KissMeData/210120/price/prices-20240101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120948	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16820	-280	5	-1.64	224586200	13495	39.99	17100	17100	16350	22200	11970	17100	16642.18	3041	17926	17512	16736	16322	15546	17720	16530	16	5100	500	10260	10	1	3144610	529	31.32	3.55	12	0.43	537.00	4735.00	45700	20230817	-63.19	9050	20230224	85.86	17470	-3.72	20240117	13170	27.71	20240116	45700	-63.19	20230817	9050	85.86	20230224	1.58	N	210120	500	15 억	N	N	N	N
3	20240123	110944	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17020	-80	5	-0.47	179967450	10848	32.14	17100	17100	16350	22200	11970	17100	16589.92	2451	17926	17512	16736	16322	15546	17720	16530	16	5100	500	10260	10	1	3144610	535	31.69	3.59	12	0.34	537.00	4735.00	45700	20230817	-62.76	9050	20230224	88.07	17470	-2.58	20240117	13170	29.23	20240116	45700	-62.76	20230817	9050	88.07	20230224	1.58	N	210120	500	15 억	N	N	N	N
4	20240123	100944	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16760	-340	5	-1.99	124821770	7573	22.44	17100	17100	16350	22200	11970	17100	16482.47	2453	17926	17512	16736	16322	15546	17720	16530	16	5100	500	10260	10	1	3144610	527	31.21	3.54	12	0.24	537.00	4735.00	45700	20230817	-63.33	9050	20230224	85.19	17470	-4.06	20240117	13170	27.26	20240116	45700	-63.33	20230817	9050	85.19	20230224	1.58	N	210120	500	15 억	N	N	N	N
5	20240123	090945	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16380	-720	5	-4.21	16574050	996	2.95	17100	17100	16360	22200	11970	17100	16640.61	-183	17926	17512	16736	16322	15546	17720	16530	16	5100	500	10260	10	1	3144610	515	30.50	3.46	12	0.03	537.00	4735.00	45700	20230817	-64.16	9050	20230224	80.99	17470	-6.24	20240117	13170	24.37	20240116	45700	-64.16	20230817	9050	80.99	20230224	1.58	N	210120	500	15 억	N	N	N	N
6	20240119	160938	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16940	210	2	1.26	1054383410	64392	37.26	16300	17100	15920	21700	11720	16730	16374.17	3438	17556	17142	16446	16032	15336	17350	16240	16	4970	500	10030	10	1	3144610	533	31.55	3.58	12	2.05	537.00	4735.00	45700	20230817	-62.93	9050	20230224	87.18	17470	-3.03	20240117	13170	28.63	20240116	45700	-62.93	20230817	9050	87.18	20230224	0.53	N	210120	500	15 억	N	N	N	N
7	20240119	150941	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16630	-100	5	-0.60	1006502570	61554	35.62	16300	17100	15920	21700	11720	16730	16351.54	4381	17556	17142	16446	16032	15336	17350	16240	16	4970	500	10030	10	1	3144610	523	30.97	3.51	12	1.96	537.00	4735.00	45700	20230817	-63.61	9050	20230224	83.76	17470	-4.81	20240117	13170	26.27	20240116	45700	-63.61	20230817	9050	83.76	20230224	0.53	N	210120	500	15 억	N	N	N	N
8	20240119	140939	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15990	-740	5	-4.42	653017250	40456	23.41	16300	16660	15920	21700	11720	16730	16141.42	791	17556	17142	16446	16032	15336	17350	16240	16	4970	500	10030	10	1	3144610	503	29.78	3.38	12	1.29	537.00	4735.00	45700	20230817	-65.01	9050	20230224	76.69	17470	-8.47	20240117	13170	21.41	20240116	45700	-65.01	20230817	9050	76.69	20230224	0.53	N	210120	500	15 억	N	N	N	N
9	20240119	130940	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16040	-690	5	-4.12	606544230	37564	21.74	16300	16660	15920	21700	11720	16730	16146.96	1557	17556	17142	16446	16032	15336	17350	16240	16	4970	500	10030	10	1	3144610	504	29.87	3.39	12	1.19	537.00	4735.00	45700	20230817	-64.90	9050	20230224	77.24	17470	-8.19	20240117	13170	21.79	20240116	45700	-64.90	20230817	9050	77.24	20230224	0.53	N	210120	500	15 억	N	N	N	N
10	20240119	120943	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15980	-750	5	-4.48	529544610	32742	18.95	16300	16660	15920	21700	11720	16730	16173.25	1592	17556	17142	16446	16032	15336	17350	16240	16	4970	500	10030	10	1	3144610	503	29.76	3.37	12	1.04	537.00	4735.00	45700	20230817	-65.03	9050	20230224	76.57	17470	-8.53	20240117	13170	21.34	20240116	45700	-65.03	20230817	9050	76.57	20230224	0.53	N	210120	500	15 억	N	N	N	N
11	20240119	110942	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16190	-540	5	-3.23	418628950	25844	14.96	16300	16660	16050	21700	11720	16730	16198.30	2383	17556	17142	16446	16032	15336	17350	16240	16	4970	500	10030	10	1	3144610	509	30.15	3.42	12	0.82	537.00	4735.00	45700	20230817	-64.57	9050	20230224	78.90	17470	-7.33	20240117	13170	22.93	20240116	45700	-64.57	20230817	9050	78.90	20230224	0.53	N	210120	500	15 억	N	N	N	N
12	20240119	100946	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16160	-570	5	-3.41	327032220	20174	11.67	16300	16660	16050	21700	11720	16730	16210.58	2748	17556	17142	16446	16032	15336	17350	16240	16	4970	500	10030	10	1	3144610	508	30.09	3.41	12	0.64	537.00	4735.00	45700	20230817	-64.64	9050	20230224	78.56	17470	-7.50	20240117	13170	22.70	20240116	45700	-64.64	20230817	9050	78.56	20230224	0.53	N	210120	500	15 억	N	N	N	N
13	20240119	090940	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16230	-500	5	-2.99	130918970	8071	4.67	16300	16660	16050	21700	11720	16730	16220.91	659	17556	17142	16446	16032	15336	17350	16240	16	4970	500	10030	10	1	3144610	510	30.22	3.43	12	0.26	537.00	4735.00	45700	20230817	-64.49	9050	20230224	79.34	17470	-7.10	20240117	13170	23.23	20240116	45700	-64.49	20230817	9050	79.34	20230224	0.53	N	210120	500	15 억	N	N	N	N
14	20240118	160937	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16730	830	2	5.22	2801895960	172272	12.20	16300	16860	15750	20650	11130	15900	16264.24	8847	19686	17792	15576	13682	11466	18740	14630	16	4750	500	9540	10	1	3144610	526	31.15	3.53	12	5.48	537.00	4735.00	45700	20230817	-63.39	9050	20230224	84.86	17470	-4.24	20240117	13170	27.03	20240116	45700	-63.39	20230817	9050	84.86	20230224	0.63	N	210120	500	15 억	N	N	N	N
15	20240118	150938	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16750	850	2	5.35	2710247320	166771	11.81	16300	16860	15750	20650	11130	15900	16251.32	9266	19686	17792	15576	13682	11466	18740	14630	16	4750	500	9540	10	1	3144610	527	31.19	3.54	12	5.30	537.00	4735.00	45700	20230817	-63.35	9050	20230224	85.08	17470	-4.12	20240117	13170	27.18	20240116	45700	-63.35	20230817	9050	85.08	20230224	0.63	N	210120	500	15 억	N	N	N	N
