KissMeData/241840/price/prices-20240201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

45 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	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	20240229	160957	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11490	-90	5	-0.78	257102920	22416	157.06	11580	11580	11380	15050	8110	11580	11469.62	0.98	-1913	11773	11676	11603	11506	11433	11640	11470	48	3470	500	8100	10	1	9539994	1096	26.85	1.65	12	0.23	428.00	6945.00	30250	20230309	-62.02	11010	20240214	4.36	14360	-19.99	20240103	11010	4.36	20240214	30250	-62.02	20230309	11010	4.36	20240214	2.90	N	241840	500	47 억	93713	N	N	0	N	N
3	20240229	151001	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11500	-80	5	-0.69	207011390	18057	126.52	11580	11580	11380	15050	8110	11580	11464.33	0.98	-2214	11773	11676	11603	11506	11433	11640	11470	48	3470	500	8100	10	1	9539994	1097	26.87	1.66	12	0.19	428.00	6945.00	30250	20230309	-61.98	11010	20240214	4.45	14360	-19.92	20240103	11010	4.45	20240214	30250	-61.98	20230309	11010	4.45	20240214	2.90	N	241840	500	47 억	93713	N	N	0	N	N
4	20240229	141002	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11470	-110	5	-0.95	189157110	16501	115.62	11580	11580	11380	15050	8110	11580	11463.37	0.98	-1885	11773	11676	11603	11506	11433	11640	11470	48	3470	500	8100	10	1	9539994	1094	26.80	1.65	12	0.17	428.00	6945.00	30250	20230309	-62.08	11010	20240214	4.18	14360	-20.13	20240103	11010	4.18	20240214	30250	-62.08	20230309	11010	4.18	20240214	2.90	N	241840	500	47 억	93713	N	N	0	N	N
5	20240229	130959	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11480	-100	5	-0.86	138763760	12106	84.82	11580	11580	11380	15050	8110	11580	11462.40	0.98	-1906	11773	11676	11603	11506	11433	11640	11470	48	3470	500	8100	10	1	9539994	1095	26.82	1.65	12	0.13	428.00	6945.00	30250	20230309	-62.05	11010	20240214	4.27	14360	-20.06	20240103	11010	4.27	20240214	30250	-62.05	20230309	11010	4.27	20240214	2.90	N	241840	500	47 억	93713	N	N	0	N	N
6	20240229	121000	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11470	-110	5	-0.95	132326780	11545	80.89	11580	11580	11380	15050	8110	11580	11461.83	0.98	-1793	11773	11676	11603	11506	11433	11640	11470	48	3470	500	8100	10	1	9539994	1094	26.80	1.65	12	0.12	428.00	6945.00	30250	20230309	-62.08	11010	20240214	4.18	14360	-20.13	20240103	11010	4.18	20240214	30250	-62.08	20230309	11010	4.18	20240214	2.90	N	241840	500	47 억	93713	N	N	0	N	N
7	20240229	111001	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11480	-100	5	-0.86	112370820	9806	68.71	11580	11580	11380	15050	8110	11580	11459.39	0.98	-1451	11773	11676	11603	11506	11433	11640	11470	48	3470	500	8100	10	1	9539994	1095	26.82	1.65	12	0.10	428.00	6945.00	30250	20230309	-62.05	11010	20240214	4.27	14360	-20.06	20240103	11010	4.27	20240214	30250	-62.05	20230309	11010	4.27	20240214	2.90	N	241840	500	47 억	93713	N	N	0	N	N
8	20240229	101003	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11470	-110	5	-0.95	78070290	6814	47.74	11580	11580	11380	15050	8110	11580	11457.34	0.98	-1575	11773	11676	11603	11506	11433	11640	11470	48	3470	500	8100	10	1	9539994	1094	26.80	1.65	12	0.07	428.00	6945.00	30250	20230309	-62.08	11010	20240214	4.18	14360	-20.13	20240103	11010	4.18	20240214	30250	-62.08	20230309	11010	4.18	20240214	2.90	N	241840	500	47 억	93713	N	N	0	N	N
9	20240229	091000	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11500	-80	5	-0.69	15021160	1304	9.14	11580	11580	11490	15050	8110	11580	11519.29	0.98	-451	11773	11676	11603	11506	11433	11640	11470	48	3470	500	8100	10	1	9539994	1097	26.87	1.66	12	0.01	428.00	6945.00	30250	20230309	-61.98	11010	20240214	4.45	14360	-19.92	20240103	11010	4.45	20240214	30250	-61.98	20230309	11010	4.45	20240214	2.90	N	241840	500	47 억	93713	N	N	0	N	N
10	20240228	160904	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11580	-10	5	-0.09	165364170	14269	76.31	11590	11700	11530	15060	8120	11590	11589.05	0.98	219	11816	11702	11586	11472	11356	11645	11415	48	3470	500	8110	10	1	9539994	1105	27.06	1.67	12	0.15	428.00	6945.00	30250	20230309	-61.72	11010	20240214	5.18	14360	-19.36	20240103	11010	5.18	20240214	30250	-61.72	20230309	11010	5.18	20240214	2.93	N	241840	500	47 억	93494	N	N	0	N	N
11	20240228	150904	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11560	-30	5	-0.26	151415230	13063	69.86	11590	11700	11530	15060	8120	11590	11591.15	0.98	7	11816	11702	11586	11472	11356	11645	11415	48	3470	500	8110	10	1	9539994	1103	27.01	1.66	12	0.14	428.00	6945.00	30250	20230309	-61.79	11010	20240214	5.00	14360	-19.50	20240103	11010	5.00	20240214	30250	-61.79	20230309	11010	5.00	20240214	2.93	N	241840	500	47 억	93494	N	N	0	N	N
12	20240228	140959	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11550	-40	5	-0.35	137074310	11822	63.22	11590	11700	11530	15060	8120	11590	11594.85	0.98	202	11816	11702	11586	11472	11356	11645	11415	48	3470	500	8110	10	1	9539994	1102	26.99	1.66	12	0.12	428.00	6945.00	30250	20230309	-61.82	11010	20240214	4.90	14360	-19.57	20240103	11010	4.90	20240214	30250	-61.82	20230309	11010	4.90	20240214	2.93	N	241840	500	47 억	93494	N	N	0	N	N
13	20240228	130959	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11590	0	3	0.00	117398360	10119	54.12	11590	11700	11530	15060	8120	11590	11601.77	0.98	502	11816	11702	11586	11472	11356	11645	11415	48	3470	500	8110	10	1	9539994	1106	27.08	1.67	12	0.11	428.00	6945.00	30250	20230309	-61.69	11010	20240214	5.27	14360	-19.29	20240103	11010	5.27	20240214	30250	-61.69	20230309	11010	5.27	20240214	2.93	N	241840	500	47 억	93494	N	N	0	N	N
