KissMeData/419530/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	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	161137	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	22950	750	2	3.38	2442583150	108088	68.34	22200	23000	22000	28850	15550	22200	22596.13	1.69	0	-3467	23033	22616	22233	21816	21433	22425	21625	43	6650	500	15540	50	1	8590930	1972	-7.22	4.19	12	1.26	-3177.00	5478.00	50000	20230126	-54.10	17550	20221206	30.77	50000	-54.10	20230126	21850	5.03	20230629	50000	-54.10	20230126	17550	30.77	20221206	7.17	N	419530	500	42 억	145418	N	N	0	N	N
3	20230630	151139	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	22900	700	2	3.15	2266407400	100404	63.48	22200	23000	22000	28850	15550	22200	22572.88	1.69	0	-1687	23033	22616	22233	21816	21433	22425	21625	43	6650	500	15540	50	1	8590930	1967	-7.21	4.18	12	1.17	-3177.00	5478.00	50000	20230126	-54.20	17550	20221206	30.48	50000	-54.20	20230126	21850	4.81	20230629	50000	-54.20	20230126	17550	30.48	20221206	7.17	N	419530	500	42 억	145418	N	N	0	N	N
4	20230630	141138	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	22850	650	2	2.93	1849345400	82195	51.97	22200	22950	22000	28850	15550	22200	22499.49	1.69	0	-1066	23033	22616	22233	21816	21433	22425	21625	43	6650	500	15540	50	1	8590930	1963	-7.19	4.17	12	0.96	-3177.00	5478.00	50000	20230126	-54.30	17550	20221206	30.20	50000	-54.30	20230126	21850	4.58	20230629	50000	-54.30	20230126	17550	30.20	20221206	7.17	N	419530	500	42 억	145418	N	N	0	N	N
5	20230630	131136	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	22600	400	2	1.80	1344520900	60031	37.95	22200	22850	22000	28850	15550	22200	22397.11	1.69	0	-717	23033	22616	22233	21816	21433	22425	21625	43	6650	500	15540	50	1	8590930	1942	-7.11	4.13	12	0.70	-3177.00	5478.00	50000	20230126	-54.80	17550	20221206	28.77	50000	-54.80	20230126	21850	3.43	20230629	50000	-54.80	20230126	17550	28.77	20221206	7.17	N	419530	500	42 억	145418	N	N	0	N	N
6	20230630	121133	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	22650	450	2	2.03	1166977000	52164	32.98	22200	22850	22000	28850	15550	22200	22371.31	1.69	0	-443	23033	22616	22233	21816	21433	22425	21625	43	6650	500	15540	50	1	8590930	1946	-7.13	4.13	12	0.61	-3177.00	5478.00	50000	20230126	-54.70	17550	20221206	29.06	50000	-54.70	20230126	21850	3.66	20230629	50000	-54.70	20230126	17550	29.06	20221206	7.17	N	419530	500	42 억	145418	N	N	0	N	N
7	20230630	111121	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	22550	350	2	1.58	932339250	41801	26.43	22200	22600	22000	28850	15550	22200	22304.23	1.69	0	1051	23033	22616	22233	21816	21433	22425	21625	43	6650	500	15540	50	1	8590930	1937	-7.10	4.12	12	0.49	-3177.00	5478.00	50000	20230126	-54.90	17550	20221206	28.49	50000	-54.90	20230126	21850	3.20	20230629	50000	-54.90	20230126	17550	28.49	20221206	7.17	N	419530	500	42 억	145418	N	N	0	N	N
8	20230630	101136	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	22350	150	2	0.68	604830250	27217	17.21	22200	22500	22000	28850	15550	22200	22222.52	1.69	0	-119	23033	22616	22233	21816	21433	22425	21625	43	6650	500	15540	50	1	8590930	1920	-7.03	4.08	12	0.32	-3177.00	5478.00	50000	20230126	-55.30	17550	20221206	27.35	50000	-55.30	20230126	21850	2.29	20230629	50000	-55.30	20230126	17550	27.35	20221206	7.17	N	419530	500	42 억	145418	N	N	0	N	N
9	20230630	091136	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	22100	-100	5	-0.45	249827950	11219	7.09	22200	22500	22100	28850	15550	22200	22268.29	1.69	0	-2634	23033	22616	22233	21816	21433	22425	21625	43	6650	500	15540	50	1	8590930	1899	-6.96	4.03	12	0.13	-3177.00	5478.00	50000	20230126	-55.80	17550	20221206	25.93	50000	-55.80	20230126	21850	1.14	20230629	50000	-55.80	20230126	17550	25.93	20221206	7.17	N	419530	500	42 억	145418	N	N	0	N	N
10	20230629	161130	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	22200	-350	5	-1.55	3465038850	156426	113.27	22450	22650	21850	29300	15800	22550	22151.21	1.26	0	36578	23650	23100	22800	22250	21950	22950	22100	43	6750	500	15780	50	1	8590930	1907	-6.99	4.05	12	1.82	-3177.00	5478.00	50000	20230126	-55.60	17550	20221206	26.50	50000	-55.60	20230126	21850	1.60	20230629	50000	-55.60	20230126	17550	26.50	20221206	7.17	N	419530	500	42 억	108549	N	N	0	N	N
11	20230629	151130	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	22100	-450	5	-2.00	3260068750	147190	106.58	22450	22650	21850	29300	15800	22550	22148.69	1.26	0	34640	23650	23100	22800	22250	21950	22950	22100	43	6750	500	15780	50	1	8590930	1899	-6.96	4.03	12	1.71	-3177.00	5478.00	50000	20230126	-55.80	17550	20221206	25.93	50000	-55.80	20230126	21850	1.14	20230629	50000	-55.80	20230126	17550	25.93	20221206	7.17	N	419530	500	42 억	108549	N	N	0	N	N
12	20230629	141128	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	22200	-350	5	-1.55	3029825050	136775	99.04	22450	22650	21850	29300	15800	22550	22151.87	1.26	0	33521	23650	23100	22800	22250	21950	22950	22100	43	6750	500	15780	50	1	8590930	1907	-6.99	4.05	12	1.59	-3177.00	5478.00	50000	20230126	-55.60	17550	20221206	26.50	50000	-55.60	20230126	21850	1.60	20230629	50000	-55.60	20230126	17550	26.50	20221206	7.17	N	419530	500	42 억	108549	N	N	0	N	N