16	20240118	140939	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16290	390	2	2.45	2338017930	144275	10.22	16300	16860	15750	20650	11130	15900	16205.29	9767	19686	17792	15576	13682	11466	18740	14630	16	4750	500	9540	10	1	3144610	512	30.34	3.44	12	4.59	537.00	4735.00	45700	20230817	-64.35	9050	20230224	80.00	17470	-6.75	20240117	13170	23.69	20240116	45700	-64.35	20230817	9050	80.00	20230224	0.63	N	210120	500	15 억	N	N	N	N
17	20240118	130936	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15910	10	2	0.06	2004300480	123727	8.76	16300	16860	15750	20650	11130	15900	16199.39	6092	19686	17792	15576	13682	11466	18740	14630	16	4750	500	9540	10	1	3144610	500	29.63	3.36	12	3.93	537.00	4735.00	45700	20230817	-65.19	9050	20230224	75.80	17470	-8.93	20240117	13170	20.80	20240116	45700	-65.19	20230817	9050	75.80	20230224	0.63	N	210120	500	15 억	N	N	N	N
18	20240118	120940	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15900	0	3	0.00	1955918040	120690	8.55	16300	16860	15750	20650	11130	15900	16206.14	6356	19686	17792	15576	13682	11466	18740	14630	16	4750	500	9540	10	1	3144610	500	29.61	3.36	12	3.84	537.00	4735.00	45700	20230817	-65.21	9050	20230224	75.69	17470	-8.99	20240117	13170	20.73	20240116	45700	-65.21	20230817	9050	75.69	20230224	0.63	N	210120	500	15 억	N	N	N	N
19	20240118	110940	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16050	150	2	0.94	1883910000	116169	8.23	16300	16860	15750	20650	11130	15900	16216.99	5594	19686	17792	15576	13682	11466	18740	14630	16	4750	500	9540	10	1	3144610	505	29.89	3.39	12	3.69	537.00	4735.00	45700	20230817	-64.88	9050	20230224	77.35	17470	-8.13	20240117	13170	21.87	20240116	45700	-64.88	20230817	9050	77.35	20230224	0.63	N	210120	500	15 억	N	N	N	N
20	20240118	100935	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16020	120	2	0.75	1667104780	102549	7.26	16300	16860	15750	20650	11130	15900	16256.68	2729	19686	17792	15576	13682	11466	18740	14630	16	4750	500	9540	10	1	3144610	504	29.83	3.38	12	3.26	537.00	4735.00	45700	20230817	-64.95	9050	20230224	77.02	17470	-8.30	20240117	13170	21.64	20240116	45700	-64.95	20230817	9050	77.02	20230224	0.63	N	210120	500	15 억	N	N	N	N
21	20240118	090937	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16210	310	2	1.95	937318260	57274	4.06	16300	16860	15870	20650	11130	15900	16365.54	-1943	19686	17792	15576	13682	11466	18740	14630	16	4750	500	9540	10	1	3144610	510	30.19	3.42	12	1.82	537.00	4735.00	45700	20230817	-64.53	9050	20230224	79.12	17470	-7.21	20240117	13170	23.08	20240116	45700	-64.53	20230817	9050	79.12	20230224	0.63	N	210120	500	15 억	N	N	N	N
22	20240117	160935	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15900	2460	2	18.30	23332049710	1405613	5955.73	13360	17470	13360	17470	9410	13440	16599.28	-16015	14766	14102	13636	12972	12506	13870	12740	16	4030	500	8060	10	1	3144610	500	29.61	3.36	12	44.70	537.00	4735.00	45700	20230817	-65.21	9050	20230224	75.69	17470	-8.99	20240117	13170	20.73	20240116	45700	-65.21	20230817	9050	75.69	20230224	0.68	N	210120	500	15 억	N	N	N	N
23	20240117	150937	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16220	2780	2	20.68	22612327700	1361092	5767.09	13360	17470	13360	17470	9410	13440	16613.37	-14506	14766	14102	13636	12972	12506	13870	12740	16	4030	500	8060	10	1	3144610	510	30.20	3.43	12	43.28	537.00	4735.00	45700	20230817	-64.51	9050	20230224	79.23	17470	-7.16	20240117	13170	23.16	20240116	45700	-64.51	20230817	9050	79.23	20230224	0.68	N	210120	500	15 억	N	N	N	N
24	20240117	140934	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16490	3050	2	22.69	19590923970	1171208	4962.54	13360	17470	13360	17470	9410	13440	16727.11	-16682	14766	14102	13636	12972	12506	13870	12740	16	4030	500	8060	10	1	3144610	519	30.71	3.48	12	37.24	537.00	4735.00	45700	20230817	-63.92	9050	20230224	82.21	17470	-5.61	20240117	13170	25.21	20240116	45700	-63.92	20230817	9050	82.21	20230224	0.68	N	210120	500	15 억	N	N	N	N
25	20240117	130934	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17090	3650	2	27.16	14145894380	848061	3593.33	13360	17470	13360	17470	9410	13440	16680.28	-18249	14766	14102	13636	12972	12506	13870	12740	16	4030	500	8060	10	1	3144610	537	31.82	3.61	12	26.97	537.00	4735.00	45700	20230817	-62.60	9050	20230224	88.84	17470	-2.18	20240117	13170	29.76	20240116	45700	-62.60	20230817	9050	88.84	20230224	0.68	N	210120	500	15 억	N	N	N	N
26	20240117	120937	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	16610	3170	2	23.59	12838752650	771627	3269.47	13360	17470	13360	17470	9410	13440	16638.55	-16502	14766	14102	13636	12972	12506	13870	12740	16	4030	500	8060	10	1	3144610	522	30.93	3.51	12	24.54	537.00	4735.00	45700	20230817	-63.65	9050	20230224	83.54	17470	-4.92	20240117	13170	26.12	20240116	45700	-63.65	20230817	9050	83.54	20230224	0.68	N	210120	500	15 억	N	N	N	N
27	20240117	110937	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17070	3630	2	27.01	10906585380	657926	2787.70	13360	17470	13360	17470	9410	13440	16577.22	-14315	14766	14102	13636	12972	12506	13870	12740	16	4030	500	8060	10	1	3144610	537	31.79	3.61	12	20.92	537.00	4735.00	45700	20230817	-62.65	9050	20230224	88.62	17470	-2.29	20240117	13170	29.61	20240116	45700	-62.65	20230817	9050	88.62	20230224	0.68	N	210120	500	15 억	N	N	N	N
28	20240117	100934	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	17180	3740	2	27.83	7812534020	475516	2014.81	13360	17470	13360	17470	9410	13440	16429.59	-12568	14766	14102	13636	12972	12506	13870	12740	16	4030	500	8060	10	1	3144610	540	31.99	3.63	12	15.12	537.00	4735.00	45700	20230817	-62.41	9050	20230224	89.83	17470	-1.66	20240117	13170	30.45	20240116	45700	-62.41	20230817	9050	89.83	20230224	0.68	N	210120	500	15 억	N	N	N	N
29	20240117	090937	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14030	590	2	4.39	169761040	12191	51.65	13360	14490	13360	17470	9410	13440	13925.11	-1612	14766	14102	13636	12972	12506	13870	12740	16	4030	500	8060	10	1	3144610	441	26.13	2.96	12	0.39	537.00	4735.00	45700	20230817	-69.30	9050	20230224	55.03	15800	-11.20	20240105	13170	6.53	20240116	45700	-69.30	20230817	9050	55.03	20230224	0.68	N	210120	500	15 억	N	N	N	N
30	20240116	160933	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13440	-550	5	-3.93	319508770	23597	146.08	14300	14300	13170	18180	9800	13990	13540.30	-347	14756	14372	14146	13762	13536	14260	13650	16	4190	500	8390	10	1	3144610	423	25.03	2.84	12	0.75	537.00	4735.00	45700	20230817	-70.59	9050	20230224	48.51	15800	-14.94	20240105	13170	2.05	20240116	45700	-70.59	20230817	9050	48.51	20230224	0.62	N	210120	500	15 억	N	N	N	N
