KissMeData/054780/price/prices-20240101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	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	20240123	120546	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6980	0	3	0.00	71968850	10357	24.34	7080	7080	6900	9070	4890	6980	6948.81	7.43	334	7206	7092	7026	6912	6846	7060	6880	98	2090	500	5020	10	1	19547793	1364	-81.16	2.31	12	0.05	-86.00	3028.00	11980	20230217	-41.74	6020	20231024	15.95	8090	-13.72	20240110	6690	4.33	20240117	11980	-41.74	20230217	6020	15.95	20231024	3.33	N	054780	500	97 억	1452280	N	N	723	N	N
3	20240123	110544	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6970	-10	5	-0.14	64005690	9216	21.66	7080	7080	6900	9070	4890	6980	6945.06	7.43	506	7206	7092	7026	6912	6846	7060	6880	98	2090	500	5020	10	1	19547793	1362	-81.05	2.30	12	0.05	-86.00	3028.00	11980	20230217	-41.82	6020	20231024	15.78	8090	-13.84	20240110	6690	4.19	20240117	11980	-41.82	20230217	6020	15.78	20231024	3.33	N	054780	500	97 억	1452280	N	N	723	N	N
4	20240123	100544	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6980	0	3	0.00	39154400	5646	13.27	7080	7080	6900	9070	4890	6980	6934.89	7.43	-640	7206	7092	7026	6912	6846	7060	6880	98	2090	500	5020	10	1	19547793	1364	-81.16	2.31	12	0.03	-86.00	3028.00	11980	20230217	-41.74	6020	20231024	15.95	8090	-13.72	20240110	6690	4.33	20240117	11980	-41.74	20230217	6020	15.95	20231024	3.33	N	054780	500	97 억	1452280	N	N	723	N	N
5	20240123	090544	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7060	80	2	1.15	1539920	220	0.52	7080	7080	6980	9070	4890	6980	6999.64	7.43	-177	7206	7092	7026	6912	6846	7060	6880	98	2090	500	5020	10	1	19547793	1380	-82.09	2.33	12	0.00	-86.00	3028.00	11980	20230217	-41.07	6020	20231024	17.28	8090	-12.73	20240110	6690	5.53	20240117	11980	-41.07	20230217	6020	17.28	20231024	3.33	N	054780	500	97 억	1452280	N	N	723	N	N
6	20240119	160540	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7090	160	2	2.31	192757460	27284	85.11	6900	7150	6900	9000	4860	6930	7064.88	7.42	17	7063	6996	6883	6816	6703	7030	6850	98	2070	500	4980	10	1	19547793	1386	-82.44	2.34	12	0.14	-86.00	3028.00	11980	20230217	-40.82	6020	20231024	17.77	8090	-12.36	20240110	6690	5.98	20240117	11980	-40.82	20230217	6020	17.77	20231024	3.32	N	054780	500	97 억	1450742	N	N	165	N	N
7	20240119	150542	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7070	140	2	2.02	180500550	25543	79.68	6900	7150	6900	9000	4860	6930	7066.58	7.42	-139	7063	6996	6883	6816	6703	7030	6850	98	2070	500	4980	10	1	19547793	1382	-82.21	2.33	12	0.13	-86.00	3028.00	11980	20230217	-40.98	6020	20231024	17.44	8090	-12.61	20240110	6690	5.68	20240117	11980	-40.98	20230217	6020	17.44	20231024	3.32	N	054780	500	97 억	1450742	N	N	95	N	N
8	20240119	140541	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7080	150	2	2.16	148059680	20957	65.37	6900	7150	6900	9000	4860	6930	7064.99	7.42	1915	7063	6996	6883	6816	6703	7030	6850	98	2070	500	4980	10	1	19547793	1384	-82.33	2.34	12	0.11	-86.00	3028.00	11980	20230217	-40.90	6020	20231024	17.61	8090	-12.48	20240110	6690	5.83	20240117	11980	-40.90	20230217	6020	17.61	20231024	3.32	N	054780	500	97 억	1450742	N	N	95	N	N
9	20240119	130542	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7040	110	2	1.59	130656520	18492	57.68	6900	7150	6900	9000	4860	6930	7065.64	7.42	2517	7063	6996	6883	6816	6703	7030	6850	98	2070	500	4980	10	1	19547793	1376	-81.86	2.32	12	0.09	-86.00	3028.00	11980	20230217	-41.24	6020	20231024	16.94	8090	-12.98	20240110	6690	5.23	20240117	11980	-41.24	20230217	6020	16.94	20231024	3.32	N	054780	500	97 억	1450742	N	N	95	N	N
10	20240119	120544	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7060	130	2	1.88	95940810	13576	42.35	6900	7150	6900	9000	4860	6930	7067.03	7.42	1457	7063	6996	6883	6816	6703	7030	6850	98	2070	500	4980	10	1	19547793	1380	-82.09	2.33	12	0.07	-86.00	3028.00	11980	20230217	-41.07	6020	20231024	17.28	8090	-12.73	20240110	6690	5.53	20240117	11980	-41.07	20230217	6020	17.28	20231024	3.32	N	054780	500	97 억	1450742	N	N	95	N	N
11	20240119	110543	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7050	120	2	1.73	82298520	11646	36.33	6900	7150	6900	9000	4860	6930	7066.78	7.42	1219	7063	6996	6883	6816	6703	7030	6850	98	2070	500	4980	10	1	19547793	1378	-81.98	2.33	12	0.06	-86.00	3028.00	11980	20230217	-41.15	6020	20231024	17.11	8090	-12.86	20240110	6690	5.38	20240117	11980	-41.15	20230217	6020	17.11	20231024	3.32	N	054780	500	97 억	1450742	N	N	95	N	N
12	20240119	100547	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7110	180	2	2.60	61320350	8682	27.08	6900	7150	6900	9000	4860	6930	7063.07	7.42	1472	7063	6996	6883	6816	6703	7030	6850	98	2070	500	4980	10	1	19547793	1390	-82.67	2.35	12	0.04	-86.00	3028.00	11980	20230217	-40.65	6020	20231024	18.11	8090	-12.11	20240110	6690	6.28	20240117	11980	-40.65	20230217	6020	18.11	20231024	3.32	N	054780	500	97 억	1450742	N	N	95	N	N
13	20240119	090540	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7060	130	2	1.88	11972500	1716	5.35	6900	7060	6900	9000	4860	6930	6977.23	7.42	424	7063	6996	6883	6816	6703	7030	6850	98	2070	500	4980	10	1	19547793	1380	-82.09	2.33	12	0.01	-86.00	3028.00	11980	20230217	-41.07	6020	20231024	17.28	8090	-12.73	20240110	6690	5.53	20240117	11980	-41.07	20230217	6020	17.28	20231024	3.32	N	054780	500	97 억	1450742	N	N	95	N	N
14	20240118	160540	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6930	130	2	1.91	215778170	31518	23.18	6770	6950	6770	8840	4760	6800	6846.15	7.43	-1530	7180	6990	6840	6650	6500	6915	6575	98	2040	500	4890	10	1	19547793	1355	-80.58	2.29	12	0.16	-86.00	3028.00	11980	20230217	-42.15	6020	20231024	15.12	8090	-14.34	20240110	6690	3.59	20240117	11980	-42.15	20230217	6020	15.12	20231024	3.31	N	054780	500	97 억	1452248	N	N	95	N	N
15	20240118	150540	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6890	90	2	1.32	195068050	28523	20.97	6770	6950	6770	8840	4760	6800	6838.97	7.43	-834	7180	6990	6840	6650	6500	6915	6575	98	2040	500	4890	10	1	19547793	1347	-80.12	2.28	12	0.15	-86.00	3028.00	11980	20230217	-42.49	6020	20231024	14.45	8090	-14.83	20240110	6690	2.99	20240117	11980	-42.49	20230217	6020	14.45	20231024	3.31	N	054780	500	97 억	1452248	N	N	22	N	N
