KissMeData/086980/price/prices-20230601.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

38 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	160630	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3905	60	2	1.56	4391877520	1126883	302.55	3800	4050	3800	4995	2695	3845	3897.30	1.34	0	-160388	3958	3901	3853	3796	3748	3877	3772	313	1150	500	2690	5	1	62638000	2446	-114.85	1.81	12	1.80	-34.00	2163.00	6120	20220722	-36.19	3100	20221013	25.97	4655	-16.11	20230620	3240	20.52	20230314	6120	-36.19	20220722	3100	25.97	20221013	4.19	N	086980	500	313 억	838930	N	N	134	N	N
3	20230630	150634	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3865	20	2	0.52	4049124985	1038770	278.89	3800	4050	3800	4995	2695	3845	3898.00	1.34	0	-157789	3958	3901	3853	3796	3748	3877	3772	313	1150	500	2690	5	1	62638000	2421	-113.68	1.79	12	1.66	-34.00	2163.00	6120	20220722	-36.85	3100	20221013	24.68	4655	-16.97	20230620	3240	19.29	20230314	6120	-36.85	20220722	3100	24.68	20221013	4.19	N	086980	500	313 억	838930	N	N	134	N	N
4	20230630	140632	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3865	20	2	0.52	3850523780	987281	265.07	3800	4050	3800	4995	2695	3845	3900.13	1.34	0	-156974	3958	3901	3853	3796	3748	3877	3772	313	1150	500	2690	5	1	62638000	2421	-113.68	1.79	12	1.58	-34.00	2163.00	6120	20220722	-36.85	3100	20221013	24.68	4655	-16.97	20230620	3240	19.29	20230314	6120	-36.85	20220722	3100	24.68	20221013	4.19	N	086980	500	313 억	838930	N	N	134	N	N
5	20230630	130633	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3875	30	2	0.78	3393253635	868989	233.31	3800	4050	3800	4995	2695	3845	3904.83	1.34	0	-170039	3958	3901	3853	3796	3748	3877	3772	313	1150	500	2690	5	1	62638000	2427	-113.97	1.79	12	1.39	-34.00	2163.00	6120	20220722	-36.68	3100	20221013	25.00	4655	-16.76	20230620	3240	19.60	20230314	6120	-36.68	20220722	3100	25.00	20221013	4.19	N	086980	500	313 억	838930	N	N	134	N	N
6	20230630	120630	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3845	0	3	0.00	897182165	234053	62.84	3800	3870	3800	4995	2695	3845	3833.24	1.34	0	-8504	3958	3901	3853	3796	3748	3877	3772	313	1150	500	2690	5	1	62638000	2408	-113.09	1.78	12	0.37	-34.00	2163.00	6120	20220722	-37.17	3100	20221013	24.03	4655	-17.40	20230620	3240	18.67	20230314	6120	-37.17	20220722	3100	24.03	20221013	4.19	N	086980	500	313 억	838930	N	N	134	N	N
7	20230630	110633	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3845	0	3	0.00	744498235	194252	52.15	3800	3870	3800	4995	2695	3845	3832.64	1.34	0	-5167	3958	3901	3853	3796	3748	3877	3772	313	1150	500	2690	5	1	62638000	2408	-113.09	1.78	12	0.31	-34.00	2163.00	6120	20220722	-37.17	3100	20221013	24.03	4655	-17.40	20230620	3240	18.67	20230314	6120	-37.17	20220722	3100	24.03	20221013	4.19	N	086980	500	313 억	838930	N	N	134	N	N
8	20230630	100632	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3860	15	2	0.39	545217385	142417	38.24	3800	3870	3800	4995	2695	3845	3828.31	1.34	0	-5314	3958	3901	3853	3796	3748	3877	3772	313	1150	500	2690	5	1	62638000	2418	-113.53	1.78	12	0.23	-34.00	2163.00	6120	20220722	-36.93	3100	20221013	24.52	4655	-17.08	20230620	3240	19.14	20230314	6120	-36.93	20220722	3100	24.52	20221013	4.19	N	086980	500	313 억	838930	N	N	134	N	N
9	20230630	090633	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3835	-10	5	-0.26	140484650	36758	9.87	3800	3850	3800	4995	2695	3845	3821.86	1.34	0	18110	3958	3901	3853	3796	3748	3877	3772	313	1150	500	2690	5	1	62638000	2402	-112.79	1.77	12	0.06	-34.00	2163.00	6120	20220722	-37.34	3100	20221013	23.71	4655	-17.62	20230620	3240	18.36	20230314	6120	-37.34	20220722	3100	23.71	20221013	4.19	N	086980	500	313 억	838930	N	N	134	N	N
10	20230629	160633	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3845	-5	5	-0.13	1339860150	348233	60.08	3860	3910	3805	5000	2695	3850	3847.61	1.44	0	-62215	4006	3927	3881	3802	3756	3905	3780	313	1152	500	2690	5	1	62638000	2408	-113.09	1.78	12	0.56	-34.00	2163.00	6120	20220722	-37.17	3100	20221013	24.03	4655	-17.40	20230620	3240	18.67	20230314	6120	-37.17	20220722	3100	24.03	20221013	4.08	N	086980	500	313 억	901144	N	N	134	N	N
11	20230629	150630	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3835	-15	5	-0.39	1243915990	323228	55.76	3860	3910	3805	5000	2695	3850	3848.42	1.44	0	-61488	4006	3927	3881	3802	3756	3905	3780	313	1152	500	2690	5	1	62638000	2402	-112.79	1.77	12	0.52	-34.00	2163.00	6120	20220722	-37.34	3100	20221013	23.71	4655	-17.62	20230620	3240	18.36	20230314	6120	-37.34	20220722	3100	23.71	20221013	4.08	N	086980	500	313 억	901144	N	N	16	N	N
12	20230629	140628	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3855	5	2	0.13	1086496345	282289	48.70	3860	3910	3805	5000	2695	3850	3848.88	1.44	0	-54537	4006	3927	3881	3802	3756	3905	3780	313	1152	500	2690	5	1	62638000	2415	-113.38	1.78	12	0.45	-34.00	2163.00	6120	20220722	-37.01	3100	20221013	24.35	4655	-17.19	20230620	3240	18.98	20230314	6120	-37.01	20220722	3100	24.35	20221013	4.08	N	086980	500	313 억	901144	N	N	16	N	N
