KissMeData/182360/price/prices-20240201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160851	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15900	-330	5	-2.03	1553749830	97322	88.46	16200	16230	15870	21050	11370	16230	15965.43	4.70	-29401	16510	16370	16240	16100	15970	16365	16095	69	4820	500	11360	10	1	13804687	2195	35.89	5.43	12	0.70	443.00	2926.00	28200	20230621	-43.62	13590	20231026	17.00	22850	-30.42	20240123	15870	0.19	20240229	28200	-43.62	20230621	13590	17.00	20231026	6.26	N	182360	500	69 억	649358	N	N	0	N	N
3	20240229	150853	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16000	-230	5	-1.42	1415846280	88670	80.59	16200	16230	15870	21050	11370	16230	15967.59	4.70	-28184	16510	16370	16240	16100	15970	16365	16095	69	4820	500	11360	10	1	13804687	2209	36.12	5.47	12	0.64	443.00	2926.00	28200	20230621	-43.26	13590	20231026	17.73	22850	-29.98	20240123	15870	0.82	20240229	28200	-43.26	20230621	13590	17.73	20231026	6.26	N	182360	500	69 억	649358	N	N	0	N	N
4	20240229	140855	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15910	-320	5	-1.97	1286140400	80527	73.19	16200	16230	15870	21050	11370	16230	15971.54	4.70	-29997	16510	16370	16240	16100	15970	16365	16095	69	4820	500	11360	10	1	13804687	2196	35.91	5.44	12	0.58	443.00	2926.00	28200	20230621	-43.58	13590	20231026	17.07	22850	-30.37	20240123	15870	0.25	20240229	28200	-43.58	20230621	13590	17.07	20231026	6.26	N	182360	500	69 억	649358	N	N	0	N	N
5	20240229	130852	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15900	-330	5	-2.03	1042648290	65247	59.30	16200	16230	15900	21050	11370	16230	15980.02	4.70	-28171	16510	16370	16240	16100	15970	16365	16095	69	4820	500	11360	10	1	13804687	2195	35.89	5.43	12	0.47	443.00	2926.00	28200	20230621	-43.62	13590	20231026	17.00	22850	-30.42	20240123	15900	0.00	20240229	28200	-43.62	20230621	13590	17.00	20231026	6.26	N	182360	500	69 억	649358	N	N	0	N	N
6	20240229	120853	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15970	-260	5	-1.60	813933920	50890	46.25	16200	16230	15900	21050	11370	16230	15993.99	4.70	-19051	16510	16370	16240	16100	15970	16365	16095	69	4820	500	11360	10	1	13804687	2205	36.05	5.46	12	0.37	443.00	2926.00	28200	20230621	-43.37	13590	20231026	17.51	22850	-30.11	20240123	15900	0.44	20240229	28200	-43.37	20230621	13590	17.51	20231026	6.26	N	182360	500	69 억	649358	N	N	0	N	N
7	20240229	110854	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15930	-300	5	-1.85	623548170	38945	35.40	16200	16230	15900	21050	11370	16230	16010.99	4.70	-19871	16510	16370	16240	16100	15970	16365	16095	69	4820	500	11360	10	1	13804687	2199	35.96	5.44	12	0.28	443.00	2926.00	28200	20230621	-43.51	13590	20231026	17.22	22850	-30.28	20240123	15900	0.19	20240229	28200	-43.51	20230621	13590	17.22	20231026	6.26	N	182360	500	69 억	649358	N	N	0	N	N
8	20240229	100855	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16000	-230	5	-1.42	299190710	18620	16.92	16200	16230	15970	21050	11370	16230	16068.24	4.70	-11221	16510	16370	16240	16100	15970	16365	16095	69	4820	500	11360	10	1	13804687	2209	36.12	5.47	12	0.13	443.00	2926.00	28200	20230621	-43.26	13590	20231026	17.73	22850	-29.98	20240123	15970	0.19	20240229	28200	-43.26	20230621	13590	17.73	20231026	6.26	N	182360	500	69 억	649358	N	N	0	N	N
9	20240229	090853	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	15980	-250	5	-1.54	158689660	9896	8.99	16200	16200	15970	21050	11370	16230	16035.74	4.70	-7544	16510	16370	16240	16100	15970	16365	16095	69	4820	500	11360	10	1	13804687	2206	36.07	5.46	12	0.07	443.00	2926.00	28200	20230621	-43.33	13590	20231026	17.59	22850	-30.07	20240123	15970	0.06	20240229	28200	-43.33	20230621	13590	17.59	20231026	6.26	N	182360	500	69 억	649358	N	N	0	N	N
10	20240228	160803	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16230	20	2	0.12	1779564910	109750	41.93	16230	16380	16110	21050	11350	16210	16214.72	4.62	11447	17963	17086	16623	15746	15283	16855	15515	69	4840	500	11340	10	1	13804687	2241	36.64	5.55	12	0.80	443.00	2926.00	28200	20230621	-42.45	13590	20231026	19.43	22850	-28.97	20240123	16110	0.74	20240228	28200	-42.45	20230621	13590	19.43	20231026	6.23	N	182360	500	69 억	637962	N	N	3	N	N
11	20240228	150803	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16180	-30	5	-0.19	1742157040	107443	41.05	16230	16380	16110	21050	11350	16210	16214.71	4.62	10827	17963	17086	16623	15746	15283	16855	15515	69	4840	500	11340	10	1	13804687	2234	36.52	5.53	12	0.78	443.00	2926.00	28200	20230621	-42.62	13590	20231026	19.06	22850	-29.19	20240123	16110	0.43	20240228	28200	-42.62	20230621	13590	19.06	20231026	6.23	N	182360	500	69 억	637962	N	N	3	N	N
12	20240228	140852	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16220	10	2	0.06	1498668710	92394	35.30	16230	16380	16110	21050	11350	16210	16220.42	4.62	9483	17963	17086	16623	15746	15283	16855	15515	69	4840	500	11340	10	1	13804687	2239	36.61	5.54	12	0.67	443.00	2926.00	28200	20230621	-42.48	13590	20231026	19.35	22850	-29.02	20240123	16110	0.68	20240228	28200	-42.48	20230621	13590	19.35	20231026	6.23	N	182360	500	69 억	637962	N	N	3	N	N