16	20240118	140541	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6800	0	3	0.00	171965350	25136	18.48	6770	6950	6770	8840	4760	6800	6841.40	7.43	-1454	7180	6990	6840	6650	6500	6915	6575	98	2040	500	4890	10	1	19547793	1329	-79.07	2.25	12	0.13	-86.00	3028.00	11980	20230217	-43.24	6020	20231024	12.96	8090	-15.95	20240110	6690	1.64	20240117	11980	-43.24	20230217	6020	12.96	20231024	3.31	N	054780	500	97 억	1452248	N	N	22	N	N
17	20240118	130540	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6900	100	2	1.47	126592580	18485	13.59	6770	6950	6770	8840	4760	6800	6848.39	7.43	-641	7180	6990	6840	6650	6500	6915	6575	98	2040	500	4890	10	1	19547793	1349	-80.23	2.28	12	0.09	-86.00	3028.00	11980	20230217	-42.40	6020	20231024	14.62	8090	-14.71	20240110	6690	3.14	20240117	11980	-42.40	20230217	6020	14.62	20231024	3.31	N	054780	500	97 억	1452248	N	N	22	N	N
18	20240118	120542	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6850	50	2	0.74	114421100	16713	12.29	6770	6950	6770	8840	4760	6800	6846.23	7.43	-119	7180	6990	6840	6650	6500	6915	6575	98	2040	500	4890	10	1	19547793	1339	-79.65	2.26	12	0.09	-86.00	3028.00	11980	20230217	-42.82	6020	20231024	13.79	8090	-15.33	20240110	6690	2.39	20240117	11980	-42.82	20230217	6020	13.79	20231024	3.31	N	054780	500	97 억	1452248	N	N	22	N	N
19	20240118	110542	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6910	110	2	1.62	104218480	15227	11.20	6770	6950	6770	8840	4760	6800	6844.32	7.43	681	7180	6990	6840	6650	6500	6915	6575	98	2040	500	4890	10	1	19547793	1351	-80.35	2.28	12	0.08	-86.00	3028.00	11980	20230217	-42.32	6020	20231024	14.78	8090	-14.59	20240110	6690	3.29	20240117	11980	-42.32	20230217	6020	14.78	20231024	3.31	N	054780	500	97 억	1452248	N	N	22	N	N
20	20240118	100540	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6900	100	2	1.47	91874110	13439	9.88	6770	6950	6770	8840	4760	6800	6836.38	7.43	762	7180	6990	6840	6650	6500	6915	6575	98	2040	500	4890	10	1	19547793	1349	-80.23	2.28	12	0.07	-86.00	3028.00	11980	20230217	-42.40	6020	20231024	14.62	8090	-14.71	20240110	6690	3.14	20240117	11980	-42.40	20230217	6020	14.62	20231024	3.31	N	054780	500	97 억	1452248	N	N	22	N	N
21	20240118	090540	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6840	40	2	0.59	8245030	1216	0.89	6770	6860	6770	8840	4760	6800	6780.45	7.43	6	7180	6990	6840	6650	6500	6915	6575	98	2040	500	4890	10	1	19547793	1337	-79.53	2.26	12	0.01	-86.00	3028.00	11980	20230217	-42.90	6020	20231024	13.62	8090	-15.45	20240110	6690	2.24	20240117	11980	-42.90	20230217	6020	13.62	20231024	3.31	N	054780	500	97 억	1452248	N	N	22	N	N
22	20240117	160538	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6800	-190	5	-2.72	926516290	135889	522.23	6950	7030	6690	9080	4900	6990	6817.81	7.46	-4005	7183	7086	6993	6896	6803	7040	6850	98	2090	500	5030	10	1	19547793	1329	-79.07	2.25	12	0.70	-86.00	3028.00	11980	20230217	-43.24	6020	20231024	12.96	8090	-15.95	20240110	6690	1.64	20240117	11980	-43.24	20230217	6020	12.96	20231024	3.31	N	054780	500	97 억	1458397	N	N	22	N	N
23	20240117	150541	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6760	-230	5	-3.29	882412720	129400	497.29	6950	7030	6690	9080	4900	6990	6818.87	7.46	-2358	7183	7086	6993	6896	6803	7040	6850	98	2090	500	5030	10	1	19547793	1321	-78.60	2.23	12	0.66	-86.00	3028.00	11980	20230217	-43.57	6020	20231024	12.29	8090	-16.44	20240110	6690	1.05	20240117	11980	-43.57	20230217	6020	12.29	20231024	3.31	N	054780	500	97 억	1458397	N	N	197	N	N
24	20240117	140539	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6750	-240	5	-3.43	560108890	82285	316.23	6950	7030	6690	9080	4900	6990	6806.27	7.46	2775	7183	7086	6993	6896	6803	7040	6850	98	2090	500	5030	10	1	19547793	1319	-78.49	2.23	12	0.42	-86.00	3028.00	11980	20230217	-43.66	6020	20231024	12.13	8090	-16.56	20240110	6690	0.90	20240117	11980	-43.66	20230217	6020	12.13	20231024	3.31	N	054780	500	97 억	1458397	N	N	197	N	N
25	20240117	130540	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6730	-260	5	-3.72	516990840	75857	291.52	6950	7030	6710	9080	4900	6990	6814.64	7.46	3709	7183	7086	6993	6896	6803	7040	6850	98	2090	500	5030	10	1	19547793	1316	-78.26	2.22	12	0.39	-86.00	3028.00	11980	20230217	-43.82	6020	20231024	11.79	8090	-16.81	20240110	6710	0.30	20240117	11980	-43.82	20230217	6020	11.79	20231024	3.31	N	054780	500	97 억	1458397	N	N	197	N	N
26	20240117	120541	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6750	-240	5	-3.43	487535220	71478	274.69	6950	7030	6720	9080	4900	6990	6820.06	7.46	4073	7183	7086	6993	6896	6803	7040	6850	98	2090	500	5030	10	1	19547793	1319	-78.49	2.23	12	0.37	-86.00	3028.00	11980	20230217	-43.66	6020	20231024	12.13	8090	-16.56	20240110	6720	0.45	20240117	11980	-43.66	20230217	6020	12.13	20231024	3.31	N	054780	500	97 억	1458397	N	N	197	N	N
27	20240117	110541	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6830	-160	5	-2.29	361960810	52862	203.15	6950	7030	6800	9080	4900	6990	6846.46	7.46	-700	7183	7086	6993	6896	6803	7040	6850	98	2090	500	5030	10	1	19547793	1335	-79.42	2.26	12	0.27	-86.00	3028.00	11980	20230217	-42.99	6020	20231024	13.46	8090	-15.57	20240110	6800	0.44	20240117	11980	-42.99	20230217	6020	13.46	20231024	3.31	N	054780	500	97 억	1458397	N	N	197	N	N
28	20240117	100538	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6830	-160	5	-2.29	198507730	28931	111.18	6950	7030	6810	9080	4900	6990	6860.07	7.46	-3309	7183	7086	6993	6896	6803	7040	6850	98	2090	500	5030	10	1	19547793	1335	-79.42	2.26	12	0.15	-86.00	3028.00	11980	20230217	-42.99	6020	20231024	13.46	8090	-15.57	20240110	6810	0.29	20240117	11980	-42.99	20230217	6020	13.46	20231024	3.31	N	054780	500	97 억	1458397	N	N	197	N	N
29	20240117	090540	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6990	0	3	0.00	9997120	1433	5.51	6950	7030	6950	9080	4900	6990	6972.74	7.46	-67	7183	7086	6993	6896	6803	7040	6850	98	2090	500	5030	10	1	19547793	1366	-81.28	2.31	12	0.01	-86.00	3028.00	11980	20230217	-41.65	6020	20231024	16.11	8090	-13.60	20240110	6900	1.30	20240116	11980	-41.65	20230217	6020	16.11	20231024	3.31	N	054780	500	97 억	1458397	N	N	197	N	N
30	20240116	160538	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6990	0	3	0.00	166892900	23815	29.67	7020	7090	6900	9080	4900	6990	7007.89	7.47	-2692	7350	7170	7060	6880	6770	7115	6825	98	2090	500	5030	10	1	19547793	1366	-81.28	2.31	12	0.12	-86.00	3028.00	11980	20230217	-41.65	6020	20231024	16.11	8090	-13.60	20240110	6900	1.30	20240116	11980	-41.65	20230217	6020	16.11	20231024	3.30	N	054780	500	97 억	1461089	N	N	197	N	N
