KissMeData/289220/price/prices-20240201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

46 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	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	161038	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10810	-370	5	-3.31	1641583780	149547	82.49	11280	11280	10810	14530	7830	11180	10977.27	1.82	3808	12453	11816	11483	10846	10513	11650	10680	111	3350	500	8270	10	1	22121745	2391	-19.30	2.01	12	0.68	-560.00	5387.00	23900	20230228	-54.77	8910	20231031	21.32	17330	-37.62	20240110	10810	0.00	20240229	23600	-54.19	20230303	8910	21.32	20231031	1.11	N	289220	500	110 억	403386	N	N	225	N	N
3	20240229	151043	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10820	-360	5	-3.22	1560901780	142088	78.38	11280	11280	10810	14530	7830	11180	10985.41	1.82	3384	12453	11816	11483	10846	10513	11650	10680	111	3350	500	8270	10	1	22121745	2394	-19.32	2.01	12	0.64	-560.00	5387.00	23900	20230228	-54.73	8910	20231031	21.44	17330	-37.56	20240110	10810	0.09	20240229	23600	-54.15	20230303	8910	21.44	20231031	1.11	N	289220	500	110 억	403386	N	N	10	N	N
4	20240229	141044	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10880	-300	5	-2.68	1382840010	125647	69.31	11280	11280	10850	14530	7830	11180	11005.71	1.82	2365	12453	11816	11483	10846	10513	11650	10680	111	3350	500	8270	10	1	22121745	2407	-19.43	2.02	12	0.57	-560.00	5387.00	23900	20230228	-54.48	8910	20231031	22.11	17330	-37.22	20240110	10850	0.28	20240229	23600	-53.90	20230303	8910	22.11	20231031	1.11	N	289220	500	110 억	403386	N	N	10	N	N
5	20240229	131042	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10970	-210	5	-1.88	1054528330	95583	52.72	11280	11280	10950	14530	7830	11180	11032.54	1.82	9530	12453	11816	11483	10846	10513	11650	10680	111	3350	500	8270	10	1	22121745	2427	-19.59	2.04	12	0.43	-560.00	5387.00	23900	20230228	-54.10	8910	20231031	23.12	17330	-36.70	20240110	10950	0.18	20240229	23600	-53.52	20230303	8910	23.12	20231031	1.11	N	289220	500	110 억	403386	N	N	10	N	N
6	20240229	121041	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11060	-120	5	-1.07	914320330	82859	45.71	11280	11280	10950	14530	7830	11180	11034.59	1.82	16187	12453	11816	11483	10846	10513	11650	10680	111	3350	500	8270	10	1	22121745	2447	-19.75	2.05	12	0.37	-560.00	5387.00	23900	20230228	-53.72	8910	20231031	24.13	17330	-36.18	20240110	10950	1.00	20240229	23600	-53.14	20230303	8910	24.13	20231031	1.11	N	289220	500	110 억	403386	N	N	10	N	N
7	20240229	111044	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11100	-80	5	-0.72	879691690	79727	43.98	11280	11280	10950	14530	7830	11180	11033.74	1.82	15878	12453	11816	11483	10846	10513	11650	10680	111	3350	500	8270	10	1	22121745	2456	-19.82	2.06	12	0.36	-560.00	5387.00	23900	20230228	-53.56	8910	20231031	24.58	17330	-35.95	20240110	10950	1.37	20240229	23600	-52.97	20230303	8910	24.58	20231031	1.11	N	289220	500	110 억	403386	N	N	10	N	N
8	20240229	101045	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11070	-110	5	-0.98	572192140	51851	28.60	11280	11280	10950	14530	7830	11180	11035.22	1.82	6149	12453	11816	11483	10846	10513	11650	10680	111	3350	500	8270	10	1	22121745	2449	-19.77	2.05	12	0.23	-560.00	5387.00	23900	20230228	-53.68	8910	20231031	24.24	17330	-36.12	20240110	10950	1.10	20240229	23600	-53.09	20230303	8910	24.24	20231031	1.11	N	289220	500	110 억	403386	N	N	10	N	N
9	20240229	091043	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10960	-220	5	-1.97	163747100	14776	8.15	11280	11280	10950	14530	7830	11180	11081.74	1.82	128	12453	11816	11483	10846	10513	11650	10680	111	3350	500	8270	10	1	22121745	2425	-19.57	2.03	12	0.07	-560.00	5387.00	23900	20230228	-54.14	8910	20231031	23.01	17330	-36.76	20240110	10950	0.09	20240229	23600	-53.56	20230303	8910	23.01	20231031	1.11	N	289220	500	110 억	403386	N	N	10	N	N
10	20240228	160942	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11180	-810	5	-6.76	2073007640	180297	165.00	12010	12120	11150	15580	8400	11990	11498.13	1.89	-15140	12983	12486	12203	11706	11423	12345	11565	111	3590	500	8870	10	1	22121745	2473	-19.96	2.08	12	0.82	-560.00	5387.00	23900	20230228	-53.22	8910	20231031	25.48	17330	-35.49	20240110	11150	0.27	20240228	23900	-53.22	20230228	8910	25.48	20231031	1.11	N	289220	500	110 억	417032	N	N	10	N	N
11	20240228	150940	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11210	-780	5	-6.51	1904298470	165203	151.19	12010	12120	11170	15580	8400	11990	11527.02	1.89	-15614	12983	12486	12203	11706	11423	12345	11565	111	3590	500	8870	10	1	22121745	2480	-20.02	2.08	12	0.75	-560.00	5387.00	23900	20230228	-53.10	8910	20231031	25.81	17330	-35.31	20240110	11170	0.36	20240228	23900	-53.10	20230228	8910	25.81	20231031	1.11	N	289220	500	110 억	417032	N	N	155	N	N
12	20240228	141041	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11290	-700	5	-5.84	1568500840	135252	123.78	12010	12120	11280	15580	8400	11990	11596.88	1.89	-16875	12983	12486	12203	11706	11423	12345	11565	111	3590	500	8870	10	1	22121745	2498	-20.16	2.10	12	0.61	-560.00	5387.00	23900	20230228	-52.76	8910	20231031	26.71	17330	-34.85	20240110	11280	0.09	20240228	23900	-52.76	20230228	8910	26.71	20231031	1.11	N	289220	500	110 억	417032	N	N	155	N	N
13	20240228	131039	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11370	-620	5	-5.17	1217277910	104285	95.44	12010	12120	11320	15580	8400	11990	11672.61	1.89	-12608	12983	12486	12203	11706	11423	12345	11565	111	3590	500	8870	10	1	22121745	2515	-20.30	2.11	12	0.47	-560.00	5387.00	23900	20230228	-52.43	8910	20231031	27.61	17330	-34.39	20240110	11320	0.44	20240228	23900	-52.43	20230228	8910	27.61	20231031	1.11	N	289220	500	110 억	417032	N	N	155	N	N