13	20240228	130852	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16190	-20	5	-0.12	1397931180	86187	32.93	16230	16380	16110	21050	11350	16210	16219.75	4.62	7350	17963	17086	16623	15746	15283	16855	15515	69	4840	500	11340	10	1	13804687	2235	36.55	5.53	12	0.62	443.00	2926.00	28200	20230621	-42.59	13590	20231026	19.13	22850	-29.15	20240123	16110	0.50	20240228	28200	-42.59	20230621	13590	19.13	20231026	6.23	N	182360	500	69 억	637962	N	N	3	N	N
14	20240228	120855	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16230	20	2	0.12	1311475390	80854	30.89	16230	16380	16110	21050	11350	16210	16220.30	4.62	7226	17963	17086	16623	15746	15283	16855	15515	69	4840	500	11340	10	1	13804687	2241	36.64	5.55	12	0.59	443.00	2926.00	28200	20230621	-42.45	13590	20231026	19.43	22850	-28.97	20240123	16110	0.74	20240228	28200	-42.45	20230621	13590	19.43	20231026	6.23	N	182360	500	69 억	637962	N	N	3	N	N
15	20240228	110822	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16200	-10	5	-0.06	1101020880	67850	25.92	16230	16380	16110	21050	11350	16210	16227.29	4.62	3286	17963	17086	16623	15746	15283	16855	15515	69	4840	500	11340	10	1	13804687	2236	36.57	5.54	12	0.49	443.00	2926.00	28200	20230621	-42.55	13590	20231026	19.21	22850	-29.10	20240123	16110	0.56	20240228	28200	-42.55	20230621	13590	19.21	20231026	6.23	N	182360	500	69 억	637962	N	N	3	N	N
16	20240228	100850	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16160	-50	5	-0.31	618953510	38114	14.56	16230	16380	16110	21050	11350	16210	16239.56	4.62	-3940	17963	17086	16623	15746	15283	16855	15515	69	4840	500	11340	10	1	13804687	2231	36.48	5.52	12	0.28	443.00	2926.00	28200	20230621	-42.70	13590	20231026	18.91	22850	-29.28	20240123	16110	0.31	20240228	28200	-42.70	20230621	13590	18.91	20231026	6.23	N	182360	500	69 억	637962	N	N	3	N	N
17	20240228	090855	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16360	150	2	0.93	121732200	7465	2.85	16230	16380	16230	21050	11350	16210	16307.58	4.62	2175	17963	17086	16623	15746	15283	16855	15515	69	4840	500	11340	10	1	13804687	2258	36.93	5.59	12	0.05	443.00	2926.00	28200	20230621	-41.99	13590	20231026	20.38	22850	-28.40	20240123	16160	1.24	20240227	28200	-41.99	20230621	13590	20.38	20231026	6.23	N	182360	500	69 억	637962	N	N	3	N	N
18	20240227	160852	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16210	-960	5	-5.59	4306325490	260282	225.84	17500	17500	16160	22300	12020	17170	16545.28	4.51	16048	17703	17436	17173	16906	16643	17570	17040	69	5130	500	12010	10	1	13804687	2238	36.59	5.54	12	1.89	443.00	2926.00	28200	20230621	-42.52	13590	20231026	19.28	22850	-29.06	20240123	16160	0.31	20240227	28200	-42.52	20230621	13590	19.28	20231026	6.15	N	182360	500	69 억	621915	N	N	3	N	N
19	20240227	150854	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16200	-970	5	-5.65	4156775790	251084	217.85	17500	17500	16160	22300	12020	17170	16555.32	4.51	17169	17703	17436	17173	16906	16643	17570	17040	69	5130	500	12010	10	1	13804687	2236	36.57	5.54	12	1.82	443.00	2926.00	28200	20230621	-42.55	13590	20231026	19.21	22850	-29.10	20240123	16160	0.25	20240227	28200	-42.55	20230621	13590	19.21	20231026	6.15	N	182360	500	69 억	621915	N	N	0	N	N
20	20240227	140849	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16320	-850	5	-4.95	3069822500	184148	159.78	17500	17500	16310	22300	12020	17170	16670.41	4.51	-15975	17703	17436	17173	16906	16643	17570	17040	69	5130	500	12010	10	1	13804687	2253	36.84	5.58	12	1.33	443.00	2926.00	28200	20230621	-42.13	13590	20231026	20.09	22850	-28.58	20240123	16310	0.06	20240227	28200	-42.13	20230621	13590	20.09	20231026	6.15	N	182360	500	69 억	621915	N	N	0	N	N
21	20240227	130812	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16490	-680	5	-3.96	2737959100	163891	142.20	17500	17500	16350	22300	12020	17170	16705.98	4.51	-12537	17703	17436	17173	16906	16643	17570	17040	69	5130	500	12010	10	1	13804687	2276	37.22	5.64	12	1.19	443.00	2926.00	28200	20230621	-41.52	13590	20231026	21.34	22850	-27.83	20240123	16350	0.86	20240227	28200	-41.52	20230621	13590	21.34	20231026	6.15	N	182360	500	69 억	621915	N	N	0	N	N
22	20240227	120854	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16380	-790	5	-4.60	2482138550	148346	128.71	17500	17500	16350	22300	12020	17170	16732.09	4.51	-19148	17703	17436	17173	16906	16643	17570	17040	69	5130	500	12010	10	1	13804687	2261	36.98	5.60	12	1.07	443.00	2926.00	28200	20230621	-41.91	13590	20231026	20.53	22850	-28.32	20240123	16350	0.18	20240227	28200	-41.91	20230621	13590	20.53	20231026	6.15	N	182360	500	69 억	621915	N	N	0	N	N