13	20230629	130629	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3865	15	2	0.39	983625150	255621	44.10	3860	3910	3805	5000	2695	3850	3847.98	1.44	0	-48586	4006	3927	3881	3802	3756	3905	3780	313	1152	500	2690	5	1	62638000	2421	-113.68	1.79	12	0.41	-34.00	2163.00	6120	20220722	-36.85	3100	20221013	24.68	4655	-16.97	20230620	3240	19.29	20230314	6120	-36.85	20220722	3100	24.68	20221013	4.08	N	086980	500	313 억	901144	N	N	16	N	N
14	20230629	120631	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3845	-5	5	-0.13	862786195	224305	38.70	3860	3910	3805	5000	2695	3850	3846.49	1.44	0	-49025	4006	3927	3881	3802	3756	3905	3780	313	1152	500	2690	5	1	62638000	2408	-113.09	1.78	12	0.36	-34.00	2163.00	6120	20220722	-37.17	3100	20221013	24.03	4655	-17.40	20230620	3240	18.67	20230314	6120	-37.17	20220722	3100	24.03	20221013	4.08	N	086980	500	313 억	901144	N	N	16	N	N
15	20230629	110631	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3820	-30	5	-0.78	641400605	166425	28.71	3860	3910	3820	5000	2695	3850	3853.99	1.44	0	-39897	4006	3927	3881	3802	3756	3905	3780	313	1152	500	2690	5	1	62638000	2393	-112.35	1.77	12	0.27	-34.00	2163.00	6120	20220722	-37.58	3100	20221013	23.23	4655	-17.94	20230620	3240	17.90	20230314	6120	-37.58	20220722	3100	23.23	20221013	4.08	N	086980	500	313 억	901144	N	N	16	N	N
16	20230629	100632	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3850	0	3	0.00	331216425	85601	14.77	3860	3910	3850	5000	2695	3850	3869.31	1.44	0	-22685	4006	3927	3881	3802	3756	3905	3780	313	1152	500	2690	5	1	62638000	2412	-113.24	1.78	12	0.14	-34.00	2163.00	6120	20220722	-37.09	3100	20221013	24.19	4655	-17.29	20230620	3240	18.83	20230314	6120	-37.09	20220722	3100	24.19	20221013	4.08	N	086980	500	313 억	901144	N	N	16	N	N
17	20230629	090613	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3855	5	2	0.13	31029420	8037	1.39	3860	3885	3850	5000	2695	3850	3860.82	1.44	0	-183	4006	3927	3881	3802	3756	3905	3780	313	1152	500	2690	5	1	62638000	2415	-113.38	1.78	12	0.01	-34.00	2163.00	6120	20220722	-37.01	3100	20221013	24.35	4655	-17.19	20230620	3240	18.98	20230314	6120	-37.01	20220722	3100	24.35	20221013	4.08	N	086980	500	313 억	901144	N	N	16	N	N
18	20230628	160622	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3850	-90	5	-2.28	2243421480	577342	92.61	3940	3960	3835	5120	2760	3940	3885.89	1.55	0	-65798	4030	3985	3940	3895	3850	4007	3917	313	1180	500	2750	5	1	62638000	2412	-113.24	1.78	12	0.92	-34.00	2163.00	6120	20220722	-37.09	3100	20221013	24.19	4655	-17.29	20230620	3240	18.83	20230314	6120	-37.09	20220722	3100	24.19	20221013	3.93	N	086980	500	313 억	970235	N	N	16	N	N
19	20230628	150628	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3865	-75	5	-1.90	2022405945	519985	83.41	3940	3960	3835	5120	2760	3940	3889.35	1.55	0	-87441	4030	3985	3940	3895	3850	4007	3917	313	1180	500	2750	5	1	62638000	2421	-113.68	1.79	12	0.83	-34.00	2163.00	6120	20220722	-36.85	3100	20221013	24.68	4655	-16.97	20230620	3240	19.29	20230314	6120	-36.85	20220722	3100	24.68	20221013	3.93	N	086980	500	313 억	970235	N	N	311	N	N
20	20230628	140625	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3870	-70	5	-1.78	1913157530	491694	78.87	3940	3960	3835	5120	2760	3940	3890.95	1.55	0	-86020	4030	3985	3940	3895	3850	4007	3917	313	1180	500	2750	5	1	62638000	2424	-113.82	1.79	12	0.78	-34.00	2163.00	6120	20220722	-36.76	3100	20221013	24.84	4655	-16.86	20230620	3240	19.44	20230314	6120	-36.76	20220722	3100	24.84	20221013	3.93	N	086980	500	313 억	970235	N	N	311	N	N
21	20230628	130626	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3880	-60	5	-1.52	1785089050	458590	73.56	3940	3960	3835	5120	2760	3940	3892.56	1.55	0	-81786	4030	3985	3940	3895	3850	4007	3917	313	1180	500	2750	5	1	62638000	2430	-114.12	1.79	12	0.73	-34.00	2163.00	6120	20220722	-36.60	3100	20221013	25.16	4655	-16.65	20230620	3240	19.75	20230314	6120	-36.60	20220722	3100	25.16	20221013	3.93	N	086980	500	313 억	970235	N	N	311	N	N
22	20230628	120618	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3855	-85	5	-2.16	1484185950	380627	61.05	3940	3960	3835	5120	2760	3940	3899.32	1.55	0	-89857	4030	3985	3940	3895	3850	4007	3917	313	1180	500	2750	5	1	62638000	2415	-113.38	1.78	12	0.61	-34.00	2163.00	6120	20220722	-37.01	3100	20221013	24.35	4655	-17.19	20230620	3240	18.98	20230314	6120	-37.01	20220722	3100	24.35	20221013	3.93	N	086980	500	313 억	970235	N	N	311	N	N
23	20230628	110629	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3890	-50	5	-1.27	1001951945	255656	41.01	3940	3960	3885	5120	2760	3940	3919.14	1.55	0	-66152	4030	3985	3940	3895	3850	4007	3917	313	1180	500	2750	5	1	62638000	2437	-114.41	1.80	12	0.41	-34.00	2163.00	6120	20220722	-36.44	3100	20221013	25.48	4655	-16.43	20230620	3240	20.06	20230314	6120	-36.44	20220722	3100	25.48	20221013	3.93	N	086980	500	313 억	970235	N	N	311	N	N