14	20240228	121003	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11600	10	2	0.09	109410620	9429	50.43	11590	11700	11530	15060	8120	11590	11603.63	0.98	508	11816	11702	11586	11472	11356	11645	11415	48	3470	500	8110	10	1	9539994	1107	27.10	1.67	12	0.10	428.00	6945.00	30250	20230309	-61.65	11010	20240214	5.36	14360	-19.22	20240103	11010	5.36	20240214	30250	-61.65	20230309	11010	5.36	20240214	2.93	N	241840	500	47 억	93494	N	N	0	N	N
15	20240228	110918	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11590	0	3	0.00	82864920	7131	38.14	11590	11700	11550	15060	8120	11590	11620.38	0.98	650	11816	11702	11586	11472	11356	11645	11415	48	3470	500	8110	10	1	9539994	1106	27.08	1.67	12	0.07	428.00	6945.00	30250	20230309	-61.69	11010	20240214	5.27	14360	-19.29	20240103	11010	5.27	20240214	30250	-61.69	20230309	11010	5.27	20240214	2.93	N	241840	500	47 억	93494	N	N	0	N	N
16	20240228	101000	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11680	90	2	0.78	66894950	5755	30.78	11590	11700	11550	15060	8120	11590	11623.80	0.98	450	11816	11702	11586	11472	11356	11645	11415	48	3470	500	8110	10	1	9539994	1114	27.29	1.68	12	0.06	428.00	6945.00	30250	20230309	-61.39	11010	20240214	6.09	14360	-18.66	20240103	11010	6.09	20240214	30250	-61.39	20230309	11010	6.09	20240214	2.93	N	241840	500	47 억	93494	N	N	0	N	N
17	20240228	091003	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11650	60	2	0.52	348530	30	0.16	11590	11650	11590	15060	8120	11590	11617.67	0.98	-1	11816	11702	11586	11472	11356	11645	11415	48	3470	500	8110	10	1	9539994	1111	27.22	1.68	12	0.00	428.00	6945.00	30250	20230309	-61.49	11010	20240214	5.81	14360	-18.87	20240103	11010	5.81	20240214	30250	-61.49	20230309	11010	5.81	20240214	2.93	N	241840	500	47 억	93494	N	N	0	N	N
18	20240227	160959	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11590	-80	5	-0.69	215486130	18658	64.80	11670	11700	11470	15170	8170	11670	11549.26	1.04	-5964	11963	11816	11623	11476	11283	11890	11550	48	3500	500	8160	10	1	9539994	1106	27.08	1.67	12	0.20	428.00	6945.00	30250	20230309	-61.69	11010	20240214	5.27	14360	-19.29	20240103	11010	5.27	20240214	30250	-61.69	20230309	11010	5.27	20240214	2.92	N	241840	500	47 억	99458	N	N	1	N	N
19	20240227	150959	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11530	-140	5	-1.20	204043000	17669	61.37	11670	11700	11470	15170	8170	11670	11548.08	1.04	-6056	11963	11816	11623	11476	11283	11890	11550	48	3500	500	8160	10	1	9539994	1100	26.94	1.66	12	0.19	428.00	6945.00	30250	20230309	-61.88	11010	20240214	4.72	14360	-19.71	20240103	11010	4.72	20240214	30250	-61.88	20230309	11010	4.72	20240214	2.92	N	241840	500	47 억	99458	N	N	1	N	N
20	20240227	140956	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11600	-70	5	-0.60	175396920	15192	52.76	11670	11700	11470	15170	8170	11670	11545.35	1.04	-5429	11963	11816	11623	11476	11283	11890	11550	48	3500	500	8160	10	1	9539994	1107	27.10	1.67	12	0.16	428.00	6945.00	30250	20230309	-61.65	11010	20240214	5.36	14360	-19.22	20240103	11010	5.36	20240214	30250	-61.65	20230309	11010	5.36	20240214	2.92	N	241840	500	47 억	99458	N	N	1	N	N
21	20240227	130918	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11540	-130	5	-1.11	154418890	13378	46.46	11670	11700	11470	15170	8170	11670	11542.75	1.04	-5396	11963	11816	11623	11476	11283	11890	11550	48	3500	500	8160	10	1	9539994	1101	26.96	1.66	12	0.14	428.00	6945.00	30250	20230309	-61.85	11010	20240214	4.81	14360	-19.64	20240103	11010	4.81	20240214	30250	-61.85	20230309	11010	4.81	20240214	2.92	N	241840	500	47 억	99458	N	N	1	N	N
22	20240227	121000	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11510	-160	5	-1.37	139994450	12128	42.12	11670	11700	11470	15170	8170	11670	11543.08	1.04	-5331	11963	11816	11623	11476	11283	11890	11550	48	3500	500	8160	10	1	9539994	1098	26.89	1.66	12	0.13	428.00	6945.00	30250	20230309	-61.95	11010	20240214	4.54	14360	-19.85	20240103	11010	4.54	20240214	30250	-61.95	20230309	11010	4.54	20240214	2.92	N	241840	500	47 억	99458	N	N	1	N	N
23	20240227	110959	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11490	-180	5	-1.54	104715310	9060	31.47	11670	11700	11480	15170	8170	11670	11557.98	1.04	-4846	11963	11816	11623	11476	11283	11890	11550	48	3500	500	8160	10	1	9539994	1096	26.85	1.65	12	0.09	428.00	6945.00	30250	20230309	-62.02	11010	20240214	4.36	14360	-19.99	20240103	11010	4.36	20240214	30250	-62.02	20230309	11010	4.36	20240214	2.92	N	241840	500	47 억	99458	N	N	1	N	N
24	20240227	100954	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11520	-150	5	-1.29	71381050	6162	21.40	11670	11700	11510	15170	8170	11670	11584.07	1.04	-3738	11963	11816	11623	11476	11283	11890	11550	48	3500	500	8160	10	1	9539994	1099	26.92	1.66	12	0.06	428.00	6945.00	30250	20230309	-61.92	11010	20240214	4.63	14360	-19.78	20240103	11010	4.63	20240214	30250	-61.92	20230309	11010	4.63	20240214	2.92	N	241840	500	47 억	99458	N	N	1	N	N
25	20240227	090959	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11610	-60	5	-0.51	8778870	754	2.62	11670	11670	11600	15170	8170	11670	11643.06	1.04	-481	11963	11816	11623	11476	11283	11890	11550	48	3500	500	8160	10	1	9539994	1108	27.13	1.67	12	0.01	428.00	6945.00	30250	20230309	-61.62	11010	20240214	5.45	14360	-19.15	20240103	11010	5.45	20240214	30250	-61.62	20230309	11010	5.45	20240214	2.92	N	241840	500	47 억	99458	N	N	1	N	N
26	20240226	160954	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11670	180	2	1.57	335391800	28788	187.57	11600	11770	11430	14930	8050	11490	11650.20	0.96	7333	11756	11622	11516	11382	11276	11570	11330	48	3440	500	8040	10	1	9539994	1113	27.27	1.68	12	0.30	428.00	6945.00	30250	20230309	-61.42	11010	20240214	5.99	14360	-18.73	20240103	11010	5.99	20240214	30250	-61.42	20230309	11010	5.99	20240214	2.88	N	241840	500	47 억	92027	N	N	1	N	N