23	20240227	110853	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16560	-610	5	-3.55	1722305150	102122	88.61	17500	17500	16500	22300	12020	17170	16865.17	4.51	-13650	17703	17436	17173	16906	16643	17570	17040	69	5130	500	12010	10	1	13804687	2286	37.38	5.66	12	0.74	443.00	2926.00	28200	20230621	-41.28	13590	20231026	21.85	22850	-27.53	20240123	16500	0.36	20240227	28200	-41.28	20230621	13590	21.85	20231026	6.15	N	182360	500	69 억	621915	N	N	0	N	N
24	20240227	100848	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16680	-490	5	-2.85	1034183080	60669	52.64	17500	17500	16510	22300	12020	17170	17046.32	4.51	-15165	17703	17436	17173	16906	16643	17570	17040	69	5130	500	12010	10	1	13804687	2303	37.65	5.70	12	0.44	443.00	2926.00	28200	20230621	-40.85	13590	20231026	22.74	22850	-27.00	20240123	16510	1.03	20240227	28200	-40.85	20230621	13590	22.74	20231026	6.15	N	182360	500	69 억	621915	N	N	0	N	N
25	20240227	090852	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17140	-30	5	-0.17	192407650	11131	9.66	17500	17500	17100	22300	12020	17170	17285.75	4.51	-4896	17703	17436	17173	16906	16643	17570	17040	69	5130	500	12010	10	1	13804687	2366	38.69	5.86	12	0.08	443.00	2926.00	28200	20230621	-39.22	13590	20231026	26.12	22850	-24.99	20240123	16860	1.66	20240223	28200	-39.22	20230621	13590	26.12	20231026	6.15	N	182360	500	69 억	621915	N	N	0	N	N
26	20240226	160848	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17170	160	2	0.94	1911708260	111393	77.86	17010	17440	16910	22100	11910	17010	17161.81	4.33	23101	17710	17360	17110	16760	16510	17235	16635	69	5090	500	11900	10	1	13804687	2370	38.76	5.87	12	0.81	443.00	2926.00	28200	20230621	-39.11	13590	20231026	26.34	22850	-24.86	20240123	16860	1.84	20240223	28200	-39.11	20230621	13590	26.34	20231026	6.16	N	182360	500	69 억	597719	N	N	0	N	N
27	20240226	150843	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17080	70	2	0.41	1855548780	108117	75.57	17010	17440	16910	22100	11910	17010	17162.42	4.33	23151	17710	17360	17110	16760	16510	17235	16635	69	5090	500	11900	10	1	13804687	2358	38.56	5.84	12	0.78	443.00	2926.00	28200	20230621	-39.43	13590	20231026	25.68	22850	-25.25	20240123	16860	1.30	20240223	28200	-39.43	20230621	13590	25.68	20231026	6.16	N	182360	500	69 억	597719	N	N	0	N	N
28	20240226	140846	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17030	20	2	0.12	1526534670	88821	62.08	17010	17440	16910	22100	11910	17010	17186.65	4.33	14898	17710	17360	17110	16760	16510	17235	16635	69	5090	500	11900	10	1	13804687	2351	38.44	5.82	12	0.64	443.00	2926.00	28200	20230621	-39.61	13590	20231026	25.31	22850	-25.47	20240123	16860	1.01	20240223	28200	-39.61	20230621	13590	25.31	20231026	6.16	N	182360	500	69 억	597719	N	N	0	N	N
29	20240226	130840	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17410	400	2	2.35	1055110970	61336	42.87	17010	17440	16910	22100	11910	17010	17202.15	4.33	22171	17710	17360	17110	16760	16510	17235	16635	69	5090	500	11900	10	1	13804687	2403	39.30	5.95	12	0.44	443.00	2926.00	28200	20230621	-38.26	13590	20231026	28.11	22850	-23.81	20240123	16860	3.26	20240223	28200	-38.26	20230621	13590	28.11	20231026	6.16	N	182360	500	69 억	597719	N	N	0	N	N
30	20240226	120839	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17420	410	2	2.41	901509270	52504	36.70	17010	17440	16910	22100	11910	17010	17170.30	4.33	20796	17710	17360	17110	16760	16510	17235	16635	69	5090	500	11900	10	1	13804687	2405	39.32	5.95	12	0.38	443.00	2926.00	28200	20230621	-38.23	13590	20231026	28.18	22850	-23.76	20240123	16860	3.32	20240223	28200	-38.23	20230621	13590	28.18	20231026	6.16	N	182360	500	69 억	597719	N	N	0	N	N
31	20240226	110840	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17260	250	2	1.47	568164280	33309	23.28	17010	17280	16910	22100	11910	17010	17057.38	4.33	15352	17710	17360	17110	16760	16510	17235	16635	69	5090	500	11900	10	1	13804687	2383	38.96	5.90	12	0.24	443.00	2926.00	28200	20230621	-38.79	13590	20231026	27.01	22850	-24.46	20240123	16860	2.37	20240223	28200	-38.79	20230621	13590	27.01	20231026	6.16	N	182360	500	69 억	597719	N	N	0	N	N
32	20240226	100836	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17040	30	2	0.18	358251600	21082	14.74	17010	17120	16910	22100	11910	17010	16993.24	4.33	8669	17710	17360	17110	16760	16510	17235	16635	69	5090	500	11900	10	1	13804687	2352	38.47	5.82	12	0.15	443.00	2926.00	28200	20230621	-39.57	13590	20231026	25.39	22850	-25.43	20240123	16860	1.07	20240223	28200	-39.57	20230621	13590	25.39	20231026	6.16	N	182360	500	69 억	597719	N	N	0	N	N
33	20240226	090836	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17030	20	2	0.12	66134010	3897	2.72	17010	17080	16930	22100	11910	17010	16970.47	4.33	1761	17710	17360	17110	16760	16510	17235	16635	69	5090	500	11900	10	1	13804687	2351	38.44	5.82	12	0.03	443.00	2926.00	28200	20230621	-39.61	13590	20231026	25.31	22850	-25.47	20240123	16860	1.01	20240223	28200	-39.61	20230621	13590	25.31	20231026	6.16	N	182360	500	69 억	597719	N	N	0	N	N