31	20240116	150931	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13310	-680	5	-4.86	314538540	23227	143.79	14300	14300	13170	18180	9800	13990	13541.94	-331	14756	14372	14146	13762	13536	14260	13650	16	4190	500	8390	10	1	3144610	419	24.79	2.81	12	0.74	537.00	4735.00	45700	20230817	-70.88	9050	20230224	47.07	15800	-15.76	20240105	13170	1.06	20240116	45700	-70.88	20230817	9050	47.07	20230224	0.62	N	210120	500	15 억	N	N	N	N
32	20240116	140934	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13440	-550	5	-3.93	303283210	22384	138.57	14300	14300	13170	18180	9800	13990	13549.11	-173	14756	14372	14146	13762	13536	14260	13650	16	4190	500	8390	10	1	3144610	423	25.03	2.84	12	0.71	537.00	4735.00	45700	20230817	-70.59	9050	20230224	48.51	15800	-14.94	20240105	13170	2.05	20240116	45700	-70.59	20230817	9050	48.51	20230224	0.62	N	210120	500	15 억	N	N	N	N
33	20240116	130935	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13490	-500	5	-3.57	243158840	17873	110.65	14300	14300	13170	18180	9800	13990	13604.81	-90	14756	14372	14146	13762	13536	14260	13650	16	4190	500	8390	10	1	3144610	424	25.12	2.85	12	0.57	537.00	4735.00	45700	20230817	-70.48	9050	20230224	49.06	15800	-14.62	20240105	13170	2.43	20240116	45700	-70.48	20230817	9050	49.06	20230224	0.62	N	210120	500	15 억	N	N	N	N
34	20240116	120932	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13510	-480	5	-3.43	155955780	11348	70.25	14300	14300	13500	18180	9800	13990	13743.02	-180	14756	14372	14146	13762	13536	14260	13650	16	4190	500	8390	10	1	3144610	425	25.16	2.85	12	0.36	537.00	4735.00	45700	20230817	-70.44	9050	20230224	49.28	15800	-14.49	20240105	13460	0.37	20240103	45700	-70.44	20230817	9050	49.28	20230224	0.62	N	210120	500	15 억	N	N	N	N
35	20240116	110932	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13830	-160	5	-1.14	79758920	5743	35.55	14300	14300	13550	18180	9800	13990	13888.02	-896	14756	14372	14146	13762	13536	14260	13650	16	4190	500	8390	10	1	3144610	435	25.75	2.92	12	0.18	537.00	4735.00	45700	20230817	-69.74	9050	20230224	52.82	15800	-12.47	20240105	13460	2.75	20240103	45700	-69.74	20230817	9050	52.82	20230224	0.62	N	210120	500	15 억	N	N	N	N
36	20240116	100931	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13770	-220	5	-1.57	58494340	4202	26.01	14300	14300	13550	18180	9800	13990	13920.59	-335	14756	14372	14146	13762	13536	14260	13650	16	4190	500	8390	10	1	3144610	433	25.64	2.91	12	0.13	537.00	4735.00	45700	20230817	-69.87	9050	20230224	52.15	15800	-12.85	20240105	13460	2.30	20240103	45700	-69.87	20230817	9050	52.15	20230224	0.62	N	210120	500	15 억	N	N	N	N
37	20240116	090930	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14260	270	2	1.93	1017070	72	0.45	14300	14300	14000	18180	9800	13990	14125.97	-5	14756	14372	14146	13762	13536	14260	13650	16	4190	500	8390	10	1	3144610	448	26.55	3.01	12	0.00	537.00	4735.00	45700	20230817	-68.80	9050	20230224	57.57	15800	-9.75	20240105	13460	5.94	20240103	45700	-68.80	20230817	9050	57.57	20230224	0.62	N	210120	500	15 억	N	N	N	N
38	20240115	160930	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13990	-380	5	-2.64	228382040	16142	57.31	14110	14530	13920	18680	10060	14370	14148.31	-7	15330	14850	14610	14130	13890	14730	14010	16	4310	500	8620	10	1	3144610	440	26.05	2.95	12	0.51	537.00	4735.00	45700	20230817	-69.39	9050	20230224	54.59	15800	-11.46	20240105	13460	3.94	20240103	45700	-69.39	20230817	9050	54.59	20230224	0.62	N	210120	500	15 억	N	N	N	N
39	20240115	150930	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14150	-220	5	-1.53	176273940	12432	44.14	14110	14530	13920	18680	10060	14370	14179.05	-243	15330	14850	14610	14130	13890	14730	14010	16	4310	500	8620	10	1	3144610	445	26.35	2.99	12	0.40	537.00	4735.00	45700	20230817	-69.04	9050	20230224	56.35	15800	-10.44	20240105	13460	5.13	20240103	45700	-69.04	20230817	9050	56.35	20230224	0.62	N	210120	500	15 억	N	N	N	N
40	20240115	140930	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14190	-180	5	-1.25	128639780	9057	32.16	14110	14530	13920	18680	10060	14370	14203.35	-301	15330	14850	14610	14130	13890	14730	14010	16	4310	500	8620	10	1	3144610	446	26.42	3.00	12	0.29	537.00	4735.00	45700	20230817	-68.95	9050	20230224	56.80	15800	-10.19	20240105	13460	5.42	20240103	45700	-68.95	20230817	9050	56.80	20230224	0.62	N	210120	500	15 억	N	N	N	N
41	20240115	130928	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14360	-10	5	-0.07	102746340	7234	25.68	14110	14530	13920	18680	10060	14370	14203.25	-172	15330	14850	14610	14130	13890	14730	14010	16	4310	500	8620	10	1	3144610	452	26.74	3.03	12	0.23	537.00	4735.00	45700	20230817	-68.58	9050	20230224	58.67	15800	-9.11	20240105	13460	6.69	20240103	45700	-68.58	20230817	9050	58.67	20230224	0.62	N	210120	500	15 억	N	N	N	N
42	20240115	120929	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14220	-150	5	-1.04	101859690	7172	25.46	14110	14530	13920	18680	10060	14370	14202.41	-170	15330	14850	14610	14130	13890	14730	14010	16	4310	500	8620	10	1	3144610	447	26.48	3.00	12	0.23	537.00	4735.00	45700	20230817	-68.88	9050	20230224	57.13	15800	-10.00	20240105	13460	5.65	20240103	45700	-68.88	20230817	9050	57.13	20230224	0.62	N	210120	500	15 억	N	N	N	N
43	20240115	110929	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14370	0	3	0.00	76167750	5371	19.07	14110	14530	13920	18680	10060	14370	14181.30	308	15330	14850	14610	14130	13890	14730	14010	16	4310	500	8620	10	1	3144610	452	26.76	3.03	12	0.17	537.00	4735.00	45700	20230817	-68.56	9050	20230224	58.78	15800	-9.05	20240105	13460	6.76	20240103	45700	-68.56	20230817	9050	58.78	20230224	0.62	N	210120	500	15 억	N	N	N	N
44	20240115	100926	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14350	-20	5	-0.14	58114750	4106	14.58	14110	14530	13920	18680	10060	14370	14153.62	768	15330	14850	14610	14130	13890	14730	14010	16	4310	500	8620	10	1	3144610	451	26.72	3.03	12	0.13	537.00	4735.00	45700	20230817	-68.60	9050	20230224	58.56	15800	-9.18	20240105	13460	6.61	20240103	45700	-68.60	20230817	9050	58.56	20230224	0.62	N	210120	500	15 억	N	N	N	N