27	20240226	150949	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11600	110	2	0.96	328831170	28225	183.90	11600	11770	11430	14930	8050	11490	11650.35	0.96	7215	11756	11622	11516	11382	11276	11570	11330	48	3440	500	8040	10	1	9539994	1107	27.10	1.67	12	0.30	428.00	6945.00	30250	20230309	-61.65	11010	20240214	5.36	14360	-19.22	20240103	11010	5.36	20240214	30250	-61.65	20230309	11010	5.36	20240214	2.88	N	241840	500	47 억	92027	N	N	67	N	N
28	20240226	140953	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11700	210	2	1.83	269024280	23084	150.40	11600	11770	11430	14930	8050	11490	11654.14	0.96	6401	11756	11622	11516	11382	11276	11570	11330	48	3440	500	8040	10	1	9539994	1116	27.34	1.68	12	0.24	428.00	6945.00	30250	20230309	-61.32	11010	20240214	6.27	14360	-18.52	20240103	11010	6.27	20240214	30250	-61.32	20230309	11010	6.27	20240214	2.88	N	241840	500	47 억	92027	N	N	67	N	N
29	20240226	130946	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11710	220	2	1.91	248727800	21349	139.10	11600	11770	11430	14930	8050	11490	11650.56	0.96	5989	11756	11622	11516	11382	11276	11570	11330	48	3440	500	8040	10	1	9539994	1117	27.36	1.69	12	0.22	428.00	6945.00	30250	20230309	-61.29	11010	20240214	6.36	14360	-18.45	20240103	11010	6.36	20240214	30250	-61.29	20230309	11010	6.36	20240214	2.88	N	241840	500	47 억	92027	N	N	67	N	N
30	20240226	120946	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11690	200	2	1.74	211524280	18166	118.36	11600	11770	11430	14930	8050	11490	11643.97	0.96	5613	11756	11622	11516	11382	11276	11570	11330	48	3440	500	8040	10	1	9539994	1115	27.31	1.68	12	0.19	428.00	6945.00	30250	20230309	-61.36	11010	20240214	6.18	14360	-18.59	20240103	11010	6.18	20240214	30250	-61.36	20230309	11010	6.18	20240214	2.88	N	241840	500	47 억	92027	N	N	67	N	N
31	20240226	110944	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11570	80	2	0.70	182714510	15686	102.20	11600	11770	11430	14930	8050	11490	11648.25	0.96	4808	11756	11622	11516	11382	11276	11570	11330	48	3440	500	8040	10	1	9539994	1104	27.03	1.67	12	0.16	428.00	6945.00	30250	20230309	-61.75	11010	20240214	5.09	14360	-19.43	20240103	11010	5.09	20240214	30250	-61.75	20230309	11010	5.09	20240214	2.88	N	241840	500	47 억	92027	N	N	67	N	N
32	20240226	100942	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11620	130	2	1.13	150432640	12910	84.12	11600	11770	11430	14930	8050	11490	11652.41	0.96	4755	11756	11622	11516	11382	11276	11570	11330	48	3440	500	8040	10	1	9539994	1109	27.15	1.67	12	0.14	428.00	6945.00	30250	20230309	-61.59	11010	20240214	5.54	14360	-19.08	20240103	11010	5.54	20240214	30250	-61.59	20230309	11010	5.54	20240214	2.88	N	241840	500	47 억	92027	N	N	67	N	N
33	20240226	090941	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11430	-60	5	-0.52	19805310	1721	11.21	11600	11600	11430	14930	8050	11490	11508.02	0.96	-54	11756	11622	11516	11382	11276	11570	11330	48	3440	500	8040	10	1	9539994	1090	26.71	1.65	12	0.02	428.00	6945.00	30250	20230309	-62.21	11010	20240214	3.81	14360	-20.40	20240103	11010	3.81	20240214	30250	-62.21	20230309	11010	3.81	20240214	2.88	N	241840	500	47 억	92027	N	N	67	N	N
34	20240223	160942	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11490	-40	5	-0.35	176127160	15330	88.52	11630	11650	11410	14980	8080	11530	11489.05	0.99	-2738	11683	11606	11553	11476	11423	11580	11450	48	3450	500	8070	10	1	9539994	1096	26.85	1.65	12	0.16	428.00	6945.00	30250	20230309	-62.02	11010	20240214	4.36	14360	-19.99	20240103	11010	4.36	20240214	30250	-62.02	20230309	11010	4.36	20240214	2.87	N	241840	500	47 억	94765	N	N	67	N	N
35	20240223	150935	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11450	-80	5	-0.69	164864510	14349	82.86	11630	11650	11410	14980	8080	11530	11489.62	0.99	-2655	11683	11606	11553	11476	11423	11580	11450	48	3450	500	8070	10	1	9539994	1092	26.75	1.65	12	0.15	428.00	6945.00	30250	20230309	-62.15	11010	20240214	4.00	14360	-20.26	20240103	11010	4.00	20240214	30250	-62.15	20230309	11010	4.00	20240214	2.87	N	241840	500	47 억	94765	N	N	19	N	N
36	20240223	140937	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11510	-20	5	-0.17	128992690	11216	64.76	11630	11650	11450	14980	8080	11530	11500.77	0.99	-2181	11683	11606	11553	11476	11423	11580	11450	48	3450	500	8070	10	1	9539994	1098	26.89	1.66	12	0.12	428.00	6945.00	30250	20230309	-61.95	11010	20240214	4.54	14360	-19.85	20240103	11010	4.54	20240214	30250	-61.95	20230309	11010	4.54	20240214	2.87	N	241840	500	47 억	94765	N	N	19	N	N
37	20240223	130934	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11460	-70	5	-0.61	114813820	9982	57.64	11630	11650	11450	14980	8080	11530	11502.09	0.99	-1878	11683	11606	11553	11476	11423	11580	11450	48	3450	500	8070	10	1	9539994	1093	26.78	1.65	12	0.10	428.00	6945.00	30250	20230309	-62.12	11010	20240214	4.09	14360	-20.19	20240103	11010	4.09	20240214	30250	-62.12	20230309	11010	4.09	20240214	2.87	N	241840	500	47 억	94765	N	N	19	N	N
38	20240223	120938	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11480	-50	5	-0.43	94350710	8197	47.33	11630	11650	11450	14980	8080	11530	11510.40	0.99	-1486	11683	11606	11553	11476	11423	11580	11450	48	3450	500	8070	10	1	9539994	1095	26.82	1.65	12	0.09	428.00	6945.00	30250	20230309	-62.05	11010	20240214	4.27	14360	-20.06	20240103	11010	4.27	20240214	30250	-62.05	20230309	11010	4.27	20240214	2.87	N	241840	500	47 억	94765	N	N	19	N	N
39	20240223	110926	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11460	-70	5	-0.61	85158110	7396	42.71	11630	11650	11460	14980	8080	11530	11514.08	0.99	-1427	11683	11606	11553	11476	11423	11580	11450	48	3450	500	8070	10	1	9539994	1093	26.78	1.65	12	0.08	428.00	6945.00	30250	20230309	-62.12	11010	20240214	4.09	14360	-20.19	20240103	11010	4.09	20240214	30250	-62.12	20230309	11010	4.09	20240214	2.87	N	241840	500	47 억	94765	N	N	19	N	N