13	20230629	131126	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	22200	-350	5	-1.55	2829143200	127716	92.48	22450	22650	21850	29300	15800	22550	22151.81	1.26	0	32896	23650	23100	22800	22250	21950	22950	22100	43	6750	500	15780	50	1	8590930	1907	-6.99	4.05	12	1.49	-3177.00	5478.00	50000	20230126	-55.60	17550	20221206	26.50	50000	-55.60	20230126	21850	1.60	20230629	50000	-55.60	20230126	17550	26.50	20221206	7.17	N	419530	500	42 억	108549	N	N	0	N	N
14	20230629	121131	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	22300	-250	5	-1.11	2705312150	122143	88.45	22450	22650	21850	29300	15800	22550	22148.71	1.26	0	32213	23650	23100	22800	22250	21950	22950	22100	43	6750	500	15780	50	1	8590930	1916	-7.02	4.07	12	1.42	-3177.00	5478.00	50000	20230126	-55.40	17550	20221206	27.07	50000	-55.40	20230126	21850	2.06	20230629	50000	-55.40	20230126	17550	27.07	20221206	7.17	N	419530	500	42 억	108549	N	N	0	N	N
15	20230629	111132	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	22000	-550	5	-2.44	2159588100	97474	70.58	22450	22650	21850	29300	15800	22550	22155.50	1.26	0	18849	23650	23100	22800	22250	21950	22950	22100	43	6750	500	15780	50	1	8590930	1890	-6.92	4.02	12	1.13	-3177.00	5478.00	50000	20230126	-56.00	17550	20221206	25.36	50000	-56.00	20230126	21850	0.69	20230629	50000	-56.00	20230126	17550	25.36	20221206	7.17	N	419530	500	42 억	108549	N	N	0	N	N
16	20230629	101134	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	22150	-400	5	-1.77	1210802850	54340	39.35	22450	22650	22150	29300	15800	22550	22281.95	1.26	0	11084	23650	23100	22800	22250	21950	22950	22100	43	6750	500	15780	50	1	8590930	1903	-6.97	4.04	12	0.63	-3177.00	5478.00	50000	20230126	-55.70	17550	20221206	26.21	50000	-55.70	20230126	22150	0.00	20230629	50000	-55.70	20230126	17550	26.21	20221206	7.17	N	419530	500	42 억	108549	N	N	0	N	N
17	20230629	091019	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	22400	-150	5	-0.67	78770100	3513	2.54	22450	22650	22350	29300	15800	22550	22422.20	1.26	0	535	23650	23100	22800	22250	21950	22950	22100	43	6750	500	15780	50	1	8590930	1924	-7.05	4.09	12	0.04	-3177.00	5478.00	50000	20230126	-55.20	17550	20221206	27.64	50000	-55.20	20230126	22350	0.22	20230629	50000	-55.20	20230126	17550	27.64	20221206	7.17	N	419530	500	42 억	108549	N	N	0	N	N
18	20230628	161114	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	22550	-700	5	-3.01	3101701500	136847	148.98	23250	23350	22500	30200	16300	23250	22665.92	1.33	0	-2786	24083	23666	23183	22766	22283	23875	22975	43	6950	500	16270	50	1	8590930	1937	-7.10	4.12	12	1.59	-3177.00	5478.00	50000	20230126	-54.90	17550	20221206	28.49	50000	-54.90	20230126	22500	0.22	20230628	50000	-54.90	20230126	17550	28.49	20221206	7.36	N	419530	500	42 억	114417	N	N	0	N	N
19	20230628	151123	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	22650	-600	5	-2.58	2934712200	129457	140.93	23250	23350	22500	30200	16300	23250	22669.40	1.33	0	-4209	24083	23666	23183	22766	22283	23875	22975	43	6950	500	16270	50	1	8590930	1946	-7.13	4.13	12	1.51	-3177.00	5478.00	50000	20230126	-54.70	17550	20221206	29.06	50000	-54.70	20230126	22500	0.67	20230628	50000	-54.70	20230126	17550	29.06	20221206	7.36	N	419530	500	42 억	114417	N	N	0	N	N
20	20230628	141122	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	22550	-700	5	-3.01	2487489750	109647	119.37	23250	23350	22500	30200	16300	23250	22686.35	1.33	0	-7885	24083	23666	23183	22766	22283	23875	22975	43	6950	500	16270	50	1	8590930	1937	-7.10	4.12	12	1.28	-3177.00	5478.00	50000	20230126	-54.90	17550	20221206	28.49	50000	-54.90	20230126	22500	0.22	20230628	50000	-54.90	20230126	17550	28.49	20221206	7.36	N	419530	500	42 억	114417	N	N	0	N	N
21	20230628	131122	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	22550	-700	5	-3.01	2235749050	98504	107.24	23250	23350	22500	30200	16300	23250	22697.04	1.33	0	-10872	24083	23666	23183	22766	22283	23875	22975	43	6950	500	16270	50	1	8590930	1937	-7.10	4.12	12	1.15	-3177.00	5478.00	50000	20230126	-54.90	17550	20221206	28.49	50000	-54.90	20230126	22500	0.22	20230628	50000	-54.90	20230126	17550	28.49	20221206	7.36	N	419530	500	42 억	114417	N	N	0	N	N
22	20230628	121135	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	22700	-550	5	-2.37	1974762800	86969	94.68	23250	23350	22500	30200	16300	23250	22706.51	1.33	0	-11948	24083	23666	23183	22766	22283	23875	22975	43	6950	500	16270	50	1	8590930	1950	-7.15	4.14	12	1.01	-3177.00	5478.00	50000	20230126	-54.60	17550	20221206	29.34	50000	-54.60	20230126	22500	0.89	20230628	50000	-54.60	20230126	17550	29.34	20221206	7.36	N	419530	500	42 억	114417	N	N	0	N	N