14	20240228	121044	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11570	-420	5	-3.50	770029200	65219	59.69	12010	12120	11490	15580	8400	11990	11806.82	1.89	-3159	12983	12486	12203	11706	11423	12345	11565	111	3590	500	8870	10	1	22121745	2559	-20.66	2.15	12	0.29	-560.00	5387.00	23900	20230228	-51.59	8910	20231031	29.85	17330	-33.24	20240110	11490	0.70	20240228	23900	-51.59	20230228	8910	29.85	20231031	1.11	N	289220	500	110 억	417032	N	N	155	N	N
15	20240228	111000	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11960	-30	5	-0.25	268390320	22326	20.43	12010	12120	11940	15580	8400	11990	12021.42	1.89	789	12983	12486	12203	11706	11423	12345	11565	111	3590	500	8870	10	1	22121745	2646	-21.36	2.22	12	0.10	-560.00	5387.00	23900	20230228	-49.96	8910	20231031	34.23	17330	-30.99	20240110	11610	3.01	20240104	23900	-49.96	20230228	8910	34.23	20231031	1.11	N	289220	500	110 억	417032	N	N	155	N	N
16	20240228	101042	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11990	0	3	0.00	170295410	14129	12.93	12010	12120	11990	15580	8400	11990	12052.90	1.89	939	12983	12486	12203	11706	11423	12345	11565	111	3590	500	8870	10	1	22121745	2652	-21.41	2.23	12	0.06	-560.00	5387.00	23900	20230228	-49.83	8910	20231031	34.57	17330	-30.81	20240110	11610	3.27	20240104	23900	-49.83	20230228	8910	34.57	20231031	1.11	N	289220	500	110 억	417032	N	N	155	N	N
17	20240228	091045	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12090	100	2	0.83	15981460	1324	1.21	12010	12100	12010	15580	8400	11990	12070.59	1.89	337	12983	12486	12203	11706	11423	12345	11565	111	3590	500	8870	10	1	22121745	2675	-21.59	2.24	12	0.01	-560.00	5387.00	23900	20230228	-49.41	8910	20231031	35.69	17330	-30.24	20240110	11610	4.13	20240104	23900	-49.41	20230228	8910	35.69	20231031	1.11	N	289220	500	110 억	417032	N	N	155	N	N
18	20240227	161039	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11990	-410	5	-3.31	1316599780	108661	85.59	12700	12700	11920	16120	8680	12400	12116.50	1.92	-9412	12873	12636	12443	12206	12013	12755	12325	111	3720	500	9170	10	1	22121745	2652	-21.41	2.23	12	0.49	-560.00	5387.00	23900	20230228	-49.83	8910	20231031	34.57	17330	-30.81	20240110	11610	3.27	20240104	23900	-49.83	20230228	8910	34.57	20231031	1.13	N	289220	500	110 억	425592	N	N	155	N	N
19	20240227	151041	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11980	-420	5	-3.39	1245400250	102710	80.90	12700	12700	11920	16120	8680	12400	12125.32	1.92	-9521	12873	12636	12443	12206	12013	12755	12325	111	3720	500	9170	10	1	22121745	2650	-21.39	2.22	12	0.46	-560.00	5387.00	23900	20230228	-49.87	8910	20231031	34.46	17330	-30.87	20240110	11610	3.19	20240104	23900	-49.87	20230228	8910	34.46	20231031	1.13	N	289220	500	110 억	425592	N	N	471	N	N
20	20240227	141038	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12010	-390	5	-3.15	1133800000	93383	73.55	12700	12700	11920	16120	8680	12400	12141.31	1.92	-10190	12873	12636	12443	12206	12013	12755	12325	111	3720	500	9170	10	1	22121745	2657	-21.45	2.23	12	0.42	-560.00	5387.00	23900	20230228	-49.75	8910	20231031	34.79	17330	-30.70	20240110	11610	3.45	20240104	23900	-49.75	20230228	8910	34.79	20231031	1.13	N	289220	500	110 억	425592	N	N	471	N	N
21	20240227	131000	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11990	-410	5	-3.31	1073375520	88351	69.59	12700	12700	11920	16120	8680	12400	12148.91	1.92	-10343	12873	12636	12443	12206	12013	12755	12325	111	3720	500	9170	10	1	22121745	2652	-21.41	2.23	12	0.40	-560.00	5387.00	23900	20230228	-49.83	8910	20231031	34.57	17330	-30.81	20240110	11610	3.27	20240104	23900	-49.83	20230228	8910	34.57	20231031	1.13	N	289220	500	110 억	425592	N	N	471	N	N
22	20240227	121041	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11960	-440	5	-3.55	1005740340	82689	65.13	12700	12700	11920	16120	8680	12400	12162.84	1.92	-11185	12873	12636	12443	12206	12013	12755	12325	111	3720	500	9170	10	1	22121745	2646	-21.36	2.22	12	0.37	-560.00	5387.00	23900	20230228	-49.96	8910	20231031	34.23	17330	-30.99	20240110	11610	3.01	20240104	23900	-49.96	20230228	8910	34.23	20231031	1.13	N	289220	500	110 억	425592	N	N	471	N	N
23	20240227	111042	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12020	-380	5	-3.06	831632800	68151	53.68	12700	12700	12000	16120	8680	12400	12202.71	1.92	-11199	12873	12636	12443	12206	12013	12755	12325	111	3720	500	9170	10	1	22121745	2659	-21.46	2.23	12	0.31	-560.00	5387.00	23900	20230228	-49.71	8910	20231031	34.90	17330	-30.64	20240110	11610	3.53	20240104	23900	-49.71	20230228	8910	34.90	20231031	1.13	N	289220	500	110 억	425592	N	N	471	N	N
24	20240227	101036	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12090	-310	5	-2.50	620505020	50620	39.87	12700	12700	12040	16120	8680	12400	12258.02	1.92	-9128	12873	12636	12443	12206	12013	12755	12325	111	3720	500	9170	10	1	22121745	2675	-21.59	2.24	12	0.23	-560.00	5387.00	23900	20230228	-49.41	8910	20231031	35.69	17330	-30.24	20240110	11610	4.13	20240104	23900	-49.41	20230228	8910	35.69	20231031	1.13	N	289220	500	110 억	425592	N	N	471	N	N
25	20240227	091041	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12320	-80	5	-0.65	217977120	17476	13.76	12700	12700	12260	16120	8680	12400	12473.07	1.92	-9215	12873	12636	12443	12206	12013	12755	12325	111	3720	500	9170	10	1	22121745	2725	-22.00	2.29	12	0.08	-560.00	5387.00	23900	20230228	-48.45	8910	20231031	38.27	17330	-28.91	20240110	11610	6.12	20240104	23900	-48.45	20230228	8910	38.27	20231031	1.13	N	289220	500	110 억	425592	N	N	471	N	N
26	20240226	161036	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12400	180	2	1.47	1571827290	126186	64.86	12250	12680	12250	15880	8560	12220	12456.84	1.84	18021	13133	12676	12433	11976	11733	12555	11855	111	3660	500	9040	10	1	22121745	2743	-22.14	2.30	12	0.57	-560.00	5387.00	23900	20230228	-48.12	8910	20231031	39.17	17330	-28.45	20240110	11610	6.80	20240104	23900	-48.12	20230228	8910	39.17	20231031	1.13	N	289220	500	110 억	407314	N	N	471	N	N
