16050	24.17	20220624	3.64	N	241840	500	47 억	139728	N	N	0	N	N
75	20230619	090110	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	20000	0	3	0.00	13821250	691	1.82	20000	20050	20000	26000	14000	20000	20001.82	1.46	0	-26	20433	20216	20083	19866	19733	20150	19800	48	6000	500	14400	50	1	9539994	1908	46.73	2.88	12	0.01	428.00	6945.00	35000	20220713	-42.86	16050	20220624	24.61	30250	-33.88	20230309	19760	1.21	20230615	35000	-42.86	20220713	16050	24.61	20220624	3.64	N	241840	500	47 억	139728	N	N	0	N	N
76	20230616	160939	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	20000	-150	5	-0.74	757737190	37720	72.40	20150	20300	19950	26150	14150	20150	20088.47	1.45	0	-4617	20543	20346	20053	19856	19563	20395	19905	48	6000	500	14500	50	1	9539994	1908	46.73	2.88	12	0.40	428.00	6945.00	35000	20220713	-42.86	16050	20220624	24.61	30250	-33.88	20230309	19760	1.21	20230615	35000	-42.86	20220713	16050	24.61	20220624	3.55	N	241840	500	47 억	138002	N	N	0	N	N
77	20230616	150637	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	19990	-160	5	-0.79	661804480	32923	63.19	20150	20300	19950	26150	14150	20150	20101.58	1.45	0	-3791	20543	20346	20053	19856	19563	20395	19905	48	6000	500	14500	10	1	9539994	1907	46.71	2.88	12	0.35	428.00	6945.00	35000	20220713	-42.89	16050	20220624	24.55	30250	-33.92	20230309	19760	1.16	20230615	35000	-42.89	20220713	16050	24.55	20220624	3.55	N	241840	500	47 억	138002	N	N	0	N	N
78	20230616	140315	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	19990	-160	5	-0.79	551242750	27393	52.58	20150	20300	19950	26150	14150	20150	20123.49	1.45	0	-2594	20543	20346	20053	19856	19563	20395	19905	48	6000	500	14500	10	1	9539994	1907	46.71	2.88	12	0.29	428.00	6945.00	35000	20220713	-42.89	16050	20220624	24.55	30250	-33.92	20230309	19760	1.16	20230615	35000	-42.89	20220713	16050	24.55	20220624	3.55	N	241840	500	47 억	138002	N	N	0	N	N
79	20230616	130509	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	20100	-50	5	-0.25	370501550	18360	35.24	20150	20300	20050	26150	14150	20150	20179.82	1.45	0	2601	20543	20346	20053	19856	19563	20395	19905	48	6000	500	14500	50	1	9539994	1918	46.96	2.89	12	0.19	428.00	6945.00	35000	20220713	-42.57	16050	20220624	25.23	30250	-33.55	20230309	19760	1.72	20230615	35000	-42.57	20220713	16050	25.23	20220624	3.55	N	241840	500	47 억	138002	N	N	0	N	N
80	20230616	120431	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	20250	100	2	0.50	316447000	15683	30.10	20150	20300	20050	26150	14150	20150	20177.71	1.45	0	2905	20543	20346	20053	19856	19563	20395	19905	48	6000	500	14500	50	1	9539994	1932	47.31	2.92	12	0.16	428.00	6945.00	35000	20220713	-42.14	16050	20220624	26.17	30250	-33.06	20230309	19760	2.48	20230615	35000	-42.14	20220713	16050	26.17	20220624	3.55	N	241840	500	47 억	138002	N	N	0	N	N
81	20230616	110700	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	20250	100	2	0.50	268445950	13311	25.55	20150	20300	20050	26150	14150	20150	20167.23	1.45	0	1863	20543	20346	20053	19856	19563	20395	19905	48	6000	500	14500	50	1	9539994	1932	47.31	2.92	12	0.14	428.00	6945.00	35000	20220713	-42.14	16050	20220624	26.17	30250	-33.06	20230309	19760	2.48	20230615	35000	-42.14	20220713	16050	26.17	20220624	3.55	N	241840	500	47 억	138002	N	N	0	N	N