24	20230628	100630	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3935	-5	5	-0.13	661679325	168531	27.03	3940	3960	3900	5120	2760	3940	3926.16	1.55	0	-35784	4030	3985	3940	3895	3850	4007	3917	313	1180	500	2750	5	1	62638000	2465	-115.74	1.82	12	0.27	-34.00	2163.00	6120	20220722	-35.70	3100	20221013	26.94	4655	-15.47	20230620	3240	21.45	20230314	6120	-35.70	20220722	3100	26.94	20221013	3.93	N	086980	500	313 억	970235	N	N	311	N	N
25	20230628	090627	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3915	-25	5	-0.63	264828220	67535	10.83	3940	3940	3900	5120	2760	3940	3921.35	1.55	0	-27750	4030	3985	3940	3895	3850	4007	3917	313	1180	500	2750	5	1	62638000	2452	-115.15	1.81	12	0.11	-34.00	2163.00	6120	20220722	-36.03	3100	20221013	26.29	4655	-15.90	20230620	3240	20.83	20230314	6120	-36.03	20220722	3100	26.29	20221013	3.93	N	086980	500	313 억	970235	N	N	311	N	N
26	20230627	160626	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3940	0	3	0.00	2431015570	616368	81.11	3900	3985	3895	5120	2760	3940	3944.11	1.63	0	-53379	4060	4000	3935	3875	3810	3967	3842	313	1180	500	2750	5	1	62638000	2468	-115.88	1.82	12	0.98	-34.00	2163.00	6120	20220722	-35.62	3100	20221013	27.10	4655	-15.36	20230620	3240	21.60	20230314	6120	-35.62	20220722	3100	27.10	20221013	3.98	N	086980	500	313 억	1023616	N	N	311	N	N
27	20230627	150630	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3950	10	2	0.25	2141735325	543007	71.46	3900	3985	3895	5120	2760	3940	3944.21	1.63	0	-58321	4060	4000	3935	3875	3810	3967	3842	313	1180	500	2750	5	1	62638000	2474	-116.18	1.83	12	0.87	-34.00	2163.00	6120	20220722	-35.46	3100	20221013	27.42	4655	-15.15	20230620	3240	21.91	20230314	6120	-35.46	20220722	3100	27.42	20221013	3.98	N	086980	500	313 억	1023616	N	N	445	N	N
28	20230627	140638	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3960	20	2	0.51	1803011570	457140	60.16	3900	3985	3895	5120	2760	3940	3944.11	1.63	0	-46218	4060	4000	3935	3875	3810	3967	3842	313	1180	500	2750	5	1	62638000	2480	-116.47	1.83	12	0.73	-34.00	2163.00	6120	20220722	-35.29	3100	20221013	27.74	4655	-14.93	20230620	3240	22.22	20230314	6120	-35.29	20220722	3100	27.74	20221013	3.98	N	086980	500	313 억	1023616	N	N	445	N	N
29	20230627	130636	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3965	25	2	0.63	1674004205	424574	55.87	3900	3985	3895	5120	2760	3940	3942.79	1.63	0	-38946	4060	4000	3935	3875	3810	3967	3842	313	1180	500	2750	5	1	62638000	2484	-116.62	1.83	12	0.68	-34.00	2163.00	6120	20220722	-35.21	3100	20221013	27.90	4655	-14.82	20230620	3240	22.38	20230314	6120	-35.21	20220722	3100	27.90	20221013	3.98	N	086980	500	313 억	1023616	N	N	445	N	N
30	20230627	120638	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3960	20	2	0.51	1471446855	373458	49.15	3900	3985	3895	5120	2760	3940	3940.06	1.63	0	-36098	4060	4000	3935	3875	3810	3967	3842	313	1180	500	2750	5	1	62638000	2480	-116.47	1.83	12	0.60	-34.00	2163.00	6120	20220722	-35.29	3100	20221013	27.74	4655	-14.93	20230620	3240	22.22	20230314	6120	-35.29	20220722	3100	27.74	20221013	3.98	N	086980	500	313 억	1023616	N	N	445	N	N
31	20230627	110641	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3955	15	2	0.38	1359459795	345138	45.42	3900	3985	3895	5120	2760	3940	3938.89	1.63	0	-32104	4060	4000	3935	3875	3810	3967	3842	313	1180	500	2750	5	1	62638000	2477	-116.32	1.83	12	0.55	-34.00	2163.00	6120	20220722	-35.38	3100	20221013	27.58	4655	-15.04	20230620	3240	22.07	20230314	6120	-35.38	20220722	3100	27.58	20221013	3.98	N	086980	500	313 억	1023616	N	N	445	N	N
32	20230627	100624	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3925	-15	5	-0.38	746021360	190280	25.04	3900	3965	3895	5120	2760	3940	3920.64	1.63	0	24562	4060	4000	3935	3875	3810	3967	3842	313	1180	500	2750	5	1	62638000	2459	-115.44	1.81	12	0.30	-34.00	2163.00	6120	20220722	-35.87	3100	20221013	26.61	4655	-15.68	20230620	3240	21.14	20230314	6120	-35.87	20220722	3100	26.61	20221013	3.98	N	086980	500	313 억	1023616	N	N	445	N	N
33	20230627	090628	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3935	-5	5	-0.13	278595745	71233	9.37	3900	3940	3895	5120	2760	3940	3911.01	1.63	0	30322	4060	4000	3935	3875	3810	3967	3842	313	1180	500	2750	5	1	62638000	2465	-115.74	1.82	12	0.11	-34.00	2163.00	6120	20220722	-35.70	3100	20221013	26.94	4655	-15.47	20230620	3240	21.45	20230314	6120	-35.70	20220722	3100	26.94	20221013	3.98	N	086980	500	313 억	1023616	N	N	445	N	N
34	20230626	160624	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3940	-55	5	-1.38	2950052400	752343	69.77	3965	3995	3870	5190	2800	3995	3921.13	1.72	0	-54779	4185	4090	4025	3930	3865	4057	3897	313	1195	500	2790	5	1	62638000	2468	-115.88	1.82	12	1.20	-34.00	2163.00	6120	20220722	-35.62	3100	20221013	27.10	4655	-15.36	20230620	3240	21.60	20230314	6120	-35.62	20220722	3100	27.10	20221013	3.97	N	086980	500	313 억	1078396	N	N	445	N	N