27	20240226	151029	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12360	140	2	1.15	1512480410	121399	62.40	12250	12680	12250	15880	8560	12220	12458.76	1.84	18027	13133	12676	12433	11976	11733	12555	11855	111	3660	500	9040	10	1	22121745	2734	-22.07	2.29	12	0.55	-560.00	5387.00	23900	20230228	-48.28	8910	20231031	38.72	17330	-28.68	20240110	11610	6.46	20240104	23900	-48.28	20230228	8910	38.72	20231031	1.13	N	289220	500	110 억	407314	N	N	479	N	N
28	20240226	141034	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12460	240	2	1.96	1338187320	107344	55.18	12250	12680	12250	15880	8560	12220	12466.34	1.84	20066	13133	12676	12433	11976	11733	12555	11855	111	3660	500	9040	10	1	22121745	2756	-22.25	2.31	12	0.49	-560.00	5387.00	23900	20230228	-47.87	8910	20231031	39.84	17330	-28.10	20240110	11610	7.32	20240104	23900	-47.87	20230228	8910	39.84	20231031	1.13	N	289220	500	110 억	407314	N	N	479	N	N
29	20240226	131026	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12490	270	2	2.21	1252165780	100451	51.63	12250	12680	12250	15880	8560	12220	12465.44	1.84	20369	13133	12676	12433	11976	11733	12555	11855	111	3660	500	9040	10	1	22121745	2763	-22.30	2.32	12	0.45	-560.00	5387.00	23900	20230228	-47.74	8910	20231031	40.18	17330	-27.93	20240110	11610	7.58	20240104	23900	-47.74	20230228	8910	40.18	20231031	1.13	N	289220	500	110 억	407314	N	N	479	N	N
30	20240226	121027	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12390	170	2	1.39	1137749450	91249	46.90	12250	12680	12250	15880	8560	12220	12468.62	1.84	19308	13133	12676	12433	11976	11733	12555	11855	111	3660	500	9040	10	1	22121745	2741	-22.12	2.30	12	0.41	-560.00	5387.00	23900	20230228	-48.16	8910	20231031	39.06	17330	-28.51	20240110	11610	6.72	20240104	23900	-48.16	20230228	8910	39.06	20231031	1.13	N	289220	500	110 억	407314	N	N	479	N	N
31	20240226	111025	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12400	180	2	1.47	1082183180	86760	44.60	12250	12680	12250	15880	8560	12220	12473.30	1.84	19248	13133	12676	12433	11976	11733	12555	11855	111	3660	500	9040	10	1	22121745	2743	-22.14	2.30	12	0.39	-560.00	5387.00	23900	20230228	-48.12	8910	20231031	39.17	17330	-28.45	20240110	11610	6.80	20240104	23900	-48.12	20230228	8910	39.17	20231031	1.13	N	289220	500	110 억	407314	N	N	479	N	N
32	20240226	101022	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12510	290	2	2.37	854726750	68458	35.19	12250	12680	12250	15880	8560	12220	12485.42	1.84	18236	13133	12676	12433	11976	11733	12555	11855	111	3660	500	9040	10	1	22121745	2767	-22.34	2.32	12	0.31	-560.00	5387.00	23900	20230228	-47.66	8910	20231031	40.40	17330	-27.81	20240110	11610	7.75	20240104	23900	-47.66	20230228	8910	40.40	20231031	1.13	N	289220	500	110 억	407314	N	N	479	N	N
33	20240226	091021	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12320	100	2	0.82	104016070	8430	4.33	12250	12430	12250	15880	8560	12220	12338.80	1.84	-81	13133	12676	12433	11976	11733	12555	11855	111	3660	500	9040	10	1	22121745	2725	-22.00	2.29	12	0.04	-560.00	5387.00	23900	20230228	-48.45	8910	20231031	38.27	17330	-28.91	20240110	11610	6.12	20240104	23900	-48.45	20230228	8910	38.27	20231031	1.13	N	289220	500	110 억	407314	N	N	479	N	N
34	20240223	161021	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12220	130	2	1.08	2409317410	193788	223.14	12410	12890	12190	15710	8470	12090	12432.89	1.93	-19955	12343	12216	12143	12016	11943	12180	11980	111	3620	500	8940	10	1	22121745	2703	-21.82	2.27	12	0.88	-560.00	5387.00	23900	20230228	-48.87	8910	20231031	37.15	17330	-29.49	20240110	11610	5.25	20240104	23900	-48.87	20230228	8910	37.15	20231031	1.15	N	289220	500	110 억	427109	N	N	479	N	N
35	20240223	151014	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12240	150	2	1.24	2362665150	189970	218.74	12410	12890	12190	15710	8470	12090	12437.16	1.93	-19941	12343	12216	12143	12016	11943	12180	11980	111	3620	500	8940	10	1	22121745	2708	-21.86	2.27	12	0.86	-560.00	5387.00	23900	20230228	-48.79	8910	20231031	37.37	17330	-29.37	20240110	11610	5.43	20240104	23900	-48.79	20230228	8910	37.37	20231031	1.15	N	289220	500	110 억	427109	N	N	2416	N	N
36	20240223	141017	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12220	130	2	1.08	2273455850	182667	210.33	12410	12890	12190	15710	8470	12090	12446.03	1.93	-19350	12343	12216	12143	12016	11943	12180	11980	111	3620	500	8940	10	1	22121745	2703	-21.82	2.27	12	0.83	-560.00	5387.00	23900	20230228	-48.87	8910	20231031	37.15	17330	-29.49	20240110	11610	5.25	20240104	23900	-48.87	20230228	8910	37.15	20231031	1.15	N	289220	500	110 억	427109	N	N	2416	N	N
37	20240223	131014	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12260	170	2	1.41	2171141050	174308	200.71	12410	12890	12190	15710	8470	12090	12455.91	1.93	-19414	12343	12216	12143	12016	11943	12180	11980	111	3620	500	8940	10	1	22121745	2712	-21.89	2.28	12	0.79	-560.00	5387.00	23900	20230228	-48.70	8910	20231031	37.60	17330	-29.26	20240110	11610	5.60	20240104	23900	-48.70	20230228	8910	37.60	20231031	1.15	N	289220	500	110 억	427109	N	N	2416	N	N
38	20240223	121017	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12240	150	2	1.24	2057220610	164992	189.98	12410	12890	12200	15710	8470	12090	12468.76	1.93	-14526	12343	12216	12143	12016	11943	12180	11980	111	3620	500	8940	10	1	22121745	2708	-21.86	2.27	12	0.75	-560.00	5387.00	23900	20230228	-48.79	8910	20231031	37.37	17330	-29.37	20240110	11610	5.43	20240104	23900	-48.79	20230228	8910	37.37	20231031	1.15	N	289220	500	110 억	427109	N	N	2416	N	N
39	20240223	111004	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12320	230	2	1.90	1866373110	149429	172.06	12410	12890	12290	15710	8470	12090	12490.21	1.93	-10580	12343	12216	12143	12016	11943	12180	11980	111	3620	500	8940	10	1	22121745	2725	-22.00	2.29	12	0.68	-560.00	5387.00	23900	20230228	-48.45	8910	20231031	38.27	17330	-28.91	20240110	11610	6.12	20240104	23900	-48.45	20230228	8910	38.27	20231031	1.15	N	289220	500	110 억	427109	N	N	2416	N	N