23	20230628	111130	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	22600	-650	5	-2.80	1787267250	78671	85.65	23250	23350	22500	30200	16300	23250	22718.25	1.33	0	-13431	24083	23666	23183	22766	22283	23875	22975	43	6950	500	16270	50	1	8590930	1942	-7.11	4.13	12	0.92	-3177.00	5478.00	50000	20230126	-54.80	17550	20221206	28.77	50000	-54.80	20230126	22500	0.44	20230628	50000	-54.80	20230126	17550	28.77	20221206	7.36	N	419530	500	42 억	114417	N	N	0	N	N
24	20230628	101131	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	22600	-650	5	-2.80	1215700150	53392	58.13	23250	23350	22550	30200	16300	23250	22769.33	1.33	0	-15752	24083	23666	23183	22766	22283	23875	22975	43	6950	500	16270	50	1	8590930	1942	-7.11	4.13	12	0.62	-3177.00	5478.00	50000	20230126	-54.80	17550	20221206	28.77	50000	-54.80	20230126	22550	0.22	20230628	50000	-54.80	20230126	17550	28.77	20221206	7.36	N	419530	500	42 억	114417	N	N	0	N	N
25	20230628	091125	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	23000	-250	5	-1.08	135556800	5876	6.40	23250	23350	22950	30200	16300	23250	23069.57	1.33	0	-104	24083	23666	23183	22766	22283	23875	22975	43	6950	500	16270	50	1	8590930	1976	-7.24	4.20	12	0.07	-3177.00	5478.00	50000	20230126	-54.00	17550	20221206	31.05	50000	-54.00	20230126	22700	1.32	20230627	50000	-54.00	20230126	17550	31.05	20221206	7.36	N	419530	500	42 억	114417	N	N	0	N	N
26	20230627	161125	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	23250	0	3	0.00	2107026850	91007	47.50	23050	23600	22700	30200	16300	23250	23151.89	1.26	0	6537	24483	23866	23333	22716	22183	23600	22450	43	6950	500	16270	50	1	8590930	1997	-7.32	4.24	12	1.06	-3177.00	5478.00	50000	20230126	-53.50	17550	20221206	32.48	50000	-53.50	20230126	22700	2.42	20230627	50000	-53.50	20230126	17550	32.48	20221206	7.41	N	419530	500	42 억	108263	N	N	0	N	N
27	20230627	151136	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	23150	-100	5	-0.43	1999735200	86379	45.09	23050	23600	22700	30200	16300	23250	23150.65	1.26	0	6226	24483	23866	23333	22716	22183	23600	22450	43	6950	500	16270	50	1	8590930	1989	-7.29	4.23	12	1.01	-3177.00	5478.00	50000	20230126	-53.70	17550	20221206	31.91	50000	-53.70	20230126	22700	1.98	20230627	50000	-53.70	20230126	17550	31.91	20221206	7.41	N	419530	500	42 억	108263	N	N	0	N	N
28	20230627	141144	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	23200	-50	5	-0.22	1777241300	76779	40.08	23050	23600	22700	30200	16300	23250	23147.42	1.26	0	6619	24483	23866	23333	22716	22183	23600	22450	43	6950	500	16270	50	1	8590930	1993	-7.30	4.24	12	0.89	-3177.00	5478.00	50000	20230126	-53.60	17550	20221206	32.19	50000	-53.60	20230126	22700	2.20	20230627	50000	-53.60	20230126	17550	32.19	20221206	7.41	N	419530	500	42 억	108263	N	N	0	N	N
29	20230627	121141	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	23350	100	2	0.43	1536269850	66420	34.67	23050	23600	22700	30200	16300	23250	23129.53	1.26	0	7363	24483	23866	23333	22716	22183	23600	22450	43	6950	500	16270	50	1	8590930	2006	-7.35	4.26	12	0.77	-3177.00	5478.00	50000	20230126	-53.30	17550	20221206	33.05	50000	-53.30	20230126	22700	2.86	20230627	50000	-53.30	20230126	17550	33.05	20221206	7.41	N	419530	500	42 억	108263	N	N	0	N	N
30	20230627	111153	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	23550	300	2	1.29	1366883450	59191	30.90	23050	23600	22700	30200	16300	23250	23092.62	1.26	0	9668	24483	23866	23333	22716	22183	23600	22450	43	6950	500	16270	50	1	8590930	2023	-7.41	4.30	12	0.69	-3177.00	5478.00	50000	20230126	-52.90	17550	20221206	34.19	50000	-52.90	20230126	22700	3.74	20230627	50000	-52.90	20230126	17550	34.19	20221206	7.41	N	419530	500	42 억	108263	N	N	0	N	N
31	20230627	101117	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	23000	-250	5	-1.08	781843250	34149	17.83	23050	23150	22700	30200	16300	23250	22894.52	1.26	0	7958	24483	23866	23333	22716	22183	23600	22450	43	6950	500	16270	50	1	8590930	1976	-7.24	4.20	12	0.40	-3177.00	5478.00	50000	20230126	-54.00	17550	20221206	31.05	50000	-54.00	20230126	22700	1.32	20230627	50000	-54.00	20230126	17550	31.05	20221206	7.41	N	419530	500	42 억	108263	N	N	0	N	N
32	20230627	091123	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	22750	-500	5	-2.15	405893850	17740	9.26	23050	23150	22700	30200	16300	23250	22879.08	1.26	0	2065	24483	23866	23333	22716	22183	23600	22450	43	6950	500	16270	50	1	8590930	1954	-7.16	4.15	12	0.21	-3177.00	5478.00	50000	20230126	-54.50	17550	20221206	29.63	50000	-54.50	20230126	22700	0.22	20230627	50000	-54.50	20230126	17550	29.63	20221206	7.41	N	419530	500	42 억	108263	N	N	0	N	N
33	20230626	161124	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	23250	-700	5	-2.92	4401517500	189567	122.77	23700	23950	22800	31100	16800	23950	23218.73	1.08	0	-5476	24783	24366	23933	23516	23083	24150	23300	43	7150	500	16760	50	1	8590930	1997	-7.32	4.24	12	2.21	-3177.00	5478.00	50000	20230126	-53.50	17550	20221206	32.48	50000	-53.50	20230126	22800	1.97	20230626	50000	-53.50	20230126	17550	32.48	20221206	7.46	N	419530	500	42 억	92763	N	N	0	N	N