35	20230626	150629	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3890	-105	5	-2.63	2718173065	693126	64.28	3965	3995	3870	5190	2800	3995	3921.61	1.72	0	-68577	4185	4090	4025	3930	3865	4057	3897	313	1195	500	2790	5	1	62638000	2437	-114.41	1.80	12	1.11	-34.00	2163.00	6120	20220722	-36.44	3100	20221013	25.48	4655	-16.43	20230620	3240	20.06	20230314	6120	-36.44	20220722	3100	25.48	20221013	3.97	N	086980	500	313 억	1078396	N	N	32	N	N
36	20230626	140629	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3895	-100	5	-2.50	2461288630	627120	58.16	3965	3995	3870	5190	2800	3995	3924.75	1.72	0	-71647	4185	4090	4025	3930	3865	4057	3897	313	1195	500	2790	5	1	62638000	2440	-114.56	1.80	12	1.00	-34.00	2163.00	6120	20220722	-36.36	3100	20221013	25.65	4655	-16.33	20230620	3240	20.22	20230314	6120	-36.36	20220722	3100	25.65	20221013	3.97	N	086980	500	313 억	1078396	N	N	32	N	N
37	20230626	130626	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3910	-85	5	-2.13	2033294750	517306	47.97	3965	3995	3870	5190	2800	3995	3930.55	1.72	0	-49558	4185	4090	4025	3930	3865	4057	3897	313	1195	500	2790	5	1	62638000	2449	-115.00	1.81	12	0.83	-34.00	2163.00	6120	20220722	-36.11	3100	20221013	26.13	4655	-16.00	20230620	3240	20.68	20230314	6120	-36.11	20220722	3100	26.13	20221013	3.97	N	086980	500	313 억	1078396	N	N	32	N	N
38	20230626	120626	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3910	-85	5	-2.13	1894373045	481758	44.68	3965	3995	3870	5190	2800	3995	3932.21	1.72	0	-41856	4185	4090	4025	3930	3865	4057	3897	313	1195	500	2790	5	1	62638000	2449	-115.00	1.81	12	0.77	-34.00	2163.00	6120	20220722	-36.11	3100	20221013	26.13	4655	-16.00	20230620	3240	20.68	20230314	6120	-36.11	20220722	3100	26.13	20221013	3.97	N	086980	500	313 억	1078396	N	N	32	N	N
39	20230626	110625	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3915	-80	5	-2.00	1712619105	435357	40.37	3965	3995	3870	5190	2800	3995	3933.83	1.72	0	-33171	4185	4090	4025	3930	3865	4057	3897	313	1195	500	2790	5	1	62638000	2452	-115.15	1.81	12	0.70	-34.00	2163.00	6120	20220722	-36.03	3100	20221013	26.29	4655	-15.90	20230620	3240	20.83	20230314	6120	-36.03	20220722	3100	26.29	20221013	3.97	N	086980	500	313 억	1078396	N	N	32	N	N
40	20230626	100624	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3930	-65	5	-1.63	1497610925	380522	35.29	3965	3995	3870	5190	2800	3995	3935.68	1.72	0	-43641	4185	4090	4025	3930	3865	4057	3897	313	1195	500	2790	5	1	62638000	2462	-115.59	1.82	12	0.61	-34.00	2163.00	6120	20220722	-35.78	3100	20221013	26.77	4655	-15.57	20230620	3240	21.30	20230314	6120	-35.78	20220722	3100	26.77	20221013	3.97	N	086980	500	313 억	1078396	N	N	32	N	N
41	20230626	090627	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3900	-95	5	-2.38	514293415	131170	12.16	3965	3990	3870	5190	2800	3995	3920.82	1.72	0	-26915	4185	4090	4025	3930	3865	4057	3897	313	1195	500	2790	5	1	62638000	2443	-114.71	1.80	12	0.21	-34.00	2163.00	6120	20220722	-36.27	3100	20221013	25.81	4655	-16.22	20230620	3240	20.37	20230314	6120	-36.27	20220722	3100	25.81	20221013	3.97	N	086980	500	313 억	1078396	N	N	32	N	N
42	20230623	171544	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3995	-100	5	-2.44	4289903500	1065796	26.64	4050	4120	3960	5320	2870	4095	4025.57	1.69	0	22957	4495	4295	4165	3965	3835	4230	3900	313	1225	500	2860	5	1	62638000	2502	-117.50	1.85	12	1.70	-34.00	2163.00	6120	20220722	-34.72	3100	20221013	28.87	4655	-14.18	20230620	3240	23.30	20230314	6120	-34.72	20220722	3100	28.87	20221013	3.71	N	086980	500	313 억	1056279	N	N	32	N	N
43	20230623	140520	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4000	-95	5	-2.32	3287536930	814175	20.35	4050	4120	3980	5320	2870	4095	4037.86	1.69	0	34672	4495	4295	4165	3965	3835	4230	3900	313	1225	500	2860	5	1	62638000	2506	-117.65	1.85	12	1.30	-34.00	2163.00	6120	20220722	-34.64	3100	20221013	29.03	4655	-14.07	20230620	3240	23.46	20230314	6120	-34.64	20220722	3100	29.03	20221013	3.71	N	086980	500	313 억	1056279	N	N	247	N	N
44	20230622	160540	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4095	-130	5	-3.08	16613585370	3947331	118.86	4170	4365	4035	5490	2960	4225	4209.07	1.73	0	-29044	4485	4355	4250	4120	4015	4302	4067	313	1265	500	2950	5	1	62638000	2565	-120.44	1.89	12	6.30	-34.00	2163.00	6120	20220722	-33.09	3100	20221013	32.10	4655	-12.03	20230620	3240	26.39	20230314	6120	-33.09	20220722	3100	32.10	20221013	3.51	N	086980	500	313 억	1084537	N	N	8	N	N
45	20230622	150816	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4075	-150	5	-3.55	16209532760	3848218	115.87	4170	4365	4035	5490	2960	4225	4212.22	1.73	0	-36259	4485	4355	4250	4120	4015	4302	4067	313	1265	500	2950	5	1	62638000	2552	-119.85	1.88	12	6.14	-34.00	2163.00	6120	20220722	-33.42	3100	20221013	31.45	4655	-12.46	20230620	3240	25.77	20230314	6120	-33.42	20220722	3100	31.45	20221013	3.51	N	086980	500	313 억	1084537	N	N	2967	N	N