40	20240223	100932	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11500	-30	5	-0.26	69521770	6034	34.84	11630	11650	11460	14980	8080	11530	11521.67	0.99	-855	11683	11606	11553	11476	11423	11580	11450	48	3450	500	8070	10	1	9539994	1097	26.87	1.66	12	0.06	428.00	6945.00	30250	20230309	-61.98	11010	20240214	4.45	14360	-19.92	20240103	11010	4.45	20240214	30250	-61.98	20230309	11010	4.45	20240214	2.87	N	241840	500	47 억	94765	N	N	19	N	N
41	20240223	090934	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11610	80	2	0.69	10368920	892	5.15	11630	11650	11610	14980	8080	11530	11624.35	0.99	-738	11683	11606	11553	11476	11423	11580	11450	48	3450	500	8070	10	1	9539994	1108	27.13	1.67	12	0.01	428.00	6945.00	30250	20230309	-61.62	11010	20240214	5.45	14360	-19.15	20240103	11010	5.45	20240214	30250	-61.62	20230309	11010	5.45	20240214	2.87	N	241840	500	47 억	94765	N	N	19	N	N
42	20240222	160921	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11530	-30	5	-0.26	198435180	17232	67.76	11570	11630	11500	15020	8100	11560	11515.50	1.01	-1854	11933	11746	11653	11466	11373	11700	11420	48	3460	500	8090	10	1	9539994	1100	26.94	1.66	12	0.18	428.00	6945.00	30250	20230309	-61.88	11010	20240214	4.72	14360	-19.71	20240103	11010	4.72	20240214	30250	-61.88	20230309	11010	4.72	20240214	2.89	N	241840	500	47 억	96619	N	N	19	N	N
43	20240222	150931	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11510	-50	5	-0.43	192315130	16701	65.67	11570	11630	11500	15020	8100	11560	11515.19	1.01	-1718	11933	11746	11653	11466	11373	11700	11420	48	3460	500	8090	10	1	9539994	1098	26.89	1.66	12	0.18	428.00	6945.00	30250	20230309	-61.95	11010	20240214	4.54	14360	-19.85	20240103	11010	4.54	20240214	30250	-61.95	20230309	11010	4.54	20240214	2.89	N	241840	500	47 억	96619	N	N	24	N	N
44	20240222	140928	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11520	-40	5	-0.35	171854160	14924	58.69	11570	11630	11500	15020	8100	11560	11515.29	1.01	-1465	11933	11746	11653	11466	11373	11700	11420	48	3460	500	8090	10	1	9539994	1099	26.92	1.66	12	0.16	428.00	6945.00	30250	20230309	-61.92	11010	20240214	4.63	14360	-19.78	20240103	11010	4.63	20240214	30250	-61.92	20230309	11010	4.63	20240214	2.89	N	241840	500	47 억	96619	N	N	24	N	N
45	20240222	130915	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11530	-30	5	-0.26	149103080	12947	50.91	11570	11630	11500	15020	8100	11560	11516.42	1.01	-1431	11933	11746	11653	11466	11373	11700	11420	48	3460	500	8090	10	1	9539994	1100	26.94	1.66	12	0.14	428.00	6945.00	30250	20230309	-61.88	11010	20240214	4.72	14360	-19.71	20240103	11010	4.72	20240214	30250	-61.88	20230309	11010	4.72	20240214	2.89	N	241840	500	47 억	96619	N	N	24	N	N
46	20240222	120926	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11550	-10	5	-0.09	140640680	12212	48.02	11570	11630	11500	15020	8100	11560	11516.60	1.01	-1411	11933	11746	11653	11466	11373	11700	11420	48	3460	500	8090	10	1	9539994	1102	26.99	1.66	12	0.13	428.00	6945.00	30250	20230309	-61.82	11010	20240214	4.90	14360	-19.57	20240103	11010	4.90	20240214	30250	-61.82	20230309	11010	4.90	20240214	2.89	N	241840	500	47 억	96619	N	N	24	N	N
47	20240222	110924	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11500	-60	5	-0.52	127279920	11053	43.46	11570	11630	11500	15020	8100	11560	11515.42	1.01	-1055	11933	11746	11653	11466	11373	11700	11420	48	3460	500	8090	10	1	9539994	1097	26.87	1.66	12	0.12	428.00	6945.00	30250	20230309	-61.98	11010	20240214	4.45	14360	-19.92	20240103	11010	4.45	20240214	30250	-61.98	20230309	11010	4.45	20240214	2.89	N	241840	500	47 억	96619	N	N	24	N	N
48	20240222	100915	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11500	-60	5	-0.52	70275980	6098	23.98	11570	11630	11500	15020	8100	11560	11524.43	1.01	-1103	11933	11746	11653	11466	11373	11700	11420	48	3460	500	8090	10	1	9539994	1097	26.87	1.66	12	0.06	428.00	6945.00	30250	20230309	-61.98	11010	20240214	4.45	14360	-19.92	20240103	11010	4.45	20240214	30250	-61.98	20230309	11010	4.45	20240214	2.89	N	241840	500	47 억	96619	N	N	24	N	N
49	20240222	090932	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11520	-40	5	-0.35	20100880	1742	6.85	11570	11630	11500	15020	8100	11560	11538.97	1.01	-103	11933	11746	11653	11466	11373	11700	11420	48	3460	500	8090	10	1	9539994	1099	26.92	1.66	12	0.02	428.00	6945.00	30250	20230309	-61.92	11010	20240214	4.63	14360	-19.78	20240103	11010	4.63	20240214	30250	-61.92	20230309	11010	4.63	20240214	2.89	N	241840	500	47 억	96619	N	N	24	N	N
50	20240221	160922	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11560	-190	5	-1.62	295695940	25408	109.94	11720	11840	11560	15270	8230	11750	11637.91	1.06	-4408	12003	11876	11723	11596	11443	11940	11660	48	3520	500	8220	10	1	9539994	1103	27.01	1.66	12	0.27	428.00	6945.00	30250	20230309	-61.79	11010	20240214	5.00	14360	-19.50	20240103	11010	5.00	20240214	30250	-61.79	20230309	11010	5.00	20240214	2.90	N	241840	500	47 억	101027	N	N	24	N	N
51	20240221	150912	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11590	-160	5	-1.36	278506660	23922	103.51	11720	11840	11560	15270	8230	11750	11642.28	1.06	-4325	12003	11876	11723	11596	11443	11940	11660	48	3520	500	8220	10	1	9539994	1106	27.08	1.67	12	0.25	428.00	6945.00	30250	20230309	-61.69	11010	20240214	5.27	14360	-19.29	20240103	11010	5.27	20240214	30250	-61.69	20230309	11010	5.27	20240214	2.90	N	241840	500	47 억	101027	N	N	18	N	N
52	20240221	140912	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11610	-140	5	-1.19	231646920	19876	86.01	11720	11840	11570	15270	8230	11750	11654.60	1.06	-2272	12003	11876	11723	11596	11443	11940	11660	48	3520	500	8220	10	1	9539994	1108	27.13	1.67	12	0.21	428.00	6945.00	30250	20230309	-61.62	11010	20240214	5.45	14360	-19.15	20240103	11010	5.45	20240214	30250	-61.62	20230309	11010	5.45	20240214	2.90	N	241840	500	47 억	101027	N	N	18	N	N