34	20230626	151130	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	23300	-650	5	-2.71	4075221250	175598	113.72	23700	23950	22800	31100	16800	23950	23207.65	1.08	0	-6119	24783	24366	23933	23516	23083	24150	23300	43	7150	500	16760	50	1	8590930	2002	-7.33	4.25	12	2.04	-3177.00	5478.00	50000	20230126	-53.40	17550	20221206	32.76	50000	-53.40	20230126	22800	2.19	20230626	50000	-53.40	20230126	17550	32.76	20221206	7.46	N	419530	500	42 억	92763	N	N	0	N	N
35	20230626	141127	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	23250	-700	5	-2.92	3731547600	160805	104.14	23700	23950	22800	31100	16800	23950	23205.40	1.08	0	-7399	24783	24366	23933	23516	23083	24150	23300	43	7150	500	16760	50	1	8590930	1997	-7.32	4.24	12	1.87	-3177.00	5478.00	50000	20230126	-53.50	17550	20221206	32.48	50000	-53.50	20230126	22800	1.97	20230626	50000	-53.50	20230126	17550	32.48	20221206	7.46	N	419530	500	42 억	92763	N	N	0	N	N
36	20230626	121124	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	23150	-800	5	-3.34	1913900000	81854	53.01	23700	23950	23100	31100	16800	23950	23381.84	1.08	0	-12934	24783	24366	23933	23516	23083	24150	23300	43	7150	500	16760	50	1	8590930	1989	-7.29	4.23	12	0.95	-3177.00	5478.00	50000	20230126	-53.70	17550	20221206	31.91	50000	-53.70	20230126	23100	0.22	20230626	50000	-53.70	20230126	17550	31.91	20221206	7.46	N	419530	500	42 억	92763	N	N	0	N	N
37	20230626	111123	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	23200	-750	5	-3.13	1367914900	58289	37.75	23700	23950	23200	31100	16800	23950	23467.76	1.08	0	-4511	24783	24366	23933	23516	23083	24150	23300	43	7150	500	16760	50	1	8590930	1993	-7.30	4.24	12	0.68	-3177.00	5478.00	50000	20230126	-53.60	17550	20221206	32.19	50000	-53.60	20230126	23200	0.00	20230626	50000	-53.60	20230126	17550	32.19	20221206	7.46	N	419530	500	42 억	92763	N	N	0	N	N
38	20230626	101120	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	23550	-400	5	-1.67	608242850	25763	16.68	23700	23950	23500	31100	16800	23950	23609.10	1.08	0	502	24783	24366	23933	23516	23083	24150	23300	43	7150	500	16760	50	1	8590930	2023	-7.41	4.30	12	0.30	-3177.00	5478.00	50000	20230126	-52.90	17550	20221206	34.19	50000	-52.90	20230126	23500	0.21	20230626	50000	-52.90	20230126	17550	34.19	20221206	7.46	N	419530	500	42 억	92763	N	N	0	N	N
39	20230626	091127	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	23550	-400	5	-1.67	147579700	6259	4.05	23700	23750	23500	31100	16800	23950	23578.50	1.08	0	-1008	24783	24366	23933	23516	23083	24150	23300	43	7150	500	16760	50	1	8590930	2023	-7.41	4.30	12	0.07	-3177.00	5478.00	50000	20230126	-52.90	17550	20221206	34.19	50000	-52.90	20230126	23500	0.21	20230626	50000	-52.90	20230126	17550	34.19	20221206	7.46	N	419530	500	42 억	92763	N	N	0	N	N
40	20230623	191036	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	23950	-350	5	-1.44	3672709750	154410	130.16	24250	24350	23500	31550	17050	24300	23783.89	1.08	-7035	-6937	25400	24850	24350	23800	23300	25125	24075	43	7250	500	17010	50	1	8590930	2058	-7.54	4.37	12	1.80	-3177.00	5478.00	50000	20230126	-52.10	17550	20221206	36.47	50000	-52.10	20230126	23500	1.91	20230623	50000	-52.10	20230126	17550	36.47	20221206	7.42	N	419530	500	42 억	92763	N	N	0	N	N
41	20230623	140912	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	23900	-400	5	-1.65	3141638050	132207	111.44	24250	24350	23500	31550	17050	24300	23763.00	1.16	0	-4155	25400	24850	24350	23800	23300	25125	24075	43	7250	500	17010	50	1	8590930	2053	-7.52	4.36	12	1.54	-3177.00	5478.00	50000	20230126	-52.20	17550	20221206	36.18	50000	-52.20	20230126	23500	1.70	20230623	50000	-52.20	20230126	17550	36.18	20221206	7.42	N	419530	500	42 억	99798	N	N	0	N	N
42	20230622	160258	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	24300	-150	5	-0.61	2736795500	112166	63.81	23900	24900	23850	31750	17150	24450	24399.60	1.15	0	97	26616	25532	24966	23882	23316	25250	23600	43	7300	500	17110	50	1	8590930	2088	-7.65	4.44	12	1.31	-3177.00	5478.00	50000	20230126	-51.40	17550	20221206	38.46	50000	-51.40	20230126	23850	1.89	20230622	50000	-51.40	20230126	17550	38.46	20221206	7.60	N	419530	500	42 억	99206	N	N	0	N	N
43	20230622	150729	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	24200	-250	5	-1.02	2555973050	104694	59.56	23900	24900	23850	31750	17150	24450	24413.69	1.15	0	-998	26616	25532	24966	23882	23316	25250	23600	43	7300	500	17110	50	1	8590930	2079	-7.62	4.42	12	1.22	-3177.00	5478.00	50000	20230126	-51.60	17550	20221206	37.89	50000	-51.60	20230126	23850	1.47	20230622	50000	-51.60	20230126	17550	37.89	20221206	7.60	N	419530	500	42 억	99206	N	N	0	N	N
44	20230622	140904	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	24300	-150	5	-0.61	2249956200	92070	52.37	23900	24900	23850	31750	17150	24450	24437.43	1.15	0	-780	26616	25532	24966	23882	23316	25250	23600	43	7300	500	17110	50	1	8590930	2088	-7.65	4.44	12	1.07	-3177.00	5478.00	50000	20230126	-51.40	17550	20221206	38.46	50000	-51.40	20230126	23850	1.89	20230622	50000	-51.40	20230126	17550	38.46	20221206	7.60	N	419530	500	42 억	99206	N	N	0	N	N