45	20240115	090928	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14300	-70	5	-0.49	47492980	3368	11.96	14110	14370	13920	18680	10060	14370	14101.24	806	15330	14850	14610	14130	13890	14730	14010	16	4310	500	8620	10	1	3144610	450	26.63	3.02	12	0.11	537.00	4735.00	45700	20230817	-68.71	9050	20230224	58.01	15800	-9.49	20240105	13460	6.24	20240103	45700	-68.71	20230817	9050	58.01	20230224	0.62	N	210120	500	15 억	N	N	N	N
46	20240112	160940	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14370	-630	5	-4.20	409650230	28160	180.81	15000	15090	14370	19500	10500	15000	14548.81	-1358	15793	15396	15183	14786	14573	15290	14680	16	4500	500	9000	10	1	3144610	452	26.76	3.03	12	0.90	537.00	4735.00	45700	20230817	-68.56	9050	20230224	58.78	15800	-9.05	20240105	13460	6.76	20240103	45700	-68.56	20230817	9050	58.78	20230224	0.60	N	210120	500	15 억	N	N	N	N
47	20240112	150927	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14470	-530	5	-3.53	391529280	26900	172.72	15000	15090	14370	19500	10500	15000	14554.99	-1346	15793	15396	15183	14786	14573	15290	14680	16	4500	500	9000	10	1	3144610	455	26.95	3.06	12	0.86	537.00	4735.00	45700	20230817	-68.34	9050	20230224	59.89	15800	-8.42	20240105	13460	7.50	20240103	45700	-68.34	20230817	9050	59.89	20230224	0.60	N	210120	500	15 억	N	N	N	N
48	20240112	140926	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14460	-540	5	-3.60	377033730	25895	166.27	15000	15090	14370	19500	10500	15000	14560.10	-1147	15793	15396	15183	14786	14573	15290	14680	16	4500	500	9000	10	1	3144610	455	26.93	3.05	12	0.82	537.00	4735.00	45700	20230817	-68.36	9050	20230224	59.78	15800	-8.48	20240105	13460	7.43	20240103	45700	-68.36	20230817	9050	59.78	20230224	0.60	N	210120	500	15 억	N	N	N	N
49	20240112	130922	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14590	-410	5	-2.73	309071450	21202	136.14	15000	15090	14370	19500	10500	15000	14577.47	-129	15793	15396	15183	14786	14573	15290	14680	16	4500	500	9000	10	1	3144610	459	27.17	3.08	12	0.67	537.00	4735.00	45700	20230817	-68.07	9050	20230224	61.22	15800	-7.66	20240105	13460	8.40	20240103	45700	-68.07	20230817	9050	61.22	20230224	0.60	N	210120	500	15 억	N	N	N	N
50	20240112	120926	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14570	-430	5	-2.87	279793440	19197	123.26	15000	15090	14370	19500	10500	15000	14574.85	985	15793	15396	15183	14786	14573	15290	14680	16	4500	500	9000	10	1	3144610	458	27.13	3.08	12	0.61	537.00	4735.00	45700	20230817	-68.12	9050	20230224	60.99	15800	-7.78	20240105	13460	8.25	20240103	45700	-68.12	20230817	9050	60.99	20230224	0.60	N	210120	500	15 억	N	N	N	N
51	20240112	110922	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14500	-500	5	-3.33	231285700	15839	101.70	15000	15090	14380	19500	10500	15000	14602.29	467	15793	15396	15183	14786	14573	15290	14680	16	4500	500	9000	10	1	3144610	456	27.00	3.06	12	0.50	537.00	4735.00	45700	20230817	-68.27	9050	20230224	60.22	15800	-8.23	20240105	13460	7.73	20240103	45700	-68.27	20230817	9050	60.22	20230224	0.60	N	210120	500	15 억	N	N	N	N
52	20240112	100921	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14900	-100	5	-0.67	33195650	2228	14.31	15000	15090	14820	19500	10500	15000	14899.30	-1438	15793	15396	15183	14786	14573	15290	14680	16	4500	500	9000	10	1	3144610	469	27.75	3.15	12	0.07	537.00	4735.00	45700	20230817	-67.40	9050	20230224	64.64	15800	-5.70	20240105	13460	10.70	20240103	45700	-67.40	20230817	9050	64.64	20230224	0.60	N	210120	500	15 억	N	N	N	N
53	20240112	090925	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14950	-50	5	-0.33	7463910	499	3.20	15000	15090	14950	19500	10500	15000	14957.74	-21	15793	15396	15183	14786	14573	15290	14680	16	4500	500	9000	10	1	3144610	470	27.84	3.16	12	0.02	537.00	4735.00	45700	20230817	-67.29	9050	20230224	65.19	15800	-5.38	20240105	13460	11.07	20240103	45700	-67.29	20230817	9050	65.19	20230224	0.60	N	210120	500	15 억	N	N	N	N
54	20240111	160918	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15000	-190	5	-1.25	235168550	15574	221.32	15190	15580	14970	19740	10640	15190	15100.08	2395	16116	15652	15186	14722	14256	15420	14490	16	4550	500	9110	10	1	3144610	472	27.93	3.17	12	0.50	537.00	4735.00	45700	20230817	-67.18	9050	20230224	65.75	15800	-5.06	20240105	13460	11.44	20240103	45700	-67.18	20230817	9050	65.75	20230224	0.61	N	210120	500	15 억	N	N	N	N
55	20240111	150924	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15110	-80	5	-0.53	231353960	15320	217.71	15190	15580	14970	19740	10640	15190	15101.43	2482	16116	15652	15186	14722	14256	15420	14490	16	4550	500	9110	10	1	3144610	475	28.14	3.19	12	0.49	537.00	4735.00	45700	20230817	-66.94	9050	20230224	66.96	15800	-4.37	20240105	13460	12.26	20240103	45700	-66.94	20230817	9050	66.96	20230224	0.61	N	210120	500	15 억	N	N	N	N
56	20240111	140921	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15080	-110	5	-0.72	224573080	14871	211.33	15190	15580	14970	19740	10640	15190	15101.41	2555	16116	15652	15186	14722	14256	15420	14490	16	4550	500	9110	10	1	3144610	474	28.08	3.18	12	0.47	537.00	4735.00	45700	20230817	-67.00	9050	20230224	66.63	15800	-4.56	20240105	13460	12.04	20240103	45700	-67.00	20230817	9050	66.63	20230224	0.61	N	210120	500	15 억	N	N	N	N
57	20240111	130919	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15120	-70	5	-0.46	220238540	14583	207.23	15190	15580	14970	19740	10640	15190	15102.42	2647	16116	15652	15186	14722	14256	15420	14490	16	4550	500	9110	10	1	3144610	475	28.16	3.19	12	0.46	537.00	4735.00	45700	20230817	-66.91	9050	20230224	67.07	15800	-4.30	20240105	13460	12.33	20240103	45700	-66.91	20230817	9050	67.07	20230224	0.61	N	210120	500	15 억	N	N	N	N
58	20240111	120919	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15050	-140	5	-0.92	201299730	13336	189.51	15190	15580	14970	19740	10640	15190	15094.46	2677	16116	15652	15186	14722	14256	15420	14490	16	4550	500	9110	10	1	3144610	473	28.03	3.18	12	0.42	537.00	4735.00	45700	20230817	-67.07	9050	20230224	66.30	15800	-4.75	20240105	13460	11.81	20240103	45700	-67.07	20230817	9050	66.30	20230224	0.61	N	210120	500	15 억	N	N	N	N
59	20240111	110921	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15080	-110	5	-0.72	174794000	11568	164.39	15190	15580	15000	19740	10640	15190	15110.13	2704	16116	15652	15186	14722	14256	15420	14490	16	4550	500	9110	10	1	3144610	474	28.08	3.18	12	0.37	537.00	4735.00	45700	20230817	-67.00	9050	20230224	66.63	15800	-4.56	20240105	13460	12.04	20240103	45700	-67.00	20230817	9050	66.63	20230224	0.61	N	210120	500	15 억	N	N	N	N
