KissMeData/086980/price/prices-20240201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

44 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	marketWarningCode	shortOverheated
2	20240229	160650	54	100.00	KOSDAQ	오락문화	N	N	N	N	N	4485	65	2	1.47	19651595680	4533303	20.68	4250	4510	4150	5740	3095	4420	4334.36	1.09	-118405	4873	4646	4318	4091	3763	4760	4205	313	1320	500	3180	5	1	62638000	2809	-131.91	2.07	12	7.24	-34.00	2163.00	4655	20230620	-3.65	2590	20231024	73.17	4545	-1.32	20240228	3340	34.28	20240102	4655	-3.65	20230620	2590	73.17	20231024	3.13	N	086980	500	313 억	680946	N	N	311	N	01	N
3	20240229	150654	54	100.00	KOSDAQ	오락문화	N	N	N	N	N	4460	40	2	0.90	16783707670	3893901	17.77	4250	4485	4150	5740	3095	4420	4310.18	1.09	-108224	4873	4646	4318	4091	3763	4760	4205	313	1320	500	3180	5	1	62638000	2794	-131.18	2.06	12	6.22	-34.00	2163.00	4655	20230620	-4.19	2590	20231024	72.20	4545	-1.87	20240228	3340	33.53	20240102	4655	-4.19	20230620	2590	72.20	20231024	3.13	N	086980	500	313 억	680946	N	N	1	N	01	N
4	20240229	140655	54	100.00	KOSDAQ	오락문화	N	N	N	N	N	4345	-75	5	-1.70	11462567615	2692991	12.29	4250	4360	4150	5740	3095	4420	4256.29	1.09	-38920	4873	4646	4318	4091	3763	4760	4205	313	1320	500	3180	5	1	62638000	2722	-127.79	2.01	12	4.30	-34.00	2163.00	4655	20230620	-6.66	2590	20231024	67.76	4545	-4.40	20240228	3340	30.09	20240102	4655	-6.66	20230620	2590	67.76	20231024	3.13	N	086980	500	313 억	680946	N	N	1	N	01	N
5	20240229	130652	54	100.00	KOSDAQ	오락문화	N	N	N	N	N	4315	-105	5	-2.38	10347025970	2435619	11.11	4250	4340	4150	5740	3095	4420	4248.03	1.09	-59250	4873	4646	4318	4091	3763	4760	4205	313	1320	500	3180	5	1	62638000	2703	-126.91	1.99	12	3.89	-34.00	2163.00	4655	20230620	-7.30	2590	20231024	66.60	4545	-5.06	20240228	3340	29.19	20240102	4655	-7.30	20230620	2590	66.60	20231024	3.13	N	086980	500	313 억	680946	N	N	1	N	01	N
6	20240229	120652	54	100.00	KOSDAQ	오락문화	N	N	N	N	N	4305	-115	5	-2.60	9414408700	2219606	10.13	4250	4340	4150	5740	3095	4420	4241.27	1.09	-100094	4873	4646	4318	4091	3763	4760	4205	313	1320	500	3180	5	1	62638000	2697	-126.62	1.99	12	3.54	-34.00	2163.00	4655	20230620	-7.52	2590	20231024	66.22	4545	-5.28	20240228	3340	28.89	20240102	4655	-7.52	20230620	2590	66.22	20231024	3.13	N	086980	500	313 억	680946	N	N	1	N	01	N
7	20240229	110654	54	100.00	KOSDAQ	오락문화	N	N	N	N	N	4310	-110	5	-2.49	7632656640	1806119	8.24	4250	4320	4150	5740	3095	4420	4225.72	1.09	-112602	4873	4646	4318	4091	3763	4760	4205	313	1320	500	3180	5	1	62638000	2700	-126.76	1.99	12	2.88	-34.00	2163.00	4655	20230620	-7.41	2590	20231024	66.41	4545	-5.17	20240228	3340	29.04	20240102	4655	-7.41	20230620	2590	66.41	20231024	3.13	N	086980	500	313 억	680946	N	N	1	N	01	N
8	20240229	100654	54	100.00	KOSDAQ	오락문화	N	N	N	N	N	4175	-245	5	-5.54	5716181020	1355761	6.19	4250	4300	4150	5740	3095	4420	4215.83	1.09	-121462	4873	4646	4318	4091	3763	4760	4205	313	1320	500	3180	5	1	62638000	2615	-122.79	1.93	12	2.16	-34.00	2163.00	4655	20230620	-10.31	2590	20231024	61.20	4545	-8.14	20240228	3340	25.00	20240102	4655	-10.31	20230620	2590	61.20	20231024	3.13	N	086980	500	313 억	680946	N	N	1	N	01	N
9	20240229	090652	54	100.00	KOSDAQ	오락문화	N	N	N	N	N	4220	-200	5	-4.52	2452085885	578696	2.64	4250	4300	4180	5740	3095	4420	4236.45	1.09	-50291	4873	4646	4318	4091	3763	4760	4205	313	1320	500	3180	5	1	62638000	2643	-124.12	1.95	12	0.92	-34.00	2163.00	4655	20230620	-9.34	2590	20231024	62.93	4545	-7.15	20240228	3340	26.35	20240102	4655	-9.34	20230620	2590	62.93	20231024	3.13	N	086980	500	313 억	680946	N	N	1	N	01	N
10	20240228	160614	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4420	485	2	12.33	92620189700	21433954	528.56	4000	4545	3990	5110	2755	3935	4321.02	0.79	197039	4341	4137	3996	3792	3651	4067	3722	313	1175	500	2830	5	1	62638000	2769	-130.00	2.04	12	34.22	-34.00	2163.00	4655	20230620	-5.05	2590	20231024	70.66	4545	-2.75	20240228	3340	32.34	20240102	4655	-5.05	20230620	2590	70.66	20231024	2.85	N	086980	500	313 억	496743	N	N	1	N	00	N
11	20240228	150614	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4330	395	2	10.04	87388032405	20241696	499.16	4000	4545	3990	5110	2755	3935	4317.23	0.79	119580	4341	4137	3996	3792	3651	4067	3722	313	1175	500	2830	5	1	62638000	2712	-127.35	2.00	12	32.32	-34.00	2163.00	4655	20230620	-6.98	2590	20231024	67.18	4545	-4.73	20240228	3340	29.64	20240102	4655	-6.98	20230620	2590	67.18	20231024	2.85	N	086980	500	313 억	496743	N	N	172	N	00	N
12	20240228	140653	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4390	455	2	11.56	38948090930	9272949	228.67	4000	4390	3990	5110	2755	3935	4200.19	0.79	154678	4341	4137	3996	3792	3651	4067	3722	313	1175	500	2830	5	1	62638000	2750	-129.12	2.03	12	14.80	-34.00	2163.00	4655	20230620	-5.69	2590	20231024	69.50	4460	-1.57	20240226	3340	31.44	20240102	4655	-5.69	20230620	2590	69.50	20231024	2.85	N	086980	500	313 억	496743	N	N	172	N	00	N
13	20240228	130652	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4155	220	2	5.59	23028372765	5549026	136.84	4000	4270	3990	5110	2755	3935	4149.99	0.79	90806	4341	4137	3996	3792	3651	4067	3722	313	1175	500	2830	5	1	62638000	2603	-122.21	1.92	12	8.86	-34.00	2163.00	4655	20230620	-10.74	2590	20231024	60.42	4460	-6.84	20240226	3340	24.40	20240102	4655	-10.74	20230620	2590	60.42	20231024	2.85	N	086980	500	313 억	496743	N	N	172	N	00	N
14	20240228	120654	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4095	160	2	4.07	21727429330	5232989	129.05	4000	4270	3990	5110	2755	3935	4152.02	0.79	79657	4341	4137	3996	3792	3651	4067	3722	313	1175	500	2830	5	1	62638000	2565	-120.44	1.89	12	8.35	-34.00	2163.00	4655	20230620	-12.03	2590	20231024	58.11	4460	-8.18	20240226	3340	22.60	20240102	4655	-12.03	20230620	2590	58.11	20231024	2.85	N	086980	500	313 억	496743	N	N	172	N	00	N