53	20240221	130913	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11590	-160	5	-1.36	210622500	18063	78.16	11720	11840	11570	15270	8230	11750	11660.44	1.06	-1162	12003	11876	11723	11596	11443	11940	11660	48	3520	500	8220	10	1	9539994	1106	27.08	1.67	12	0.19	428.00	6945.00	30250	20230309	-61.69	11010	20240214	5.27	14360	-19.29	20240103	11010	5.27	20240214	30250	-61.69	20230309	11010	5.27	20240214	2.90	N	241840	500	47 억	101027	N	N	18	N	N
54	20240221	120915	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11620	-130	5	-1.11	185800830	15924	68.91	11720	11840	11570	15270	8230	11750	11667.97	1.06	-267	12003	11876	11723	11596	11443	11940	11660	48	3520	500	8220	10	1	9539994	1109	27.15	1.67	12	0.17	428.00	6945.00	30250	20230309	-61.59	11010	20240214	5.54	14360	-19.08	20240103	11010	5.54	20240214	30250	-61.59	20230309	11010	5.54	20240214	2.90	N	241840	500	47 억	101027	N	N	18	N	N
55	20240221	110920	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11720	-30	5	-0.26	82755380	7067	30.58	11720	11840	11650	15270	8230	11750	11710.11	1.06	-1062	12003	11876	11723	11596	11443	11940	11660	48	3520	500	8220	10	1	9539994	1118	27.38	1.69	12	0.07	428.00	6945.00	30250	20230309	-61.26	11010	20240214	6.45	14360	-18.38	20240103	11010	6.45	20240214	30250	-61.26	20230309	11010	6.45	20240214	2.90	N	241840	500	47 억	101027	N	N	18	N	N
56	20240221	100913	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11740	-10	5	-0.09	52055570	4448	19.25	11720	11840	11650	15270	8230	11750	11703.14	1.06	-651	12003	11876	11723	11596	11443	11940	11660	48	3520	500	8220	10	1	9539994	1120	27.43	1.69	12	0.05	428.00	6945.00	30250	20230309	-61.19	11010	20240214	6.63	14360	-18.25	20240103	11010	6.63	20240214	30250	-61.19	20230309	11010	6.63	20240214	2.90	N	241840	500	47 억	101027	N	N	18	N	N
57	20240221	090912	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11760	10	2	0.09	1621260	138	0.60	11720	11840	11720	15270	8230	11750	11748.26	1.06	15	12003	11876	11723	11596	11443	11940	11660	48	3520	500	8220	10	1	9539994	1122	27.48	1.69	12	0.00	428.00	6945.00	30250	20230309	-61.12	11010	20240214	6.81	14360	-18.11	20240103	11010	6.81	20240214	30250	-61.12	20230309	11010	6.81	20240214	2.90	N	241840	500	47 억	101027	N	N	18	N	N
58	20240220	160907	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11750	100	2	0.86	263709680	22536	94.38	11650	11850	11570	15140	8160	11650	11701.71	1.05	961	11823	11736	11563	11476	11303	11780	11520	48	3490	500	8150	10	1	9539994	1121	27.45	1.69	12	0.24	428.00	6945.00	30250	20230309	-61.16	11010	20240214	6.72	14360	-18.18	20240103	11010	6.72	20240214	30250	-61.16	20230309	11010	6.72	20240214	2.89	N	241840	500	47 억	100041	N	N	18	N	N
59	20240220	150907	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11750	100	2	0.86	251588620	21504	90.05	11650	11850	11570	15140	8160	11650	11699.62	1.05	978	11823	11736	11563	11476	11303	11780	11520	48	3490	500	8150	10	1	9539994	1121	27.45	1.69	12	0.23	428.00	6945.00	30250	20230309	-61.16	11010	20240214	6.72	14360	-18.18	20240103	11010	6.72	20240214	30250	-61.16	20230309	11010	6.72	20240214	2.89	N	241840	500	47 억	100041	N	N	8	N	N
60	20240220	140905	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11780	130	2	1.12	223459130	19112	80.04	11650	11850	11570	15140	8160	11650	11692.09	1.05	1677	11823	11736	11563	11476	11303	11780	11520	48	3490	500	8150	10	1	9539994	1124	27.52	1.70	12	0.20	428.00	6945.00	30250	20230309	-61.06	11010	20240214	6.99	14360	-17.97	20240103	11010	6.99	20240214	30250	-61.06	20230309	11010	6.99	20240214	2.89	N	241840	500	47 억	100041	N	N	8	N	N
61	20240220	130908	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11660	10	2	0.09	131981070	11348	47.52	11650	11750	11570	15140	8160	11650	11630.34	1.05	-947	11823	11736	11563	11476	11303	11780	11520	48	3490	500	8150	10	1	9539994	1112	27.24	1.68	12	0.12	428.00	6945.00	30250	20230309	-61.45	11010	20240214	5.90	14360	-18.80	20240103	11010	5.90	20240214	30250	-61.45	20230309	11010	5.90	20240214	2.89	N	241840	500	47 억	100041	N	N	8	N	N
62	20240220	120901	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11610	-40	5	-0.34	122471370	10533	44.11	11650	11750	11570	15140	8160	11650	11627.40	1.05	-946	11823	11736	11563	11476	11303	11780	11520	48	3490	500	8150	10	1	9539994	1108	27.13	1.67	12	0.11	428.00	6945.00	30250	20230309	-61.62	11010	20240214	5.45	14360	-19.15	20240103	11010	5.45	20240214	30250	-61.62	20230309	11010	5.45	20240214	2.89	N	241840	500	47 억	100041	N	N	8	N	N
63	20240220	110902	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11650	0	3	0.00	97091720	8349	34.96	11650	11750	11570	15140	8160	11650	11629.14	1.05	-1021	11823	11736	11563	11476	11303	11780	11520	48	3490	500	8150	10	1	9539994	1111	27.22	1.68	12	0.09	428.00	6945.00	30250	20230309	-61.49	11010	20240214	5.81	14360	-18.87	20240103	11010	5.81	20240214	30250	-61.49	20230309	11010	5.81	20240214	2.89	N	241840	500	47 억	100041	N	N	8	N	N
64	20240220	100855	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11650	0	3	0.00	75180250	6471	27.10	11650	11750	11570	15140	8160	11650	11618.03	1.05	-758	11823	11736	11563	11476	11303	11780	11520	48	3490	500	8150	10	1	9539994	1111	27.22	1.68	12	0.07	428.00	6945.00	30250	20230309	-61.49	11010	20240214	5.81	14360	-18.87	20240103	11010	5.81	20240214	30250	-61.49	20230309	11010	5.81	20240214	2.89	N	241840	500	47 억	100041	N	N	8	N	N
65	20240220	090912	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11600	-50	5	-0.43	9243990	795	3.33	11650	11650	11580	15140	8160	11650	11627.66	1.05	-493	11823	11736	11563	11476	11303	11780	11520	48	3490	500	8150	10	1	9539994	1107	27.10	1.67	12	0.01	428.00	6945.00	30250	20230309	-61.65	11010	20240214	5.36	14360	-19.22	20240103	11010	5.36	20240214	30250	-61.65	20230309	11010	5.36	20240214	2.89	N	241840	500	47 억	100041	N	N	8	N	N