60	20240111	100919	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15190	0	3	0.00	99188880	6529	92.78	15190	15580	15060	19740	10640	15190	15192.05	919	16116	15652	15186	14722	14256	15420	14490	16	4550	500	9110	10	1	3144610	478	28.29	3.21	12	0.21	537.00	4735.00	45700	20230817	-66.76	9050	20230224	67.85	15800	-3.86	20240105	13460	12.85	20240103	45700	-66.76	20230817	9050	67.85	20230224	0.61	N	210120	500	15 억	N	N	N	N
61	20240111	090920	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15480	290	2	1.91	35182340	2315	32.90	15190	15580	15190	19740	10640	15190	15197.56	649	16116	15652	15186	14722	14256	15420	14490	16	4550	500	9110	10	1	3144610	487	28.83	3.27	12	0.07	537.00	4735.00	45700	20230817	-66.13	9050	20230224	71.05	15800	-2.03	20240105	13460	15.01	20240103	45700	-66.13	20230817	9050	71.05	20230224	0.61	N	210120	500	15 억	N	N	N	N
62	20240110	160916	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15190	-60	5	-0.39	105978870	7037	43.57	15250	15650	14720	19820	10680	15250	15060.23	-623	15943	15596	15253	14906	14563	15425	14735	16	4570	500	9150	10	1	3144610	478	28.29	3.21	12	0.22	537.00	4735.00	45700	20230817	-66.76	9050	20230224	67.85	15800	-3.86	20240105	13460	12.85	20240103	45700	-66.76	20230817	9050	67.85	20230224	0.51	N	210120	500	15 억	N	N	N	N
63	20240110	150919	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15250	0	3	0.00	92441460	6146	38.05	15250	15650	14720	19820	10680	15250	15040.91	-559	15943	15596	15253	14906	14563	15425	14735	16	4570	500	9150	10	1	3144610	480	28.40	3.22	12	0.20	537.00	4735.00	45700	20230817	-66.63	9050	20230224	68.51	15800	-3.48	20240105	13460	13.30	20240103	45700	-66.63	20230817	9050	68.51	20230224	0.51	N	210120	500	15 억	N	N	N	N
64	20240110	140920	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15250	0	3	0.00	76296470	5087	31.50	15250	15650	14720	19820	10680	15250	14998.32	-529	15943	15596	15253	14906	14563	15425	14735	16	4570	500	9150	10	1	3144610	480	28.40	3.22	12	0.16	537.00	4735.00	45700	20230817	-66.63	9050	20230224	68.51	15800	-3.48	20240105	13460	13.30	20240103	45700	-66.63	20230817	9050	68.51	20230224	0.51	N	210120	500	15 억	N	N	N	N
65	20240110	130917	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15160	-90	5	-0.59	70821520	4726	29.26	15250	15650	14720	19820	10680	15250	14985.51	-523	15943	15596	15253	14906	14563	15425	14735	16	4570	500	9150	10	1	3144610	477	28.23	3.20	12	0.15	537.00	4735.00	45700	20230817	-66.83	9050	20230224	67.51	15800	-4.05	20240105	13460	12.63	20240103	45700	-66.83	20230817	9050	67.51	20230224	0.51	N	210120	500	15 억	N	N	N	N
66	20240110	120918	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15210	-40	5	-0.26	66757620	4458	27.60	15250	15650	14720	19820	10680	15250	14974.79	-506	15943	15596	15253	14906	14563	15425	14735	16	4570	500	9150	10	1	3144610	478	28.32	3.21	12	0.14	537.00	4735.00	45700	20230817	-66.72	9050	20230224	68.07	15800	-3.73	20240105	13460	13.00	20240103	45700	-66.72	20230817	9050	68.07	20230224	0.51	N	210120	500	15 억	N	N	N	N
67	20240110	110917	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15150	-100	5	-0.66	60781960	4063	25.16	15250	15650	14720	19820	10680	15250	14959.87	-300	15943	15596	15253	14906	14563	15425	14735	16	4570	500	9150	10	1	3144610	476	28.21	3.20	12	0.13	537.00	4735.00	45700	20230817	-66.85	9050	20230224	67.40	15800	-4.11	20240105	13460	12.56	20240103	45700	-66.85	20230817	9050	67.40	20230224	0.51	N	210120	500	15 억	N	N	N	N
68	20240110	100916	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15070	-180	5	-1.18	52473520	3512	21.74	15250	15650	14720	19820	10680	15250	14941.21	-423	15943	15596	15253	14906	14563	15425	14735	16	4570	500	9150	10	1	3144610	474	28.06	3.18	12	0.11	537.00	4735.00	45700	20230817	-67.02	9050	20230224	66.52	15800	-4.62	20240105	13460	11.96	20240103	45700	-67.02	20230817	9050	66.52	20230224	0.51	N	210120	500	15 억	N	N	N	N
69	20240110	090916	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15250	0	3	0.00	13409240	904	5.60	15250	15650	14720	19820	10680	15250	14833.23	-86	15943	15596	15253	14906	14563	15425	14735	16	4570	500	9150	10	1	3144610	480	28.40	3.22	12	0.03	537.00	4735.00	45700	20230817	-66.63	9050	20230224	68.51	15800	-3.48	20240105	13460	13.30	20240103	45700	-66.63	20230817	9050	68.51	20230224	0.51	N	210120	500	15 억	N	N	N	N
70	20240109	160914	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15250	0	3	0.00	242917790	16051	46.54	15600	15600	14910	19820	10680	15250	15134.07	-2745	16163	15706	15033	14576	13903	15935	14805	16	4570	500	9150	10	1	3144610	480	28.40	3.22	12	0.51	537.00	4735.00	45700	20230817	-66.63	9050	20230224	68.51	15800	-3.48	20240105	13460	13.30	20240103	45700	-66.63	20230817	9050	68.51	20230224	0.39	N	210120	500	15 억	N	N	N	N
71	20240109	150916	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15250	0	3	0.00	239473380	15825	45.89	15600	15600	14910	19820	10680	15250	15132.60	-2630	16163	15706	15033	14576	13903	15935	14805	16	4570	500	9150	10	1	3144610	480	28.40	3.22	12	0.50	537.00	4735.00	45700	20230817	-66.63	9050	20230224	68.51	15800	-3.48	20240105	13460	13.30	20240103	45700	-66.63	20230817	9050	68.51	20230224	0.39	N	210120	500	15 억	N	N	N	N
72	20240109	140915	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15250	0	3	0.00	222715790	14726	42.70	15600	15600	14910	19820	10680	15250	15123.98	-1585	16163	15706	15033	14576	13903	15935	14805	16	4570	500	9150	10	1	3144610	480	28.40	3.22	12	0.47	537.00	4735.00	45700	20230817	-66.63	9050	20230224	68.51	15800	-3.48	20240105	13460	13.30	20240103	45700	-66.63	20230817	9050	68.51	20230224	0.39	N	210120	500	15 억	N	N	N	N
73	20240109	130915	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15250	0	3	0.00	208628840	13802	40.02	15600	15600	14910	19820	10680	15250	15115.84	-1458	16163	15706	15033	14576	13903	15935	14805	16	4570	500	9150	10	1	3144610	480	28.40	3.22	12	0.44	537.00	4735.00	45700	20230817	-66.63	9050	20230224	68.51	15800	-3.48	20240105	13460	13.30	20240103	45700	-66.63	20230817	9050	68.51	20230224	0.39	N	210120	500	15 억	N	N	N	N