15	20240228	110624	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4120	185	2	4.70	19997531360	4811603	118.65	4000	4270	3990	5110	2755	3935	4156.11	0.79	49191	4341	4137	3996	3792	3651	4067	3722	313	1175	500	2830	5	1	62638000	2581	-121.18	1.90	12	7.68	-34.00	2163.00	4655	20230620	-11.49	2590	20231024	59.07	4460	-7.62	20240226	3340	23.35	20240102	4655	-11.49	20230620	2590	59.07	20231024	2.85	N	086980	500	313 억	496743	N	N	172	N	00	N
16	20240228	100650	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4110	175	2	4.45	7318867630	1789697	44.13	4000	4150	3990	5110	2755	3935	4089.45	0.79	-30795	4341	4137	3996	3792	3651	4067	3722	313	1175	500	2830	5	1	62638000	2574	-120.88	1.90	12	2.86	-34.00	2163.00	4655	20230620	-11.71	2590	20231024	58.69	4460	-7.85	20240226	3340	23.05	20240102	4655	-11.71	20230620	2590	58.69	20231024	2.85	N	086980	500	313 억	496743	N	N	172	N	00	N
17	20240228	090654	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4025	90	2	2.29	1897669185	467134	11.52	4000	4135	3990	5110	2755	3935	4062.40	0.79	52053	4341	4137	3996	3792	3651	4067	3722	313	1175	500	2830	5	1	62638000	2521	-118.38	1.86	12	0.75	-34.00	2163.00	4655	20230620	-13.53	2590	20231024	55.41	4460	-9.75	20240226	3340	20.51	20240102	4655	-13.53	20230620	2590	55.41	20231024	2.85	N	086980	500	313 억	496743	N	N	172	N	00	N
18	20240227	160651	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3935	-105	5	-2.60	16075432880	4001669	25.22	4080	4200	3855	5250	2830	4040	4017.31	0.92	-74722	4626	4332	4166	3872	3706	4250	3790	313	1210	500	2900	5	1	62638000	2465	-115.74	1.82	12	6.39	-34.00	2163.00	4655	20230620	-15.47	2590	20231024	51.93	4460	-11.77	20240226	3340	17.81	20240102	4655	-15.47	20230620	2590	51.93	20231024	3.00	N	086980	500	313 억	575162	N	N	172	N	00	N
19	20240227	150654	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3940	-100	5	-2.48	15605003685	3882488	24.47	4080	4200	3855	5250	2830	4040	4019.29	0.92	-79602	4626	4332	4166	3872	3706	4250	3790	313	1210	500	2900	5	1	62638000	2468	-115.88	1.82	12	6.20	-34.00	2163.00	4655	20230620	-15.36	2590	20231024	52.12	4460	-11.66	20240226	3340	17.96	20240102	4655	-15.36	20230620	2590	52.12	20231024	3.00	N	086980	500	313 억	575162	N	N	413	N	00	N
20	20240227	140651	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3930	-110	5	-2.72	14737320750	3660803	23.07	4080	4200	3855	5250	2830	4040	4025.68	0.92	-89993	4626	4332	4166	3872	3706	4250	3790	313	1210	500	2900	5	1	62638000	2462	-115.59	1.82	12	5.84	-34.00	2163.00	4655	20230620	-15.57	2590	20231024	51.74	4460	-11.88	20240226	3340	17.66	20240102	4655	-15.57	20230620	2590	51.74	20231024	3.00	N	086980	500	313 억	575162	N	N	413	N	00	N
21	20240227	130613	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3940	-100	5	-2.48	14206932180	3526619	22.22	4080	4200	3855	5250	2830	4040	4028.46	0.92	-94553	4626	4332	4166	3872	3706	4250	3790	313	1210	500	2900	5	1	62638000	2468	-115.88	1.82	12	5.63	-34.00	2163.00	4655	20230620	-15.36	2590	20231024	52.12	4460	-11.66	20240226	3340	17.96	20240102	4655	-15.36	20230620	2590	52.12	20231024	3.00	N	086980	500	313 억	575162	N	N	413	N	00	N
22	20240227	120654	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3900	-140	5	-3.47	8809148235	2191679	13.81	4080	4200	3855	5250	2830	4040	4019.28	0.92	-40495	4626	4332	4166	3872	3706	4250	3790	313	1210	500	2900	5	1	62638000	2443	-114.71	1.80	12	3.50	-34.00	2163.00	4655	20230620	-16.22	2590	20231024	50.58	4460	-12.56	20240226	3340	16.77	20240102	4655	-16.22	20230620	2590	50.58	20231024	3.00	N	086980	500	313 억	575162	N	N	413	N	00	N
23	20240227	110652	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3910	-130	5	-3.22	7401916030	1829538	11.53	4080	4200	3905	5250	2830	4040	4045.81	0.92	-63507	4626	4332	4166	3872	3706	4250	3790	313	1210	500	2900	5	1	62638000	2449	-115.00	1.81	12	2.92	-34.00	2163.00	4655	20230620	-16.00	2590	20231024	50.97	4460	-12.33	20240226	3340	17.07	20240102	4655	-16.00	20230620	2590	50.97	20231024	3.00	N	086980	500	313 억	575162	N	N	413	N	00	N
24	20240227	100648	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3955	-85	5	-2.10	6317324240	1553848	9.79	4080	4200	3920	5250	2830	4040	4065.73	0.92	-26783	4626	4332	4166	3872	3706	4250	3790	313	1210	500	2900	5	1	62638000	2477	-116.32	1.83	12	2.48	-34.00	2163.00	4655	20230620	-15.04	2590	20231024	52.70	4460	-11.32	20240226	3340	18.41	20240102	4655	-15.04	20230620	2590	52.70	20231024	3.00	N	086980	500	313 억	575162	N	N	413	N	00	N
25	20240227	090652	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4055	15	2	0.37	1700559405	415593	2.62	4080	4145	4050	5250	2830	4040	4092.91	0.92	-28967	4626	4332	4166	3872	3706	4250	3790	313	1210	500	2900	5	1	62638000	2540	-119.26	1.87	12	0.66	-34.00	2163.00	4655	20230620	-12.89	2590	20231024	56.56	4460	-9.08	20240226	3340	21.41	20240102	4655	-12.89	20230620	2590	56.56	20231024	3.00	N	086980	500	313 억	575162	N	N	413	N	00	N
26	20240226	160650	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4040	200	2	5.21	66877750925	15753566	846.62	4300	4460	4000	4990	2690	3840	4245.44	1.25	-176746	3943	3891	3788	3736	3633	3917	3762	313	1150	500	2760	5	1	62638000	2531	-118.82	1.87	12	25.15	-34.00	2163.00	4655	20230620	-13.21	2590	20231024	55.98	4460	-9.42	20240226	3340	20.96	20240102	4655	-13.21	20230620	2590	55.98	20231024	2.94	N	086980	500	313 억	780935	N	N	413	N	00	N