31	20240116	150538	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6990	0	3	0.00	142090970	20271	25.25	7020	7090	6900	9080	4900	6990	7009.57	7.47	-2537	7350	7170	7060	6880	6770	7115	6825	98	2090	500	5030	10	1	19547793	1366	-81.28	2.31	12	0.10	-86.00	3028.00	11980	20230217	-41.65	6020	20231024	16.11	8090	-13.60	20240110	6900	1.30	20240116	11980	-41.65	20230217	6020	16.11	20231024	3.30	N	054780	500	97 억	1461089	N	N	1242	N	N
32	20240116	140539	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7020	30	2	0.43	119339720	17025	21.21	7020	7090	6900	9080	4900	6990	7009.68	7.47	-2210	7350	7170	7060	6880	6770	7115	6825	98	2090	500	5030	10	1	19547793	1372	-81.63	2.32	12	0.09	-86.00	3028.00	11980	20230217	-41.40	6020	20231024	16.61	8090	-13.23	20240110	6900	1.74	20240116	11980	-41.40	20230217	6020	16.61	20231024	3.30	N	054780	500	97 억	1461089	N	N	1242	N	N
33	20240116	130538	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7020	30	2	0.43	114923350	16395	20.42	7020	7090	6900	9080	4900	6990	7009.66	7.47	-2060	7350	7170	7060	6880	6770	7115	6825	98	2090	500	5030	10	1	19547793	1372	-81.63	2.32	12	0.08	-86.00	3028.00	11980	20230217	-41.40	6020	20231024	16.61	8090	-13.23	20240110	6900	1.74	20240116	11980	-41.40	20230217	6020	16.61	20231024	3.30	N	054780	500	97 억	1461089	N	N	1242	N	N
34	20240116	120538	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7050	60	2	0.86	107328870	15314	19.08	7020	7090	6900	9080	4900	6990	7008.55	7.47	-2233	7350	7170	7060	6880	6770	7115	6825	98	2090	500	5030	10	1	19547793	1378	-81.98	2.33	12	0.08	-86.00	3028.00	11980	20230217	-41.15	6020	20231024	17.11	8090	-12.86	20240110	6900	2.17	20240116	11980	-41.15	20230217	6020	17.11	20231024	3.30	N	054780	500	97 억	1461089	N	N	1242	N	N
35	20240116	110537	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7020	30	2	0.43	95383900	13615	16.96	7020	7090	6900	9080	4900	6990	7005.80	7.47	-2056	7350	7170	7060	6880	6770	7115	6825	98	2090	500	5030	10	1	19547793	1372	-81.63	2.32	12	0.07	-86.00	3028.00	11980	20230217	-41.40	6020	20231024	16.61	8090	-13.23	20240110	6900	1.74	20240116	11980	-41.40	20230217	6020	16.61	20231024	3.30	N	054780	500	97 억	1461089	N	N	1242	N	N
36	20240116	100537	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6960	-30	5	-0.43	51599580	7336	9.14	7020	7090	6950	9080	4900	6990	7033.75	7.47	-2092	7350	7170	7060	6880	6770	7115	6825	98	2090	500	5030	10	1	19547793	1361	-80.93	2.30	12	0.04	-86.00	3028.00	11980	20230217	-41.90	6020	20231024	15.61	8090	-13.97	20240110	6950	0.14	20240116	11980	-41.90	20230217	6020	15.61	20231024	3.30	N	054780	500	97 억	1461089	N	N	1242	N	N
37	20240116	090536	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7060	70	2	1.00	7347050	1042	1.30	7020	7060	7020	9080	4900	6990	7050.91	7.47	77	7350	7170	7060	6880	6770	7115	6825	98	2090	500	5030	10	1	19547793	1380	-82.09	2.33	12	0.01	-86.00	3028.00	11980	20230217	-41.07	6020	20231024	17.28	8090	-12.73	20240110	6950	1.58	20240115	11980	-41.07	20230217	6020	17.28	20231024	3.30	N	054780	500	97 억	1461089	N	N	1242	N	N
38	20240115	160536	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6990	-250	5	-3.45	552873250	78275	71.02	7200	7240	6950	9410	5070	7240	7063.22	7.46	3263	7726	7482	7316	7072	6906	7400	6990	98	2170	500	5210	10	1	19547793	1366	-81.28	2.31	12	0.40	-86.00	3028.00	11980	20230217	-41.65	6020	20231024	16.11	8090	-13.60	20240110	6950	0.58	20240115	11980	-41.65	20230217	6020	16.11	20231024	3.30	N	054780	500	97 억	1458556	N	N	1242	N	N
39	20240115	150537	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7040	-200	5	-2.76	518780990	73424	66.62	7200	7240	6950	9410	5070	7240	7065.55	7.46	3205	7726	7482	7316	7072	6906	7400	6990	98	2170	500	5210	10	1	19547793	1376	-81.86	2.32	12	0.38	-86.00	3028.00	11980	20230217	-41.24	6020	20231024	16.94	8090	-12.98	20240110	6950	1.29	20240115	11980	-41.24	20230217	6020	16.94	20231024	3.30	N	054780	500	97 억	1458556	N	N	499	N	N
40	20240115	140538	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6970	-270	5	-3.73	483286170	68361	62.03	7200	7240	6970	9410	5070	7240	7069.62	7.46	3235	7726	7482	7316	7072	6906	7400	6990	98	2170	500	5210	10	1	19547793	1362	-81.05	2.30	12	0.35	-86.00	3028.00	11980	20230217	-41.82	6020	20231024	15.78	8090	-13.84	20240110	6970	0.00	20240115	11980	-41.82	20230217	6020	15.78	20231024	3.30	N	054780	500	97 억	1458556	N	N	499	N	N
41	20240115	130536	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7040	-200	5	-2.76	400706620	56589	51.34	7200	7240	6970	9410	5070	7240	7081.00	7.46	1436	7726	7482	7316	7072	6906	7400	6990	98	2170	500	5210	10	1	19547793	1376	-81.86	2.32	12	0.29	-86.00	3028.00	11980	20230217	-41.24	6020	20231024	16.94	8090	-12.98	20240110	6970	1.00	20240115	11980	-41.24	20230217	6020	16.94	20231024	3.30	N	054780	500	97 억	1458556	N	N	499	N	N
42	20240115	120536	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7170	-70	5	-0.97	262910600	36951	33.53	7200	7240	7050	9410	5070	7240	7115.11	7.46	-2469	7726	7482	7316	7072	6906	7400	6990	98	2170	500	5210	10	1	19547793	1402	-83.37	2.37	12	0.19	-86.00	3028.00	11980	20230217	-40.15	6020	20231024	19.10	8090	-11.37	20240110	7050	1.70	20240115	11980	-40.15	20230217	6020	19.10	20231024	3.30	N	054780	500	97 억	1458556	N	N	499	N	N
43	20240115	110535	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7080	-160	5	-2.21	228089880	32059	29.09	7200	7240	7050	9410	5070	7240	7114.69	7.46	-2315	7726	7482	7316	7072	6906	7400	6990	98	2170	500	5210	10	1	19547793	1384	-82.33	2.34	12	0.16	-86.00	3028.00	11980	20230217	-40.90	6020	20231024	17.61	8090	-12.48	20240110	7050	0.43	20240115	11980	-40.90	20230217	6020	17.61	20231024	3.30	N	054780	500	97 억	1458556	N	N	499	N	N
44	20240115	100534	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7170	-70	5	-0.97	57334340	7996	7.25	7200	7240	7120	9410	5070	7240	7170.38	7.46	-2413	7726	7482	7316	7072	6906	7400	6990	98	2170	500	5210	10	1	19547793	1402	-83.37	2.37	12	0.04	-86.00	3028.00	11980	20230217	-40.15	6020	20231024	19.10	8090	-11.37	20240110	7120	0.70	20240115	11980	-40.15	20230217	6020	19.10	20231024	3.30	N	054780	500	97 억	1458556	N	N	499	N	N