40	20240223	101012	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12380	290	2	2.40	1643673550	131383	151.28	12410	12890	12310	15710	8470	12090	12510.76	1.93	-7181	12343	12216	12143	12016	11943	12180	11980	111	3620	500	8940	10	1	22121745	2739	-22.11	2.30	12	0.59	-560.00	5387.00	23900	20230228	-48.20	8910	20231031	38.95	17330	-28.56	20240110	11610	6.63	20240104	23900	-48.20	20230228	8910	38.95	20231031	1.15	N	289220	500	110 억	427109	N	N	2416	N	N
41	20240223	091014	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12670	580	2	4.80	821711200	65485	75.40	12410	12890	12310	15710	8470	12090	12548.54	1.93	3069	12343	12216	12143	12016	11943	12180	11980	111	3620	500	8940	10	1	22121745	2803	-22.62	2.35	12	0.30	-560.00	5387.00	23900	20230228	-46.99	8910	20231031	42.20	17330	-26.89	20240110	11610	9.13	20240104	23900	-46.99	20230228	8910	42.20	20231031	1.15	N	289220	500	110 억	427109	N	N	2416	N	N
42	20240222	161000	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12090	-50	5	-0.41	892799190	73489	102.09	12200	12270	12070	15780	8500	12140	12148.83	1.91	2123	12486	12312	12186	12012	11886	12400	12100	111	3640	500	8980	10	1	22121745	2675	-21.59	2.24	12	0.33	-560.00	5387.00	23900	20230228	-49.41	8910	20231031	35.69	17330	-30.24	20240110	11610	4.13	20240104	23900	-49.41	20230228	8910	35.69	20231031	1.14	N	289220	500	110 억	423362	N	N	2416	N	N
43	20240222	151011	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12120	-20	5	-0.16	831829460	68450	95.09	12200	12270	12070	15780	8500	12140	12152.39	1.91	1878	12486	12312	12186	12012	11886	12400	12100	111	3640	500	8980	10	1	22121745	2681	-21.64	2.25	12	0.31	-560.00	5387.00	23900	20230228	-49.29	8910	20231031	36.03	17330	-30.06	20240110	11610	4.39	20240104	23900	-49.29	20230228	8910	36.03	20231031	1.14	N	289220	500	110 억	423362	N	N	297	N	N
44	20240222	141007	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12080	-60	5	-0.49	717752120	59020	81.99	12200	12270	12070	15780	8500	12140	12161.21	1.91	1231	12486	12312	12186	12012	11886	12400	12100	111	3640	500	8980	10	1	22121745	2672	-21.57	2.24	12	0.27	-560.00	5387.00	23900	20230228	-49.46	8910	20231031	35.58	17330	-30.29	20240110	11610	4.05	20240104	23900	-49.46	20230228	8910	35.58	20231031	1.14	N	289220	500	110 억	423362	N	N	297	N	N
45	20240222	130952	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12130	-10	5	-0.08	602929900	49538	68.82	12200	12270	12070	15780	8500	12140	12171.13	1.91	2083	12486	12312	12186	12012	11886	12400	12100	111	3640	500	8980	10	1	22121745	2683	-21.66	2.25	12	0.22	-560.00	5387.00	23900	20230228	-49.25	8910	20231031	36.14	17330	-30.01	20240110	11610	4.48	20240104	23900	-49.25	20230228	8910	36.14	20231031	1.14	N	289220	500	110 억	423362	N	N	297	N	N
46	20240222	121004	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12200	60	2	0.49	479177460	39346	54.66	12200	12270	12070	15780	8500	12140	12178.67	1.91	4786	12486	12312	12186	12012	11886	12400	12100	111	3640	500	8980	10	1	22121745	2699	-21.79	2.26	12	0.18	-560.00	5387.00	23900	20230228	-48.95	8910	20231031	36.92	17330	-29.60	20240110	11610	5.08	20240104	23900	-48.95	20230228	8910	36.92	20231031	1.14	N	289220	500	110 억	423362	N	N	297	N	N
47	20240222	111003	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12210	70	2	0.58	427922970	35146	48.82	12200	12270	12070	15780	8500	12140	12175.70	1.91	6909	12486	12312	12186	12012	11886	12400	12100	111	3640	500	8980	10	1	22121745	2701	-21.80	2.27	12	0.16	-560.00	5387.00	23900	20230228	-48.91	8910	20231031	37.04	17330	-29.54	20240110	11610	5.17	20240104	23900	-48.91	20230228	8910	37.04	20231031	1.14	N	289220	500	110 억	423362	N	N	297	N	N
48	20240222	100953	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12140	0	3	0.00	302405750	24861	34.54	12200	12270	12070	15780	8500	12140	12163.97	1.91	4551	12486	12312	12186	12012	11886	12400	12100	111	3640	500	8980	10	1	22121745	2686	-21.68	2.25	12	0.11	-560.00	5387.00	23900	20230228	-49.21	8910	20231031	36.25	17330	-29.95	20240110	11610	4.57	20240104	23900	-49.21	20230228	8910	36.25	20231031	1.14	N	289220	500	110 억	423362	N	N	297	N	N
49	20240222	091012	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12230	90	2	0.74	93679280	7700	10.70	12200	12240	12070	15780	8500	12140	12166.54	1.91	295	12486	12312	12186	12012	11886	12400	12100	111	3640	500	8980	10	1	22121745	2705	-21.84	2.27	12	0.03	-560.00	5387.00	23900	20230228	-48.83	8910	20231031	37.26	17330	-29.43	20240110	11610	5.34	20240104	23900	-48.83	20230228	8910	37.26	20231031	1.14	N	289220	500	110 억	423362	N	N	297	N	N
50	20240221	160959	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12140	-60	5	-0.49	873105900	71776	95.27	12110	12360	12060	15860	8540	12200	12164.31	1.94	-7536	12546	12372	12246	12072	11946	12310	12010	111	3660	500	9020	10	1	22121745	2686	-21.68	2.25	12	0.32	-560.00	5387.00	23900	20230228	-49.21	8910	20231031	36.25	17330	-29.95	20240110	11610	4.57	20240104	23900	-49.21	20230228	8910	36.25	20231031	1.15	N	289220	500	110 억	428769	N	N	297	N	N
51	20240221	150949	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12130	-70	5	-0.57	843136310	69306	91.99	12110	12360	12060	15860	8540	12200	12165.41	1.94	-7616	12546	12372	12246	12072	11946	12310	12010	111	3660	500	9020	10	1	22121745	2683	-21.66	2.25	12	0.31	-560.00	5387.00	23900	20230228	-49.25	8910	20231031	36.14	17330	-30.01	20240110	11610	4.48	20240104	23900	-49.25	20230228	8910	36.14	20231031	1.15	N	289220	500	110 억	428769	N	N	164	N	N
52	20240221	140950	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12180	-20	5	-0.16	716973460	58915	78.20	12110	12360	12060	15860	8540	12200	12169.62	1.94	-5765	12546	12372	12246	12072	11946	12310	12010	111	3660	500	9020	10	1	22121745	2694	-21.75	2.26	12	0.27	-560.00	5387.00	23900	20230228	-49.04	8910	20231031	36.70	17330	-29.72	20240110	11610	4.91	20240104	23900	-49.04	20230228	8910	36.70	20231031	1.15	N	289220	500	110 억	428769	N	N	164	N	N