27	20240226	150647	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4040	200	2	5.21	64736445010	15221130	818.01	4300	4460	4030	4990	2690	3840	4253.07	1.25	-236803	3943	3891	3788	3736	3633	3917	3762	313	1150	500	2760	5	1	62638000	2531	-118.82	1.87	12	24.30	-34.00	2163.00	4655	20230620	-13.21	2590	20231024	55.98	4460	-9.42	20240226	3340	20.96	20240102	4655	-13.21	20230620	2590	55.98	20231024	2.94	N	086980	500	313 억	780935	N	N	232	N	00	N
28	20240226	140647	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4060	220	2	5.73	62678098745	14714205	790.77	4300	4460	4030	4990	2690	3840	4259.70	1.25	-294796	3943	3891	3788	3736	3633	3917	3762	313	1150	500	2760	5	1	62638000	2543	-119.41	1.88	12	23.49	-34.00	2163.00	4655	20230620	-12.78	2590	20231024	56.76	4460	-8.97	20240226	3340	21.56	20240102	4655	-12.78	20230620	2590	56.76	20231024	2.94	N	086980	500	313 억	780935	N	N	232	N	00	N
29	20240226	130643	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4115	275	2	7.16	60832750570	14261993	766.46	4300	4460	4030	4990	2690	3840	4265.38	1.25	-300621	3943	3891	3788	3736	3633	3917	3762	313	1150	500	2760	5	1	62638000	2578	-121.03	1.90	12	22.77	-34.00	2163.00	4655	20230620	-11.60	2590	20231024	58.88	4460	-7.74	20240226	3340	23.20	20240102	4655	-11.60	20230620	2590	58.88	20231024	2.94	N	086980	500	313 억	780935	N	N	232	N	00	N
30	20240226	120643	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4170	330	2	8.59	58355456885	13661246	734.18	4300	4460	4030	4990	2690	3840	4271.61	1.25	-290046	3943	3891	3788	3736	3633	3917	3762	313	1150	500	2760	5	1	62638000	2612	-122.65	1.93	12	21.81	-34.00	2163.00	4655	20230620	-10.42	2590	20231024	61.00	4460	-6.50	20240226	3340	24.85	20240102	4655	-10.42	20230620	2590	61.00	20231024	2.94	N	086980	500	313 억	780935	N	N	232	N	00	N
31	20240226	110642	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4095	255	2	6.64	53054939455	12388584	665.78	4300	4460	4030	4990	2690	3840	4282.57	1.25	-282541	3943	3891	3788	3736	3633	3917	3762	313	1150	500	2760	5	1	62638000	2565	-120.44	1.89	12	19.78	-34.00	2163.00	4655	20230620	-12.03	2590	20231024	58.11	4460	-8.18	20240226	3340	22.60	20240102	4655	-12.03	20230620	2590	58.11	20231024	2.94	N	086980	500	313 억	780935	N	N	232	N	00	N
32	20240226	100640	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4100	260	2	6.77	46821003055	10866412	583.98	4300	4460	4100	4990	2690	3840	4308.78	1.25	-279430	3943	3891	3788	3736	3633	3917	3762	313	1150	500	2760	5	1	62638000	2568	-120.59	1.90	12	17.35	-34.00	2163.00	4655	20230620	-11.92	2590	20231024	58.30	4460	-8.07	20240226	3340	22.75	20240102	4655	-11.92	20230620	2590	58.30	20231024	2.94	N	086980	500	313 억	780935	N	N	232	N	00	N
33	20240226	090640	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4415	575	2	14.97	17668997090	4059960	218.19	4300	4460	4255	4990	2690	3840	4352.02	1.25	-79403	3943	3891	3788	3736	3633	3917	3762	313	1150	500	2760	5	1	62638000	2765	-129.85	2.04	12	6.48	-34.00	2163.00	4655	20230620	-5.16	2590	20231024	70.46	4460	-1.01	20240226	3340	32.19	20240102	4655	-5.16	20230620	2590	70.46	20231024	2.94	N	086980	500	313 억	780935	N	N	232	N	00	N
34	20240223	160641	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3840	170	2	4.63	3879687345	1025766	366.89	3715	3840	3685	4770	2570	3670	3782.03	1.05	124741	3800	3735	3695	3630	3590	3715	3610	313	1100	500	2640	5	1	62638000	2405	-112.94	1.78	12	1.64	-34.00	2163.00	4655	20230620	-17.51	2590	20231024	48.26	3950	-2.78	20240219	3340	14.97	20240102	4655	-17.51	20230620	2590	48.26	20231024	2.86	N	086980	500	313 억	658311	N	N	232	N	00	N
35	20240223	150636	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3790	120	2	3.27	3504421885	927533	331.75	3715	3830	3685	4770	2570	3670	3778.22	1.05	132232	3800	3735	3695	3630	3590	3715	3610	313	1100	500	2640	5	1	62638000	2374	-111.47	1.75	12	1.48	-34.00	2163.00	4655	20230620	-18.58	2590	20231024	46.33	3950	-4.05	20240219	3340	13.47	20240102	4655	-18.58	20230620	2590	46.33	20231024	2.86	N	086980	500	313 억	658311	N	N	3771	N	00	N
36	20240223	140638	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3780	110	2	3.00	3144958465	832742	297.85	3715	3830	3685	4770	2570	3670	3776.63	1.05	124486	3800	3735	3695	3630	3590	3715	3610	313	1100	500	2640	5	1	62638000	2368	-111.18	1.75	12	1.33	-34.00	2163.00	4655	20230620	-18.80	2590	20231024	45.95	3950	-4.30	20240219	3340	13.17	20240102	4655	-18.80	20230620	2590	45.95	20231024	2.86	N	086980	500	313 억	658311	N	N	3771	N	00	N
37	20240223	130636	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3780	110	2	3.00	2629389540	697162	249.35	3715	3830	3685	4770	2570	3670	3771.56	1.05	102235	3800	3735	3695	3630	3590	3715	3610	313	1100	500	2640	5	1	62638000	2368	-111.18	1.75	12	1.11	-34.00	2163.00	4655	20230620	-18.80	2590	20231024	45.95	3950	-4.30	20240219	3340	13.17	20240102	4655	-18.80	20230620	2590	45.95	20231024	2.86	N	086980	500	313 억	658311	N	N	3771	N	00	N
38	20240223	120638	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3765	95	2	2.59	2472850240	655730	234.54	3715	3830	3685	4770	2570	3670	3771.14	1.05	110136	3800	3735	3695	3630	3590	3715	3610	313	1100	500	2640	5	1	62638000	2358	-110.74	1.74	12	1.05	-34.00	2163.00	4655	20230620	-19.12	2590	20231024	45.37	3950	-4.68	20240219	3340	12.72	20240102	4655	-19.12	20230620	2590	45.37	20231024	2.86	N	086980	500	313 억	658311	N	N	3771	N	00	N
39	20240223	110631	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3825	155	2	4.22	1869784650	496845	177.71	3715	3825	3685	4770	2570	3670	3763.32	1.05	96385	3800	3735	3695	3630	3590	3715	3610	313	1100	500	2640	5	1	62638000	2396	-112.50	1.77	12	0.79	-34.00	2163.00	4655	20230620	-17.83	2590	20231024	47.68	3950	-3.16	20240219	3340	14.52	20240102	4655	-17.83	20230620	2590	47.68	20231024	2.86	N	086980	500	313 억	658311	N	N	3771	N	00	N