45	20240115	090536	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7140	-100	5	-1.38	14516160	2026	1.84	7200	7200	7120	9410	5070	7240	7164.94	7.46	-1008	7726	7482	7316	7072	6906	7400	6990	98	2170	500	5210	10	1	19547793	1396	-83.02	2.36	12	0.01	-86.00	3028.00	11980	20230217	-40.40	6020	20231024	18.60	8090	-11.74	20240110	7120	0.28	20240115	11980	-40.40	20230217	6020	18.60	20231024	3.30	N	054780	500	97 억	1458556	N	N	499	N	N
46	20240112	160533	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7240	-230	5	-3.08	798371340	109023	123.83	7490	7560	7150	9710	5230	7470	7322.96	7.72	-50354	7630	7550	7510	7430	7390	7530	7410	98	2240	500	5370	10	1	19547793	1415	-84.19	2.39	12	0.56	-86.00	3028.00	11980	20230217	-39.57	6020	20231024	20.27	8090	-10.51	20240110	7150	1.26	20240112	11980	-39.57	20230217	6020	20.27	20231024	3.21	N	054780	500	97 억	1508745	N	N	499	N	N
47	20240112	150534	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7270	-200	5	-2.68	777281020	106114	120.53	7490	7560	7150	9710	5230	7470	7324.96	7.72	-49425	7630	7550	7510	7430	7390	7530	7410	98	2240	500	5370	10	1	19547793	1421	-84.53	2.40	12	0.54	-86.00	3028.00	11980	20230217	-39.32	6020	20231024	20.76	8090	-10.14	20240110	7150	1.68	20240112	11980	-39.32	20230217	6020	20.76	20231024	3.21	N	054780	500	97 억	1508745	N	N	36	N	N
48	20240112	140534	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7230	-240	5	-3.21	627267760	85247	96.83	7490	7560	7200	9710	5230	7470	7358.24	7.72	-48221	7630	7550	7510	7430	7390	7530	7410	98	2240	500	5370	10	1	19547793	1413	-84.07	2.39	12	0.44	-86.00	3028.00	11980	20230217	-39.65	6020	20231024	20.10	8090	-10.63	20240110	7200	0.42	20240112	11980	-39.65	20230217	6020	20.10	20231024	3.21	N	054780	500	97 억	1508745	N	N	36	N	N
49	20240112	130532	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7310	-160	5	-2.14	532796550	72183	81.99	7490	7560	7260	9710	5230	7470	7381.19	7.72	-37469	7630	7550	7510	7430	7390	7530	7410	98	2240	500	5370	10	1	19547793	1429	-85.00	2.41	12	0.37	-86.00	3028.00	11980	20230217	-38.98	6020	20231024	21.43	8090	-9.64	20240110	7260	0.69	20240112	11980	-38.98	20230217	6020	21.43	20231024	3.21	N	054780	500	97 억	1508745	N	N	36	N	N
50	20240112	120535	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7330	-140	5	-1.87	433836210	58615	66.58	7490	7560	7310	9710	5230	7470	7401.45	7.72	-26967	7630	7550	7510	7430	7390	7530	7410	98	2240	500	5370	10	1	19547793	1433	-85.23	2.42	12	0.30	-86.00	3028.00	11980	20230217	-38.81	6020	20231024	21.76	8090	-9.39	20240110	7310	0.27	20240112	11980	-38.81	20230217	6020	21.76	20231024	3.21	N	054780	500	97 억	1508745	N	N	36	N	N
51	20240112	110532	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7380	-90	5	-1.20	365216340	49261	55.95	7490	7560	7350	9710	5230	7470	7413.90	7.72	-24126	7630	7550	7510	7430	7390	7530	7410	98	2240	500	5370	10	1	19547793	1443	-85.81	2.44	12	0.25	-86.00	3028.00	11980	20230217	-38.40	6020	20231024	22.59	8090	-8.78	20240110	7310	0.96	20240103	11980	-38.40	20230217	6020	22.59	20231024	3.21	N	054780	500	97 억	1508745	N	N	36	N	N
52	20240112	100532	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7370	-100	5	-1.34	288319820	38833	44.11	7490	7560	7370	9710	5230	7470	7424.61	7.72	-15088	7630	7550	7510	7430	7390	7530	7410	98	2240	500	5370	10	1	19547793	1441	-85.70	2.43	12	0.20	-86.00	3028.00	11980	20230217	-38.48	6020	20231024	22.43	8090	-8.90	20240110	7310	0.82	20240103	11980	-38.48	20230217	6020	22.43	20231024	3.21	N	054780	500	97 억	1508745	N	N	36	N	N
53	20240112	090532	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7540	70	2	0.94	42573410	5684	6.46	7490	7560	7450	9710	5230	7470	7490.04	7.72	3923	7630	7550	7510	7430	7390	7530	7410	98	2240	500	5370	10	1	19547793	1474	-87.67	2.49	12	0.03	-86.00	3028.00	11980	20230217	-37.06	6020	20231024	25.25	8090	-6.80	20240110	7310	3.15	20240103	11980	-37.06	20230217	6020	25.25	20231024	3.21	N	054780	500	97 억	1508745	N	N	36	N	N
54	20240111	160530	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7470	-20	5	-0.27	659527350	87837	17.86	7490	7590	7470	9730	5250	7490	7508.55	7.50	24904	8316	7902	7676	7262	7036	7790	7150	98	2240	500	5390	10	1	19547793	1460	-86.86	2.47	12	0.45	-86.00	3028.00	11980	20230217	-37.65	6020	20231024	24.09	8090	-7.66	20240110	7310	2.19	20240103	11980	-37.65	20230217	6020	24.09	20231024	3.21	N	054780	500	97 억	1466188	N	N	36	N	N
55	20240111	150533	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7510	20	2	0.27	608817080	81055	16.48	7490	7590	7470	9730	5250	7490	7511.16	7.50	24639	8316	7902	7676	7262	7036	7790	7150	98	2240	500	5390	10	1	19547793	1468	-87.33	2.48	12	0.41	-86.00	3028.00	11980	20230217	-37.31	6020	20231024	24.75	8090	-7.17	20240110	7310	2.74	20240103	11980	-37.31	20230217	6020	24.75	20231024	3.21	N	054780	500	97 억	1466188	N	N	869	N	N
56	20240111	140532	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7500	10	2	0.13	476782650	63446	12.90	7490	7590	7470	9730	5250	7490	7514.78	7.50	17729	8316	7902	7676	7262	7036	7790	7150	98	2240	500	5390	10	1	19547793	1466	-87.21	2.48	12	0.32	-86.00	3028.00	11980	20230217	-37.40	6020	20231024	24.58	8090	-7.29	20240110	7310	2.60	20240103	11980	-37.40	20230217	6020	24.58	20231024	3.21	N	054780	500	97 억	1466188	N	N	869	N	N
57	20240111	130530	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7500	10	2	0.13	359000970	47713	9.70	7490	7590	7490	9730	5250	7490	7524.18	7.50	14618	8316	7902	7676	7262	7036	7790	7150	98	2240	500	5390	10	1	19547793	1466	-87.21	2.48	12	0.24	-86.00	3028.00	11980	20230217	-37.40	6020	20231024	24.58	8090	-7.29	20240110	7310	2.60	20240103	11980	-37.40	20230217	6020	24.58	20231024	3.21	N	054780	500	97 억	1466188	N	N	869	N	N
58	20240111	120531	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7510	20	2	0.27	263047060	34935	7.11	7490	7590	7490	9730	5250	7490	7529.62	7.50	11716	8316	7902	7676	7262	7036	7790	7150	98	2240	500	5390	10	1	19547793	1468	-87.33	2.48	12	0.18	-86.00	3028.00	11980	20230217	-37.31	6020	20231024	24.75	8090	-7.17	20240110	7310	2.74	20240103	11980	-37.31	20230217	6020	24.75	20231024	3.21	N	054780	500	97 억	1466188	N	N	869	N	N
59	20240111	110533	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7530	40	2	0.53	175598430	23329	4.74	7490	7590	7490	9730	5250	7490	7527.05	7.50	7941	8316	7902	7676	7262	7036	7790	7150	98	2240	500	5390	10	1	19547793	1472	-87.56	2.49	12	0.12	-86.00	3028.00	11980	20230217	-37.15	6020	20231024	25.08	8090	-6.92	20240110	7310	3.01	20240103	11980	-37.15	20230217	6020	25.08	20231024	3.21	N	054780	500	97 억	1466188	N	N	869	N	N