53	20240221	130950	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12190	-10	5	-0.08	666097830	54740	72.66	12110	12360	12060	15860	8540	12200	12168.38	1.94	-5907	12546	12372	12246	12072	11946	12310	12010	111	3660	500	9020	10	1	22121745	2697	-21.77	2.26	12	0.25	-560.00	5387.00	23900	20230228	-49.00	8910	20231031	36.81	17330	-29.66	20240110	11610	5.00	20240104	23900	-49.00	20230228	8910	36.81	20231031	1.15	N	289220	500	110 억	428769	N	N	164	N	N
54	20240221	120953	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12200	0	3	0.00	543519960	44659	59.28	12110	12360	12060	15860	8540	12200	12170.44	1.94	-968	12546	12372	12246	12072	11946	12310	12010	111	3660	500	9020	10	1	22121745	2699	-21.79	2.26	12	0.20	-560.00	5387.00	23900	20230228	-48.95	8910	20231031	36.92	17330	-29.60	20240110	11610	5.08	20240104	23900	-48.95	20230228	8910	36.92	20231031	1.15	N	289220	500	110 억	428769	N	N	164	N	N
55	20240221	110959	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12210	10	2	0.08	472709870	38859	51.58	12110	12360	12060	15860	8540	12200	12164.73	1.94	1264	12546	12372	12246	12072	11946	12310	12010	111	3660	500	9020	10	1	22121745	2701	-21.80	2.27	12	0.18	-560.00	5387.00	23900	20230228	-48.91	8910	20231031	37.04	17330	-29.54	20240110	11610	5.17	20240104	23900	-48.91	20230228	8910	37.04	20231031	1.15	N	289220	500	110 억	428769	N	N	164	N	N
56	20240221	100950	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12190	-10	5	-0.08	358809010	29518	39.18	12110	12360	12060	15860	8540	12200	12155.58	1.94	-3596	12546	12372	12246	12072	11946	12310	12010	111	3660	500	9020	10	1	22121745	2697	-21.77	2.26	12	0.13	-560.00	5387.00	23900	20230228	-49.00	8910	20231031	36.81	17330	-29.66	20240110	11610	5.00	20240104	23900	-49.00	20230228	8910	36.81	20231031	1.15	N	289220	500	110 억	428769	N	N	164	N	N
57	20240221	090950	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12330	130	2	1.07	59958110	4914	6.52	12110	12360	12110	15860	8540	12200	12201.49	1.94	616	12546	12372	12246	12072	11946	12310	12010	111	3660	500	9020	10	1	22121745	2728	-22.02	2.29	12	0.02	-560.00	5387.00	23900	20230228	-48.41	8910	20231031	38.38	17330	-28.85	20240110	11610	6.20	20240104	23900	-48.41	20230228	8910	38.38	20231031	1.15	N	289220	500	110 억	428769	N	N	164	N	N
58	20240220	160945	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12200	-220	5	-1.77	905698010	73989	97.87	12420	12420	12120	16140	8700	12420	12240.98	1.86	17691	12766	12592	12346	12172	11926	12680	12260	111	3720	500	9190	10	1	22121745	2699	-21.79	2.26	12	0.33	-560.00	5387.00	24100	20230214	-49.38	8910	20231031	36.92	17330	-29.60	20240110	11610	5.08	20240104	23900	-48.95	20230228	8910	36.92	20231031	1.13	N	289220	500	110 억	411232	N	N	164	N	N
59	20240220	150944	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12280	-140	5	-1.13	795266300	64957	85.92	12420	12420	12120	16140	8700	12420	12242.97	1.86	17238	12766	12592	12346	12172	11926	12680	12260	111	3720	500	9190	10	1	22121745	2717	-21.93	2.28	12	0.29	-560.00	5387.00	24100	20230214	-49.05	8910	20231031	37.82	17330	-29.14	20240110	11610	5.77	20240104	23900	-48.62	20230228	8910	37.82	20231031	1.13	N	289220	500	110 억	411232	N	N	56	N	N
60	20240220	140941	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12260	-160	5	-1.29	701842080	57330	75.83	12420	12420	12120	16140	8700	12420	12242.14	1.86	17271	12766	12592	12346	12172	11926	12680	12260	111	3720	500	9190	10	1	22121745	2712	-21.89	2.28	12	0.26	-560.00	5387.00	24100	20230214	-49.13	8910	20231031	37.60	17330	-29.26	20240110	11610	5.60	20240104	23900	-48.70	20230228	8910	37.60	20231031	1.13	N	289220	500	110 억	411232	N	N	56	N	N
61	20240220	130945	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12260	-160	5	-1.29	623192970	50928	67.37	12420	12420	12120	16140	8700	12420	12236.75	1.86	13390	12766	12592	12346	12172	11926	12680	12260	111	3720	500	9190	10	1	22121745	2712	-21.89	2.28	12	0.23	-560.00	5387.00	24100	20230214	-49.13	8910	20231031	37.60	17330	-29.26	20240110	11610	5.60	20240104	23900	-48.70	20230228	8910	37.60	20231031	1.13	N	289220	500	110 억	411232	N	N	56	N	N
62	20240220	120937	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12280	-140	5	-1.13	436848440	35683	47.20	12420	12420	12120	16140	8700	12420	12242.48	1.86	4055	12766	12592	12346	12172	11926	12680	12260	111	3720	500	9190	10	1	22121745	2717	-21.93	2.28	12	0.16	-560.00	5387.00	24100	20230214	-49.05	8910	20231031	37.82	17330	-29.14	20240110	11610	5.77	20240104	23900	-48.62	20230228	8910	37.82	20231031	1.13	N	289220	500	110 억	411232	N	N	56	N	N
63	20240220	110940	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12230	-190	5	-1.53	394612300	32234	42.64	12420	12420	12120	16140	8700	12420	12242.11	1.86	2730	12766	12592	12346	12172	11926	12680	12260	111	3720	500	9190	10	1	22121745	2705	-21.84	2.27	12	0.15	-560.00	5387.00	24100	20230214	-49.25	8910	20231031	37.26	17330	-29.43	20240110	11610	5.34	20240104	23900	-48.83	20230228	8910	37.26	20231031	1.13	N	289220	500	110 억	411232	N	N	56	N	N
64	20240220	100932	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12300	-120	5	-0.97	300039830	24544	32.47	12420	12420	12120	16140	8700	12420	12224.57	1.86	889	12766	12592	12346	12172	11926	12680	12260	111	3720	500	9190	10	1	22121745	2721	-21.96	2.28	12	0.11	-560.00	5387.00	24100	20230214	-48.96	8910	20231031	38.05	17330	-29.02	20240110	11610	5.94	20240104	23900	-48.54	20230228	8910	38.05	20231031	1.13	N	289220	500	110 억	411232	N	N	56	N	N
65	20240220	090950	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12290	-130	5	-1.05	51633240	4203	5.56	12420	12420	12220	16140	8700	12420	12284.85	1.86	-17	12766	12592	12346	12172	11926	12680	12260	111	3720	500	9190	10	1	22121745	2719	-21.95	2.28	12	0.02	-560.00	5387.00	24100	20230214	-49.00	8910	20231031	37.93	17330	-29.08	20240110	11610	5.86	20240104	23900	-48.58	20230228	8910	37.93	20231031	1.13	N	289220	500	110 억	411232	N	N	56	N	N