74	20240109	120922	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15280	30	2	0.20	198879990	13163	38.17	15600	15600	14910	19820	10680	15250	15109.02	-1376	16163	15706	15033	14576	13903	15935	14805	16	4570	500	9150	10	1	3144610	480	28.45	3.23	12	0.42	537.00	4735.00	45700	20230817	-66.56	9050	20230224	68.84	15800	-3.29	20240105	13460	13.52	20240103	45700	-66.56	20230817	9050	68.84	20230224	0.39	N	210120	500	15 억	N	N	N	N
75	20240109	110918	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15290	40	2	0.26	165813050	10984	31.85	15600	15600	14910	19820	10680	15250	15095.87	-970	16163	15706	15033	14576	13903	15935	14805	16	4570	500	9150	10	1	3144610	481	28.47	3.23	12	0.35	537.00	4735.00	45700	20230817	-66.54	9050	20230224	68.95	15800	-3.23	20240105	13460	13.60	20240103	45700	-66.54	20230817	9050	68.95	20230224	0.39	N	210120	500	15 억	N	N	N	N
76	20240109	100916	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15350	100	2	0.66	137557120	9133	26.48	15600	15600	14910	19820	10680	15250	15061.55	-933	16163	15706	15033	14576	13903	15935	14805	16	4570	500	9150	10	1	3144610	483	28.58	3.24	12	0.29	537.00	4735.00	45700	20230817	-66.41	9050	20230224	69.61	15800	-2.85	20240105	13460	14.04	20240103	45700	-66.41	20230817	9050	69.61	20230224	0.39	N	210120	500	15 억	N	N	N	N
77	20240109	090916	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15080	-170	5	-1.11	45771820	3042	8.82	15600	15600	15000	19820	10680	15250	15046.62	-506	16163	15706	15033	14576	13903	15935	14805	16	4570	500	9150	10	1	3144610	474	28.08	3.18	12	0.10	537.00	4735.00	45700	20230817	-67.00	9050	20230224	66.63	15800	-4.56	20240105	13460	12.04	20240103	45700	-67.00	20230817	9050	66.63	20230224	0.39	N	210120	500	15 억	N	N	N	N
78	20240108	160914	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15250	680	2	4.67	522577590	34407	49.59	14570	15490	14360	18940	10200	14570	15188.10	1181	16923	15746	14623	13446	12323	16335	14035	16	4370	500	8740	10	1	3144610	480	28.40	3.22	12	1.09	537.00	4735.00	45700	20230817	-66.63	9050	20230224	68.51	15800	-3.48	20240105	13460	13.30	20240103	45700	-66.63	20230817	9050	68.51	20230224	0.51	N	210120	500	15 억	N	N	N	N
79	20240108	150915	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15240	670	2	4.60	519581930	34210	49.30	14570	15490	14360	18940	10200	14570	15188.01	1193	16923	15746	14623	13446	12323	16335	14035	16	4370	500	8740	10	1	3144610	479	28.38	3.22	12	1.09	537.00	4735.00	45700	20230817	-66.65	9050	20230224	68.40	15800	-3.54	20240105	13460	13.22	20240103	45700	-66.65	20230817	9050	68.40	20230224	0.51	N	210120	500	15 억	N	N	N	N
80	20240108	140914	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15230	660	2	4.53	436017340	28684	41.34	14570	15490	14360	18940	10200	14570	15200.72	467	16923	15746	14623	13446	12323	16335	14035	16	4370	500	8740	10	1	3144610	479	28.36	3.22	12	0.91	537.00	4735.00	45700	20230817	-66.67	9050	20230224	68.29	15800	-3.61	20240105	13460	13.15	20240103	45700	-66.67	20230817	9050	68.29	20230224	0.51	N	210120	500	15 억	N	N	N	N
81	20240108	130914	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15290	720	2	4.94	369582140	24328	35.06	14570	15490	14360	18940	10200	14570	15191.64	153	16923	15746	14623	13446	12323	16335	14035	16	4370	500	8740	10	1	3144610	481	28.47	3.23	12	0.77	537.00	4735.00	45700	20230817	-66.54	9050	20230224	68.95	15800	-3.23	20240105	13460	13.60	20240103	45700	-66.54	20230817	9050	68.95	20230224	0.51	N	210120	500	15 억	N	N	N	N
82	20240108	120915	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15280	710	2	4.87	338828600	22319	32.17	14570	15490	14360	18940	10200	14570	15181.17	171	16923	15746	14623	13446	12323	16335	14035	16	4370	500	8740	10	1	3144610	480	28.45	3.23	12	0.71	537.00	4735.00	45700	20230817	-66.56	9050	20230224	68.84	15800	-3.29	20240105	13460	13.52	20240103	45700	-66.56	20230817	9050	68.84	20230224	0.51	N	210120	500	15 억	N	N	N	N
83	20240108	110916	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15250	680	2	4.67	294164380	19405	27.97	14570	15490	14360	18940	10200	14570	15159.21	1233	16923	15746	14623	13446	12323	16335	14035	16	4370	500	8740	10	1	3144610	480	28.40	3.22	12	0.62	537.00	4735.00	45700	20230817	-66.63	9050	20230224	68.51	15800	-3.48	20240105	13460	13.30	20240103	45700	-66.63	20230817	9050	68.51	20230224	0.51	N	210120	500	15 억	N	N	N	N
84	20240108	100915	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	15260	690	2	4.74	197036630	13075	18.84	14570	15370	14360	18940	10200	14570	15069.72	161	16923	15746	14623	13446	12323	16335	14035	16	4370	500	8740	10	1	3144610	480	28.42	3.22	12	0.42	537.00	4735.00	45700	20230817	-66.61	9050	20230224	68.62	15800	-3.42	20240105	13460	13.37	20240103	45700	-66.61	20230817	9050	68.62	20230224	0.51	N	210120	500	15 억	N	N	N	N
85	20240108	090913	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14640	70	2	0.48	26205080	1808	2.61	14570	14660	14360	18940	10200	14570	14493.96	-1212	16923	15746	14623	13446	12323	16335	14035	16	4370	500	8740	10	1	3144610	460	27.26	3.09	12	0.06	537.00	4735.00	45700	20230817	-67.96	9050	20230224	61.77	15800	-7.34	20240105	13460	8.77	20240103	45700	-67.96	20230817	9050	61.77	20230224	0.51	N	210120	500	15 억	N	N	N	N
86	20240105	160913	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14570	840	2	6.12	1010440300	68775	378.53	13730	15800	13500	17840	9620	13730	14691.97	3123	14763	14246	13933	13416	13103	14090	13260	16	4110	500	8230	10	1	3144610	458	27.13	3.08	12	2.19	537.00	4735.00	45700	20230817	-68.12	9050	20230224	60.99	15800	-7.78	20240105	13460	8.25	20240103	45700	-68.12	20230817	9050	60.99	20230224	0.49	N	210120	500	15 억	N	N	N	N
87	20240105	150914	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14480	750	2	5.46	999916900	68051	374.54	13730	15800	13500	17840	9620	13730	14693.64	3136	14763	14246	13933	13416	13103	14090	13260	16	4110	500	8230	10	1	3144610	455	26.96	3.06	12	2.16	537.00	4735.00	45700	20230817	-68.32	9050	20230224	60.00	15800	-8.35	20240105	13460	7.58	20240103	45700	-68.32	20230817	9050	60.00	20230224	0.49	N	210120	500	15 억	N	N	N	N
88	20240105	140911	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14720	990	2	7.21	979372140	66640	366.78	13730	15800	13500	17840	9620	13730	14696.46	3296	14763	14246	13933	13416	13103	14090	13260	16	4110	500	8230	10	1	3144610	463	27.41	3.11	12	2.12	537.00	4735.00	45700	20230817	-67.79	9050	20230224	62.65	15800	-6.84	20240105	13460	9.36	20240103	45700	-67.79	20230817	9050	62.65	20230224	0.49	N	210120	500	15 억	N	N	N	N