46	20230622	140956	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4080	-145	5	-3.43	15287619070	3621884	109.06	4170	4365	4035	5490	2960	4225	4220.90	1.73	0	-113683	4485	4355	4250	4120	4015	4302	4067	313	1265	500	2950	5	1	62638000	2556	-120.00	1.89	12	5.78	-34.00	2163.00	6120	20220722	-33.33	3100	20221013	31.61	4655	-12.35	20230620	3240	25.93	20230314	6120	-33.33	20220722	3100	31.61	20221013	3.51	N	086980	500	313 억	1084537	N	N	2967	N	N
47	20230622	130809	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4120	-105	5	-2.49	12673152530	2980117	89.73	4170	4365	4115	5490	2960	4225	4252.57	1.73	0	-251980	4485	4355	4250	4120	4015	4302	4067	313	1265	500	2950	5	1	62638000	2581	-121.18	1.90	12	4.76	-34.00	2163.00	6120	20220722	-32.68	3100	20221013	32.90	4655	-11.49	20230620	3240	27.16	20230314	6120	-32.68	20220722	3100	32.90	20221013	3.51	N	086980	500	313 억	1084537	N	N	2967	N	N
48	20230622	120505	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4165	-60	5	-1.42	4927252890	1167624	35.16	4170	4280	4135	5490	2960	4225	4219.90	1.73	0	-178795	4485	4355	4250	4120	4015	4302	4067	313	1265	500	2950	5	1	62638000	2609	-122.50	1.93	12	1.86	-34.00	2163.00	6120	20220722	-31.94	3100	20221013	34.35	4655	-10.53	20230620	3240	28.55	20230314	6120	-31.94	20220722	3100	34.35	20221013	3.51	N	086980	500	313 억	1084537	N	N	2967	N	N
49	20230622	110741	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4210	-15	5	-0.36	2732347600	649580	19.56	4170	4270	4135	5490	2960	4225	4206.33	1.73	0	-64275	4485	4355	4250	4120	4015	4302	4067	313	1265	500	2950	5	1	62638000	2637	-123.82	1.95	12	1.04	-34.00	2163.00	6120	20220722	-31.21	3100	20221013	35.81	4655	-9.56	20230620	3240	29.94	20230314	6120	-31.21	20220722	3100	35.81	20221013	3.51	N	086980	500	313 억	1084537	N	N	2967	N	N
50	20230622	100310	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4215	-10	5	-0.24	2032250500	482943	14.54	4170	4270	4135	5490	2960	4225	4208.05	1.73	0	-62141	4485	4355	4250	4120	4015	4302	4067	313	1265	500	2950	5	1	62638000	2640	-123.97	1.95	12	0.77	-34.00	2163.00	6120	20220722	-31.13	3100	20221013	35.97	4655	-9.45	20230620	3240	30.09	20230314	6120	-31.13	20220722	3100	35.97	20221013	3.51	N	086980	500	313 억	1084537	N	N	2967	N	N
51	20230622	090535	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4190	-35	5	-0.83	402907840	96847	2.92	4170	4200	4135	5490	2960	4225	4160.21	1.73	0	-2265	4485	4355	4250	4120	4015	4302	4067	313	1265	500	2950	5	1	62638000	2625	-123.24	1.94	12	0.15	-34.00	2163.00	6120	20220722	-31.54	3100	20221013	35.16	4655	-9.99	20230620	3240	29.32	20230314	6120	-31.54	20220722	3100	35.16	20221013	3.51	N	086980	500	313 억	1084537	N	N	2967	N	N
52	20230621	160433	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4225	-130	5	-2.99	14008862555	3278195	11.35	4360	4380	4145	5660	3050	4355	4273.43	1.61	0	38999	5151	4752	4256	3857	3361	4952	4057	313	1305	500	3040	5	1	62638000	2646	-124.26	1.95	12	5.23	-34.00	2163.00	6120	20220722	-30.96	3100	20221013	36.29	4655	-9.24	20230620	3240	30.40	20230314	6120	-30.96	20220722	3100	36.29	20221013	3.36	N	086980	500	313 억	1009357	N	N	2967	N	N
53	20230621	150754	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4200	-155	5	-3.56	12990671500	3035448	10.51	4360	4380	4190	5660	3050	4355	4279.59	1.61	0	37007	5151	4752	4256	3857	3361	4952	4057	313	1305	500	3040	5	1	62638000	2631	-123.53	1.94	12	4.85	-34.00	2163.00	6120	20220722	-31.37	3100	20221013	35.48	4655	-9.77	20230620	3240	29.63	20230314	6120	-31.37	20220722	3100	35.48	20221013	3.36	N	086980	500	313 억	1009357	N	N	0	N	N
54	20230621	140843	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4225	-130	5	-2.99	12029213990	2806929	9.72	4360	4380	4205	5660	3050	4355	4285.48	1.61	0	43526	5151	4752	4256	3857	3361	4952	4057	313	1305	500	3040	5	1	62638000	2646	-124.26	1.95	12	4.48	-34.00	2163.00	6120	20220722	-30.96	3100	20221013	36.29	4655	-9.24	20230620	3240	30.40	20230314	6120	-30.96	20220722	3100	36.29	20221013	3.36	N	086980	500	313 억	1009357	N	N	0	N	N
55	20230621	130812	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4260	-95	5	-2.18	11265259995	2626324	9.09	4360	4380	4225	5660	3050	4355	4289.30	1.61	0	60367	5151	4752	4256	3857	3361	4952	4057	313	1305	500	3040	5	1	62638000	2668	-125.29	1.97	12	4.19	-34.00	2163.00	6120	20220722	-30.39	3100	20221013	37.42	4655	-8.49	20230620	3240	31.48	20230314	6120	-30.39	20220722	3100	37.42	20221013	3.36	N	086980	500	313 억	1009357	N	N	0	N	N
56	20230621	120434	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4265	-90	5	-2.07	10199869765	2375506	8.23	4360	4380	4230	5660	3050	4355	4293.70	1.61	0	27167	5151	4752	4256	3857	3361	4952	4057	313	1305	500	3040	5	1	62638000	2672	-125.44	1.97	12	3.79	-34.00	2163.00	6120	20220722	-30.31	3100	20221013	37.58	4655	-8.38	20230620	3240	31.64	20230314	6120	-30.31	20220722	3100	37.58	20221013	3.36	N	086980	500	313 억	1009357	N	N	0	N	N