45	20230622	130913	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	24350	-100	5	-0.41	1961117400	80196	45.62	23900	24900	23850	31750	17150	24450	24454.06	1.15	0	2791	26616	25532	24966	23882	23316	25250	23600	43	7300	500	17110	50	1	8590930	2092	-7.66	4.45	12	0.93	-3177.00	5478.00	50000	20230126	-51.30	17550	20221206	38.75	50000	-51.30	20230126	23850	2.10	20230622	50000	-51.30	20230126	17550	38.75	20221206	7.60	N	419530	500	42 억	99206	N	N	0	N	N
46	20230622	120203	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	24550	100	2	0.41	1351857450	55160	31.38	23900	24900	23850	31750	17150	24450	24508.11	1.15	0	3371	26616	25532	24966	23882	23316	25250	23600	43	7300	500	17110	50	1	8590930	2109	-7.73	4.48	12	0.64	-3177.00	5478.00	50000	20230126	-50.90	17550	20221206	39.89	50000	-50.90	20230126	23850	2.94	20230622	50000	-50.90	20230126	17550	39.89	20221206	7.60	N	419530	500	42 억	99206	N	N	0	N	N
47	20230622	110647	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	24700	250	2	1.02	1101169400	45041	25.62	23900	24850	23850	31750	17150	24450	24448.15	1.15	0	1239	26616	25532	24966	23882	23316	25250	23600	43	7300	500	17110	50	1	8590930	2122	-7.77	4.51	12	0.52	-3177.00	5478.00	50000	20230126	-50.60	17550	20221206	40.74	50000	-50.60	20230126	23850	3.56	20230622	50000	-50.60	20230126	17550	40.74	20221206	7.60	N	419530	500	42 억	99206	N	N	0	N	N
48	20230622	100527	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	24550	100	2	0.41	812369250	33296	18.94	23900	24850	23850	31750	17150	24450	24398.15	1.15	0	-1278	26616	25532	24966	23882	23316	25250	23600	43	7300	500	17110	50	1	8590930	2109	-7.73	4.48	12	0.39	-3177.00	5478.00	50000	20230126	-50.90	17550	20221206	39.89	50000	-50.90	20230126	23850	2.94	20230622	50000	-50.90	20230126	17550	39.89	20221206	7.60	N	419530	500	42 억	99206	N	N	0	N	N
49	20230622	090452	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	24200	-250	5	-1.02	247310550	10310	5.86	23900	24300	23850	31750	17150	24450	23979.87	1.15	0	1791	26616	25532	24966	23882	23316	25250	23600	43	7300	500	17110	50	1	8590930	2079	-7.62	4.42	12	0.12	-3177.00	5478.00	50000	20230126	-51.60	17550	20221206	37.89	50000	-51.60	20230126	23850	1.47	20230622	50000	-51.60	20230126	17550	37.89	20221206	7.60	N	419530	500	42 억	99206	N	N	0	N	N
50	20230621	160356	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	24450	-1100	5	-4.31	4358390750	173678	52.96	25400	26050	24400	33200	17900	25550	25098.39	1.40	0	-22285	26883	26216	25483	24816	24083	26550	25150	43	7650	500	17880	50	1	8590930	2100	-7.70	4.46	12	2.02	-3177.00	5478.00	50000	20230126	-51.10	17550	20221206	39.32	50000	-51.10	20230126	24150	1.24	20230619	50000	-51.10	20230126	17550	39.32	20221206	7.30	N	419530	500	42 억	120348	N	N	0	N	N
51	20230621	150357	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	24500	-1050	5	-4.11	3903381250	155089	47.29	25400	26050	24400	33200	17900	25550	25168.31	1.40	0	-21902	26883	26216	25483	24816	24083	26550	25150	43	7650	500	17880	50	1	8590930	2105	-7.71	4.47	12	1.81	-3177.00	5478.00	50000	20230126	-51.00	17550	20221206	39.60	50000	-51.00	20230126	24150	1.45	20230619	50000	-51.00	20230126	17550	39.60	20221206	7.30	N	419530	500	42 억	120348	N	N	0	N	N
52	20230621	140123	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	24650	-900	5	-3.52	3030787350	119508	36.44	25400	26050	24600	33200	17900	25550	25360.32	1.40	0	-23935	26883	26216	25483	24816	24083	26550	25150	43	7650	500	17880	50	1	8590930	2118	-7.76	4.50	12	1.39	-3177.00	5478.00	50000	20230126	-50.70	17550	20221206	40.46	50000	-50.70	20230126	24150	2.07	20230619	50000	-50.70	20230126	17550	40.46	20221206	7.30	N	419530	500	42 억	120348	N	N	0	N	N
53	20230621	130614	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	25150	-400	5	-1.57	2388499500	93750	28.59	25400	26050	25100	33200	17900	25550	25477.22	1.40	0	-15033	26883	26216	25483	24816	24083	26550	25150	43	7650	500	17880	50	1	8590930	2161	-7.92	4.59	12	1.09	-3177.00	5478.00	50000	20230126	-49.70	17550	20221206	43.30	50000	-49.70	20230126	24150	4.14	20230619	50000	-49.70	20230126	17550	43.30	20221206	7.30	N	419530	500	42 억	120348	N	N	0	N	N
54	20230621	120851	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	25200	-350	5	-1.37	2194044500	86025	26.23	25400	26050	25150	33200	17900	25550	25504.66	1.40	0	-13485	26883	26216	25483	24816	24083	26550	25150	43	7650	500	17880	50	1	8590930	2165	-7.93	4.60	12	1.00	-3177.00	5478.00	50000	20230126	-49.60	17550	20221206	43.59	50000	-49.60	20230126	24150	4.35	20230619	50000	-49.60	20230126	17550	43.59	20221206	7.30	N	419530	500	42 억	120348	N	N	0	N	N
55	20230621	110435	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	25350	-200	5	-0.78	1832561600	71719	21.87	25400	26050	25250	33200	17900	25550	25551.97	1.40	0	-10885	26883	26216	25483	24816	24083	26550	25150	43	7650	500	17880	50	1	8590930	2178	-7.98	4.63	12	0.83	-3177.00	5478.00	50000	20230126	-49.30	17550	20221206	44.44	50000	-49.30	20230126	24150	4.97	20230619	50000	-49.30	20230126	17550	44.44	20221206	7.30	N	419530	500	42 억	120348	N	N	0	N	N