34	20240223	160837	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17010	-390	5	-2.24	2426682660	142976	121.06	17460	17460	16860	22600	12180	17400	16972.62	4.63	-44736	17993	17696	17433	17136	16873	17845	17285	69	5200	500	12180	10	1	13804687	2348	38.40	5.81	12	1.04	443.00	2926.00	28200	20230621	-39.68	13590	20231026	25.17	22850	-25.56	20240123	16860	0.89	20240223	28200	-39.68	20230621	13590	25.17	20231026	6.16	N	182360	500	69 억	639028	N	N	122	N	N
35	20240223	150832	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17010	-390	5	-2.24	2323459910	136916	115.93	17460	17460	16860	22600	12180	17400	16969.94	4.63	-43959	17993	17696	17433	17136	16873	17845	17285	69	5200	500	12180	10	1	13804687	2348	38.40	5.81	12	0.99	443.00	2926.00	28200	20230621	-39.68	13590	20231026	25.17	22850	-25.56	20240123	16860	0.89	20240223	28200	-39.68	20230621	13590	25.17	20231026	6.16	N	182360	500	69 억	639028	N	N	122	N	N
36	20240223	140832	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16900	-500	5	-2.87	1995823000	117535	99.52	17460	17460	16860	22600	12180	17400	16980.64	4.63	-42153	17993	17696	17433	17136	16873	17845	17285	69	5200	500	12180	10	1	13804687	2333	38.15	5.78	12	0.85	443.00	2926.00	28200	20230621	-40.07	13590	20231026	24.36	22850	-26.04	20240123	16860	0.24	20240223	28200	-40.07	20230621	13590	24.36	20231026	6.16	N	182360	500	69 억	639028	N	N	122	N	N
37	20240223	130829	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17000	-400	5	-2.30	1767218620	104061	88.11	17460	17460	16860	22600	12180	17400	16982.50	4.63	-45179	17993	17696	17433	17136	16873	17845	17285	69	5200	500	12180	10	1	13804687	2347	38.37	5.81	12	0.75	443.00	2926.00	28200	20230621	-39.72	13590	20231026	25.09	22850	-25.60	20240123	16860	0.83	20240223	28200	-39.72	20230621	13590	25.09	20231026	6.16	N	182360	500	69 억	639028	N	N	122	N	N
38	20240223	120832	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16930	-470	5	-2.70	1413241420	83136	70.39	17460	17460	16880	22600	12180	17400	16999.12	4.63	-39953	17993	17696	17433	17136	16873	17845	17285	69	5200	500	12180	10	1	13804687	2337	38.22	5.79	12	0.60	443.00	2926.00	28200	20230621	-39.96	13590	20231026	24.58	22850	-25.91	20240123	16880	0.30	20240223	28200	-39.96	20230621	13590	24.58	20231026	6.16	N	182360	500	69 억	639028	N	N	122	N	N
39	20240223	110825	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	16880	-520	5	-2.99	1160207860	68170	57.72	17460	17460	16880	22600	12180	17400	17019.29	4.63	-33764	17993	17696	17433	17136	16873	17845	17285	69	5200	500	12180	10	1	13804687	2330	38.10	5.77	12	0.49	443.00	2926.00	28200	20230621	-40.14	13590	20231026	24.21	22850	-26.13	20240123	16880	0.00	20240223	28200	-40.14	20230621	13590	24.21	20231026	6.16	N	182360	500	69 억	639028	N	N	122	N	N
40	20240223	100827	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17000	-400	5	-2.30	661222370	38715	32.78	17460	17460	16930	22600	12180	17400	17079.17	4.63	-18942	17993	17696	17433	17136	16873	17845	17285	69	5200	500	12180	10	1	13804687	2347	38.37	5.81	12	0.28	443.00	2926.00	28200	20230621	-39.72	13590	20231026	25.09	22850	-25.60	20240123	16930	0.41	20240223	28200	-39.72	20230621	13590	25.09	20231026	6.16	N	182360	500	69 억	639028	N	N	122	N	N
41	20240223	090830	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17220	-180	5	-1.03	85245560	4935	4.18	17460	17460	17200	22600	12180	17400	17273.49	4.63	-4018	17993	17696	17433	17136	16873	17845	17285	69	5200	500	12180	10	1	13804687	2377	38.87	5.89	12	0.04	443.00	2926.00	28200	20230621	-38.94	13590	20231026	26.71	22850	-24.64	20240123	17000	1.29	20240207	28200	-38.94	20230621	13590	26.71	20231026	6.16	N	182360	500	69 억	639028	N	N	122	N	N
42	20240222	160819	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17400	170	2	0.99	2043710400	117040	198.23	17300	17730	17170	22350	12070	17230	17461.65	4.72	1310	17603	17416	17243	17056	16883	17510	17150	69	5120	500	12060	10	1	13804687	2402	39.28	5.95	12	0.85	443.00	2926.00	28200	20230621	-38.30	13590	20231026	28.04	22850	-23.85	20240123	17000	2.35	20240207	28200	-38.30	20230621	13590	28.04	20231026	6.12	N	182360	500	69 억	651546	N	N	122	N	N
43	20240222	150827	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17360	130	2	0.75	1974227690	113040	191.45	17300	17730	17170	22350	12070	17230	17464.86	4.72	2739	17603	17416	17243	17056	16883	17510	17150	69	5120	500	12060	10	1	13804687	2396	39.19	5.93	12	0.82	443.00	2926.00	28200	20230621	-38.44	13590	20231026	27.74	22850	-24.03	20240123	17000	2.12	20240207	28200	-38.44	20230621	13590	27.74	20231026	6.12	N	182360	500	69 억	651546	N	N	7	N	N
44	20240222	140825	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17500	270	2	1.57	1723276680	98628	167.04	17300	17730	17170	22350	12070	17230	17472.49	4.72	5786	17603	17416	17243	17056	16883	17510	17150	69	5120	500	12060	10	1	13804687	2416	39.50	5.98	12	0.71	443.00	2926.00	28200	20230621	-37.94	13590	20231026	28.77	22850	-23.41	20240123	17000	2.94	20240207	28200	-37.94	20230621	13590	28.77	20231026	6.12	N	182360	500	69 억	651546	N	N	7	N	N