60	20240111	100532	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7520	30	2	0.40	83967510	11144	2.27	7490	7590	7490	9730	5250	7490	7534.79	7.50	6681	8316	7902	7676	7262	7036	7790	7150	98	2240	500	5390	10	1	19547793	1470	-87.44	2.48	12	0.06	-86.00	3028.00	11980	20230217	-37.23	6020	20231024	24.92	8090	-7.05	20240110	7310	2.87	20240103	11980	-37.23	20230217	6020	24.92	20231024	3.21	N	054780	500	97 억	1466188	N	N	869	N	N
61	20240111	090530	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7520	30	2	0.40	5985890	797	0.16	7490	7570	7490	9730	5250	7490	7510.63	7.50	-115	8316	7902	7676	7262	7036	7790	7150	98	2240	500	5390	10	1	19547793	1470	-87.44	2.48	12	0.00	-86.00	3028.00	11980	20230217	-37.23	6020	20231024	24.92	8090	-7.05	20240110	7310	2.87	20240103	11980	-37.23	20230217	6020	24.92	20231024	3.21	N	054780	500	97 억	1466188	N	N	869	N	N
62	20240110	160529	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7490	-90	5	-1.19	3822187610	491455	2205.02	7650	8090	7450	9850	5310	7580	7777.38	7.73	-37848	7780	7680	7570	7470	7360	7730	7520	98	2270	500	5450	10	1	19547793	1464	-87.09	2.47	12	2.51	-86.00	3028.00	11980	20230217	-37.48	6020	20231024	24.42	8090	-7.42	20240110	7310	2.46	20240103	11980	-37.48	20230217	6020	24.42	20231024	3.21	N	054780	500	97 억	1510319	N	N	869	N	N
63	20240110	150530	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7480	-100	5	-1.32	3761786150	483377	2168.78	7650	8090	7450	9850	5310	7580	7782.32	7.73	-38544	7780	7680	7570	7470	7360	7730	7520	98	2270	500	5450	10	1	19547793	1462	-86.98	2.47	12	2.47	-86.00	3028.00	11980	20230217	-37.56	6020	20231024	24.25	8090	-7.54	20240110	7310	2.33	20240103	11980	-37.56	20230217	6020	24.25	20231024	3.21	N	054780	500	97 억	1510319	N	N	92	N	N
64	20240110	140531	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7470	-110	5	-1.45	3608585550	462861	2076.73	7650	8090	7460	9850	5310	7580	7796.29	7.73	-41600	7780	7680	7570	7470	7360	7730	7520	98	2270	500	5450	10	1	19547793	1460	-86.86	2.47	12	2.37	-86.00	3028.00	11980	20230217	-37.65	6020	20231024	24.09	8090	-7.66	20240110	7310	2.19	20240103	11980	-37.65	20230217	6020	24.09	20231024	3.21	N	054780	500	97 억	1510319	N	N	92	N	N
65	20240110	130530	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7520	-60	5	-0.79	3479194450	445662	1999.56	7650	8090	7460	9850	5310	7580	7806.83	7.73	-39001	7780	7680	7570	7470	7360	7730	7520	98	2270	500	5450	10	1	19547793	1470	-87.44	2.48	12	2.28	-86.00	3028.00	11980	20230217	-37.23	6020	20231024	24.92	8090	-7.05	20240110	7310	2.87	20240103	11980	-37.23	20230217	6020	24.92	20231024	3.21	N	054780	500	97 억	1510319	N	N	92	N	N
66	20240110	120531	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7650	70	2	0.92	3095134150	395107	1772.73	7650	8090	7580	9850	5310	7580	7833.69	7.73	-48079	7780	7680	7570	7470	7360	7730	7520	98	2270	500	5450	10	1	19547793	1495	-88.95	2.53	12	2.02	-86.00	3028.00	11980	20230217	-36.14	6020	20231024	27.08	8090	-5.44	20240110	7310	4.65	20240103	11980	-36.14	20230217	6020	27.08	20231024	3.21	N	054780	500	97 억	1510319	N	N	92	N	N
67	20240110	110530	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7700	120	2	1.58	539111590	69608	312.31	7650	7880	7580	9850	5310	7580	7745.08	7.73	13883	7780	7680	7570	7470	7360	7730	7520	98	2270	500	5450	10	1	19547793	1505	-89.53	2.54	12	0.36	-86.00	3028.00	11980	20230217	-35.73	6020	20231024	27.91	7880	-2.28	20240110	7310	5.34	20240103	11980	-35.73	20230217	6020	27.91	20231024	3.21	N	054780	500	97 억	1510319	N	N	92	N	N
68	20240110	100529	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7720	140	2	1.85	435584280	56160	251.97	7650	7880	7580	9850	5310	7580	7756.29	7.73	11774	7780	7680	7570	7470	7360	7730	7520	98	2270	500	5450	10	1	19547793	1509	-89.77	2.55	12	0.29	-86.00	3028.00	11980	20230217	-35.56	6020	20231024	28.24	7880	-2.03	20240110	7310	5.61	20240103	11980	-35.56	20230217	6020	28.24	20231024	3.21	N	054780	500	97 억	1510319	N	N	92	N	N
69	20240110	090529	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7640	60	2	0.79	7296440	955	4.28	7650	7650	7640	9850	5310	7580	7643.58	7.73	-186	7780	7680	7570	7470	7360	7730	7520	98	2270	500	5450	10	1	19547793	1493	-88.84	2.52	12	0.00	-86.00	3028.00	11980	20230217	-36.23	6020	20231024	26.91	7670	-0.39	20240109	7310	4.51	20240103	11980	-36.23	20230217	6020	26.91	20231024	3.21	N	054780	500	97 억	1510319	N	N	92	N	N
70	20240109	160528	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7580	10	2	0.13	167607320	22268	42.78	7520	7670	7460	9840	5300	7570	7526.72	7.71	2281	7783	7676	7533	7426	7283	7730	7480	98	2270	500	5450	10	1	19547793	1482	-88.14	2.50	12	0.11	-86.00	3028.00	11980	20230217	-36.73	6020	20231024	25.91	7670	-1.17	20240109	7310	3.69	20240103	11980	-36.73	20230217	6020	25.91	20231024	3.21	N	054780	500	97 억	1508038	N	N	92	N	N
71	20240109	150529	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7540	-30	5	-0.40	144430200	19198	36.88	7520	7670	7460	9840	5300	7570	7523.19	7.71	1259	7783	7676	7533	7426	7283	7730	7480	98	2270	500	5450	10	1	19547793	1474	-87.67	2.49	12	0.10	-86.00	3028.00	11980	20230217	-37.06	6020	20231024	25.25	7670	-1.69	20240109	7310	3.15	20240103	11980	-37.06	20230217	6020	25.25	20231024	3.21	N	054780	500	97 억	1508038	N	N	300	N	N
72	20240109	140528	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7540	-30	5	-0.40	136097370	18091	34.76	7520	7670	7460	9840	5300	7570	7522.93	7.71	879	7783	7676	7533	7426	7283	7730	7480	98	2270	500	5450	10	1	19547793	1474	-87.67	2.49	12	0.09	-86.00	3028.00	11980	20230217	-37.06	6020	20231024	25.25	7670	-1.69	20240109	7310	3.15	20240103	11980	-37.06	20230217	6020	25.25	20231024	3.21	N	054780	500	97 억	1508038	N	N	300	N	N
73	20240109	130528	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7550	-20	5	-0.26	115947820	15416	29.62	7520	7670	7460	9840	5300	7570	7521.26	7.71	821	7783	7676	7533	7426	7283	7730	7480	98	2270	500	5450	10	1	19547793	1476	-87.79	2.49	12	0.08	-86.00	3028.00	11980	20230217	-36.98	6020	20231024	25.42	7670	-1.56	20240109	7310	3.28	20240103	11980	-36.98	20230217	6020	25.42	20231024	3.21	N	054780	500	97 억	1508038	N	N	300	N	N