66	20240219	160907	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11650	260	2	2.28	273717430	23662	128.37	11390	11650	11390	14800	7980	11390	11567.78	1.07	1038	11650	11520	11440	11310	11230	11480	11270	48	3410	500	7970	10	1	9539994	1111	27.22	1.68	12	0.25	428.00	6945.00	30250	20230309	-61.49	11010	20240214	5.81	14360	-18.87	20240103	11010	5.81	20240214	30250	-61.49	20230309	11010	5.81	20240214	2.93	N	241840	500	47 억	101804	N	N	8	N	N
67	20240219	150911	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11620	230	2	2.02	254135780	21980	119.25	11390	11640	11390	14800	7980	11390	11562.14	1.07	1020	11650	11520	11440	11310	11230	11480	11270	48	3410	500	7970	10	1	9539994	1109	27.15	1.67	12	0.23	428.00	6945.00	30250	20230309	-61.59	11010	20240214	5.54	14360	-19.08	20240103	11010	5.54	20240214	30250	-61.59	20230309	11010	5.54	20240214	2.93	N	241840	500	47 억	101804	N	N	9	N	N
68	20240219	140910	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11560	170	2	1.49	202538030	17537	95.14	11390	11630	11390	14800	7980	11390	11549.18	1.07	-257	11650	11520	11440	11310	11230	11480	11270	48	3410	500	7970	10	1	9539994	1103	27.01	1.66	12	0.18	428.00	6945.00	30250	20230309	-61.79	11010	20240214	5.00	14360	-19.50	20240103	11010	5.00	20240214	30250	-61.79	20230309	11010	5.00	20240214	2.93	N	241840	500	47 억	101804	N	N	9	N	N
69	20240219	130909	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11480	90	2	0.79	151721570	13145	71.32	11390	11630	11390	14800	7980	11390	11542.15	1.07	-772	11650	11520	11440	11310	11230	11480	11270	48	3410	500	7970	10	1	9539994	1095	26.82	1.65	12	0.14	428.00	6945.00	30250	20230309	-62.05	11010	20240214	4.27	14360	-20.06	20240103	11010	4.27	20240214	30250	-62.05	20230309	11010	4.27	20240214	2.93	N	241840	500	47 억	101804	N	N	9	N	N
70	20240219	120907	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11510	120	2	1.05	129138480	11182	60.67	11390	11630	11390	14800	7980	11390	11548.78	1.07	-83	11650	11520	11440	11310	11230	11480	11270	48	3410	500	7970	10	1	9539994	1098	26.89	1.66	12	0.12	428.00	6945.00	30250	20230309	-61.95	11010	20240214	4.54	14360	-19.85	20240103	11010	4.54	20240214	30250	-61.95	20230309	11010	4.54	20240214	2.93	N	241840	500	47 억	101804	N	N	9	N	N
71	20240219	110906	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11550	160	2	1.40	107382420	9293	50.42	11390	11630	11390	14800	7980	11390	11555.19	1.07	99	11650	11520	11440	11310	11230	11480	11270	48	3410	500	7970	10	1	9539994	1102	26.99	1.66	12	0.10	428.00	6945.00	30250	20230309	-61.82	11010	20240214	4.90	14360	-19.57	20240103	11010	4.90	20240214	30250	-61.82	20230309	11010	4.90	20240214	2.93	N	241840	500	47 억	101804	N	N	9	N	N
72	20240219	100902	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11560	170	2	1.49	79696820	6900	37.43	11390	11630	11390	14800	7980	11390	11550.26	1.07	539	11650	11520	11440	11310	11230	11480	11270	48	3410	500	7970	10	1	9539994	1103	27.01	1.66	12	0.07	428.00	6945.00	30250	20230309	-61.79	11010	20240214	5.00	14360	-19.50	20240103	11010	5.00	20240214	30250	-61.79	20230309	11010	5.00	20240214	2.93	N	241840	500	47 억	101804	N	N	9	N	N
73	20240219	090902	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11450	60	2	0.53	4618030	405	2.20	11390	11450	11390	14800	7980	11390	11402.54	1.07	-1	11650	11520	11440	11310	11230	11480	11270	48	3410	500	7970	10	1	9539994	1092	26.75	1.65	12	0.00	428.00	6945.00	30250	20230309	-62.15	11010	20240214	4.00	14360	-20.26	20240103	11010	4.00	20240214	30250	-62.15	20230309	11010	4.00	20240214	2.93	N	241840	500	47 억	101804	N	N	9	N	N
74	20240216	160856	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11390	-90	5	-0.78	188564300	16497	50.77	11550	11570	11360	14920	8040	11480	11430.38	1.12	-5436	11686	11582	11426	11322	11166	11635	11375	48	3440	500	8030	10	1	9539994	1087	26.61	1.64	12	0.17	428.00	6945.00	30250	20230309	-62.35	11010	20240214	3.45	14360	-20.68	20240103	11010	3.45	20240214	30250	-62.35	20230309	11010	3.45	20240214	2.96	N	241840	500	47 억	107292	N	N	9	N	N
75	20240216	150903	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11400	-80	5	-0.70	166565130	14566	44.83	11550	11570	11360	14920	8040	11480	11435.20	1.12	-5368	11686	11582	11426	11322	11166	11635	11375	48	3440	500	8030	10	1	9539994	1088	26.64	1.64	12	0.15	428.00	6945.00	30250	20230309	-62.31	11010	20240214	3.54	14360	-20.61	20240103	11010	3.54	20240214	30250	-62.31	20230309	11010	3.54	20240214	2.96	N	241840	500	47 억	107292	N	N	18	N	N
76	20240216	140906	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11440	-40	5	-0.35	147368280	12884	39.65	11550	11570	11360	14920	8040	11480	11438.08	1.12	-5020	11686	11582	11426	11322	11166	11635	11375	48	3440	500	8030	10	1	9539994	1091	26.73	1.65	12	0.14	428.00	6945.00	30250	20230309	-62.18	11010	20240214	3.91	14360	-20.33	20240103	11010	3.91	20240214	30250	-62.18	20230309	11010	3.91	20240214	2.96	N	241840	500	47 억	107292	N	N	18	N	N
77	20240216	130900	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11370	-110	5	-0.96	136013280	11891	36.59	11550	11570	11360	14920	8040	11480	11438.34	1.12	-4766	11686	11582	11426	11322	11166	11635	11375	48	3440	500	8030	10	1	9539994	1085	26.57	1.64	12	0.12	428.00	6945.00	30250	20230309	-62.41	11010	20240214	3.27	14360	-20.82	20240103	11010	3.27	20240214	30250	-62.41	20230309	11010	3.27	20240214	2.96	N	241840	500	47 억	107292	N	N	18	N	N
78	20240216	120903	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11400	-80	5	-0.70	122742380	10725	33.01	11550	11570	11360	14920	8040	11480	11444.51	1.12	-4290	11686	11582	11426	11322	11166	11635	11375	48	3440	500	8030	10	1	9539994	1088	26.64	1.64	12	0.11	428.00	6945.00	30250	20230309	-62.31	11010	20240214	3.54	14360	-20.61	20240103	11010	3.54	20240214	30250	-62.31	20230309	11010	3.54	20240214	2.96	N	241840	500	47 억	107292	N	N	18	N	N