45	20240222	130813	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17450	220	2	1.28	1382778320	79146	134.05	17300	17730	17170	22350	12070	17230	17471.23	4.72	1347	17603	17416	17243	17056	16883	17510	17150	69	5120	500	12060	10	1	13804687	2409	39.39	5.96	12	0.57	443.00	2926.00	28200	20230621	-38.12	13590	20231026	28.40	22850	-23.63	20240123	17000	2.65	20240207	28200	-38.12	20230621	13590	28.40	20231026	6.12	N	182360	500	69 억	651546	N	N	7	N	N
46	20240222	120823	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17430	200	2	1.16	1168847900	66879	113.27	17300	17730	17170	22350	12070	17230	17477.05	4.72	408	17603	17416	17243	17056	16883	17510	17150	69	5120	500	12060	10	1	13804687	2406	39.35	5.96	12	0.48	443.00	2926.00	28200	20230621	-38.19	13590	20231026	28.26	22850	-23.72	20240123	17000	2.53	20240207	28200	-38.19	20230621	13590	28.26	20231026	6.12	N	182360	500	69 억	651546	N	N	7	N	N
47	20240222	110820	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17380	150	2	0.87	979668510	56002	94.85	17300	17730	17170	22350	12070	17230	17493.46	4.72	1135	17603	17416	17243	17056	16883	17510	17150	69	5120	500	12060	10	1	13804687	2399	39.23	5.94	12	0.41	443.00	2926.00	28200	20230621	-38.37	13590	20231026	27.89	22850	-23.94	20240123	17000	2.24	20240207	28200	-38.37	20230621	13590	27.89	20231026	6.12	N	182360	500	69 억	651546	N	N	7	N	N
48	20240222	100812	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17590	360	2	2.09	501849180	28792	48.76	17300	17590	17170	22350	12070	17230	17430.16	4.72	6740	17603	17416	17243	17056	16883	17510	17150	69	5120	500	12060	10	1	13804687	2428	39.71	6.01	12	0.21	443.00	2926.00	28200	20230621	-37.62	13590	20231026	29.43	22850	-23.02	20240123	17000	3.47	20240207	28200	-37.62	20230621	13590	29.43	20231026	6.12	N	182360	500	69 억	651546	N	N	7	N	N
49	20240222	090827	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17300	70	2	0.41	35393170	2053	3.48	17300	17350	17170	22350	12070	17230	17239.73	4.72	183	17603	17416	17243	17056	16883	17510	17150	69	5120	500	12060	10	1	13804687	2388	39.05	5.91	12	0.01	443.00	2926.00	28200	20230621	-38.65	13590	20231026	27.30	22850	-24.29	20240123	17000	1.76	20240207	28200	-38.65	20230621	13590	27.30	20231026	6.12	N	182360	500	69 억	651546	N	N	7	N	N
50	20240221	160820	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17230	20	2	0.12	1016662810	58895	36.48	17070	17430	17070	22350	12050	17210	17262.48	4.67	9197	17670	17440	17230	17000	16790	17335	16895	69	5140	500	12040	10	1	13804687	2379	38.89	5.89	12	0.43	443.00	2926.00	28200	20230621	-38.90	13590	20231026	26.78	22850	-24.60	20240123	17000	1.35	20240207	28200	-38.90	20230621	13590	26.78	20231026	6.13	N	182360	500	69 억	644477	N	N	7	N	N
51	20240221	150812	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17260	50	2	0.29	959560110	55584	34.43	17070	17430	17070	22350	12050	17210	17263.26	4.67	8059	17670	17440	17230	17000	16790	17335	16895	69	5140	500	12040	10	1	13804687	2383	38.96	5.90	12	0.40	443.00	2926.00	28200	20230621	-38.79	13590	20231026	27.01	22850	-24.46	20240123	17000	1.53	20240207	28200	-38.79	20230621	13590	27.01	20231026	6.13	N	182360	500	69 억	644477	N	N	55	N	N
52	20240221	140810	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17290	80	2	0.46	841149540	48712	30.17	17070	17430	17070	22350	12050	17210	17267.83	4.67	7596	17670	17440	17230	17000	16790	17335	16895	69	5140	500	12040	10	1	13804687	2387	39.03	5.91	12	0.35	443.00	2926.00	28200	20230621	-38.69	13590	20231026	27.23	22850	-24.33	20240123	17000	1.71	20240207	28200	-38.69	20230621	13590	27.23	20231026	6.13	N	182360	500	69 억	644477	N	N	55	N	N
53	20240221	130811	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17260	50	2	0.29	777894590	45049	27.91	17070	17430	17070	22350	12050	17210	17267.77	4.67	5940	17670	17440	17230	17000	16790	17335	16895	69	5140	500	12040	10	1	13804687	2383	38.96	5.90	12	0.33	443.00	2926.00	28200	20230621	-38.79	13590	20231026	27.01	22850	-24.46	20240123	17000	1.53	20240207	28200	-38.79	20230621	13590	27.01	20231026	6.13	N	182360	500	69 억	644477	N	N	55	N	N
54	20240221	120813	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17290	80	2	0.46	666751830	38602	23.91	17070	17430	17070	22350	12050	17210	17272.50	4.67	5909	17670	17440	17230	17000	16790	17335	16895	69	5140	500	12040	10	1	13804687	2387	39.03	5.91	12	0.28	443.00	2926.00	28200	20230621	-38.69	13590	20231026	27.23	22850	-24.33	20240123	17000	1.71	20240207	28200	-38.69	20230621	13590	27.23	20231026	6.13	N	182360	500	69 억	644477	N	N	55	N	N
55	20240221	110819	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17390	180	2	1.05	523901200	30374	18.82	17070	17430	17070	22350	12050	17210	17248.37	4.67	3709	17670	17440	17230	17000	16790	17335	16895	69	5140	500	12040	10	1	13804687	2401	39.26	5.94	12	0.22	443.00	2926.00	28200	20230621	-38.33	13590	20231026	27.96	22850	-23.89	20240123	17000	2.29	20240207	28200	-38.33	20230621	13590	27.96	20231026	6.13	N	182360	500	69 억	644477	N	N	55	N	N