74	20240109	120533	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7560	-10	5	-0.13	77363090	10274	19.74	7520	7670	7490	9840	5300	7570	7529.99	7.71	203	7783	7676	7533	7426	7283	7730	7480	98	2270	500	5450	10	1	19547793	1478	-87.91	2.50	12	0.05	-86.00	3028.00	11980	20230217	-36.89	6020	20231024	25.58	7670	-1.43	20240109	7310	3.42	20240103	11980	-36.89	20230217	6020	25.58	20231024	3.21	N	054780	500	97 억	1508038	N	N	300	N	N
75	20240109	110529	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7520	-50	5	-0.66	65460430	8697	16.71	7520	7670	7490	9840	5300	7570	7526.78	7.71	-213	7783	7676	7533	7426	7283	7730	7480	98	2270	500	5450	10	1	19547793	1470	-87.44	2.48	12	0.04	-86.00	3028.00	11980	20230217	-37.23	6020	20231024	24.92	7670	-1.96	20240109	7310	2.87	20240103	11980	-37.23	20230217	6020	24.92	20231024	3.21	N	054780	500	97 억	1508038	N	N	300	N	N
76	20240109	100529	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7530	-40	5	-0.53	51884650	6892	13.24	7520	7670	7490	9840	5300	7570	7528.24	7.71	-363	7783	7676	7533	7426	7283	7730	7480	98	2270	500	5450	10	1	19547793	1472	-87.56	2.49	12	0.04	-86.00	3028.00	11980	20230217	-37.15	6020	20231024	25.08	7670	-1.83	20240109	7310	3.01	20240103	11980	-37.15	20230217	6020	25.08	20231024	3.21	N	054780	500	97 억	1508038	N	N	300	N	N
77	20240109	090528	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7630	60	2	0.79	12225750	1621	3.11	7520	7670	7520	9840	5300	7570	7542.10	7.71	-417	7783	7676	7533	7426	7283	7730	7480	98	2270	500	5450	10	1	19547793	1491	-88.72	2.52	12	0.01	-86.00	3028.00	11980	20230217	-36.31	6020	20231024	26.74	7670	-0.52	20240109	7310	4.38	20240103	11980	-36.31	20230217	6020	26.74	20231024	3.21	N	054780	500	97 억	1508038	N	N	300	N	N
78	20240108	160528	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7570	120	2	1.61	391247060	52017	238.41	7400	7640	7390	9680	5220	7450	7521.52	7.61	19822	7610	7530	7450	7370	7290	7570	7410	98	2230	500	5360	10	1	19547793	1480	-88.02	2.50	12	0.27	-86.00	3028.00	11980	20230217	-36.81	6020	20231024	25.75	7640	-0.92	20240108	7310	3.56	20240103	11980	-36.81	20230217	6020	25.75	20231024	3.19	N	054780	500	97 억	1488239	N	N	300	N	N
79	20240108	150529	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7530	80	2	1.07	381692700	50750	232.61	7400	7640	7390	9680	5220	7450	7521.04	7.61	19556	7610	7530	7450	7370	7290	7570	7410	98	2230	500	5360	10	1	19547793	1472	-87.56	2.49	12	0.26	-86.00	3028.00	11980	20230217	-37.15	6020	20231024	25.08	7640	-1.44	20240108	7310	3.01	20240103	11980	-37.15	20230217	6020	25.08	20231024	3.19	N	054780	500	97 억	1488239	N	N	33	N	N
80	20240108	140528	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7520	70	2	0.94	365808390	48633	222.90	7400	7640	7390	9680	5220	7450	7521.81	7.61	18817	7610	7530	7450	7370	7290	7570	7410	98	2230	500	5360	10	1	19547793	1470	-87.44	2.48	12	0.25	-86.00	3028.00	11980	20230217	-37.23	6020	20231024	24.92	7640	-1.57	20240108	7310	2.87	20240103	11980	-37.23	20230217	6020	24.92	20231024	3.19	N	054780	500	97 억	1488239	N	N	33	N	N
81	20240108	130527	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7550	100	2	1.34	342218820	45488	208.49	7400	7640	7390	9680	5220	7450	7523.28	7.61	16858	7610	7530	7450	7370	7290	7570	7410	98	2230	500	5360	10	1	19547793	1476	-87.79	2.49	12	0.23	-86.00	3028.00	11980	20230217	-36.98	6020	20231024	25.42	7640	-1.18	20240108	7310	3.28	20240103	11980	-36.98	20230217	6020	25.42	20231024	3.19	N	054780	500	97 억	1488239	N	N	33	N	N
82	20240108	120529	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7550	100	2	1.34	316964610	42146	193.17	7400	7640	7390	9680	5220	7450	7520.63	7.61	16699	7610	7530	7450	7370	7290	7570	7410	98	2230	500	5360	10	1	19547793	1476	-87.79	2.49	12	0.22	-86.00	3028.00	11980	20230217	-36.98	6020	20231024	25.42	7640	-1.18	20240108	7310	3.28	20240103	11980	-36.98	20230217	6020	25.42	20231024	3.19	N	054780	500	97 억	1488239	N	N	33	N	N
83	20240108	110529	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7590	140	2	1.88	250821810	33405	153.11	7400	7640	7390	9680	5220	7450	7508.51	7.61	13767	7610	7530	7450	7370	7290	7570	7410	98	2230	500	5360	10	1	19547793	1484	-88.26	2.51	12	0.17	-86.00	3028.00	11980	20230217	-36.64	6020	20231024	26.08	7640	-0.65	20240108	7310	3.83	20240103	11980	-36.64	20230217	6020	26.08	20231024	3.19	N	054780	500	97 억	1488239	N	N	33	N	N
84	20240108	100530	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7620	170	2	2.28	211148550	28195	129.23	7400	7630	7390	9680	5220	7450	7488.87	7.61	12279	7610	7530	7450	7370	7290	7570	7410	98	2230	500	5360	10	1	19547793	1490	-88.60	2.52	12	0.14	-86.00	3028.00	11980	20230217	-36.39	6020	20231024	26.58	7630	-0.13	20240108	7310	4.24	20240103	11980	-36.39	20230217	6020	26.58	20231024	3.19	N	054780	500	97 억	1488239	N	N	33	N	N
85	20240108	090527	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7420	-30	5	-0.40	10339330	1397	6.40	7400	7450	7390	9680	5220	7450	7401.10	7.61	73	7610	7530	7450	7370	7290	7570	7410	98	2230	500	5360	10	1	19547793	1450	-86.28	2.45	12	0.01	-86.00	3028.00	11980	20230217	-38.06	6020	20231024	23.26	7590	-2.24	20240102	7310	1.50	20240103	11980	-38.06	20230217	6020	23.26	20231024	3.19	N	054780	500	97 억	1488239	N	N	33	N	N
86	20240105	160527	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7450	10	2	0.13	160222430	21585	50.67	7400	7530	7370	9670	5210	7440	7422.86	7.62	-560	7626	7532	7466	7372	7306	7500	7340	98	2230	500	5350	10	1	19547793	1456	-86.63	2.46	12	0.11	-86.00	3028.00	11980	20230217	-37.81	6020	20231024	23.75	7590	-1.84	20240102	7310	1.92	20240103	11980	-37.81	20230217	6020	23.75	20231024	3.22	N	054780	500	97 억	1488737	N	N	33	N	N
87	20240105	150529	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7450	10	2	0.13	149097720	20091	47.16	7400	7530	7370	9670	5210	7440	7421.12	7.62	-718	7626	7532	7466	7372	7306	7500	7340	98	2230	500	5350	10	1	19547793	1456	-86.63	2.46	12	0.10	-86.00	3028.00	11980	20230217	-37.81	6020	20231024	23.75	7590	-1.84	20240102	7310	1.92	20240103	11980	-37.81	20230217	6020	23.75	20231024	3.22	N	054780	500	97 억	1488737	N	N	0	N	N
88	20240105	140526	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7400	-40	5	-0.54	130189430	17542	41.18	7400	7530	7370	9670	5210	7440	7421.58	7.62	-816	7626	7532	7466	7372	7306	7500	7340	98	2230	500	5350	10	1	19547793	1447	-86.05	2.44	12	0.09	-86.00	3028.00	11980	20230217	-38.23	6020	20231024	22.92	7590	-2.50	20240102	7310	1.23	20240103	11980	-38.23	20230217	6020	22.92	20231024	3.22	N	054780	500	97 억	1488737	N	N	0	N	N