57	20230621	110829	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4285	-70	5	-1.61	9412088100	2191300	7.59	4360	4380	4230	5660	3050	4355	4295.13	1.61	0	17789	5151	4752	4256	3857	3361	4952	4057	313	1305	500	3040	5	1	62638000	2684	-126.03	1.98	12	3.50	-34.00	2163.00	6120	20220722	-29.98	3100	20221013	38.23	4655	-7.95	20230620	3240	32.25	20230314	6120	-29.98	20220722	3100	38.23	20221013	3.36	N	086980	500	313 억	1009357	N	N	0	N	N
58	20230621	100220	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4305	-50	5	-1.15	8085241715	1881533	6.52	4360	4380	4230	5660	3050	4355	4297.07	1.61	0	-20834	5151	4752	4256	3857	3361	4952	4057	313	1305	500	3040	5	1	62638000	2697	-126.62	1.99	12	3.00	-34.00	2163.00	6120	20220722	-29.66	3100	20221013	38.87	4655	-7.52	20230620	3240	32.87	20230314	6120	-29.66	20220722	3100	38.87	20221013	3.36	N	086980	500	313 억	1009357	N	N	0	N	N
59	20230621	090753	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4250	-105	5	-2.41	2272627995	527710	1.83	4360	4370	4250	5660	3050	4355	4306.34	1.61	0	-45131	5151	4752	4256	3857	3361	4952	4057	313	1305	500	3040	5	1	62638000	2662	-125.00	1.96	12	0.84	-34.00	2163.00	6120	20220722	-30.56	3100	20221013	37.10	4655	-8.70	20230620	3240	31.17	20230314	6120	-30.56	20220722	3100	37.10	20221013	3.36	N	086980	500	313 억	1009357	N	N	0	N	N
60	20230620	160545	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4355	465	2	11.95	125411344360	28757931	671.68	3810	4655	3760	5050	2725	3890	4360.95	1.38	0	196369	4140	4015	3835	3710	3530	4077	3772	313	1162	500	2720	5	1	62638000	2728	-128.09	2.01	12	45.91	-34.00	2163.00	6120	20220722	-28.84	3100	20221013	40.48	4655	-6.44	20230620	3240	34.41	20230314	6120	-28.84	20220722	3100	40.48	20221013	3.37	N	086980	500	313 억	863444	N	N	0	N	N
61	20230620	150429	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4280	390	2	10.03	122420070750	28065587	655.51	3810	4655	3760	5050	2725	3890	4361.95	1.38	0	25942	4140	4015	3835	3710	3530	4077	3772	313	1162	500	2720	5	1	62638000	2681	-125.88	1.98	12	44.81	-34.00	2163.00	6120	20220722	-30.07	3100	20221013	38.06	4655	-8.06	20230620	3240	32.10	20230314	6120	-30.07	20220722	3100	38.06	20221013	3.37	N	086980	500	313 억	863444	N	N	0	N	N
62	20230620	140107	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4585	695	2	17.87	104208736835	23906277	558.36	3810	4655	3760	5050	2725	3890	4359.08	1.38	0	-88783	4140	4015	3835	3710	3530	4077	3772	313	1162	500	2720	5	1	62638000	2872	-134.85	2.12	12	38.17	-34.00	2163.00	6120	20220722	-25.08	3100	20221013	47.90	4655	-1.50	20230620	3240	41.51	20230314	6120	-25.08	20220722	3100	47.90	20221013	3.37	N	086980	500	313 억	863444	N	N	0	N	N
63	20230620	130846	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4405	515	2	13.24	58388240015	13811024	322.58	3810	4465	3760	5050	2725	3890	4227.68	1.38	0	-17330	4140	4015	3835	3710	3530	4077	3772	313	1162	500	2720	5	1	62638000	2759	-129.56	2.04	12	22.05	-34.00	2163.00	6120	20220722	-28.02	3100	20221013	42.10	4465	-1.34	20230620	3240	35.96	20230314	6120	-28.02	20220722	3100	42.10	20221013	3.37	N	086980	500	313 억	863444	N	N	0	N	N
64	20230620	120919	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4070	180	2	4.63	39396130685	9445385	220.61	3810	4380	3760	5050	2725	3890	4170.97	1.38	0	27933	4140	4015	3835	3710	3530	4077	3772	313	1162	500	2720	5	1	62638000	2549	-119.71	1.88	12	15.08	-34.00	2163.00	6120	20220722	-33.50	3100	20221013	31.29	4380	-7.08	20230620	3240	25.62	20230314	6120	-33.50	20220722	3100	31.29	20221013	3.37	N	086980	500	313 억	863444	N	N	0	N	N
65	20230620	110945	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4085	195	2	5.01	37864661190	9070592	211.86	3810	4380	3760	5050	2725	3890	4174.48	1.38	0	34003	4140	4015	3835	3710	3530	4077	3772	313	1162	500	2720	5	1	62638000	2559	-120.15	1.89	12	14.48	-34.00	2163.00	6120	20220722	-33.25	3100	20221013	31.77	4380	-6.74	20230620	3240	26.08	20230314	6120	-33.25	20220722	3100	31.77	20221013	3.37	N	086980	500	313 억	863444	N	N	0	N	N
66	20230620	100527	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4110	220	2	5.66	34001207415	8122952	189.72	3810	4380	3760	5050	2725	3890	4185.86	1.38	0	-6736	4140	4015	3835	3710	3530	4077	3772	313	1162	500	2720	5	1	62638000	2574	-120.88	1.90	12	12.97	-34.00	2163.00	6120	20220722	-32.84	3100	20221013	32.58	4380	-6.16	20230620	3240	26.85	20230314	6120	-32.84	20220722	3100	32.58	20221013	3.37	N	086980	500	313 억	863444	N	N	0	N	N
67	20230620	090114	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3815	-75	5	-1.93	384971945	101428	2.37	3810	3820	3760	5050	2725	3890	3794.45	1.38	0	8413	4140	4015	3835	3710	3530	4077	3772	313	1162	500	2720	5	1	62638000	2390	-112.21	1.76	12	0.16	-34.00	2163.00	6120	20220722	-37.66	3100	20221013	23.06	4190	-8.95	20230425	3240	17.75	20230314	6120	-37.66	20220722	3100	23.06	20221013	3.37	N	086980	500	313 억	863444	N	N	0	N	N