56	20240221	100812	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17150	-60	5	-0.35	319946300	18548	11.49	17070	17430	17070	22350	12050	17210	17249.68	4.67	-15	17670	17440	17230	17000	16790	17335	16895	69	5140	500	12040	10	1	13804687	2368	38.71	5.86	12	0.13	443.00	2926.00	28200	20230621	-39.18	13590	20231026	26.20	22850	-24.95	20240123	17000	0.88	20240207	28200	-39.18	20230621	13590	26.20	20231026	6.13	N	182360	500	69 억	644477	N	N	55	N	N
57	20240221	090810	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17350	140	2	0.81	22313330	1296	0.80	17070	17350	17070	22350	12050	17210	17217.17	4.67	533	17670	17440	17230	17000	16790	17335	16895	69	5140	500	12040	10	1	13804687	2395	39.16	5.93	12	0.01	443.00	2926.00	28200	20230621	-38.48	13590	20231026	27.67	22850	-24.07	20240123	17000	2.06	20240207	28200	-38.48	20230621	13590	27.67	20231026	6.13	N	182360	500	69 억	644477	N	N	55	N	N
58	20240220	160804	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17210	-270	5	-1.54	2766151080	161362	201.54	17460	17460	17020	22700	12240	17480	17142.48	4.49	37182	17733	17606	17383	17256	17033	17670	17320	69	5220	500	12230	10	1	13804687	2376	38.85	5.88	12	1.17	443.00	2926.00	28200	20230621	-38.97	13590	20231026	26.64	22850	-24.68	20240123	17000	1.24	20240207	28200	-38.97	20230621	13590	26.64	20231026	6.18	N	182360	500	69 억	619517	N	N	55	N	N
59	20240220	150806	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17170	-310	5	-1.77	2668103960	155657	194.41	17460	17460	17020	22700	12240	17480	17140.92	4.49	35185	17733	17606	17383	17256	17033	17670	17320	69	5220	500	12230	10	1	13804687	2370	38.76	5.87	12	1.13	443.00	2926.00	28200	20230621	-39.11	13590	20231026	26.34	22850	-24.86	20240123	17000	1.00	20240207	28200	-39.11	20230621	13590	26.34	20231026	6.18	N	182360	500	69 억	619517	N	N	36	N	N
60	20240220	140803	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17130	-350	5	-2.00	2173798650	126803	158.38	17460	17460	17020	22700	12240	17480	17143.12	4.49	19111	17733	17606	17383	17256	17033	17670	17320	69	5220	500	12230	10	1	13804687	2365	38.67	5.85	12	0.92	443.00	2926.00	28200	20230621	-39.26	13590	20231026	26.05	22850	-25.03	20240123	17000	0.76	20240207	28200	-39.26	20230621	13590	26.05	20231026	6.18	N	182360	500	69 억	619517	N	N	36	N	N
61	20240220	130807	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17220	-260	5	-1.49	1906327530	111207	138.90	17460	17460	17020	22700	12240	17480	17142.15	4.49	7393	17733	17606	17383	17256	17033	17670	17320	69	5220	500	12230	10	1	13804687	2377	38.87	5.89	12	0.81	443.00	2926.00	28200	20230621	-38.94	13590	20231026	26.71	22850	-24.64	20240123	17000	1.29	20240207	28200	-38.94	20230621	13590	26.71	20231026	6.18	N	182360	500	69 억	619517	N	N	36	N	N
62	20240220	120802	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17230	-250	5	-1.43	1614316480	94300	117.78	17460	17460	17020	22700	12240	17480	17118.94	4.49	-3678	17733	17606	17383	17256	17033	17670	17320	69	5220	500	12230	10	1	13804687	2379	38.89	5.89	12	0.68	443.00	2926.00	28200	20230621	-38.90	13590	20231026	26.78	22850	-24.60	20240123	17000	1.35	20240207	28200	-38.90	20230621	13590	26.78	20231026	6.18	N	182360	500	69 억	619517	N	N	36	N	N
63	20240220	110803	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17060	-420	5	-2.40	1090466300	63658	79.51	17460	17460	17040	22700	12240	17480	17130.07	4.49	-11978	17733	17606	17383	17256	17033	17670	17320	69	5220	500	12230	10	1	13804687	2355	38.51	5.83	12	0.46	443.00	2926.00	28200	20230621	-39.50	13590	20231026	25.53	22850	-25.34	20240123	17000	0.35	20240207	28200	-39.50	20230621	13590	25.53	20231026	6.18	N	182360	500	69 억	619517	N	N	36	N	N
64	20240220	100755	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17130	-350	5	-2.00	567929100	33113	41.36	17460	17460	17080	22700	12240	17480	17151.24	4.49	-1361	17733	17606	17383	17256	17033	17670	17320	69	5220	500	12230	10	1	13804687	2365	38.67	5.85	12	0.24	443.00	2926.00	28200	20230621	-39.26	13590	20231026	26.05	22850	-25.03	20240123	17000	0.76	20240207	28200	-39.26	20230621	13590	26.05	20231026	6.18	N	182360	500	69 억	619517	N	N	36	N	N
65	20240220	090811	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17330	-150	5	-0.86	45094000	2600	3.25	17460	17460	17300	22700	12240	17480	17343.85	4.49	-411	17733	17606	17383	17256	17033	17670	17320	69	5220	500	12230	10	1	13804687	2392	39.12	5.92	12	0.02	443.00	2926.00	28200	20230621	-38.55	13590	20231026	27.52	22850	-24.16	20240123	17000	1.94	20240207	28200	-38.55	20230621	13590	27.52	20231026	6.18	N	182360	500	69 억	619517	N	N	36	N	N
66	20240219	160805	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17480	30	2	0.17	1383085290	79855	136.73	17350	17510	17160	22650	12220	17450	17319.64	4.52	-2691	17810	17630	17520	17340	17230	17575	17285	69	5200	500	12210	10	1	13804687	2413	39.46	5.97	12	0.58	443.00	2926.00	28200	20230621	-38.01	13590	20231026	28.62	22850	-23.50	20240123	17000	2.82	20240207	28200	-38.01	20230621	13590	28.62	20231026	6.08	N	182360	500	69 억	623642	N	N	36	N	N