40	20240223	100631	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3765	95	2	2.59	989174895	264913	94.75	3715	3785	3685	4770	2570	3670	3733.96	1.05	46114	3800	3735	3695	3630	3590	3715	3610	313	1100	500	2640	5	1	62638000	2358	-110.74	1.74	12	0.42	-34.00	2163.00	4655	20230620	-19.12	2590	20231024	45.37	3950	-4.68	20240219	3340	12.72	20240102	4655	-19.12	20230620	2590	45.37	20231024	2.86	N	086980	500	313 억	658311	N	N	3771	N	00	N
41	20240223	090635	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3720	50	2	1.36	197040055	52738	18.86	3715	3755	3695	4770	2570	3670	3736.21	1.05	15740	3800	3735	3695	3630	3590	3715	3610	313	1100	500	2640	5	1	62638000	2330	-109.41	1.72	12	0.08	-34.00	2163.00	4655	20230620	-20.09	2590	20231024	43.63	3950	-5.82	20240219	3340	11.38	20240102	4655	-20.09	20230620	2590	43.63	20231024	2.86	N	086980	500	313 억	658311	N	N	3771	N	00	N
42	20240222	160627	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3670	-60	5	-1.61	999070995	271283	65.02	3730	3760	3655	4845	2615	3730	3682.80	1.17	-65966	3796	3762	3706	3672	3616	3780	3690	313	1115	500	2680	5	1	62638000	2299	-107.94	1.70	12	0.43	-34.00	2163.00	4655	20230620	-21.16	2590	20231024	41.70	3950	-7.09	20240219	3340	9.88	20240102	4655	-21.16	20230620	2590	41.70	20231024	2.83	N	086980	500	313 억	730414	N	N	3771	N	00	N
43	20240222	150635	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3685	-45	5	-1.21	938840615	254898	61.09	3730	3760	3655	4845	2615	3730	3683.20	1.17	-65987	3796	3762	3706	3672	3616	3780	3690	313	1115	500	2680	5	1	62638000	2308	-108.38	1.70	12	0.41	-34.00	2163.00	4655	20230620	-20.84	2590	20231024	42.28	3950	-6.71	20240219	3340	10.33	20240102	4655	-20.84	20230620	2590	42.28	20231024	2.83	N	086980	500	313 억	730414	N	N	440	N	00	N
44	20240222	140631	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3665	-65	5	-1.74	790799200	214606	51.43	3730	3760	3655	4845	2615	3730	3684.89	1.17	-58006	3796	3762	3706	3672	3616	3780	3690	313	1115	500	2680	5	1	62638000	2296	-107.79	1.69	12	0.34	-34.00	2163.00	4655	20230620	-21.27	2590	20231024	41.51	3950	-7.22	20240219	3340	9.73	20240102	4655	-21.27	20230620	2590	41.51	20231024	2.83	N	086980	500	313 억	730414	N	N	440	N	00	N
45	20240222	130621	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3670	-60	5	-1.61	630651445	170858	40.95	3730	3760	3660	4845	2615	3730	3691.09	1.17	-46995	3796	3762	3706	3672	3616	3780	3690	313	1115	500	2680	5	1	62638000	2299	-107.94	1.70	12	0.27	-34.00	2163.00	4655	20230620	-21.16	2590	20231024	41.70	3950	-7.09	20240219	3340	9.88	20240102	4655	-21.16	20230620	2590	41.70	20231024	2.83	N	086980	500	313 억	730414	N	N	440	N	00	N
46	20240222	120631	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3690	-40	5	-1.07	496317680	134389	32.21	3730	3760	3660	4845	2615	3730	3693.14	1.17	-37427	3796	3762	3706	3672	3616	3780	3690	313	1115	500	2680	5	1	62638000	2311	-108.53	1.71	12	0.21	-34.00	2163.00	4655	20230620	-20.73	2590	20231024	42.47	3950	-6.58	20240219	3340	10.48	20240102	4655	-20.73	20230620	2590	42.47	20231024	2.83	N	086980	500	313 억	730414	N	N	440	N	00	N
47	20240222	110627	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3695	-35	5	-0.94	432051825	117001	28.04	3730	3760	3660	4845	2615	3730	3692.72	1.17	-30490	3796	3762	3706	3672	3616	3780	3690	313	1115	500	2680	5	1	62638000	2314	-108.68	1.71	12	0.19	-34.00	2163.00	4655	20230620	-20.62	2590	20231024	42.66	3950	-6.46	20240219	3340	10.63	20240102	4655	-20.62	20230620	2590	42.66	20231024	2.83	N	086980	500	313 억	730414	N	N	440	N	00	N
48	20240222	100622	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3680	-50	5	-1.34	280862215	76163	18.25	3730	3760	3660	4845	2615	3730	3687.65	1.17	-24987	3796	3762	3706	3672	3616	3780	3690	313	1115	500	2680	5	1	62638000	2305	-108.24	1.70	12	0.12	-34.00	2163.00	4655	20230620	-20.95	2590	20231024	42.08	3950	-6.84	20240219	3340	10.18	20240102	4655	-20.95	20230620	2590	42.08	20231024	2.83	N	086980	500	313 억	730414	N	N	440	N	00	N
49	20240222	090633	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3690	-40	5	-1.07	79352480	21387	5.13	3730	3760	3660	4845	2615	3730	3710.31	1.17	-2911	3796	3762	3706	3672	3616	3780	3690	313	1115	500	2680	5	1	62638000	2311	-108.53	1.71	12	0.03	-34.00	2163.00	4655	20230620	-20.73	2590	20231024	42.47	3950	-6.58	20240219	3340	10.48	20240102	4655	-20.73	20230620	2590	42.47	20231024	2.83	N	086980	500	313 억	730414	N	N	440	N	00	N
50	20240221	160626	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3730	60	2	1.63	1507485085	407434	92.64	3720	3740	3650	4770	2570	3670	3699.81	1.15	7817	3783	3726	3683	3626	3583	3705	3605	313	1100	500	2640	5	1	62638000	2336	-109.71	1.72	12	0.65	-34.00	2163.00	4655	20230620	-19.87	2590	20231024	44.02	3950	-5.57	20240219	3340	11.68	20240102	4655	-19.87	20230620	2590	44.02	20231024	2.88	N	086980	500	313 억	721696	N	N	440	N	00	N
51	20240221	150621	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3720	50	2	1.36	1450321660	392055	89.14	3720	3740	3650	4770	2570	3670	3699.28	1.15	4801	3783	3726	3683	3626	3583	3705	3605	313	1100	500	2640	5	1	62638000	2330	-109.41	1.72	12	0.63	-34.00	2163.00	4655	20230620	-20.09	2590	20231024	43.63	3950	-5.82	20240219	3340	11.38	20240102	4655	-20.09	20230620	2590	43.63	20231024	2.88	N	086980	500	313 억	721696	N	N	0	N	00	N
52	20240221	140622	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3725	55	2	1.50	1245474985	336823	76.58	3720	3740	3650	4770	2570	3670	3697.71	1.15	3031	3783	3726	3683	3626	3583	3705	3605	313	1100	500	2640	5	1	62638000	2333	-109.56	1.72	12	0.54	-34.00	2163.00	4655	20230620	-19.98	2590	20231024	43.82	3950	-5.70	20240219	3340	11.53	20240102	4655	-19.98	20230620	2590	43.82	20231024	2.88	N	086980	500	313 억	721696	N	N	0	N	00	N