68	20230619	160106	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3890	325	2	9.12	16015910380	4189087	2378.53	3830	3960	3655	4630	2500	3565	3822.72	1.45	0	-56742	3678	3621	3573	3516	3468	3650	3545	313	1065	500	2490	5	1	62638000	2437	-114.41	1.80	12	6.69	-34.00	2163.00	6120	20220722	-36.44	3100	20221013	25.48	4190	-7.16	20230425	3240	20.06	20230314	6120	-36.44	20220722	3100	25.48	20221013	3.32	N	086980	500	313 억	911064	N	N	188	N	N
69	20230619	151034	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3835	270	2	7.57	13955997435	3657298	2076.58	3830	3960	3655	4630	2500	3565	3815.93	1.45	0	-86471	3678	3621	3573	3516	3468	3650	3545	313	1065	500	2490	5	1	62638000	2402	-112.79	1.77	12	5.84	-34.00	2163.00	6120	20220722	-37.34	3100	20221013	23.71	4190	-8.47	20230425	3240	18.36	20230314	6120	-37.34	20220722	3100	23.71	20221013	3.32	N	086980	500	313 억	911064	N	N	188	N	N
70	20230619	140413	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3695	130	2	3.65	5352783010	1431955	813.05	3830	3860	3655	4630	2500	3565	3738.09	1.45	0	-104403	3678	3621	3573	3516	3468	3650	3545	313	1065	500	2490	5	1	62638000	2314	-108.68	1.71	12	2.29	-34.00	2163.00	6120	20220722	-39.62	3100	20221013	19.19	4190	-11.81	20230425	3240	14.04	20230314	6120	-39.62	20220722	3100	19.19	20221013	3.32	N	086980	500	313 억	911064	N	N	188	N	N
71	20230619	130403	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3710	145	2	4.07	5227795235	1398162	793.86	3830	3860	3655	4630	2500	3565	3739.05	1.45	0	-104521	3678	3621	3573	3516	3468	3650	3545	313	1065	500	2490	5	1	62638000	2324	-109.12	1.72	12	2.23	-34.00	2163.00	6120	20220722	-39.38	3100	20221013	19.68	4190	-11.46	20230425	3240	14.51	20230314	6120	-39.38	20220722	3100	19.68	20221013	3.32	N	086980	500	313 억	911064	N	N	188	N	N
72	20230619	120700	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3700	135	2	3.79	5042946495	1348261	765.53	3830	3860	3655	4630	2500	3565	3740.33	1.45	0	-100303	3678	3621	3573	3516	3468	3650	3545	313	1065	500	2490	5	1	62638000	2318	-108.82	1.71	12	2.15	-34.00	2163.00	6120	20220722	-39.54	3100	20221013	19.35	4190	-11.69	20230425	3240	14.20	20230314	6120	-39.54	20220722	3100	19.35	20221013	3.32	N	086980	500	313 억	911064	N	N	188	N	N
73	20230619	110727	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3700	135	2	3.79	4884570015	1305404	741.20	3830	3860	3655	4630	2500	3565	3741.81	1.45	0	-94315	3678	3621	3573	3516	3468	3650	3545	313	1065	500	2490	5	1	62638000	2318	-108.82	1.71	12	2.08	-34.00	2163.00	6120	20220722	-39.54	3100	20221013	19.35	4190	-11.69	20230425	3240	14.20	20230314	6120	-39.54	20220722	3100	19.35	20221013	3.32	N	086980	500	313 억	911064	N	N	188	N	N
74	20230619	100348	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3685	120	2	3.37	3720519710	992556	563.56	3830	3860	3655	4630	2500	3565	3748.42	1.45	0	-59385	3678	3621	3573	3516	3468	3650	3545	313	1065	500	2490	5	1	62638000	2308	-108.38	1.70	12	1.58	-34.00	2163.00	6120	20220722	-39.79	3100	20221013	18.87	4190	-12.05	20230425	3240	13.73	20230314	6120	-39.79	20220722	3100	18.87	20221013	3.32	N	086980	500	313 억	911064	N	N	188	N	N
75	20230619	090337	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3740	175	2	4.91	2001491645	527991	299.79	3830	3860	3710	4630	2500	3565	3790.77	1.45	0	-31597	3678	3621	3573	3516	3468	3650	3545	313	1065	500	2490	5	1	62638000	2343	-110.00	1.73	12	0.84	-34.00	2163.00	6120	20220722	-38.89	3100	20221013	20.65	4190	-10.74	20230425	3240	15.43	20230314	6120	-38.89	20220722	3100	20.65	20221013	3.32	N	086980	500	313 억	911064	N	N	188	N	N
76	20230616	160214	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3565	20	2	0.56	624227990	175454	102.94	3530	3630	3525	4605	2485	3545	3557.79	1.48	0	-19314	3611	3577	3511	3477	3411	3595	3495	313	1060	500	2480	5	1	62638000	2233	-104.85	1.65	12	0.28	-34.00	2163.00	6120	20220722	-41.75	3100	20221013	15.00	4190	-14.92	20230425	3240	10.03	20230314	6120	-41.75	20220722	3100	15.00	20221013	3.28	N	086980	500	313 억	929353	N	N	188	N	N
77	20230616	150525	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3540	-5	5	-0.14	563266665	158296	92.87	3530	3630	3525	4605	2485	3545	3558.31	1.48	0	-14371	3611	3577	3511	3477	3411	3595	3495	313	1060	500	2480	5	1	62638000	2217	-104.12	1.64	12	0.25	-34.00	2163.00	6120	20220722	-42.16	3100	20221013	14.19	4190	-15.51	20230425	3240	9.26	20230314	6120	-42.16	20220722	3100	14.19	20221013	3.28	N	086980	500	313 억	929353	N	N	0	N	N
78	20230616	140133	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3565	20	2	0.56	502535910	141159	82.82	3530	3630	3525	4605	2485	3545	3560.07	1.48	0	-10743	3611	3577	3511	3477	3411	3595	3495	313	1060	500	2480	5	1	62638000	2233	-104.85	1.65	12	0.23	-34.00	2163.00	6120	20220722	-41.75	3100	20221013	15.00	4190	-14.92	20230425	3240	10.03	20230314	6120	-41.75	20220722	3100	15.00	20221013	3.28	N	086980	500	313 억	929353	N	N	0	N	N