66	20240219	160945	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12420	170	2	1.39	926648000	74980	81.86	12250	12520	12100	15920	8580	12250	12358.63	1.84	2564	12823	12536	12383	12096	11943	12460	12020	111	3670	500	9060	10	1	22121745	2748	-22.18	2.31	12	0.34	-560.00	5387.00	24100	20230214	-48.46	8910	20231031	39.39	17330	-28.33	20240110	11610	6.98	20240104	23900	-48.03	20230228	8910	39.39	20231031	1.11	N	289220	500	110 억	407487	N	N	56	N	N
67	20240219	150949	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12400	150	2	1.22	879774190	71202	77.73	12250	12520	12100	15920	8580	12250	12356.06	1.84	2570	12823	12536	12383	12096	11943	12460	12020	111	3670	500	9060	10	1	22121745	2743	-22.14	2.30	12	0.32	-560.00	5387.00	24100	20230214	-48.55	8910	20231031	39.17	17330	-28.45	20240110	11610	6.80	20240104	23900	-48.12	20230228	8910	39.17	20231031	1.11	N	289220	500	110 억	407487	N	N	1747	N	N
68	20240219	140949	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12370	120	2	0.98	829874030	67171	73.33	12250	12520	12100	15920	8580	12250	12354.68	1.84	2435	12823	12536	12383	12096	11943	12460	12020	111	3670	500	9060	10	1	22121745	2736	-22.09	2.30	12	0.30	-560.00	5387.00	24100	20230214	-48.67	8910	20231031	38.83	17330	-28.62	20240110	11610	6.55	20240104	23900	-48.24	20230228	8910	38.83	20231031	1.11	N	289220	500	110 억	407487	N	N	1747	N	N
69	20240219	130946	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12390	140	2	1.14	777341640	62916	68.69	12250	12520	12100	15920	8580	12250	12355.26	1.84	2492	12823	12536	12383	12096	11943	12460	12020	111	3670	500	9060	10	1	22121745	2741	-22.12	2.30	12	0.28	-560.00	5387.00	24100	20230214	-48.59	8910	20231031	39.06	17330	-28.51	20240110	11610	6.72	20240104	23900	-48.16	20230228	8910	39.06	20231031	1.11	N	289220	500	110 억	407487	N	N	1747	N	N
70	20240219	120945	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12440	190	2	1.55	671094920	54337	59.32	12250	12520	12100	15920	8580	12250	12350.64	1.84	4348	12823	12536	12383	12096	11943	12460	12020	111	3670	500	9060	10	1	22121745	2752	-22.21	2.31	12	0.25	-560.00	5387.00	24100	20230214	-48.38	8910	20231031	39.62	17330	-28.22	20240110	11610	7.15	20240104	23900	-47.95	20230228	8910	39.62	20231031	1.11	N	289220	500	110 억	407487	N	N	1747	N	N
71	20240219	110942	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12390	140	2	1.14	415042170	33750	36.85	12250	12480	12100	15920	8580	12250	12297.57	1.84	1026	12823	12536	12383	12096	11943	12460	12020	111	3670	500	9060	10	1	22121745	2741	-22.12	2.30	12	0.15	-560.00	5387.00	24100	20230214	-48.59	8910	20231031	39.06	17330	-28.51	20240110	11610	6.72	20240104	23900	-48.16	20230228	8910	39.06	20231031	1.11	N	289220	500	110 억	407487	N	N	1747	N	N
72	20240219	100938	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12340	90	2	0.73	252873410	20680	22.58	12250	12380	12100	15920	8580	12250	12227.90	1.84	-1473	12823	12536	12383	12096	11943	12460	12020	111	3670	500	9060	10	1	22121745	2730	-22.04	2.29	12	0.09	-560.00	5387.00	24100	20230214	-48.80	8910	20231031	38.50	17330	-28.79	20240110	11610	6.29	20240104	23900	-48.37	20230228	8910	38.50	20231031	1.11	N	289220	500	110 억	407487	N	N	1747	N	N
73	20240219	090940	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12150	-100	5	-0.82	64792280	5331	5.82	12250	12250	12100	15920	8580	12250	12153.51	1.84	538	12823	12536	12383	12096	11943	12460	12020	111	3670	500	9060	10	1	22121745	2688	-21.70	2.26	12	0.02	-560.00	5387.00	24100	20230214	-49.59	8910	20231031	36.36	17330	-29.89	20240110	11610	4.65	20240104	23900	-49.16	20230228	8910	36.36	20231031	1.11	N	289220	500	110 억	407487	N	N	1747	N	N
74	20240216	160932	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12250	-200	5	-1.61	1127996640	91436	78.67	12670	12670	12230	16180	8720	12450	12336.95	1.94	-22030	12883	12666	12453	12236	12023	12560	12130	111	3730	500	9210	10	1	22121745	2710	-21.88	2.27	12	0.41	-560.00	5387.00	24100	20230214	-49.17	8910	20231031	37.49	17330	-29.31	20240110	11610	5.51	20240104	23900	-48.74	20230228	8910	37.49	20231031	1.11	N	289220	500	110 억	429527	N	N	1747	N	N
75	20240216	150940	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12260	-190	5	-1.53	1047581760	84873	73.02	12670	12670	12230	16180	8720	12450	12342.93	1.94	-21340	12883	12666	12453	12236	12023	12560	12130	111	3730	500	9210	10	1	22121745	2712	-21.89	2.28	12	0.38	-560.00	5387.00	24100	20230214	-49.13	8910	20231031	37.60	17330	-29.26	20240110	11610	5.60	20240104	23900	-48.70	20230228	8910	37.60	20231031	1.11	N	289220	500	110 억	429527	N	N	1446	N	N
76	20240216	140943	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12260	-190	5	-1.53	961944830	77890	67.01	12670	12670	12230	16180	8720	12450	12350.04	1.94	-20542	12883	12666	12453	12236	12023	12560	12130	111	3730	500	9210	10	1	22121745	2712	-21.89	2.28	12	0.35	-560.00	5387.00	24100	20230214	-49.13	8910	20231031	37.60	17330	-29.26	20240110	11610	5.60	20240104	23900	-48.70	20230228	8910	37.60	20231031	1.11	N	289220	500	110 억	429527	N	N	1446	N	N
77	20240216	130938	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12280	-170	5	-1.37	853521820	69052	59.41	12670	12670	12230	16180	8720	12450	12360.57	1.94	-21198	12883	12666	12453	12236	12023	12560	12130	111	3730	500	9210	10	1	22121745	2717	-21.93	2.28	12	0.31	-560.00	5387.00	24100	20230214	-49.05	8910	20231031	37.82	17330	-29.14	20240110	11610	5.77	20240104	23900	-48.62	20230228	8910	37.82	20231031	1.11	N	289220	500	110 억	429527	N	N	1446	N	N