67	20240219	150809	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17400	-50	5	-0.29	1255637230	72530	124.19	17350	17510	17160	22650	12220	17450	17311.97	4.52	-3101	17810	17630	17520	17340	17230	17575	17285	69	5200	500	12210	10	1	13804687	2402	39.28	5.95	12	0.53	443.00	2926.00	28200	20230621	-38.30	13590	20231026	28.04	22850	-23.85	20240123	17000	2.35	20240207	28200	-38.30	20230621	13590	28.04	20231026	6.08	N	182360	500	69 억	623642	N	N	33	N	N
68	20240219	140809	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17370	-80	5	-0.46	953195130	55140	94.41	17350	17470	17160	22650	12220	17450	17286.82	4.52	-7068	17810	17630	17520	17340	17230	17575	17285	69	5200	500	12210	10	1	13804687	2398	39.21	5.94	12	0.40	443.00	2926.00	28200	20230621	-38.40	13590	20231026	27.81	22850	-23.98	20240123	17000	2.18	20240207	28200	-38.40	20230621	13590	27.81	20231026	6.08	N	182360	500	69 억	623642	N	N	33	N	N
69	20240219	130808	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17350	-100	5	-0.57	859385320	49738	85.16	17350	17470	17160	22650	12220	17450	17278.24	4.52	-6555	17810	17630	17520	17340	17230	17575	17285	69	5200	500	12210	10	1	13804687	2395	39.16	5.93	12	0.36	443.00	2926.00	28200	20230621	-38.48	13590	20231026	27.67	22850	-24.07	20240123	17000	2.06	20240207	28200	-38.48	20230621	13590	27.67	20231026	6.08	N	182360	500	69 억	623642	N	N	33	N	N
70	20240219	120807	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17320	-130	5	-0.74	710586510	41165	70.48	17350	17470	17160	22650	12220	17450	17261.91	4.52	-9531	17810	17630	17520	17340	17230	17575	17285	69	5200	500	12210	10	1	13804687	2391	39.10	5.92	12	0.30	443.00	2926.00	28200	20230621	-38.58	13590	20231026	27.45	22850	-24.20	20240123	17000	1.88	20240207	28200	-38.58	20230621	13590	27.45	20231026	6.08	N	182360	500	69 억	623642	N	N	33	N	N
71	20240219	110805	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17210	-240	5	-1.38	624682270	36195	61.97	17350	17470	17160	22650	12220	17450	17258.80	4.52	-11704	17810	17630	17520	17340	17230	17575	17285	69	5200	500	12210	10	1	13804687	2376	38.85	5.88	12	0.26	443.00	2926.00	28200	20230621	-38.97	13590	20231026	26.64	22850	-24.68	20240123	17000	1.24	20240207	28200	-38.97	20230621	13590	26.64	20231026	6.08	N	182360	500	69 억	623642	N	N	33	N	N
72	20240219	100800	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17240	-210	5	-1.20	368107020	21286	36.45	17350	17470	17180	22650	12220	17450	17293.39	4.52	-6922	17810	17630	17520	17340	17230	17575	17285	69	5200	500	12210	10	1	13804687	2380	38.92	5.89	12	0.15	443.00	2926.00	28200	20230621	-38.87	13590	20231026	26.86	22850	-24.55	20240123	17000	1.41	20240207	28200	-38.87	20230621	13590	26.86	20231026	6.08	N	182360	500	69 억	623642	N	N	33	N	N
73	20240219	090801	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17360	-90	5	-0.52	24714660	1421	2.43	17350	17470	17340	22650	12220	17450	17392.44	4.52	-341	17810	17630	17520	17340	17230	17575	17285	69	5200	500	12210	10	1	13804687	2396	39.19	5.93	12	0.01	443.00	2926.00	28200	20230621	-38.44	13590	20231026	27.74	22850	-24.03	20240123	17000	2.12	20240207	28200	-38.44	20230621	13590	27.74	20231026	6.08	N	182360	500	69 억	623642	N	N	33	N	N
74	20240216	160757	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17450	-30	5	-0.17	1018866230	58115	36.99	17660	17700	17410	22700	12240	17480	17532.42	4.59	-10177	18700	18090	17740	17130	16780	17915	16955	69	5220	500	12230	10	1	13804687	2409	39.39	5.96	12	0.42	443.00	2926.00	28200	20230621	-38.12	13590	20231026	28.40	22850	-23.63	20240123	17000	2.65	20240207	28200	-38.12	20230621	13590	28.40	20231026	6.15	N	182360	500	69 억	633629	N	N	33	N	N
75	20240216	150804	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17510	30	2	0.17	859060180	48957	31.16	17660	17700	17430	22700	12240	17480	17547.25	4.59	-10044	18700	18090	17740	17130	16780	17915	16955	69	5220	500	12230	10	1	13804687	2417	39.53	5.98	12	0.35	443.00	2926.00	28200	20230621	-37.91	13590	20231026	28.84	22850	-23.37	20240123	17000	3.00	20240207	28200	-37.91	20230621	13590	28.84	20231026	6.15	N	182360	500	69 억	633629	N	N	159	N	N
76	20240216	140807	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17610	130	2	0.74	679840950	38774	24.68	17660	17670	17430	22700	12240	17480	17533.44	4.59	-7753	18700	18090	17740	17130	16780	17915	16955	69	5220	500	12230	10	1	13804687	2431	39.75	6.02	12	0.28	443.00	2926.00	28200	20230621	-37.55	13590	20231026	29.58	22850	-22.93	20240123	17000	3.59	20240207	28200	-37.55	20230621	13590	29.58	20231026	6.15	N	182360	500	69 억	633629	N	N	159	N	N
77	20240216	130758	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17650	170	2	0.97	592122240	33797	21.51	17660	17670	17430	22700	12240	17480	17519.98	4.59	-7315	18700	18090	17740	17130	16780	17915	16955	69	5220	500	12230	10	1	13804687	2437	39.84	6.03	12	0.24	443.00	2926.00	28200	20230621	-37.41	13590	20231026	29.87	22850	-22.76	20240123	17000	3.82	20240207	28200	-37.41	20230621	13590	29.87	20231026	6.15	N	182360	500	69 억	633629	N	N	159	N	N