56	20230621	100336	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	25600	50	2	0.20	1339019150	52291	15.95	25400	26050	25250	33200	17900	25550	25607.22	1.40	0	-8103	26883	26216	25483	24816	24083	26550	25150	43	7650	500	17880	50	1	8590930	2199	-8.06	4.67	12	0.61	-3177.00	5478.00	50000	20230126	-48.80	17550	20221206	45.87	50000	-48.80	20230126	24150	6.00	20230619	50000	-48.80	20230126	17550	45.87	20221206	7.30	N	419530	500	42 억	120348	N	N	0	N	N
57	20230621	090432	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	25350	-200	5	-0.78	176719000	6956	2.12	25400	25500	25300	33200	17900	25550	25402.29	1.40	0	-2327	26883	26216	25483	24816	24083	26550	25150	43	7650	500	17880	50	1	8590930	2178	-7.98	4.63	12	0.08	-3177.00	5478.00	50000	20230126	-49.30	17550	20221206	44.44	50000	-49.30	20230126	24150	4.97	20230619	50000	-49.30	20230126	17550	44.44	20221206	7.30	N	419530	500	42 억	120348	N	N	0	N	N
58	20230620	160801	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	25550	1100	2	4.50	8244011450	322845	73.04	25100	26150	24750	31750	17150	24450	25536.16	1.25	0	13727	26850	25650	24900	23700	22950	25275	23325	43	7300	500	17110	50	1	8590930	2195	-8.04	4.66	12	3.76	-3177.00	5478.00	50000	20230126	-48.90	17550	20221206	45.58	50000	-48.90	20230126	24150	5.80	20230619	50000	-48.90	20230126	17550	45.58	20221206	7.21	N	419530	500	42 억	107560	N	N	0	N	N
59	20230620	150347	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	25500	1050	2	4.29	7936920900	310824	70.32	25100	26150	24750	31750	17150	24450	25535.78	1.25	0	15730	26850	25650	24900	23700	22950	25275	23325	43	7300	500	17110	50	1	8590930	2191	-8.03	4.65	12	3.62	-3177.00	5478.00	50000	20230126	-49.00	17550	20221206	45.30	50000	-49.00	20230126	24150	5.59	20230619	50000	-49.00	20230126	17550	45.30	20221206	7.21	N	419530	500	42 억	107560	N	N	0	N	N
60	20230620	140630	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	25200	750	2	3.07	6700727550	262374	59.36	25100	26150	24750	31750	17150	24450	25539.65	1.25	0	20742	26850	25650	24900	23700	22950	25275	23325	43	7300	500	17110	50	1	8590930	2165	-7.93	4.60	12	3.05	-3177.00	5478.00	50000	20230126	-49.60	17550	20221206	43.59	50000	-49.60	20230126	24150	4.35	20230619	50000	-49.60	20230126	17550	43.59	20221206	7.21	N	419530	500	42 억	107560	N	N	0	N	N
61	20230620	130848	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	25400	950	2	3.89	6378747800	249621	56.47	25100	26150	24750	31750	17150	24450	25554.59	1.25	0	24683	26850	25650	24900	23700	22950	25275	23325	43	7300	500	17110	50	1	8590930	2182	-7.99	4.64	12	2.91	-3177.00	5478.00	50000	20230126	-49.20	17550	20221206	44.73	50000	-49.20	20230126	24150	5.18	20230619	50000	-49.20	20230126	17550	44.73	20221206	7.21	N	419530	500	42 억	107560	N	N	0	N	N
62	20230620	120143	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	25300	850	2	3.48	5916152650	231267	52.32	25100	26150	24750	31750	17150	24450	25582.44	1.25	0	23373	26850	25650	24900	23700	22950	25275	23325	43	7300	500	17110	50	1	8590930	2174	-7.96	4.62	12	2.69	-3177.00	5478.00	50000	20230126	-49.40	17550	20221206	44.16	50000	-49.40	20230126	24150	4.76	20230619	50000	-49.40	20230126	17550	44.16	20221206	7.21	N	419530	500	42 억	107560	N	N	0	N	N
63	20230620	110250	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	25350	900	2	3.68	5395983250	210764	47.68	25100	26150	24750	31750	17150	24450	25603.08	1.25	0	24979	26850	25650	24900	23700	22950	25275	23325	43	7300	500	17110	50	1	8590930	2178	-7.98	4.63	12	2.45	-3177.00	5478.00	50000	20230126	-49.30	17550	20221206	44.44	50000	-49.30	20230126	24150	4.97	20230619	50000	-49.30	20230126	17550	44.44	20221206	7.21	N	419530	500	42 억	107560	N	N	0	N	N
64	20230620	100516	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	25800	1350	2	5.52	4569666050	178408	40.36	25100	26150	24750	31750	17150	24450	25614.84	1.25	0	24518	26850	25650	24900	23700	22950	25275	23325	43	7300	500	17110	50	1	8590930	2216	-8.12	4.71	12	2.08	-3177.00	5478.00	50000	20230126	-48.40	17550	20221206	47.01	50000	-48.40	20230126	24150	6.83	20230619	50000	-48.40	20230126	17550	47.01	20221206	7.21	N	419530	500	42 억	107560	N	N	0	N	N
65	20230620	090718	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	25350	900	2	3.68	1017200900	40461	9.15	25100	25450	24750	31750	17150	24450	25143.62	1.25	0	-2226	26850	25650	24900	23700	22950	25275	23325	43	7300	500	17110	50	1	8590930	2178	-7.98	4.63	12	0.47	-3177.00	5478.00	50000	20230126	-49.30	17550	20221206	44.44	50000	-49.30	20230126	24150	4.97	20230619	50000	-49.30	20230126	17550	44.44	20221206	7.21	N	419530	500	42 억	107560	N	N	0	N	N
66	20230619	160719	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	24450	-1650	5	-6.32	10874181900	439248	182.50	25900	26100	24150	33900	18300	26100	24756.84	1.23	0	829	27366	26732	26366	25732	25366	26550	25550	43	7800	500	18270	50	1	8590930	2100	-7.70	4.46	12	5.11	-3177.00	5478.00	50000	20230126	-51.10	17550	20221206	39.32	50000	-51.10	20230126	24150	1.24	20230619	50000	-51.10	20230126	17550	39.32	20221206	7.25	N	419530	500	42 억	105812	N	N	0	N	N