78	20240216	120941	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12310	-140	5	-1.12	756657060	61164	52.62	12670	12670	12230	16180	8720	12450	12370.95	1.94	-19157	12883	12666	12453	12236	12023	12560	12130	111	3730	500	9210	10	1	22121745	2723	-21.98	2.29	12	0.28	-560.00	5387.00	24100	20230214	-48.92	8910	20231031	38.16	17330	-28.97	20240110	11610	6.03	20240104	23900	-48.49	20230228	8910	38.16	20231031	1.11	N	289220	500	110 억	429527	N	N	1446	N	N
79	20240216	110947	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12300	-150	5	-1.20	655165440	52900	45.51	12670	12670	12230	16180	8720	12450	12384.98	1.94	-16785	12883	12666	12453	12236	12023	12560	12130	111	3730	500	9210	10	1	22121745	2721	-21.96	2.28	12	0.24	-560.00	5387.00	24100	20230214	-48.96	8910	20231031	38.05	17330	-29.02	20240110	11610	5.94	20240104	23900	-48.54	20230228	8910	38.05	20231031	1.11	N	289220	500	110 억	429527	N	N	1446	N	N
80	20240216	100940	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12270	-180	5	-1.45	522744700	42112	36.23	12670	12670	12230	16180	8720	12450	12413.20	1.94	-15928	12883	12666	12453	12236	12023	12560	12130	111	3730	500	9210	10	1	22121745	2714	-21.91	2.28	12	0.19	-560.00	5387.00	24100	20230214	-49.09	8910	20231031	37.71	17330	-29.20	20240110	11610	5.68	20240104	23900	-48.66	20230228	8910	37.71	20231031	1.11	N	289220	500	110 억	429527	N	N	1446	N	N
81	20240216	090933	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12560	110	2	0.88	123438420	9785	8.42	12670	12670	12540	16180	8720	12450	12615.07	1.94	2080	12883	12666	12453	12236	12023	12560	12130	111	3730	500	9210	10	1	22121745	2778	-22.43	2.33	12	0.04	-560.00	5387.00	24100	20230214	-47.88	8910	20231031	40.97	17330	-27.52	20240110	11610	8.18	20240104	23900	-47.45	20230228	8910	40.97	20231031	1.11	N	289220	500	110 억	429527	N	N	1446	N	N
82	20240215	160932	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12450	-80	5	-0.64	1435290000	115797	92.88	12640	12670	12240	16280	8780	12530	12394.86	1.98	-1926	12843	12686	12373	12216	11903	12765	12295	111	3750	500	9270	10	1	22121745	2754	-22.23	2.31	12	0.52	-560.00	5387.00	24300	20230209	-48.77	8910	20231031	39.73	17330	-28.16	20240110	11610	7.24	20240104	23900	-47.91	20230228	8910	39.73	20231031	1.12	N	289220	500	110 억	436974	N	N	1446	N	N
83	20240215	150938	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12480	-50	5	-0.40	1383802140	111662	89.56	12640	12670	12240	16280	8780	12530	12392.77	1.98	-2162	12843	12686	12373	12216	11903	12765	12295	111	3750	500	9270	10	1	22121745	2761	-22.29	2.32	12	0.50	-560.00	5387.00	24300	20230209	-48.64	8910	20231031	40.07	17330	-27.99	20240110	11610	7.49	20240104	23900	-47.78	20230228	8910	40.07	20231031	1.12	N	289220	500	110 억	436974	N	N	163	N	N
84	20240215	140931	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12470	-60	5	-0.48	1201310450	97021	77.82	12640	12670	12240	16280	8780	12530	12381.96	1.98	-5049	12843	12686	12373	12216	11903	12765	12295	111	3750	500	9270	10	1	22121745	2759	-22.27	2.31	12	0.44	-560.00	5387.00	24300	20230209	-48.68	8910	20231031	39.96	17330	-28.04	20240110	11610	7.41	20240104	23900	-47.82	20230228	8910	39.96	20231031	1.12	N	289220	500	110 억	436974	N	N	163	N	N
85	20240215	130907	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12330	-200	5	-1.60	973992620	78729	63.14	12640	12670	12240	16280	8780	12530	12371.46	1.98	-11090	12843	12686	12373	12216	11903	12765	12295	111	3750	500	9270	10	1	22121745	2728	-22.02	2.29	12	0.36	-560.00	5387.00	24300	20230209	-49.26	8910	20231031	38.38	17330	-28.85	20240110	11610	6.20	20240104	23900	-48.41	20230228	8910	38.38	20231031	1.12	N	289220	500	110 억	436974	N	N	163	N	N
86	20240215	120931	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12300	-230	5	-1.84	848241300	68509	54.95	12640	12670	12240	16280	8780	12530	12381.46	1.98	-8821	12843	12686	12373	12216	11903	12765	12295	111	3750	500	9270	10	1	22121745	2721	-21.96	2.28	12	0.31	-560.00	5387.00	24300	20230209	-49.38	8910	20231031	38.05	17330	-29.02	20240110	11610	5.94	20240104	23900	-48.54	20230228	8910	38.05	20231031	1.12	N	289220	500	110 억	436974	N	N	163	N	N
87	20240215	110924	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12330	-200	5	-1.60	768466720	62026	49.75	12640	12670	12240	16280	8780	12530	12389.43	1.98	-9810	12843	12686	12373	12216	11903	12765	12295	111	3750	500	9270	10	1	22121745	2728	-22.02	2.29	12	0.28	-560.00	5387.00	24300	20230209	-49.26	8910	20231031	38.38	17330	-28.85	20240110	11610	6.20	20240104	23900	-48.41	20230228	8910	38.38	20231031	1.12	N	289220	500	110 억	436974	N	N	163	N	N
88	20240215	100924	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12300	-230	5	-1.84	552777490	44476	35.67	12640	12670	12280	16280	8780	12530	12428.67	1.98	-4795	12843	12686	12373	12216	11903	12765	12295	111	3750	500	9270	10	1	22121745	2721	-21.96	2.28	12	0.20	-560.00	5387.00	24300	20230209	-49.38	8910	20231031	38.05	17330	-29.02	20240110	11610	5.94	20240104	23900	-48.54	20230228	8910	38.05	20231031	1.12	N	289220	500	110 억	436974	N	N	163	N	N
89	20240215	090927	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12510	-20	5	-0.16	219913670	17525	14.06	12640	12670	12440	16280	8780	12530	12548.57	1.98	-2859	12843	12686	12373	12216	11903	12765	12295	111	3750	500	9270	10	1	22121745	2767	-22.34	2.32	12	0.08	-560.00	5387.00	24300	20230209	-48.52	8910	20231031	40.40	17330	-27.81	20240110	11610	7.75	20240104	23900	-47.66	20230228	8910	40.40	20231031	1.12	N	289220	500	110 억	436974	N	N	163	N	N
90	20240214	160921	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12530	-80	5	-0.63	1498086140	121859	96.23	12210	12530	12060	16390	8830	12610	12293.29	1.98	-1106	12856	12732	12486	12362	12116	12795	12425	111	3780	500	9330	10	1	22121745	2772	-22.38	2.33	12	0.55	-560.00	5387.00	25050	20230208	-49.98	8910	20231031	40.63	17330	-27.70	20240110	11610	7.92	20240104	24100	-48.01	20230214	8910	40.63	20231031	1.16	N	289220	500	110 억	437598	N	N	163	N	N