79	20240216	110910	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11460	-20	5	-0.17	93100040	8132	25.03	11550	11570	11360	14920	8040	11480	11448.60	1.12	-2338	11686	11582	11426	11322	11166	11635	11375	48	3440	500	8030	10	1	9539994	1093	26.78	1.65	12	0.09	428.00	6945.00	30250	20230309	-62.12	11010	20240214	4.09	14360	-20.19	20240103	11010	4.09	20240214	30250	-62.12	20230309	11010	4.09	20240214	2.96	N	241840	500	47 억	107292	N	N	18	N	N
80	20240216	100903	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11400	-80	5	-0.70	75804850	6615	20.36	11550	11570	11360	14920	8040	11480	11459.54	1.12	-2096	11686	11582	11426	11322	11166	11635	11375	48	3440	500	8030	10	1	9539994	1088	26.64	1.64	12	0.07	428.00	6945.00	30250	20230309	-62.31	11010	20240214	3.54	14360	-20.61	20240103	11010	3.54	20240214	30250	-62.31	20230309	11010	3.54	20240214	2.96	N	241840	500	47 억	107292	N	N	18	N	N
81	20240216	090856	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11400	-80	5	-0.70	35096990	3048	9.38	11550	11570	11400	14920	8040	11480	11514.76	1.12	-2091	11686	11582	11426	11322	11166	11635	11375	48	3440	500	8030	10	1	9539994	1088	26.64	1.64	12	0.03	428.00	6945.00	30250	20230309	-62.31	11010	20240214	3.54	14360	-20.61	20240103	11010	3.54	20240214	30250	-62.31	20230309	11010	3.54	20240214	2.96	N	241840	500	47 억	107292	N	N	18	N	N
82	20240215	160855	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11480	180	2	1.59	369604100	32387	132.22	11400	11530	11270	14690	7910	11300	11412.10	1.10	2604	11533	11416	11213	11096	10893	11475	11155	48	3390	500	7910	10	1	9539994	1095	26.82	1.65	12	0.34	428.00	6945.00	30250	20230309	-62.05	11010	20240214	4.27	14360	-20.06	20240103	11010	4.27	20240214	30250	-62.05	20230309	11010	4.27	20240214	2.95	N	241840	500	47 억	104705	N	N	18	N	N
83	20240215	150901	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11430	130	2	1.15	343405170	30100	122.89	11400	11530	11270	14690	7910	11300	11408.81	1.10	2634	11533	11416	11213	11096	10893	11475	11155	48	3390	500	7910	10	1	9539994	1090	26.71	1.65	12	0.32	428.00	6945.00	30250	20230309	-62.21	11010	20240214	3.81	14360	-20.40	20240103	11010	3.81	20240214	30250	-62.21	20230309	11010	3.81	20240214	2.95	N	241840	500	47 억	104705	N	N	136	N	N
84	20240215	140854	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11500	200	2	1.77	293731840	25759	105.16	11400	11530	11270	14690	7910	11300	11403.08	1.10	2888	11533	11416	11213	11096	10893	11475	11155	48	3390	500	7910	10	1	9539994	1097	26.87	1.66	12	0.27	428.00	6945.00	30250	20230309	-61.98	11010	20240214	4.45	14360	-19.92	20240103	11010	4.45	20240214	30250	-61.98	20230309	11010	4.45	20240214	2.95	N	241840	500	47 억	104705	N	N	136	N	N
85	20240215	130834	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11440	140	2	1.24	226409850	19892	81.21	11400	11480	11270	14690	7910	11300	11381.96	1.10	1580	11533	11416	11213	11096	10893	11475	11155	48	3390	500	7910	10	1	9539994	1091	26.73	1.65	12	0.21	428.00	6945.00	30250	20230309	-62.18	11010	20240214	3.91	14360	-20.33	20240103	11010	3.91	20240214	30250	-62.18	20230309	11010	3.91	20240214	2.95	N	241840	500	47 억	104705	N	N	136	N	N
86	20240215	120855	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11420	120	2	1.06	211361240	18574	75.83	11400	11480	11270	14690	7910	11300	11379.41	1.10	1902	11533	11416	11213	11096	10893	11475	11155	48	3390	500	7910	10	1	9539994	1089	26.68	1.64	12	0.19	428.00	6945.00	30250	20230309	-62.25	11010	20240214	3.72	14360	-20.47	20240103	11010	3.72	20240214	30250	-62.25	20230309	11010	3.72	20240214	2.95	N	241840	500	47 억	104705	N	N	136	N	N
87	20240215	110849	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11360	60	2	0.53	190493920	16743	68.36	11400	11480	11270	14690	7910	11300	11377.53	1.10	2068	11533	11416	11213	11096	10893	11475	11155	48	3390	500	7910	10	1	9539994	1084	26.54	1.64	12	0.18	428.00	6945.00	30250	20230309	-62.45	11010	20240214	3.18	14360	-20.89	20240103	11010	3.18	20240214	30250	-62.45	20230309	11010	3.18	20240214	2.95	N	241840	500	47 억	104705	N	N	136	N	N
88	20240215	100849	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11350	50	2	0.44	67341500	5948	24.28	11400	11400	11270	14690	7910	11300	11321.70	1.10	420	11533	11416	11213	11096	10893	11475	11155	48	3390	500	7910	10	1	9539994	1083	26.52	1.63	12	0.06	428.00	6945.00	30250	20230309	-62.48	11010	20240214	3.09	14360	-20.96	20240103	11010	3.09	20240214	30250	-62.48	20230309	11010	3.09	20240214	2.95	N	241840	500	47 억	104705	N	N	136	N	N
89	20240215	090852	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11360	60	2	0.53	16512730	1455	5.94	11400	11400	11270	14690	7910	11300	11348.96	1.10	-729	11533	11416	11213	11096	10893	11475	11155	48	3390	500	7910	10	1	9539994	1084	26.54	1.64	12	0.02	428.00	6945.00	30250	20230309	-62.45	11010	20240214	3.18	14360	-20.89	20240103	11010	3.18	20240214	30250	-62.45	20230309	11010	3.18	20240214	2.95	N	241840	500	47 억	104705	N	N	136	N	N
90	20240214	160845	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	11300	100	2	0.89	272564280	24442	135.41	11010	11330	11010	14560	7840	11200	11151.40	1.09	910	11426	11312	11226	11112	11026	11370	11170	48	3360	500	7840	10	1	9539994	1078	26.40	1.63	12	0.26	428.00	6945.00	30250	20230309	-62.64	11010	20240214	2.63	14360	-21.31	20240103	11010	2.63	20240214	30250	-62.64	20230309	11010	2.63	20240214	2.99	N	241840	500	47 억	103955	N	N	136	N	N