53	20240221	130623	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3700	30	2	0.82	1064783780	288087	65.50	3720	3740	3650	4770	2570	3670	3696.05	1.15	-8244	3783	3726	3683	3626	3583	3705	3605	313	1100	500	2640	5	1	62638000	2318	-108.82	1.71	12	0.46	-34.00	2163.00	4655	20230620	-20.52	2590	20231024	42.86	3950	-6.33	20240219	3340	10.78	20240102	4655	-20.52	20230620	2590	42.86	20231024	2.88	N	086980	500	313 억	721696	N	N	0	N	00	N
54	20240221	120622	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3700	30	2	0.82	814744110	220441	50.12	3720	3740	3650	4770	2570	3670	3695.97	1.15	-13060	3783	3726	3683	3626	3583	3705	3605	313	1100	500	2640	5	1	62638000	2318	-108.82	1.71	12	0.35	-34.00	2163.00	4655	20230620	-20.52	2590	20231024	42.86	3950	-6.33	20240219	3340	10.78	20240102	4655	-20.52	20230620	2590	42.86	20231024	2.88	N	086980	500	313 억	721696	N	N	0	N	00	N
55	20240221	110629	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3715	45	2	1.23	590387255	160134	36.41	3720	3730	3650	4770	2570	3670	3686.83	1.15	-16040	3783	3726	3683	3626	3583	3705	3605	313	1100	500	2640	5	1	62638000	2327	-109.26	1.72	12	0.26	-34.00	2163.00	4655	20230620	-20.19	2590	20231024	43.44	3950	-5.95	20240219	3340	11.23	20240102	4655	-20.19	20230620	2590	43.44	20231024	2.88	N	086980	500	313 억	721696	N	N	0	N	00	N
56	20240221	100621	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3680	10	2	0.27	326781110	88926	20.22	3720	3720	3650	4770	2570	3670	3674.75	1.15	-18094	3783	3726	3683	3626	3583	3705	3605	313	1100	500	2640	5	1	62638000	2305	-108.24	1.70	12	0.14	-34.00	2163.00	4655	20230620	-20.95	2590	20231024	42.08	3950	-6.84	20240219	3340	10.18	20240102	4655	-20.95	20230620	2590	42.08	20231024	2.88	N	086980	500	313 억	721696	N	N	0	N	00	N
57	20240221	090620	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3685	15	2	0.41	70207915	19013	4.32	3720	3720	3665	4770	2570	3670	3692.63	1.15	-8010	3783	3726	3683	3626	3583	3705	3605	313	1100	500	2640	5	1	62638000	2308	-108.38	1.70	12	0.03	-34.00	2163.00	4655	20230620	-20.84	2590	20231024	42.28	3950	-6.71	20240219	3340	10.33	20240102	4655	-20.84	20230620	2590	42.28	20231024	2.88	N	086980	500	313 억	721696	N	N	0	N	00	N
58	20240220	160614	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3670	-75	5	-2.00	1600422160	435170	26.56	3685	3740	3640	4865	2625	3745	3677.70	1.07	54026	4031	3887	3806	3662	3581	3847	3622	313	1120	500	2690	5	1	62638000	2299	-107.94	1.70	12	0.69	-34.00	2163.00	4655	20230620	-21.16	2590	20231024	41.70	3950	-7.09	20240219	3340	9.88	20240102	4655	-21.16	20230620	2590	41.70	20231024	2.88	N	086980	500	313 억	667213	N	N	1	N	00	N
59	20240220	150618	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3665	-80	5	-2.14	1503223305	408627	24.94	3685	3740	3640	4865	2625	3745	3678.72	1.07	48230	4031	3887	3806	3662	3581	3847	3622	313	1120	500	2690	5	1	62638000	2296	-107.79	1.69	12	0.65	-34.00	2163.00	4655	20230620	-21.27	2590	20231024	41.51	3950	-7.22	20240219	3340	9.73	20240102	4655	-21.27	20230620	2590	41.51	20231024	2.88	N	086980	500	313 억	667213	N	N	1	N	00	N
60	20240220	140619	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3685	-60	5	-1.60	1267824880	344311	21.01	3685	3740	3640	4865	2625	3745	3682.21	1.07	46093	4031	3887	3806	3662	3581	3847	3622	313	1120	500	2690	5	1	62638000	2308	-108.38	1.70	12	0.55	-34.00	2163.00	4655	20230620	-20.84	2590	20231024	42.28	3950	-6.71	20240219	3340	10.33	20240102	4655	-20.84	20230620	2590	42.28	20231024	2.88	N	086980	500	313 억	667213	N	N	1	N	00	N
61	20240220	130619	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3685	-60	5	-1.60	1190977835	323452	19.74	3685	3740	3640	4865	2625	3745	3682.09	1.07	46502	4031	3887	3806	3662	3581	3847	3622	313	1120	500	2690	5	1	62638000	2308	-108.38	1.70	12	0.52	-34.00	2163.00	4655	20230620	-20.84	2590	20231024	42.28	3950	-6.71	20240219	3340	10.33	20240102	4655	-20.84	20230620	2590	42.28	20231024	2.88	N	086980	500	313 억	667213	N	N	1	N	00	N
62	20240220	120614	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3685	-60	5	-1.60	1064610850	289218	17.65	3685	3740	3640	4865	2625	3745	3681.00	1.07	44919	4031	3887	3806	3662	3581	3847	3622	313	1120	500	2690	5	1	62638000	2308	-108.38	1.70	12	0.46	-34.00	2163.00	4655	20230620	-20.84	2590	20231024	42.28	3950	-6.71	20240219	3340	10.33	20240102	4655	-20.84	20230620	2590	42.28	20231024	2.88	N	086980	500	313 억	667213	N	N	1	N	00	N
63	20240220	110615	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3685	-60	5	-1.60	995635270	270449	16.50	3685	3740	3640	4865	2625	3745	3681.42	1.07	45265	4031	3887	3806	3662	3581	3847	3622	313	1120	500	2690	5	1	62638000	2308	-108.38	1.70	12	0.43	-34.00	2163.00	4655	20230620	-20.84	2590	20231024	42.28	3950	-6.71	20240219	3340	10.33	20240102	4655	-20.84	20230620	2590	42.28	20231024	2.88	N	086980	500	313 억	667213	N	N	1	N	00	N
64	20240220	100606	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3675	-70	5	-1.87	842059585	228672	13.96	3685	3740	3640	4865	2625	3745	3682.39	1.07	37953	4031	3887	3806	3662	3581	3847	3622	313	1120	500	2690	5	1	62638000	2302	-108.09	1.70	12	0.37	-34.00	2163.00	4655	20230620	-21.05	2590	20231024	41.89	3950	-6.96	20240219	3340	10.03	20240102	4655	-21.05	20230620	2590	41.89	20231024	2.88	N	086980	500	313 억	667213	N	N	1	N	00	N
65	20240220	090621	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3710	-35	5	-0.93	211316820	57155	3.49	3685	3740	3685	4865	2625	3745	3697.26	1.07	23690	4031	3887	3806	3662	3581	3847	3622	313	1120	500	2690	5	1	62638000	2324	-109.12	1.72	12	0.09	-34.00	2163.00	4655	20230620	-20.30	2590	20231024	43.24	3950	-6.08	20240219	3340	11.08	20240102	4655	-20.30	20230620	2590	43.24	20231024	2.88	N	086980	500	313 억	667213	N	N	1	N	00	N