82	20230616	100256	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	20150	0	3	0.00	139571150	6937	13.32	20150	20250	20050	26150	14150	20150	20119.81	1.45	0	1047	20543	20346	20053	19856	19563	20395	19905	48	6000	500	14500	50	1	9539994	1922	47.08	2.90	12	0.07	428.00	6945.00	35000	20220713	-42.43	16050	20220624	25.55	30250	-33.39	20230309	19760	1.97	20230615	35000	-42.43	20220713	16050	25.55	20220624	3.55	N	241840	500	47 억	138002	N	N	0	N	N
83	20230616	090726	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	20100	-50	5	-0.25	18560100	923	1.77	20150	20200	20100	26150	14150	20150	20108.45	1.45	0	-569	20543	20346	20053	19856	19563	20395	19905	48	6000	500	14500	50	1	9539994	1918	46.96	2.89	12	0.01	428.00	6945.00	35000	20220713	-42.57	16050	20220624	25.23	30250	-33.55	20230309	19760	1.72	20230615	35000	-42.57	20220713	16050	25.23	20220624	3.55	N	241840	500	47 억	138002	N	N	0	N	N
84	20230615	150757	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	20100	150	2	0.75	848310470	42451	68.70	20150	20250	19760	25900	13970	19950	19983.29	1.44	0	-13	20616	20282	20066	19732	19516	20175	19625	48	5965	500	14360	50	1	9539994	1918	46.96	2.89	12	0.44	428.00	6945.00	35000	20220713	-42.57	16050	20220624	25.23	30250	-33.55	20230309	19760	1.72	20230615	35000	-42.57	20220713	16050	25.23	20220624	3.42	N	241840	500	47 억	137095	N	N	3	N	N
85	20230615	140910	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	20000	50	2	0.25	611068520	30671	49.63	20150	20150	19760	25900	13970	19950	19923.33	1.44	0	-250	20616	20282	20066	19732	19516	20175	19625	48	5965	500	14360	50	1	9539994	1908	46.73	2.88	12	0.32	428.00	6945.00	35000	20220713	-42.86	16050	20220624	24.61	30250	-33.88	20230309	19760	1.21	20230615	35000	-42.86	20220713	16050	24.61	20220624	3.42	N	241840	500	47 억	137095	N	N	3	N	N
86	20230615	130919	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	19880	-70	5	-0.35	499521940	25065	40.56	20150	20150	19760	25900	13970	19950	19929.06	1.44	0	-296	20616	20282	20066	19732	19516	20175	19625	48	5965	500	14360	10	1	9539994	1897	46.45	2.86	12	0.26	428.00	6945.00	35000	20220713	-43.20	16050	20220624	23.86	30250	-34.28	20230309	19760	0.61	20230615	35000	-43.20	20220713	16050	23.86	20220624	3.42	N	241840	500	47 억	137095	N	N	3	N	N
87	20230615	120834	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	19870	-80	5	-0.40	361146540	18089	29.27	20150	20150	19860	25900	13970	19950	19964.98	1.44	0	-470	20616	20282	20066	19732	19516	20175	19625	48	5965	500	14360	10	1	9539994	1896	46.43	2.86	12	0.19	428.00	6945.00	35000	20220713	-43.23	16050	20220624	23.80	30250	-34.31	20230309	19810	0.30	20230510	35000	-43.23	20220713	16050	23.80	20220624	3.42	N	241840	500	47 억	137095	N	N	3	N	N
88	20230615	110627	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	19950	0	3	0.00	277288560	13874	22.45	20150	20150	19950	25900	13970	19950	19986.20	1.44	0	-197	20616	20282	20066	19732	19516	20175	19625	48	5965	500	14360	10	1	9539994	1903	46.61	2.87	12	0.15	428.00	6945.00	35000	20220713	-43.00	16050	20220624	24.30	30250	-34.05	20230309	19810	0.71	20230510	35000	-43.00	20220713	16050	24.30	20220624	3.42	N	241840	500	47 억	137095	N	N	3	N	N
89	20230611	184555	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	20300	200	2	1.00	2391435600	115453	470.66	20100	21650	20100	26100	14100	20100	20717.28	1.47	1061	1140	20300	20200	20100	20000	19900	20150	19950	48	6000	500	14470	50	1	9539994	1937	47.43	2.92	12	1.21	428.00	6945.00	35000	20220713	-42.00	16050	20220624	26.48	30250	-32.89	20230309	19810	2.47	20230510	35000	-42.00	20220713	16050	26.48	20220624	3.44	N	241840	500	47 억	139880	N	N	533	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History