67	20230619	150910	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	24300	-1800	5	-6.90	10302600250	415791	172.75	25900	26100	24150	33900	18300	26100	24778.02	1.23	0	-1758	27366	26732	26366	25732	25366	26550	25550	43	7800	500	18270	50	1	8590930	2088	-7.65	4.44	12	4.84	-3177.00	5478.00	50000	20230126	-51.40	17550	20221206	38.46	50000	-51.40	20230126	24150	0.62	20230619	50000	-51.40	20230126	17550	38.46	20221206	7.25	N	419530	500	42 억	105812	N	N	0	N	N
68	20230619	140454	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	24300	-1800	5	-6.90	9002270050	362582	150.65	25900	26100	24150	33900	18300	26100	24827.91	1.23	0	-8883	27366	26732	26366	25732	25366	26550	25550	43	7800	500	18270	50	1	8590930	2088	-7.65	4.44	12	4.22	-3177.00	5478.00	50000	20230126	-51.40	17550	20221206	38.46	50000	-51.40	20230126	24150	0.62	20230619	50000	-51.40	20230126	17550	38.46	20221206	7.25	N	419530	500	42 억	105812	N	N	0	N	N
69	20230619	130718	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	24250	-1850	5	-7.09	7421889500	297793	123.73	25900	26100	24150	33900	18300	26100	24922.61	1.23	0	-11249	27366	26732	26366	25732	25366	26550	25550	43	7800	500	18270	50	1	8590930	2083	-7.63	4.43	12	3.47	-3177.00	5478.00	50000	20230126	-51.50	17550	20221206	38.18	50000	-51.50	20230126	24150	0.41	20230619	50000	-51.50	20230126	17550	38.18	20221206	7.25	N	419530	500	42 억	105812	N	N	0	N	N
70	20230619	120236	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	24650	-1450	5	-5.56	5679738800	226510	94.11	25900	26100	24500	33900	18300	26100	25074.58	1.23	0	-12904	27366	26732	26366	25732	25366	26550	25550	43	7800	500	18270	50	1	8590930	2118	-7.76	4.50	12	2.64	-3177.00	5478.00	50000	20230126	-50.70	17550	20221206	40.46	50000	-50.70	20230126	24500	0.61	20230619	50000	-50.70	20230126	17550	40.46	20221206	7.25	N	419530	500	42 억	105812	N	N	0	N	N
71	20230619	110419	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	24900	-1200	5	-4.60	4033222000	159788	66.39	25900	26100	24800	33900	18300	26100	25240.58	1.23	0	-14010	27366	26732	26366	25732	25366	26550	25550	43	7800	500	18270	50	1	8590930	2139	-7.84	4.55	12	1.86	-3177.00	5478.00	50000	20230126	-50.20	17550	20221206	41.88	50000	-50.20	20230126	24800	0.40	20230619	50000	-50.20	20230126	17550	41.88	20221206	7.25	N	419530	500	42 억	105812	N	N	0	N	N
72	20230619	100401	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	25200	-900	5	-3.45	2673906700	105323	43.76	25900	26100	24950	33900	18300	26100	25387.05	1.23	0	-5339	27366	26732	26366	25732	25366	26550	25550	43	7800	500	18270	50	1	8590930	2165	-7.93	4.60	12	1.23	-3177.00	5478.00	50000	20230126	-49.60	17550	20221206	43.59	50000	-49.60	20230126	24950	1.00	20230619	50000	-49.60	20230126	17550	43.59	20221206	7.25	N	419530	500	42 억	105812	N	N	0	N	N
73	20230619	090228	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	25900	-200	5	-0.77	152439050	5867	2.44	25900	26100	25900	33900	18300	26100	25980.56	1.23	0	466	27366	26732	26366	25732	25366	26550	25550	43	7800	500	18270	50	1	8590930	2225	-8.15	4.73	12	0.07	-3177.00	5478.00	50000	20230126	-48.20	17550	20221206	47.58	50000	-48.20	20230126	25900	0.00	20230619	50000	-48.20	20230126	17550	47.58	20221206	7.25	N	419530	500	42 억	105812	N	N	0	N	N
74	20230616	160752	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	26100	-700	5	-2.61	6234023600	237331	247.46	26900	27000	26000	34800	18800	26800	26266.38	1.21	0	-6123	27400	27100	26900	26600	26400	27050	26550	43	8000	500	18760	50	1	8590930	2242	-8.22	4.76	12	2.76	-3177.00	5478.00	50000	20230126	-47.80	17550	20221206	48.72	50000	-47.80	20230126	26000	0.38	20230616	50000	-47.80	20230126	17550	48.72	20221206	7.06	N	419530	500	42 억	104206	N	N	0	N	N
75	20230616	150312	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	26150	-650	5	-2.43	5653814350	215101	224.29	26900	27000	26000	34800	18800	26800	26283.42	1.21	0	-5757	27400	27100	26900	26600	26400	27050	26550	43	8000	500	18760	50	1	8590930	2247	-8.23	4.77	12	2.50	-3177.00	5478.00	50000	20230126	-47.70	17550	20221206	49.00	50000	-47.70	20230126	26000	0.58	20230616	50000	-47.70	20230126	17550	49.00	20221206	7.06	N	419530	500	42 억	104206	N	N	0	N	N
76	20230616	140607	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	26200	-600	5	-2.24	4569272150	173618	181.03	26900	27000	26050	34800	18800	26800	26316.76	1.21	0	-1630	27400	27100	26900	26600	26400	27050	26550	43	8000	500	18760	50	1	8590930	2251	-8.25	4.78	12	2.02	-3177.00	5478.00	50000	20230126	-47.60	17550	20221206	49.29	50000	-47.60	20230126	26050	0.58	20230616	50000	-47.60	20230126	17550	49.29	20221206	7.06	N	419530	500	42 억	104206	N	N	0	N	N