66	20240219	160616	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3745	20	2	0.54	6258089225	1633905	673.97	3850	3950	3725	4840	2610	3725	3830.17	1.31	-146677	3788	3756	3713	3681	3638	3772	3697	313	1115	500	2680	5	1	62638000	2346	-110.15	1.73	12	2.61	-34.00	2163.00	4655	20230620	-19.55	2590	20231024	44.59	3950	-5.19	20240219	3340	12.13	20240102	4655	-19.55	20230620	2590	44.59	20231024	2.87	N	086980	500	313 억	819259	N	N	1	N	00	N
67	20240219	150622	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3740	15	2	0.40	6083840445	1587289	654.74	3850	3950	3725	4840	2610	3725	3832.85	1.31	-165257	3788	3756	3713	3681	3638	3772	3697	313	1115	500	2680	5	1	62638000	2343	-110.00	1.73	12	2.53	-34.00	2163.00	4655	20230620	-19.66	2590	20231024	44.40	3950	-5.32	20240219	3340	11.98	20240102	4655	-19.66	20230620	2590	44.40	20231024	2.87	N	086980	500	313 억	819259	N	N	150	N	00	N
68	20240219	140620	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3750	25	2	0.67	5841716380	1522439	627.99	3850	3950	3735	4840	2610	3725	3837.08	1.31	-163715	3788	3756	3713	3681	3638	3772	3697	313	1115	500	2680	5	1	62638000	2349	-110.29	1.73	12	2.43	-34.00	2163.00	4655	20230620	-19.44	2590	20231024	44.79	3950	-5.06	20240219	3340	12.28	20240102	4655	-19.44	20230620	2590	44.79	20231024	2.87	N	086980	500	313 억	819259	N	N	150	N	00	N
69	20240219	130620	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3750	25	2	0.67	5692741545	1482669	611.59	3850	3950	3735	4840	2610	3725	3839.52	1.31	-161612	3788	3756	3713	3681	3638	3772	3697	313	1115	500	2680	5	1	62638000	2349	-110.29	1.73	12	2.37	-34.00	2163.00	4655	20230620	-19.44	2590	20231024	44.79	3950	-5.06	20240219	3340	12.28	20240102	4655	-19.44	20230620	2590	44.79	20231024	2.87	N	086980	500	313 억	819259	N	N	150	N	00	N
70	20240219	120619	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3780	55	2	1.48	5403818415	1405717	579.85	3850	3950	3735	4840	2610	3725	3844.17	1.31	-152754	3788	3756	3713	3681	3638	3772	3697	313	1115	500	2680	5	1	62638000	2368	-111.18	1.75	12	2.24	-34.00	2163.00	4655	20230620	-18.80	2590	20231024	45.95	3950	-4.30	20240219	3340	13.17	20240102	4655	-18.80	20230620	2590	45.95	20231024	2.87	N	086980	500	313 억	819259	N	N	150	N	00	N
71	20240219	110617	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3790	65	2	1.74	5243989270	1363385	562.39	3850	3950	3735	4840	2610	3725	3846.30	1.31	-155291	3788	3756	3713	3681	3638	3772	3697	313	1115	500	2680	5	1	62638000	2374	-111.47	1.75	12	2.18	-34.00	2163.00	4655	20230620	-18.58	2590	20231024	46.33	3950	-4.05	20240219	3340	13.47	20240102	4655	-18.58	20230620	2590	46.33	20231024	2.87	N	086980	500	313 억	819259	N	N	150	N	00	N
72	20240219	100613	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3805	80	2	2.15	4943608990	1284204	529.72	3850	3950	3735	4840	2610	3725	3849.55	1.31	-162525	3788	3756	3713	3681	3638	3772	3697	313	1115	500	2680	5	1	62638000	2383	-111.91	1.76	12	2.05	-34.00	2163.00	4655	20230620	-18.26	2590	20231024	46.91	3950	-3.67	20240219	3340	13.92	20240102	4655	-18.26	20230620	2590	46.91	20231024	2.87	N	086980	500	313 억	819259	N	N	150	N	00	N
73	20240219	090614	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3870	145	2	3.89	2921540670	751492	309.98	3850	3950	3790	4840	2610	3725	3887.65	1.31	-78577	3788	3756	3713	3681	3638	3772	3697	313	1115	500	2680	5	1	62638000	2424	-113.82	1.79	12	1.20	-34.00	2163.00	4655	20230620	-16.86	2590	20231024	49.42	3950	-2.03	20240219	3340	15.87	20240102	4655	-16.86	20230620	2590	49.42	20231024	2.87	N	086980	500	313 억	819259	N	N	150	N	00	N
74	20240216	160611	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3725	5	2	0.13	887401380	239652	51.82	3720	3745	3670	4835	2605	3720	3702.86	1.29	14285	3840	3780	3740	3680	3640	3810	3710	313	1115	500	2670	5	1	62638000	2333	-109.56	1.72	12	0.38	-34.00	2163.00	4655	20230620	-19.98	2590	20231024	43.82	3865	-3.62	20240115	3340	11.53	20240102	4655	-19.98	20230620	2590	43.82	20231024	2.87	N	086980	500	313 억	804921	N	N	150	N	00	N
75	20240216	150616	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3735	15	2	0.40	866728715	234100	50.62	3720	3745	3670	4835	2605	3720	3702.39	1.29	14486	3840	3780	3740	3680	3640	3810	3710	313	1115	500	2670	5	1	62638000	2340	-109.85	1.73	12	0.37	-34.00	2163.00	4655	20230620	-19.76	2590	20231024	44.21	3865	-3.36	20240115	3340	11.83	20240102	4655	-19.76	20230620	2590	44.21	20231024	2.87	N	086980	500	313 억	804921	N	N	2143	N	00	N
76	20240216	140619	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3705	-15	5	-0.40	620915410	168066	36.34	3720	3730	3670	4835	2605	3720	3694.47	1.29	-14126	3840	3780	3740	3680	3640	3810	3710	313	1115	500	2670	5	1	62638000	2321	-108.97	1.71	12	0.27	-34.00	2163.00	4655	20230620	-20.41	2590	20231024	43.05	3865	-4.14	20240115	3340	10.93	20240102	4655	-20.41	20230620	2590	43.05	20231024	2.87	N	086980	500	313 억	804921	N	N	2143	N	00	N
77	20240216	130612	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3700	-20	5	-0.54	510425260	138249	29.90	3720	3730	3670	4835	2605	3720	3692.07	1.29	-24100	3840	3780	3740	3680	3640	3810	3710	313	1115	500	2670	5	1	62638000	2318	-108.82	1.71	12	0.22	-34.00	2163.00	4655	20230620	-20.52	2590	20231024	42.86	3865	-4.27	20240115	3340	10.78	20240102	4655	-20.52	20230620	2590	42.86	20231024	2.87	N	086980	500	313 억	804921	N	N	2143	N	00	N