89	20240105	130913	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14920	1190	2	8.67	908681320	61859	340.46	13730	15800	13500	17840	9620	13730	14689.56	2470	14763	14246	13933	13416	13103	14090	13260	16	4110	500	8230	10	1	3144610	469	27.78	3.15	12	1.97	537.00	4735.00	45700	20230817	-67.35	9050	20230224	64.86	15800	-5.57	20240105	13460	10.85	20240103	45700	-67.35	20230817	9050	64.86	20230224	0.49	N	210120	500	15 억	N	N	N	N
90	20240105	120913	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14350	620	2	4.52	311095740	22287	122.66	13730	14390	13500	17840	9620	13730	13958.62	2720	14763	14246	13933	13416	13103	14090	13260	16	4110	500	8230	10	1	3144610	451	26.72	3.03	12	0.71	537.00	4735.00	45700	20230817	-68.60	9050	20230224	58.56	14450	-0.69	20240103	13460	6.61	20240103	45700	-68.60	20230817	9050	58.56	20230224	0.49	N	210120	500	15 억	N	N	N	N
91	20240105	110911	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14380	650	2	4.73	300385750	21538	118.54	13730	14390	13500	17840	9620	13730	13946.78	2682	14763	14246	13933	13416	13103	14090	13260	16	4110	500	8230	10	1	3144610	452	26.78	3.04	12	0.68	537.00	4735.00	45700	20230817	-68.53	9050	20230224	58.90	14450	-0.48	20240103	13460	6.84	20240103	45700	-68.53	20230817	9050	58.90	20230224	0.49	N	210120	500	15 억	N	N	N	N
92	20240105	100914	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13830	100	2	0.73	158798440	11537	63.50	13730	14140	13500	17840	9620	13730	13764.27	664	14763	14246	13933	13416	13103	14090	13260	16	4110	500	8230	10	1	3144610	435	25.75	2.92	12	0.37	537.00	4735.00	45700	20230817	-69.74	9050	20230224	52.82	14450	-4.29	20240103	13460	2.75	20240103	45700	-69.74	20230817	9050	52.82	20230224	0.49	N	210120	500	15 억	N	N	N	N
93	20240105	090911	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13730	0	3	0.00	1702510	124	0.68	13730	13730	13720	17840	9620	13730	13729.92	-1	14763	14246	13933	13416	13103	14090	13260	16	4110	500	8230	10	1	3144610	432	25.57	2.90	12	0.00	537.00	4735.00	45700	20230817	-69.96	9050	20230224	51.71	14450	-4.98	20240103	13460	2.01	20240103	45700	-69.96	20230817	9050	51.71	20230224	0.49	N	210120	500	15 억	N	N	N	N
94	20240104	160908	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13730	-720	5	-4.98	254027250	18094	71.97	14310	14450	13620	18780	10120	14450	14042.21	421	15110	14780	14120	13790	13130	14945	13955	16	4330	500	8670	10	1	3144610	432	25.57	2.90	12	0.58	537.00	4735.00	45700	20230817	-69.96	9050	20230224	51.71	14450	0.00	20240103	13460	2.01	20240103	45700	-69.96	20230817	9050	51.71	20230224	0.47	N	210120	500	15 억	N	N	N	N
95	20240104	150910	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13900	-550	5	-3.81	231734520	16477	65.54	14310	14450	13620	18780	10120	14450	14064.12	1063	15110	14780	14120	13790	13130	14945	13955	16	4330	500	8670	10	1	3144610	437	25.88	2.94	12	0.52	537.00	4735.00	45700	20230817	-69.58	9050	20230224	53.59	14450	0.00	20240103	13460	3.27	20240103	45700	-69.58	20230817	9050	53.59	20230224	0.47	N	210120	500	15 억	N	N	N	N
96	20240104	140911	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13880	-570	5	-3.94	224848200	15981	63.57	14310	14450	13620	18780	10120	14450	14069.72	1465	15110	14780	14120	13790	13130	14945	13955	16	4330	500	8670	10	1	3144610	436	25.85	2.93	12	0.51	537.00	4735.00	45700	20230817	-69.63	9050	20230224	53.37	14450	0.00	20240103	13460	3.12	20240103	45700	-69.63	20230817	9050	53.37	20230224	0.47	N	210120	500	15 억	N	N	N	N
97	20240104	130911	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14350	-100	5	-0.69	75463280	5284	21.02	14310	14450	14100	18780	10120	14450	14281.47	-163	15110	14780	14120	13790	13130	14945	13955	16	4330	500	8670	10	1	3144610	451	26.72	3.03	12	0.17	537.00	4735.00	45700	20230817	-68.60	9050	20230224	58.56	14450	0.00	20240103	13460	6.61	20240103	45700	-68.60	20230817	9050	58.56	20230224	0.47	N	210120	500	15 억	N	N	N	N
98	20240104	120908	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14450	0	3	0.00	26524450	1845	7.34	14310	14450	14170	18780	10120	14450	14376.40	-181	15110	14780	14120	13790	13130	14945	13955	16	4330	500	8670	10	1	3144610	454	26.91	3.05	12	0.06	537.00	4735.00	45700	20230817	-68.38	9050	20230224	59.67	14450	0.00	20240103	13460	7.36	20240103	45700	-68.38	20230817	9050	59.67	20230224	0.47	N	210120	500	15 억	N	N	N	N
99	20240104	110908	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14450	0	3	0.00	25686500	1787	7.11	14310	14450	14170	18780	10120	14450	14374.09	-181	15110	14780	14120	13790	13130	14945	13955	16	4330	500	8670	10	1	3144610	454	26.91	3.05	12	0.06	537.00	4735.00	45700	20230817	-68.38	9050	20230224	59.67	14450	0.00	20240103	13460	7.36	20240103	45700	-68.38	20230817	9050	59.67	20230224	0.47	N	210120	500	15 억	N	N	N	N
100	20240104	100907	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14380	-70	5	-0.48	10831550	756	3.01	14310	14450	14170	18780	10120	14450	14327.45	-172	15110	14780	14120	13790	13130	14945	13955	16	4330	500	8670	10	1	3144610	452	26.78	3.04	12	0.02	537.00	4735.00	45700	20230817	-68.53	9050	20230224	58.90	14450	0.00	20240103	13460	6.84	20240103	45700	-68.53	20230817	9050	58.90	20230224	0.47	N	210120	500	15 억	N	N	N	N
101	20240104	090911	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14310	-140	5	-0.97	1344610	94	0.37	14310	14310	14170	18780	10120	14450	14304.36	-2	15110	14780	14120	13790	13130	14945	13955	16	4330	500	8670	10	1	3144610	450	26.65	3.02	12	0.00	537.00	4735.00	45700	20230817	-68.69	9050	20230224	58.12	14450	-0.97	20240103	13460	6.32	20240103	45700	-68.69	20230817	9050	58.12	20230224	0.47	N	210120	500	15 억	N	N	N	N
102	20240103	160907	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14450	490	2	3.51	348503710	25129	649.66	13900	14450	13460	18140	9780	13960	13868.59	3861	14826	14392	13966	13532	13106	14610	13750	16	4180	500	8370	10	1	3144610	454	26.91	3.05	12	0.80	537.00	4735.00	45700	20230817	-68.38	9050	20230224	59.67	14450	0.00	20240103	13460	7.36	20240103	45700	-68.38	20230817	9050	59.67	20230224	0.49	N	210120	500	15 억	N	N	N	N