89	20240105	130527	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7420	-20	5	-0.27	107062610	14419	33.85	7400	7530	7370	9670	5210	7440	7425.11	7.62	1278	7626	7532	7466	7372	7306	7500	7340	98	2230	500	5350	10	1	19547793	1450	-86.28	2.45	12	0.07	-86.00	3028.00	11980	20230217	-38.06	6020	20231024	23.26	7590	-2.24	20240102	7310	1.50	20240103	11980	-38.06	20230217	6020	23.26	20231024	3.22	N	054780	500	97 억	1488737	N	N	0	N	N
90	20240105	120527	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7450	10	2	0.13	84132300	11329	26.59	7400	7530	7370	9670	5210	7440	7426.28	7.62	609	7626	7532	7466	7372	7306	7500	7340	98	2230	500	5350	10	1	19547793	1456	-86.63	2.46	12	0.06	-86.00	3028.00	11980	20230217	-37.81	6020	20231024	23.75	7590	-1.84	20240102	7310	1.92	20240103	11980	-37.81	20230217	6020	23.75	20231024	3.22	N	054780	500	97 억	1488737	N	N	0	N	N
91	20240105	110526	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7480	40	2	0.54	72862220	9817	23.04	7400	7530	7370	9670	5210	7440	7422.05	7.62	619	7626	7532	7466	7372	7306	7500	7340	98	2230	500	5350	10	1	19547793	1462	-86.98	2.47	12	0.05	-86.00	3028.00	11980	20230217	-37.56	6020	20231024	24.25	7590	-1.45	20240102	7310	2.33	20240103	11980	-37.56	20230217	6020	24.25	20231024	3.22	N	054780	500	97 억	1488737	N	N	0	N	N
92	20240105	100529	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7460	20	2	0.27	47260960	6383	14.98	7400	7530	7370	9670	5210	7440	7404.19	7.62	1079	7626	7532	7466	7372	7306	7500	7340	98	2230	500	5350	10	1	19547793	1458	-86.74	2.46	12	0.03	-86.00	3028.00	11980	20230217	-37.73	6020	20231024	23.92	7590	-1.71	20240102	7310	2.05	20240103	11980	-37.73	20230217	6020	23.92	20231024	3.22	N	054780	500	97 억	1488737	N	N	0	N	N
93	20240105	090526	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7440	0	3	0.00	35468010	4800	11.27	7400	7530	7370	9670	5210	7440	7389.17	7.62	1576	7626	7532	7466	7372	7306	7500	7340	98	2230	500	5350	10	1	19547793	1454	-86.51	2.46	12	0.02	-86.00	3028.00	11980	20230217	-37.90	6020	20231024	23.59	7590	-1.98	20240102	7310	1.78	20240103	11980	-37.90	20230217	6020	23.59	20231024	3.22	N	054780	500	97 억	1488737	N	N	0	N	N
94	20240104	160524	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7440	-140	5	-1.85	317436860	42600	79.50	7520	7560	7400	9850	5310	7580	7451.58	7.74	-23575	7760	7670	7490	7400	7220	7715	7445	98	2270	500	5450	10	1	19547793	1454	-86.51	2.46	12	0.22	-86.00	3028.00	11980	20230217	-37.90	6020	20231024	23.59	7590	-1.98	20240102	7310	1.78	20240103	11980	-37.90	20230217	6020	23.59	20231024	3.32	N	054780	500	97 억	1512234	N	N	173	N	N
95	20240104	150525	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7420	-160	5	-2.11	310834330	41711	77.85	7520	7560	7400	9850	5310	7580	7452.09	7.74	-23467	7760	7670	7490	7400	7220	7715	7445	98	2270	500	5450	10	1	19547793	1450	-86.28	2.45	12	0.21	-86.00	3028.00	11980	20230217	-38.06	6020	20231024	23.26	7590	-2.24	20240102	7310	1.50	20240103	11980	-38.06	20230217	6020	23.26	20231024	3.32	N	054780	500	97 억	1512234	N	N	173	N	N
96	20240104	140526	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7420	-160	5	-2.11	254243110	34085	63.61	7520	7560	7400	9850	5310	7580	7459.09	7.74	-19911	7760	7670	7490	7400	7220	7715	7445	98	2270	500	5450	10	1	19547793	1450	-86.28	2.45	12	0.17	-86.00	3028.00	11980	20230217	-38.06	6020	20231024	23.26	7590	-2.24	20240102	7310	1.50	20240103	11980	-38.06	20230217	6020	23.26	20231024	3.32	N	054780	500	97 억	1512234	N	N	173	N	N
97	20240104	130526	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7460	-120	5	-1.58	241338280	32348	60.37	7520	7560	7400	9850	5310	7580	7460.69	7.74	-19380	7760	7670	7490	7400	7220	7715	7445	98	2270	500	5450	10	1	19547793	1458	-86.74	2.46	12	0.17	-86.00	3028.00	11980	20230217	-37.73	6020	20231024	23.92	7590	-1.71	20240102	7310	2.05	20240103	11980	-37.73	20230217	6020	23.92	20231024	3.32	N	054780	500	97 억	1512234	N	N	173	N	N
98	20240104	120523	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7420	-160	5	-2.11	221479410	29675	55.38	7520	7560	7400	9850	5310	7580	7463.50	7.74	-18908	7760	7670	7490	7400	7220	7715	7445	98	2270	500	5450	10	1	19547793	1450	-86.28	2.45	12	0.15	-86.00	3028.00	11980	20230217	-38.06	6020	20231024	23.26	7590	-2.24	20240102	7310	1.50	20240103	11980	-38.06	20230217	6020	23.26	20231024	3.32	N	054780	500	97 억	1512234	N	N	173	N	N
99	20240104	110524	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7460	-120	5	-1.58	157123530	20995	39.18	7520	7560	7420	9850	5310	7580	7483.85	7.74	-12808	7760	7670	7490	7400	7220	7715	7445	98	2270	500	5450	10	1	19547793	1458	-86.74	2.46	12	0.11	-86.00	3028.00	11980	20230217	-37.73	6020	20231024	23.92	7590	-1.71	20240102	7310	2.05	20240103	11980	-37.73	20230217	6020	23.92	20231024	3.32	N	054780	500	97 억	1512234	N	N	173	N	N
100	20240104	100524	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7530	-50	5	-0.66	74430910	9911	18.50	7520	7560	7480	9850	5310	7580	7509.93	7.74	-2580	7760	7670	7490	7400	7220	7715	7445	98	2270	500	5450	10	1	19547793	1472	-87.56	2.49	12	0.05	-86.00	3028.00	11980	20230217	-37.15	6020	20231024	25.08	7590	-0.79	20240102	7310	3.01	20240103	11980	-37.15	20230217	6020	25.08	20231024	3.32	N	054780	500	97 억	1512234	N	N	173	N	N
101	20240104	090526	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7530	-50	5	-0.66	12042720	1599	2.98	7520	7560	7520	9850	5310	7580	7531.41	7.74	607	7760	7670	7490	7400	7220	7715	7445	98	2270	500	5450	10	1	19547793	1472	-87.56	2.49	12	0.01	-86.00	3028.00	11980	20230217	-37.15	6020	20231024	25.08	7590	-0.79	20240102	7310	3.01	20240103	11980	-37.15	20230217	6020	25.08	20231024	3.32	N	054780	500	97 억	1512234	N	N	173	N	N
102	20240103	160524	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7580	110	2	1.47	397140080	53215	73.57	7310	7580	7310	9710	5230	7470	7462.93	7.65	17301	7710	7590	7470	7350	7230	7650	7410	98	2240	500	5370	10	1	19547793	1482	-88.14	2.50	12	0.27	-86.00	3028.00	11980	20230217	-36.73	6020	20231024	25.91	7590	-0.13	20240102	7310	3.69	20240103	11980	-36.73	20230217	6020	25.91	20231024	3.32	N	054780	500	97 억	1494907	N	N	173	N	N