91	20240214	150923	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12440	-170	5	-1.35	1363519550	111098	87.73	12210	12470	12060	16390	8830	12610	12273.12	1.98	1164	12856	12732	12486	12362	12116	12795	12425	111	3780	500	9330	10	1	22121745	2752	-22.21	2.31	12	0.50	-560.00	5387.00	25050	20230208	-50.34	8910	20231031	39.62	17330	-28.22	20240110	11610	7.15	20240104	24100	-48.38	20230214	8910	39.62	20231031	1.16	N	289220	500	110 억	437598	N	N	2	N	N
92	20240214	140919	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12420	-190	5	-1.51	1241954220	101314	80.01	12210	12470	12060	16390	8830	12610	12258.47	1.98	429	12856	12732	12486	12362	12116	12795	12425	111	3780	500	9330	10	1	22121745	2748	-22.18	2.31	12	0.46	-560.00	5387.00	25050	20230208	-50.42	8910	20231031	39.39	17330	-28.33	20240110	11610	6.98	20240104	24100	-48.46	20230214	8910	39.39	20231031	1.16	N	289220	500	110 억	437598	N	N	2	N	N
93	20240214	130922	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12370	-240	5	-1.90	1100820830	89922	71.01	12210	12460	12060	16390	8830	12610	12241.95	1.98	78	12856	12732	12486	12362	12116	12795	12425	111	3780	500	9330	10	1	22121745	2736	-22.09	2.30	12	0.41	-560.00	5387.00	25050	20230208	-50.62	8910	20231031	38.83	17330	-28.62	20240110	11610	6.55	20240104	24100	-48.67	20230214	8910	38.83	20231031	1.16	N	289220	500	110 억	437598	N	N	2	N	N
94	20240214	120914	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12380	-230	5	-1.82	1023537810	83682	66.08	12210	12460	12060	16390	8830	12610	12231.28	1.98	331	12856	12732	12486	12362	12116	12795	12425	111	3780	500	9330	10	1	22121745	2739	-22.11	2.30	12	0.38	-560.00	5387.00	25050	20230208	-50.58	8910	20231031	38.95	17330	-28.56	20240110	11610	6.63	20240104	24100	-48.63	20230214	8910	38.95	20231031	1.16	N	289220	500	110 억	437598	N	N	2	N	N
95	20240214	110919	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12300	-310	5	-2.46	841494730	68910	54.42	12210	12350	12060	16390	8830	12610	12211.50	1.98	-1474	12856	12732	12486	12362	12116	12795	12425	111	3780	500	9330	10	1	22121745	2721	-21.96	2.28	12	0.31	-560.00	5387.00	25050	20230208	-50.90	8910	20231031	38.05	17330	-29.02	20240110	11610	5.94	20240104	24100	-48.96	20230214	8910	38.05	20231031	1.16	N	289220	500	110 억	437598	N	N	2	N	N
96	20240214	090911	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12260	-350	5	-2.78	148975780	12188	9.62	12210	12350	12170	16390	8830	12610	12223.15	1.98	-2108	12856	12732	12486	12362	12116	12795	12425	111	3780	500	9330	10	1	22121745	2712	-21.89	2.28	12	0.06	-560.00	5387.00	25050	20230208	-51.06	8910	20231031	37.60	17330	-29.26	20240110	11610	5.60	20240104	24100	-49.13	20230214	8910	37.60	20231031	1.16	N	289220	500	110 억	437598	N	N	2	N	N
97	20240213	160909	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12610	370	2	3.02	1545000600	124137	100.99	12240	12610	12240	15910	8570	12240	12445.61	1.92	10482	12606	12422	12226	12042	11846	12515	12135	111	3670	500	9050	10	1	22121745	2790	-22.52	2.34	12	0.56	-560.00	5387.00	25100	20230207	-49.76	8910	20231031	41.53	17330	-27.24	20240110	11610	8.61	20240104	24100	-47.68	20230214	8910	41.53	20231031	1.16	N	289220	500	110 억	425519	N	N	2	N	N
98	20240213	150908	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12560	320	2	2.61	1452872160	116813	95.03	12240	12610	12240	15910	8570	12240	12437.59	1.92	11397	12606	12422	12226	12042	11846	12515	12135	111	3670	500	9050	10	1	22121745	2778	-22.43	2.33	12	0.53	-560.00	5387.00	25100	20230207	-49.96	8910	20231031	40.97	17330	-27.52	20240110	11610	8.18	20240104	24100	-47.88	20230214	8910	40.97	20231031	1.16	N	289220	500	110 억	425519	N	N	17	N	N
99	20240213	140917	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12470	230	2	1.88	1197701040	96432	78.45	12240	12600	12240	15910	8570	12240	12420.16	1.92	11952	12606	12422	12226	12042	11846	12515	12135	111	3670	500	9050	10	1	22121745	2759	-22.27	2.31	12	0.44	-560.00	5387.00	25100	20230207	-50.32	8910	20231031	39.96	17330	-28.04	20240110	11610	7.41	20240104	24100	-48.26	20230214	8910	39.96	20231031	1.16	N	289220	500	110 억	425519	N	N	17	N	N
100	20240213	130905	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12490	250	2	2.04	1098518530	88473	71.97	12240	12600	12240	15910	8570	12240	12416.43	1.92	11818	12606	12422	12226	12042	11846	12515	12135	111	3670	500	9050	10	1	22121745	2763	-22.30	2.32	12	0.40	-560.00	5387.00	25100	20230207	-50.24	8910	20231031	40.18	17330	-27.93	20240110	11610	7.58	20240104	24100	-48.17	20230214	8910	40.18	20231031	1.16	N	289220	500	110 억	425519	N	N	17	N	N
101	20240213	120915	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12570	330	2	2.70	955434000	77046	62.68	12240	12600	12240	15910	8570	12240	12400.83	1.92	12382	12606	12422	12226	12042	11846	12515	12135	111	3670	500	9050	10	1	22121745	2781	-22.45	2.33	12	0.35	-560.00	5387.00	25100	20230207	-49.92	8910	20231031	41.08	17330	-27.47	20240110	11610	8.27	20240104	24100	-47.84	20230214	8910	41.08	20231031	1.16	N	289220	500	110 억	425519	N	N	17	N	N
102	20240213	110938	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12380	140	2	1.14	700691350	56651	46.09	12240	12450	12240	15910	8570	12240	12368.56	1.92	8741	12606	12422	12226	12042	11846	12515	12135	111	3670	500	9050	10	1	22121745	2739	-22.11	2.30	12	0.26	-560.00	5387.00	25100	20230207	-50.68	8910	20231031	38.95	17330	-28.56	20240110	11610	6.63	20240104	24100	-48.63	20230214	8910	38.95	20231031	1.16	N	289220	500	110 억	425519	N	N	17	N	N
103	20240213	100755	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12360	120	2	0.98	560782000	45336	36.88	12240	12450	12240	15910	8570	12240	12369.46	1.92	10640	12606	12422	12226	12042	11846	12515	12135	111	3670	500	9050	10	1	22121745	2734	-22.07	2.29	12	0.20	-560.00	5387.00	25100	20230207	-50.76	8910	20231031	38.72	17330	-28.68	20240110	11610	6.46	20240104	24100	-48.71	20230214	8910	38.72	20231031	1.16	N	289220	500	110 억	425519	N	N	17	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History