91	20240214	150847	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	11310	110	2	0.98	260021930	23332	129.26	11010	11330	11010	14560	7840	11200	11144.43	1.09	923	11426	11312	11226	11112	11026	11370	11170	48	3360	500	7840	10	1	9539994	1079	26.43	1.63	12	0.24	428.00	6945.00	30250	20230309	-62.61	11010	20240214	2.72	14360	-21.24	20240103	11010	2.72	20240214	30250	-62.61	20230309	11010	2.72	20240214	2.99	N	241840	500	47 억	103955	N	N	0	N	N
92	20240214	140842	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	11270	70	2	0.62	217272790	19546	108.28	11010	11270	11010	14560	7840	11200	11115.97	1.09	-777	11426	11312	11226	11112	11026	11370	11170	48	3360	500	7840	10	1	9539994	1075	26.33	1.62	12	0.20	428.00	6945.00	30250	20230309	-62.74	11010	20240214	2.36	14360	-21.52	20240103	11010	2.36	20240214	30250	-62.74	20230309	11010	2.36	20240214	2.99	N	241840	500	47 억	103955	N	N	0	N	N
93	20240214	130846	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	11210	10	2	0.09	172641000	15560	86.20	11010	11240	11010	14560	7840	11200	11095.18	1.09	-1819	11426	11312	11226	11112	11026	11370	11170	48	3360	500	7840	10	1	9539994	1069	26.19	1.61	12	0.16	428.00	6945.00	30250	20230309	-62.94	11010	20240214	1.82	14360	-21.94	20240103	11010	1.82	20240214	30250	-62.94	20230309	11010	1.82	20240214	2.99	N	241840	500	47 억	103955	N	N	0	N	N
94	20240214	120840	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	11130	-70	5	-0.62	152963950	13800	76.45	11010	11200	11010	14560	7840	11200	11084.34	1.09	-1697	11426	11312	11226	11112	11026	11370	11170	48	3360	500	7840	10	1	9539994	1062	26.00	1.60	12	0.14	428.00	6945.00	30250	20230309	-63.21	11010	20240214	1.09	14360	-22.49	20240103	11010	1.09	20240214	30250	-63.21	20230309	11010	1.09	20240214	2.99	N	241840	500	47 억	103955	N	N	0	N	N
95	20240214	110845	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	11100	-100	5	-0.89	144376630	13028	72.17	11010	11200	11010	14560	7840	11200	11082.03	1.09	-2026	11426	11312	11226	11112	11026	11370	11170	48	3360	500	7840	10	1	9539994	1059	25.93	1.60	12	0.14	428.00	6945.00	30250	20230309	-63.31	11010	20240214	0.82	14360	-22.70	20240103	11010	0.82	20240214	30250	-63.31	20230309	11010	0.82	20240214	2.99	N	241840	500	47 억	103955	N	N	0	N	N
96	20240214	090835	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	11090	-110	5	-0.98	12888200	1168	6.47	11010	11200	11010	14560	7840	11200	11034.42	1.09	-62	11426	11312	11226	11112	11026	11370	11170	48	3360	500	7840	10	1	9539994	1058	25.91	1.60	12	0.01	428.00	6945.00	30250	20230309	-63.34	11010	20240214	0.73	14360	-22.77	20240103	11010	0.73	20240214	30250	-63.34	20230309	11010	0.73	20240214	2.99	N	241840	500	47 억	103955	N	N	0	N	N
97	20240213	160835	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11200	60	2	0.54	200553540	17950	136.55	11140	11340	11140	14480	7800	11140	11172.90	1.10	-533	11300	11220	11160	11080	11020	11190	11050	48	3340	500	7790	10	1	9539994	1068	26.17	1.61	12	0.19	428.00	6945.00	30250	20230309	-62.98	11020	20240207	1.63	14360	-22.01	20240103	11020	1.63	20240207	30250	-62.98	20230309	11020	1.63	20240207	2.98	N	241840	500	47 억	104489	N	N	32	N	N
98	20240213	150832	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11150	10	2	0.09	163424560	14628	111.28	11140	11340	11140	14480	7800	11140	11172.04	1.10	-509	11300	11220	11160	11080	11020	11190	11050	48	3340	500	7790	10	1	9539994	1064	26.05	1.61	12	0.15	428.00	6945.00	30250	20230309	-63.14	11020	20240207	1.18	14360	-22.35	20240103	11020	1.18	20240207	30250	-63.14	20230309	11020	1.18	20240207	2.98	N	241840	500	47 억	104489	N	N	32	N	N
99	20240213	140841	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11170	30	2	0.27	107739540	9640	73.34	11140	11340	11140	14480	7800	11140	11176.30	1.10	-63	11300	11220	11160	11080	11020	11190	11050	48	3340	500	7790	10	1	9539994	1066	26.10	1.61	12	0.10	428.00	6945.00	30250	20230309	-63.07	11020	20240207	1.36	14360	-22.21	20240103	11020	1.36	20240207	30250	-63.07	20230309	11020	1.36	20240207	2.98	N	241840	500	47 억	104489	N	N	32	N	N
100	20240213	130830	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11170	30	2	0.27	70543550	6309	48.00	11140	11340	11140	14480	7800	11140	11181.42	1.10	-60	11300	11220	11160	11080	11020	11190	11050	48	3340	500	7790	10	1	9539994	1066	26.10	1.61	12	0.07	428.00	6945.00	30250	20230309	-63.07	11020	20240207	1.36	14360	-22.21	20240103	11020	1.36	20240207	30250	-63.07	20230309	11020	1.36	20240207	2.98	N	241840	500	47 억	104489	N	N	32	N	N
101	20240213	120841	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11170	30	2	0.27	56996110	5096	38.77	11140	11340	11140	14480	7800	11140	11184.48	1.10	-58	11300	11220	11160	11080	11020	11190	11050	48	3340	500	7790	10	1	9539994	1066	26.10	1.61	12	0.05	428.00	6945.00	30250	20230309	-63.07	11020	20240207	1.36	14360	-22.21	20240103	11020	1.36	20240207	30250	-63.07	20230309	11020	1.36	20240207	2.98	N	241840	500	47 억	104489	N	N	32	N	N
102	20240213	110902	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11160	20	2	0.18	43029810	3845	29.25	11140	11340	11140	14480	7800	11140	11191.11	1.10	-56	11300	11220	11160	11080	11020	11190	11050	48	3340	500	7790	10	1	9539994	1065	26.07	1.61	12	0.04	428.00	6945.00	30250	20230309	-63.11	11020	20240207	1.27	14360	-22.28	20240103	11020	1.27	20240207	30250	-63.11	20230309	11020	1.27	20240207	2.98	N	241840	500	47 억	104489	N	N	32	N	N
103	20240213	100715	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	11170	30	2	0.27	33952630	3032	23.07	11140	11340	11140	14480	7800	11140	11198.10	1.10	137	11300	11220	11160	11080	11020	11190	11050	48	3340	500	7790	10	1	9539994	1066	26.10	1.61	12	0.03	428.00	6945.00	30250	20230309	-63.07	11020	20240207	1.36	14360	-22.21	20240103	11020	1.36	20240207	30250	-63.07	20230309	11020	1.36	20240207	2.98	N	241840	500	47 억	104489	N	N	32	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History