103	20240103	150905	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14280	320	2	2.29	313111040	22666	585.99	13900	14300	13460	18140	9780	13960	13814.13	3409	14826	14392	13966	13532	13106	14610	13750	16	4180	500	8370	10	1	3144610	449	26.59	3.02	12	0.72	537.00	4735.00	45700	20230817	-68.75	9050	20230224	57.79	14400	-0.83	20240102	13460	6.09	20240103	45700	-68.75	20230817	9050	57.79	20230224	0.49	N	210120	500	15 억	N	N	N	N
104	20240103	140903	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13860	-100	5	-0.72	169176950	12402	320.63	13900	13900	13460	18140	9780	13960	13641.10	1820	14826	14392	13966	13532	13106	14610	13750	16	4180	500	8370	10	1	3144610	436	25.81	2.93	12	0.39	537.00	4735.00	45700	20230817	-69.67	9050	20230224	53.15	14400	-3.75	20240102	13460	2.97	20240103	45700	-69.67	20230817	9050	53.15	20230224	0.49	N	210120	500	15 억	N	N	N	N
105	20240103	130905	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13740	-220	5	-1.58	104209160	7653	197.85	13900	13900	13460	18140	9780	13960	13616.77	1633	14826	14392	13966	13532	13106	14610	13750	16	4180	500	8370	10	1	3144610	432	25.59	2.90	12	0.24	537.00	4735.00	45700	20230817	-69.93	9050	20230224	51.82	14400	-4.58	20240102	13460	2.08	20240103	45700	-69.93	20230817	9050	51.82	20230224	0.49	N	210120	500	15 억	N	N	N	N
106	20240103	120908	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13780	-180	5	-1.29	102210630	7507	194.08	13900	13900	13460	18140	9780	13960	13615.38	1630	14826	14392	13966	13532	13106	14610	13750	16	4180	500	8370	10	1	3144610	433	25.66	2.91	12	0.24	537.00	4735.00	45700	20230817	-69.85	9050	20230224	52.27	14400	-4.31	20240102	13460	2.38	20240103	45700	-69.85	20230817	9050	52.27	20230224	0.49	N	210120	500	15 억	N	N	N	N
107	20240103	110904	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13760	-200	5	-1.43	86786980	6383	165.02	13900	13900	13460	18140	9780	13960	13596.58	1621	14826	14392	13966	13532	13106	14610	13750	16	4180	500	8370	10	1	3144610	433	25.62	2.91	12	0.20	537.00	4735.00	45700	20230817	-69.89	9050	20230224	52.04	14400	-4.44	20240102	13460	2.23	20240103	45700	-69.89	20230817	9050	52.04	20230224	0.49	N	210120	500	15 억	N	N	N	N
108	20240103	100904	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13790	-170	5	-1.22	32797790	2408	62.25	13900	13900	13470	18140	9780	13960	13620.34	-201	14826	14392	13966	13532	13106	14610	13750	16	4180	500	8370	10	1	3144610	434	25.68	2.91	12	0.08	537.00	4735.00	45700	20230817	-69.82	9050	20230224	52.38	14400	-4.24	20240102	13470	2.38	20240103	45700	-69.82	20230817	9050	52.38	20230224	0.49	N	210120	500	15 억	N	N	N	N
109	20240103	090904	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13900	-60	5	-0.43	1529000	110	2.84	13900	13900	13900	18140	9780	13960	13900.00	-1	14826	14392	13966	13532	13106	14610	13750	16	4180	500	8370	10	1	3144610	437	25.88	2.94	12	0.00	537.00	4735.00	45700	20230817	-69.58	9050	20230224	53.59	14400	-3.47	20240102	13540	2.66	20240102	45700	-69.58	20230817	9050	53.59	20230224	0.49	N	210120	500	15 억	N	N	N	N
110	20240102	160903	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13960	140	2	1.01	54100800	3866	92.36	13580	14400	13540	17960	9680	13820	13994.00	-10	14146	13982	13786	13622	13426	13885	13525	16	4140	500	8290	10	1	3144610	439	26.00	2.95	12	0.12	537.00	4735.00	45700	20230817	-69.45	9050	20230224	54.25	14400	-3.06	20240102	13540	3.10	20240102	45700	-69.45	20230817	9050	54.25	20230224	0.49	N	210120	500	15 억	N	N	N	N
111	20240102	150902	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14050	230	2	1.66	50235930	3590	85.76	13580	14400	13540	17960	9680	13820	13993.30	-20	14146	13982	13786	13622	13426	13885	13525	16	4140	500	8290	10	1	3144610	442	26.16	2.97	12	0.11	537.00	4735.00	45700	20230817	-69.26	9050	20230224	55.25	14400	-2.43	20240102	13540	3.77	20240102	45700	-69.26	20230817	9050	55.25	20230224	0.49	N	210120	500	15 억	N	N	N	N
112	20240102	140903	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14070	250	2	1.81	47519160	3396	81.13	13580	14400	13540	17960	9680	13820	13992.69	-28	14146	13982	13786	13622	13426	13885	13525	16	4140	500	8290	10	1	3144610	442	26.20	2.97	12	0.11	537.00	4735.00	45700	20230817	-69.21	9050	20230224	55.47	14400	-2.29	20240102	13540	3.91	20240102	45700	-69.21	20230817	9050	55.47	20230224	0.49	N	210120	500	15 억	N	N	N	N
113	20240102	130858	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14020	200	2	1.45	33597360	2404	57.43	13580	14400	13540	17960	9680	13820	13975.61	-4	14146	13982	13786	13622	13426	13885	13525	16	4140	500	8290	10	1	3144610	441	26.11	2.96	12	0.08	537.00	4735.00	45700	20230817	-69.32	9050	20230224	54.92	14400	-2.64	20240102	13540	3.55	20240102	45700	-69.32	20230817	9050	54.92	20230224	0.49	N	210120	500	15 억	N	N	N	N
114	20240102	120856	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14020	200	2	1.45	27428050	1961	46.85	13580	14400	13540	17960	9680	13820	13986.77	-167	14146	13982	13786	13622	13426	13885	13525	16	4140	500	8290	10	1	3144610	441	26.11	2.96	12	0.06	537.00	4735.00	45700	20230817	-69.32	9050	20230224	54.92	14400	-2.64	20240102	13540	3.55	20240102	45700	-69.32	20230817	9050	54.92	20230224	0.49	N	210120	500	15 억	N	N	N	N
115	20240102	110857	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14010	190	2	1.37	25502640	1823	43.55	13580	14400	13540	17960	9680	13820	13989.38	-158	14146	13982	13786	13622	13426	13885	13525	16	4140	500	8290	10	1	3144610	441	26.09	2.96	12	0.06	537.00	4735.00	45700	20230817	-69.34	9050	20230224	54.81	14400	-2.71	20240102	13540	3.47	20240102	45700	-69.34	20230817	9050	54.81	20230224	0.49	N	210120	500	15 억	N	N	N	N
116	20240102	100848	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	14100	280	2	2.03	6244150	445	10.63	13580	14400	13540	17960	9680	13820	14031.80	61	14146	13982	13786	13622	13426	13885	13525	16	4140	500	8290	10	1	3144610	443	26.26	2.98	12	0.01	537.00	4735.00	45700	20230817	-69.15	9050	20230224	55.80	14400	-2.08	20240102	13540	4.14	20240102	45700	-69.15	20230817	9050	55.80	20230224	0.49	N	210120	500	15 억	N	N	N	N
117	20240102	090838	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13820	0	3	0.00	0	0	0.00	0	0	0	17960	9680	13820	0.00	0	14146	13982	13786	13622	13426	13885	13525	16	4140	500	8290	10	1	3144610	435	25.74	2.92	12	0.00	537.00	4735.00	45700	20230817	-69.76	9050	20230224	52.71	0	0.00	0	0	0.00	0	45700	-69.76	20230817	9050	52.71	20230224	0.49	N	210120	500	15 억	N	N	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History