78	20240216	120613	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3710	-10	5	-0.27	463714445	125602	27.16	3720	3730	3670	4835	2605	3720	3691.94	1.29	-22948	3840	3780	3740	3680	3640	3810	3710	313	1115	500	2670	5	1	62638000	2324	-109.12	1.72	12	0.20	-34.00	2163.00	4655	20230620	-20.30	2590	20231024	43.24	3865	-4.01	20240115	3340	11.08	20240102	4655	-20.30	20230620	2590	43.24	20231024	2.87	N	086980	500	313 억	804921	N	N	2143	N	00	N
79	20240216	110622	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3690	-30	5	-0.81	373910260	101288	21.90	3720	3730	3670	4835	2605	3720	3691.56	1.29	-15695	3840	3780	3740	3680	3640	3810	3710	313	1115	500	2670	5	1	62638000	2311	-108.53	1.71	12	0.16	-34.00	2163.00	4655	20230620	-20.73	2590	20231024	42.47	3865	-4.53	20240115	3340	10.48	20240102	4655	-20.73	20230620	2590	42.47	20231024	2.87	N	086980	500	313 억	804921	N	N	2143	N	00	N
80	20240216	100614	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3690	-30	5	-0.81	264759115	71732	15.51	3720	3730	3670	4835	2605	3720	3690.95	1.29	-15690	3840	3780	3740	3680	3640	3810	3710	313	1115	500	2670	5	1	62638000	2311	-108.53	1.71	12	0.11	-34.00	2163.00	4655	20230620	-20.73	2590	20231024	42.47	3865	-4.53	20240115	3340	10.48	20240102	4655	-20.73	20230620	2590	42.47	20231024	2.87	N	086980	500	313 억	804921	N	N	2143	N	00	N
81	20240216	090607	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3710	-10	5	-0.27	21068630	5673	1.23	3720	3730	3700	4835	2605	3720	3713.84	1.29	-3745	3840	3780	3740	3680	3640	3810	3710	313	1115	500	2670	5	1	62638000	2324	-109.12	1.72	12	0.01	-34.00	2163.00	4655	20230620	-20.30	2590	20231024	43.24	3865	-4.01	20240115	3340	11.08	20240102	4655	-20.30	20230620	2590	43.24	20231024	2.87	N	086980	500	313 억	804921	N	N	2143	N	00	N
82	20240215	160611	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3720	5	2	0.13	1725270430	461645	215.59	3715	3800	3700	4825	2605	3715	3737.31	1.23	32413	3818	3766	3688	3636	3558	3792	3662	313	1110	500	2670	5	1	62638000	2330	-109.41	1.72	12	0.74	-34.00	2163.00	4655	20230620	-20.09	2590	20231024	43.63	3865	-3.75	20240115	3340	11.38	20240102	4655	-20.09	20230620	2590	43.63	20231024	2.90	N	086980	500	313 억	772510	N	N	2143	N	00	N
83	20240215	150614	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3725	10	2	0.27	1653903670	442466	206.63	3715	3800	3700	4825	2605	3715	3737.92	1.23	32287	3818	3766	3688	3636	3558	3792	3662	313	1110	500	2670	5	1	62638000	2333	-109.56	1.72	12	0.71	-34.00	2163.00	4655	20230620	-19.98	2590	20231024	43.82	3865	-3.62	20240115	3340	11.53	20240102	4655	-19.98	20230620	2590	43.82	20231024	2.90	N	086980	500	313 억	772510	N	N	45	N	00	N
84	20240215	140610	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3715	0	3	0.00	1513464885	404660	188.98	3715	3800	3700	4825	2605	3715	3740.09	1.23	33040	3818	3766	3688	3636	3558	3792	3662	313	1110	500	2670	5	1	62638000	2327	-109.26	1.72	12	0.65	-34.00	2163.00	4655	20230620	-20.19	2590	20231024	43.44	3865	-3.88	20240115	3340	11.23	20240102	4655	-20.19	20230620	2590	43.44	20231024	2.90	N	086980	500	313 억	772510	N	N	45	N	00	N
85	20240215	130606	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3745	30	2	0.81	1340103205	358065	167.22	3715	3800	3700	4825	2605	3715	3742.63	1.23	30602	3818	3766	3688	3636	3558	3792	3662	313	1110	500	2670	5	1	62638000	2346	-110.15	1.73	12	0.57	-34.00	2163.00	4655	20230620	-19.55	2590	20231024	44.59	3865	-3.10	20240115	3340	12.13	20240102	4655	-19.55	20230620	2590	44.59	20231024	2.90	N	086980	500	313 억	772510	N	N	45	N	00	N
86	20240215	120610	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3750	35	2	0.94	1254269330	335163	156.52	3715	3800	3700	4825	2605	3715	3742.27	1.23	30873	3818	3766	3688	3636	3558	3792	3662	313	1110	500	2670	5	1	62638000	2349	-110.29	1.73	12	0.54	-34.00	2163.00	4655	20230620	-19.44	2590	20231024	44.79	3865	-2.98	20240115	3340	12.28	20240102	4655	-19.44	20230620	2590	44.79	20231024	2.90	N	086980	500	313 억	772510	N	N	45	N	00	N
87	20240215	110606	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3740	25	2	0.67	958978895	255939	119.53	3715	3800	3700	4825	2605	3715	3746.91	1.23	-11980	3818	3766	3688	3636	3558	3792	3662	313	1110	500	2670	5	1	62638000	2343	-110.00	1.73	12	0.41	-34.00	2163.00	4655	20230620	-19.66	2590	20231024	44.40	3865	-3.23	20240115	3340	11.98	20240102	4655	-19.66	20230620	2590	44.40	20231024	2.90	N	086980	500	313 억	772510	N	N	45	N	00	N
88	20240215	100605	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3755	40	2	1.08	857258470	228785	106.84	3715	3800	3700	4825	2605	3715	3747.01	1.23	-11128	3818	3766	3688	3636	3558	3792	3662	313	1110	500	2670	5	1	62638000	2352	-110.44	1.74	12	0.37	-34.00	2163.00	4655	20230620	-19.33	2590	20231024	44.98	3865	-2.85	20240115	3340	12.43	20240102	4655	-19.33	20230620	2590	44.98	20231024	2.90	N	086980	500	313 억	772510	N	N	45	N	00	N
89	20240215	090607	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3700	-15	5	-0.40	29665640	7985	3.73	3715	3730	3700	4825	2605	3715	3715.17	1.23	-80	3818	3766	3688	3636	3558	3792	3662	313	1110	500	2670	5	1	62638000	2318	-108.82	1.71	12	0.01	-34.00	2163.00	4655	20230620	-20.52	2590	20231024	42.86	3865	-4.27	20240115	3340	10.78	20240102	4655	-20.52	20230620	2590	42.86	20231024	2.90	N	086980	500	313 억	772510	N	N	45	N	00	N
90	20240214	160603	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3715	0	3	0.00	787471810	212804	31.60	3660	3740	3610	4825	2605	3715	3700.44	1.17	41407	3881	3797	3706	3622	3531	3752	3577	313	1110	500	2670	5	1	62638000	2327	-109.26	1.72	12	0.34	-34.00	2163.00	4655	20230620	-20.19	2590	20231024	43.44	3865	-3.88	20240115	3340	11.23	20240102	4655	-20.19	20230620	2590	43.44	20231024	2.78	N	086980	500	313 억	731036	N	N	45	N	00	N