77	20230616	130924	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	26200	-600	5	-2.24	4098974750	155674	162.32	26900	27000	26050	34800	18800	26800	26329.19	1.21	0	735	27400	27100	26900	26600	26400	27050	26550	43	8000	500	18760	50	1	8590930	2251	-8.25	4.78	12	1.81	-3177.00	5478.00	50000	20230126	-47.60	17550	20221206	49.29	50000	-47.60	20230126	26050	0.58	20230616	50000	-47.60	20230126	17550	49.29	20221206	7.06	N	419530	500	42 억	104206	N	N	0	N	N
78	20230616	120619	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	26150	-650	5	-2.43	3101816600	117545	122.56	26900	27000	26150	34800	18800	26800	26386.81	1.21	0	2999	27400	27100	26900	26600	26400	27050	26550	43	8000	500	18760	50	1	8590930	2247	-8.23	4.77	12	1.37	-3177.00	5478.00	50000	20230126	-47.70	17550	20221206	49.00	50000	-47.70	20230126	26100	0.19	20230427	50000	-47.70	20230126	17550	49.00	20221206	7.06	N	419530	500	42 억	104206	N	N	0	N	N
79	20230616	110649	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	26350	-450	5	-1.68	2042895700	77192	80.49	26900	27000	26250	34800	18800	26800	26463.23	1.21	0	-2106	27400	27100	26900	26600	26400	27050	26550	43	8000	500	18760	50	1	8590930	2264	-8.29	4.81	12	0.90	-3177.00	5478.00	50000	20230126	-47.30	17550	20221206	50.14	50000	-47.30	20230126	26100	0.96	20230427	50000	-47.30	20230126	17550	50.14	20221206	7.06	N	419530	500	42 억	104206	N	N	0	N	N
80	20230616	100921	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	26450	-350	5	-1.31	1351573000	51014	53.19	26900	27000	26250	34800	18800	26800	26491.53	1.21	0	-1094	27400	27100	26900	26600	26400	27050	26550	43	8000	500	18760	50	1	8590930	2272	-8.33	4.83	12	0.59	-3177.00	5478.00	50000	20230126	-47.10	17550	20221206	50.71	50000	-47.10	20230126	26100	1.34	20230427	50000	-47.10	20230126	17550	50.71	20221206	7.06	N	419530	500	42 억	104206	N	N	0	N	N
81	20230616	090846	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	26600	-200	5	-0.75	216698250	8099	8.44	26900	27000	26550	34800	18800	26800	26753.69	1.21	0	-1284	27400	27100	26900	26600	26400	27050	26550	43	8000	500	18760	50	1	8590930	2285	-8.37	4.86	12	0.09	-3177.00	5478.00	50000	20230126	-46.80	17550	20221206	51.57	50000	-46.80	20230126	26100	1.92	20230427	50000	-46.80	20230126	17550	51.57	20221206	7.06	N	419530	500	42 억	104206	N	N	0	N	N
82	20230615	150126	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	26750	0	3	0.00	2356363050	87729	43.47	26800	27200	26700	34750	18750	26750	26859.61	1.28	0	-5493	28150	27450	27100	26400	26050	27275	26225	43	8000	500	18720	50	1	8590930	2298	-8.42	4.88	12	1.02	-3177.00	5478.00	50000	20230126	-46.50	17550	20221206	52.42	50000	-46.50	20230126	26100	2.49	20230427	50000	-46.50	20230126	17550	52.42	20221206	7.19	N	419530	500	42 억	109695	N	N	0	N	N
83	20230615	140640	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	26800	50	2	0.19	2020755150	75178	37.25	26800	27200	26700	34750	18750	26750	26879.67	1.28	0	-2936	28150	27450	27100	26400	26050	27275	26225	43	8000	500	18720	50	1	8590930	2302	-8.44	4.89	12	0.88	-3177.00	5478.00	50000	20230126	-46.40	17550	20221206	52.71	50000	-46.40	20230126	26100	2.68	20230427	50000	-46.40	20230126	17550	52.71	20221206	7.19	N	419530	500	42 억	109695	N	N	0	N	N
84	20230615	130814	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	26850	100	2	0.37	1820104500	67682	33.54	26800	27200	26700	34750	18750	26750	26892.08	1.28	0	-1856	28150	27450	27100	26400	26050	27275	26225	43	8000	500	18720	50	1	8590930	2307	-8.45	4.90	12	0.79	-3177.00	5478.00	50000	20230126	-46.30	17550	20221206	52.99	50000	-46.30	20230126	26100	2.87	20230427	50000	-46.30	20230126	17550	52.99	20221206	7.19	N	419530	500	42 억	109695	N	N	0	N	N
85	20230615	120244	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	26900	150	2	0.56	1434699250	53292	26.41	26800	27200	26750	34750	18750	26750	26921.59	1.28	0	-1973	28150	27450	27100	26400	26050	27275	26225	43	8000	500	18720	50	1	8590930	2311	-8.47	4.91	12	0.62	-3177.00	5478.00	50000	20230126	-46.20	17550	20221206	53.28	50000	-46.20	20230126	26100	3.07	20230427	50000	-46.20	20230126	17550	53.28	20221206	7.19	N	419530	500	42 억	109695	N	N	0	N	N
86	20230615	111038	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	26850	100	2	0.37	1212459000	44998	22.30	26800	27200	26750	34750	18750	26750	26944.89	1.28	0	147	28150	27450	27100	26400	26050	27275	26225	43	8000	500	18720	50	1	8590930	2307	-8.45	4.90	12	0.52	-3177.00	5478.00	50000	20230126	-46.30	17550	20221206	52.99	50000	-46.30	20230126	26100	2.87	20230427	50000	-46.30	20230126	17550	52.99	20221206	7.19	N	419530	500	42 억	109695	N	N	0	N	N
87	20230611	184556	50.00	KOSDAQ	오락문화	N	N	N	N	50	N	27400	-150	5	-0.54	5001146350	181441	80.25	27800	28300	27200	35800	19300	27550	27565.35	1.09	-4141	-21110	28850	28200	27700	27050	26550	27950	26800	43	8250	500	19280	50	1	8590930	2354	-8.62	5.00	12	2.11	-3177.00	5478.00	50000	20230126	-45.20	17550	20221206	56.13	50000	-45.20	20230126	26100	4.98	20230427	50000	-45.20	20230126	17550	56.13	20221206	7.20	N	419530	500	42 억	93242	N	N	159	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History