79	20230616	130506	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3560	15	2	0.42	436896570	122687	71.98	3530	3630	3525	4605	2485	3545	3561.07	1.48	0	-6802	3611	3577	3511	3477	3411	3595	3495	313	1060	500	2480	5	1	62638000	2230	-104.71	1.65	12	0.20	-34.00	2163.00	6120	20220722	-41.83	3100	20221013	14.84	4190	-15.04	20230425	3240	9.88	20230314	6120	-41.83	20220722	3100	14.84	20221013	3.28	N	086980	500	313 억	929353	N	N	0	N	N
80	20230616	121001	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3560	15	2	0.42	404801860	113680	66.69	3530	3630	3525	4605	2485	3545	3560.89	1.48	0	-5659	3611	3577	3511	3477	3411	3595	3495	313	1060	500	2480	5	1	62638000	2230	-104.71	1.65	12	0.18	-34.00	2163.00	6120	20220722	-41.83	3100	20221013	14.84	4190	-15.04	20230425	3240	9.88	20230314	6120	-41.83	20220722	3100	14.84	20221013	3.28	N	086980	500	313 억	929353	N	N	0	N	N
81	20230616	110412	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3535	-10	5	-0.28	197843670	55781	32.73	3530	3590	3525	4605	2485	3545	3546.79	1.48	0	613	3611	3577	3511	3477	3411	3595	3495	313	1060	500	2480	5	1	62638000	2214	-103.97	1.63	12	0.09	-34.00	2163.00	6120	20220722	-42.24	3100	20221013	14.03	4190	-15.63	20230425	3240	9.10	20230314	6120	-42.24	20220722	3100	14.03	20221013	3.28	N	086980	500	313 억	929353	N	N	0	N	N
82	20230616	100735	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3550	5	2	0.14	142667240	40157	23.56	3530	3590	3530	4605	2485	3545	3552.74	1.48	0	-568	3611	3577	3511	3477	3411	3595	3495	313	1060	500	2480	5	1	62638000	2224	-104.41	1.64	12	0.06	-34.00	2163.00	6120	20220722	-41.99	3100	20221013	14.52	4190	-15.27	20230425	3240	9.57	20230314	6120	-41.99	20220722	3100	14.52	20221013	3.28	N	086980	500	313 억	929353	N	N	0	N	N
83	20230616	090617	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3550	5	2	0.14	44711665	12577	7.38	3530	3590	3530	4605	2485	3545	3555.03	1.48	0	-2352	3611	3577	3511	3477	3411	3595	3495	313	1060	500	2480	5	1	62638000	2224	-104.41	1.64	12	0.02	-34.00	2163.00	6120	20220722	-41.99	3100	20221013	14.52	4190	-15.27	20230425	3240	9.57	20230314	6120	-41.99	20220722	3100	14.52	20221013	3.28	N	086980	500	313 억	929353	N	N	0	N	N
84	20230615	150613	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3505	15	2	0.43	486556830	139178	36.46	3460	3535	3445	4535	2445	3490	3495.93	1.55	0	-40909	3553	3521	3478	3446	3403	3500	3425	313	1045	500	2440	5	1	62638000	2195	-103.09	1.62	12	0.22	-34.00	2163.00	6120	20220722	-42.73	3100	20221013	13.06	4190	-16.35	20230425	3240	8.18	20230314	6120	-42.73	20220722	3100	13.06	20221013	3.21	N	086980	500	313 억	971795	N	N	34	N	N
85	20230615	140252	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3505	15	2	0.43	414157700	118558	31.06	3460	3535	3445	4535	2445	3490	3493.29	1.55	0	-30366	3553	3521	3478	3446	3403	3500	3425	313	1045	500	2440	5	1	62638000	2195	-103.09	1.62	12	0.19	-34.00	2163.00	6120	20220722	-42.73	3100	20221013	13.06	4190	-16.35	20230425	3240	8.18	20230314	6120	-42.73	20220722	3100	13.06	20221013	3.21	N	086980	500	313 억	971795	N	N	34	N	N
86	20230615	130143	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3495	5	2	0.14	359498330	102950	26.97	3460	3535	3445	4535	2445	3490	3491.97	1.55	0	-23394	3553	3521	3478	3446	3403	3500	3425	313	1045	500	2440	5	1	62638000	2189	-102.79	1.62	12	0.16	-34.00	2163.00	6120	20220722	-42.89	3100	20221013	12.74	4190	-16.59	20230425	3240	7.87	20230314	6120	-42.89	20220722	3100	12.74	20221013	3.21	N	086980	500	313 억	971795	N	N	34	N	N
87	20230615	120825	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3490	0	3	0.00	333246850	95432	25.00	3460	3535	3445	4535	2445	3490	3491.98	1.55	0	-20405	3553	3521	3478	3446	3403	3500	3425	313	1045	500	2440	5	1	62638000	2186	-102.65	1.61	12	0.15	-34.00	2163.00	6120	20220722	-42.97	3100	20221013	12.58	4190	-16.71	20230425	3240	7.72	20230314	6120	-42.97	20220722	3100	12.58	20221013	3.21	N	086980	500	313 억	971795	N	N	34	N	N
88	20230615	110206	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3465	-25	5	-0.72	280833980	80284	21.03	3460	3535	3450	4535	2445	3490	3498.01	1.55	0	-14382	3553	3521	3478	3446	3403	3500	3425	313	1045	500	2440	5	1	62638000	2170	-101.91	1.60	12	0.13	-34.00	2163.00	6120	20220722	-43.38	3100	20221013	11.77	4190	-17.30	20230425	3240	6.94	20230314	6120	-43.38	20220722	3100	11.77	20221013	3.21	N	086980	500	313 억	971795	N	N	34	N	N
89	20230611	184928	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3590	10	2	0.28	488761655	135415	54.93	3580	3635	3575	4650	2510	3580	3609.67	1.75	-7121	-8024	3666	3622	3591	3547	3516	3607	3532	313	1070	500	2500	5	1	62638000	2249	-105.59	1.66	12	0.22	-34.00	2163.00	6700	20220613	-46.42	3100	20221013	15.81	4190	-14.32	20230425	3240	10.80	20230314	6700	-46.42	20220613	3100	15.81	20221013	3.22	N	086980	500	313 억	1097757	N	N	1019	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History