91	20240214	150603	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3715	0	3	0.00	726571440	196414	29.17	3660	3740	3610	4825	2605	3715	3699.18	1.17	41420	3881	3797	3706	3622	3531	3752	3577	313	1110	500	2670	5	1	62638000	2327	-109.26	1.72	12	0.31	-34.00	2163.00	4655	20230620	-20.19	2590	20231024	43.44	3865	-3.88	20240115	3340	11.23	20240102	4655	-20.19	20230620	2590	43.44	20231024	2.78	N	086980	500	313 억	731036	N	N	0	N	00	N
92	20240214	140602	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3705	-10	5	-0.27	576463530	156048	23.17	3660	3740	3610	4825	2605	3715	3694.14	1.17	23587	3881	3797	3706	3622	3531	3752	3577	313	1110	500	2670	5	1	62638000	2321	-108.97	1.71	12	0.25	-34.00	2163.00	4655	20230620	-20.41	2590	20231024	43.05	3865	-4.14	20240115	3340	10.93	20240102	4655	-20.41	20230620	2590	43.05	20231024	2.78	N	086980	500	313 억	731036	N	N	0	N	00	N
93	20240214	130603	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3705	-10	5	-0.27	464301340	125779	18.68	3660	3740	3610	4825	2605	3715	3691.41	1.17	11223	3881	3797	3706	3622	3531	3752	3577	313	1110	500	2670	5	1	62638000	2321	-108.97	1.71	12	0.20	-34.00	2163.00	4655	20230620	-20.41	2590	20231024	43.05	3865	-4.14	20240115	3340	10.93	20240102	4655	-20.41	20230620	2590	43.05	20231024	2.78	N	086980	500	313 억	731036	N	N	0	N	00	N
94	20240214	120558	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3710	-5	5	-0.13	433272395	117404	17.44	3660	3740	3610	4825	2605	3715	3690.44	1.17	9522	3881	3797	3706	3622	3531	3752	3577	313	1110	500	2670	5	1	62638000	2324	-109.12	1.72	12	0.19	-34.00	2163.00	4655	20230620	-20.30	2590	20231024	43.24	3865	-4.01	20240115	3340	11.08	20240102	4655	-20.30	20230620	2590	43.24	20231024	2.78	N	086980	500	313 억	731036	N	N	0	N	00	N
95	20240214	110604	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3680	-35	5	-0.94	364417910	98847	14.68	3660	3740	3610	4825	2605	3715	3686.69	1.17	9965	3881	3797	3706	3622	3531	3752	3577	313	1110	500	2670	5	1	62638000	2305	-108.24	1.70	12	0.16	-34.00	2163.00	4655	20230620	-20.95	2590	20231024	42.08	3865	-4.79	20240115	3340	10.18	20240102	4655	-20.95	20230620	2590	42.08	20231024	2.78	N	086980	500	313 억	731036	N	N	0	N	00	N
96	20240214	090555	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3690	-25	5	-0.67	72403545	19550	2.90	3660	3740	3660	4825	2605	3715	3703.50	1.17	4115	3881	3797	3706	3622	3531	3752	3577	313	1110	500	2670	5	1	62638000	2311	-108.53	1.71	12	0.03	-34.00	2163.00	4655	20230620	-20.73	2590	20231024	42.47	3865	-4.53	20240115	3340	10.48	20240102	4655	-20.73	20230620	2590	42.47	20231024	2.78	N	086980	500	313 억	731036	N	N	0	N	00	N
97	20240213	160557	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3715	-10	5	-0.27	2445029855	661957	158.99	3770	3790	3615	4840	2610	3725	3693.63	1.19	-11359	3835	3780	3670	3615	3505	3807	3642	313	1115	500	2680	5	1	62638000	2327	-109.26	1.72	12	1.06	-34.00	2163.00	4655	20230620	-20.19	2590	20231024	43.44	3865	-3.88	20240115	3340	11.23	20240102	4655	-20.19	20230620	2590	43.44	20231024	2.76	N	086980	500	313 억	742403	N	N	4	N	00	N
98	20240213	150555	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3725	0	3	0.00	2391353540	647505	155.52	3770	3790	3615	4840	2610	3725	3693.18	1.19	-12094	3835	3780	3670	3615	3505	3807	3642	313	1115	500	2680	5	1	62638000	2333	-109.56	1.72	12	1.03	-34.00	2163.00	4655	20230620	-19.98	2590	20231024	43.82	3865	-3.62	20240115	3340	11.53	20240102	4655	-19.98	20230620	2590	43.82	20231024	2.76	N	086980	500	313 억	742403	N	N	4	N	00	N
99	20240213	140602	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3710	-15	5	-0.40	2103616470	570105	136.93	3770	3790	3615	4840	2610	3725	3689.88	1.19	-4268	3835	3780	3670	3615	3505	3807	3642	313	1115	500	2680	5	1	62638000	2324	-109.12	1.72	12	0.91	-34.00	2163.00	4655	20230620	-20.30	2590	20231024	43.24	3865	-4.01	20240115	3340	11.08	20240102	4655	-20.30	20230620	2590	43.24	20231024	2.76	N	086980	500	313 억	742403	N	N	4	N	00	N
100	20240213	130554	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3720	-5	5	-0.13	1990396700	539581	129.59	3770	3790	3615	4840	2610	3725	3688.78	1.19	-3815	3835	3780	3670	3615	3505	3807	3642	313	1115	500	2680	5	1	62638000	2330	-109.41	1.72	12	0.86	-34.00	2163.00	4655	20230620	-20.09	2590	20231024	43.63	3865	-3.75	20240115	3340	11.38	20240102	4655	-20.09	20230620	2590	43.63	20231024	2.76	N	086980	500	313 억	742403	N	N	4	N	00	N
101	20240213	120602	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3725	0	3	0.00	1793400770	486758	116.91	3770	3790	3615	4840	2610	3725	3684.38	1.19	-8629	3835	3780	3670	3615	3505	3807	3642	313	1115	500	2680	5	1	62638000	2333	-109.56	1.72	12	0.78	-34.00	2163.00	4655	20230620	-19.98	2590	20231024	43.82	3865	-3.62	20240115	3340	11.53	20240102	4655	-19.98	20230620	2590	43.82	20231024	2.76	N	086980	500	313 억	742403	N	N	4	N	00	N
102	20240213	110600	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3705	-20	5	-0.54	1588102210	431426	103.62	3770	3790	3615	4840	2610	3725	3681.05	1.19	-19535	3835	3780	3670	3615	3505	3807	3642	313	1115	500	2680	5	1	62638000	2321	-108.97	1.71	12	0.69	-34.00	2163.00	4655	20230620	-20.41	2590	20231024	43.05	3865	-4.14	20240115	3340	10.93	20240102	4655	-20.41	20230620	2590	43.05	20231024	2.76	N	086980	500	313 억	742403	N	N	4	N	00	N
103	20240213	100502	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3645	-80	5	-2.15	1183378535	320650	77.01	3770	3790	3630	4840	2610	3725	3690.56	1.19	-39097	3835	3780	3670	3615	3505	3807	3642	313	1115	500	2680	5	1	62638000	2283	-107.21	1.69	12	0.51	-34.00	2163.00	4655	20230620	-21.70	2590	20231024	40.73	3865	-5.69	20240115	3340	9.13	20240102	4655	-21.70	20230620	2590	40.73	20231024	2.76	N	086980	500	313 억	742403	N	N	4	N	00	N

44 KiB Raw Blame History

44 KiB

Raw Blame History