103	20240103	150523	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7540	70	2	0.94	367644700	49314	68.17	7310	7550	7310	9710	5230	7470	7455.18	7.65	16000	7710	7590	7470	7350	7230	7650	7410	98	2240	500	5370	10	1	19547793	1474	-87.67	2.49	12	0.25	-86.00	3028.00	11980	20230217	-37.06	6020	20231024	25.25	7590	-0.66	20240102	7310	3.15	20240103	11980	-37.06	20230217	6020	25.25	20231024	3.32	N	054780	500	97 억	1494907	N	N	890	N	N
104	20240103	140521	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7530	60	2	0.80	317496810	42662	58.98	7310	7540	7310	9710	5230	7470	7442.15	7.65	13211	7710	7590	7470	7350	7230	7650	7410	98	2240	500	5370	10	1	19547793	1472	-87.56	2.49	12	0.22	-86.00	3028.00	11980	20230217	-37.15	6020	20231024	25.08	7590	-0.79	20240102	7310	3.01	20240103	11980	-37.15	20230217	6020	25.08	20231024	3.32	N	054780	500	97 억	1494907	N	N	890	N	N
105	20240103	130523	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7510	40	2	0.54	268789700	36182	50.02	7310	7530	7310	9710	5230	7470	7428.82	7.65	11157	7710	7590	7470	7350	7230	7650	7410	98	2240	500	5370	10	1	19547793	1468	-87.33	2.48	12	0.19	-86.00	3028.00	11980	20230217	-37.31	6020	20231024	24.75	7590	-1.05	20240102	7310	2.74	20240103	11980	-37.31	20230217	6020	24.75	20231024	3.32	N	054780	500	97 억	1494907	N	N	890	N	N
106	20240103	120526	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7500	30	2	0.40	208035340	28063	38.80	7310	7500	7310	9710	5230	7470	7413.15	7.65	9515	7710	7590	7470	7350	7230	7650	7410	98	2240	500	5370	10	1	19547793	1466	-87.21	2.48	12	0.14	-86.00	3028.00	11980	20230217	-37.40	6020	20231024	24.58	7590	-1.19	20240102	7310	2.60	20240103	11980	-37.40	20230217	6020	24.58	20231024	3.32	N	054780	500	97 억	1494907	N	N	890	N	N
107	20240103	110522	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7430	-40	5	-0.54	177946610	24036	33.23	7310	7490	7310	9710	5230	7470	7403.34	7.65	8007	7710	7590	7470	7350	7230	7650	7410	98	2240	500	5370	10	1	19547793	1452	-86.40	2.45	12	0.12	-86.00	3028.00	11980	20230217	-37.98	6020	20231024	23.42	7590	-2.11	20240102	7310	1.64	20240103	11980	-37.98	20230217	6020	23.42	20231024	3.32	N	054780	500	97 억	1494907	N	N	890	N	N
108	20240103	100522	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7430	-40	5	-0.54	108239060	14629	20.22	7310	7490	7310	9710	5230	7470	7398.94	7.65	4672	7710	7590	7470	7350	7230	7650	7410	98	2240	500	5370	10	1	19547793	1452	-86.40	2.45	12	0.07	-86.00	3028.00	11980	20230217	-37.98	6020	20231024	23.42	7590	-2.11	20240102	7310	1.64	20240103	11980	-37.98	20230217	6020	23.42	20231024	3.32	N	054780	500	97 억	1494907	N	N	890	N	N
109	20240103	090522	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7480	10	2	0.13	53478390	7265	10.04	7310	7490	7310	9710	5230	7470	7361.10	7.65	4163	7710	7590	7470	7350	7230	7650	7410	98	2240	500	5370	10	1	19547793	1462	-86.98	2.47	12	0.04	-86.00	3028.00	11980	20230217	-37.56	6020	20231024	24.25	7590	-1.45	20240102	7310	2.33	20240103	11980	-37.56	20230217	6020	24.25	20231024	3.32	N	054780	500	97 억	1494907	N	N	890	N	N
110	20240102	160522	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7470	70	2	0.95	540415130	72300	169.96	7450	7590	7350	9620	5180	7400	7474.63	7.48	32892	7626	7512	7406	7292	7186	7460	7240	98	2220	500	5320	10	1	19547793	1460	-86.86	2.47	12	0.37	-86.00	3028.00	11980	20230217	-37.65	6020	20231024	24.09	7590	-1.58	20240102	7350	1.63	20240102	11980	-37.65	20230217	6020	24.09	20231024	3.32	N	054780	500	97 억	1461475	N	N	890	N	N
111	20240102	150521	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7490	90	2	1.22	496557800	66437	156.18	7450	7590	7350	9620	5180	7400	7474.13	7.48	30266	7626	7512	7406	7292	7186	7460	7240	98	2220	500	5320	10	1	19547793	1464	-87.09	2.47	12	0.34	-86.00	3028.00	11980	20230217	-37.48	6020	20231024	24.42	7590	-1.32	20240102	7350	1.90	20240102	11980	-37.48	20230217	6020	24.42	20231024	3.32	N	054780	500	97 억	1461475	N	N	1099	N	N
112	20240102	140522	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7480	80	2	1.08	416295750	55668	130.86	7450	7590	7350	9620	5180	7400	7478.20	7.48	23514	7626	7512	7406	7292	7186	7460	7240	98	2220	500	5320	10	1	19547793	1462	-86.98	2.47	12	0.28	-86.00	3028.00	11980	20230217	-37.56	6020	20231024	24.25	7590	-1.45	20240102	7350	1.77	20240102	11980	-37.56	20230217	6020	24.25	20231024	3.32	N	054780	500	97 억	1461475	N	N	1099	N	N
113	20240102	130519	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7550	150	2	2.03	305944460	40940	96.24	7450	7590	7350	9620	5180	7400	7473.01	7.48	18647	7626	7512	7406	7292	7186	7460	7240	98	2220	500	5320	10	1	19547793	1476	-87.79	2.49	12	0.21	-86.00	3028.00	11980	20230217	-36.98	6020	20231024	25.42	7590	-0.53	20240102	7350	2.72	20240102	11980	-36.98	20230217	6020	25.42	20231024	3.32	N	054780	500	97 억	1461475	N	N	1099	N	N
114	20240102	120519	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7490	90	2	1.22	203867960	27417	64.45	7450	7510	7350	9620	5180	7400	7435.84	7.48	11138	7626	7512	7406	7292	7186	7460	7240	98	2220	500	5320	10	1	19547793	1464	-87.09	2.47	12	0.14	-86.00	3028.00	11980	20230217	-37.48	6020	20231024	24.42	7510	-0.27	20240102	7350	1.90	20240102	11980	-37.48	20230217	6020	24.42	20231024	3.32	N	054780	500	97 억	1461475	N	N	1099	N	N
115	20240102	110518	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7390	-10	5	-0.14	138826320	18715	43.99	7450	7500	7350	9620	5180	7400	7417.93	7.48	4045	7626	7512	7406	7292	7186	7460	7240	98	2220	500	5320	10	1	19547793	1445	-85.93	2.44	12	0.10	-86.00	3028.00	11980	20230217	-38.31	6020	20231024	22.76	7500	-1.47	20240102	7350	0.54	20240102	11980	-38.31	20230217	6020	22.76	20231024	3.32	N	054780	500	97 억	1461475	N	N	1099	N	N
116	20240102	100513	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7400	0	3	0.00	41218810	5553	13.05	7450	7450	7350	9620	5180	7400	7422.84	7.48	24	7626	7512	7406	7292	7186	7460	7240	98	2220	500	5320	10	1	19547793	1447	-86.05	2.44	12	0.03	-86.00	3028.00	11980	20230217	-38.23	6020	20231024	22.92	7450	-0.67	20240102	7350	0.68	20240102	11980	-38.23	20230217	6020	22.92	20231024	3.32	N	054780	500	97 억	1461475	N	N	1099	N	N
117	20240102	090507	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	7400	0	3	0.00	0	0	0.00	0	0	0	9620	5180	7400	0.00	7.48	0	7626	7512	7406	7292	7186	7460	7240	98	2220	500	5320	10	1	19547793	1447	-86.05	2.44	12	0.00	-86.00	3028.00	11980	20230217	-38.23	6020	20231024	22.92	0	0.00	0	0	0.00	0	11980	-38.23	20230217	6020	22.92	20231024	3.32	N	054780	500	97 억	1461475	N	N	1099	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History