78	20240216	120801	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17500	20	2	0.11	404370970	23096	14.70	17660	17660	17430	22700	12240	17480	17508.28	4.59	-8825	18700	18090	17740	17130	16780	17915	16955	69	5220	500	12230	10	1	13804687	2416	39.50	5.98	12	0.17	443.00	2926.00	28200	20230621	-37.94	13590	20231026	28.77	22850	-23.41	20240123	17000	2.94	20240207	28200	-37.94	20230621	13590	28.77	20231026	6.15	N	182360	500	69 억	633629	N	N	159	N	N
79	20240216	110810	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17530	50	2	0.29	288110370	16460	10.48	17660	17660	17430	22700	12240	17480	17503.68	4.59	-7039	18700	18090	17740	17130	16780	17915	16955	69	5220	500	12230	10	1	13804687	2420	39.57	5.99	12	0.12	443.00	2926.00	28200	20230621	-37.84	13590	20231026	28.99	22850	-23.28	20240123	17000	3.12	20240207	28200	-37.84	20230621	13590	28.99	20231026	6.15	N	182360	500	69 억	633629	N	N	159	N	N
80	20240216	100803	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17460	-20	5	-0.11	230713070	13182	8.39	17660	17660	17430	22700	12240	17480	17502.15	4.59	-6774	18700	18090	17740	17130	16780	17915	16955	69	5220	500	12230	10	1	13804687	2410	39.41	5.97	12	0.10	443.00	2926.00	28200	20230621	-38.09	13590	20231026	28.48	22850	-23.59	20240123	17000	2.71	20240207	28200	-38.09	20230621	13590	28.48	20231026	6.15	N	182360	500	69 억	633629	N	N	159	N	N
81	20240216	090755	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17480	0	3	0.00	43916230	2505	1.59	17660	17660	17470	22700	12240	17480	17531.64	4.59	-209	18700	18090	17740	17130	16780	17915	16955	69	5220	500	12230	10	1	13804687	2413	39.46	5.97	12	0.02	443.00	2926.00	28200	20230621	-38.01	13590	20231026	28.62	22850	-23.50	20240123	17000	2.82	20240207	28200	-38.01	20230621	13590	28.62	20231026	6.15	N	182360	500	69 억	633629	N	N	159	N	N
82	20240215	160755	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17480	-670	5	-3.69	2772958120	156574	110.53	18340	18350	17390	23550	12710	18150	17710.23	4.78	-26894	19103	18626	17863	17386	16623	18865	17625	69	5400	500	12700	10	1	13804687	2413	39.46	5.97	12	1.13	443.00	2926.00	28200	20230621	-38.01	13590	20231026	28.62	22850	-23.50	20240123	17000	2.82	20240207	28200	-38.01	20230621	13590	28.62	20231026	5.99	N	182360	500	69 억	660545	N	N	159	N	N
83	20240215	150801	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17450	-700	5	-3.86	2691599970	151923	107.24	18340	18350	17390	23550	12710	18150	17716.87	4.78	-25147	19103	18626	17863	17386	16623	18865	17625	69	5400	500	12700	10	1	13804687	2409	39.39	5.96	12	1.10	443.00	2926.00	28200	20230621	-38.12	13590	20231026	28.40	22850	-23.63	20240123	17000	2.65	20240207	28200	-38.12	20230621	13590	28.40	20231026	5.99	N	182360	500	69 억	660545	N	N	116	N	N
84	20240215	140756	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17640	-510	5	-2.81	2300766470	129583	91.47	18340	18350	17390	23550	12710	18150	17755.16	4.78	-22802	19103	18626	17863	17386	16623	18865	17625	69	5400	500	12700	10	1	13804687	2435	39.82	6.03	12	0.94	443.00	2926.00	28200	20230621	-37.45	13590	20231026	29.80	22850	-22.80	20240123	17000	3.76	20240207	28200	-37.45	20230621	13590	29.80	20231026	5.99	N	182360	500	69 억	660545	N	N	116	N	N
85	20240215	130742	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17600	-550	5	-3.03	1667904720	93397	65.93	18340	18350	17530	23550	12710	18150	17858.23	4.78	-21939	19103	18626	17863	17386	16623	18865	17625	69	5400	500	12700	10	1	13804687	2430	39.73	6.02	12	0.68	443.00	2926.00	28200	20230621	-37.59	13590	20231026	29.51	22850	-22.98	20240123	17000	3.53	20240207	28200	-37.59	20230621	13590	29.51	20231026	5.99	N	182360	500	69 억	660545	N	N	116	N	N
86	20240215	120755	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17750	-400	5	-2.20	1267655230	70707	49.91	18340	18350	17730	23550	12710	18150	17928.28	4.78	-11336	19103	18626	17863	17386	16623	18865	17625	69	5400	500	12700	10	1	13804687	2450	40.07	6.07	12	0.51	443.00	2926.00	28200	20230621	-37.06	13590	20231026	30.61	22850	-22.32	20240123	17000	4.41	20240207	28200	-37.06	20230621	13590	30.61	20231026	5.99	N	182360	500	69 억	660545	N	N	116	N	N
87	20240215	110751	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17900	-250	5	-1.38	1104796700	61558	43.45	18340	18350	17740	23550	12710	18150	17947.25	4.78	-5712	19103	18626	17863	17386	16623	18865	17625	69	5400	500	12700	10	1	13804687	2471	40.41	6.12	12	0.45	443.00	2926.00	28200	20230621	-36.52	13590	20231026	31.71	22850	-21.66	20240123	17000	5.29	20240207	28200	-36.52	20230621	13590	31.71	20231026	5.99	N	182360	500	69 억	660545	N	N	116	N	N
88	20240215	100751	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18020	-130	5	-0.72	409855300	22648	15.99	18340	18350	18000	23550	12710	18150	18096.75	4.78	-8393	19103	18626	17863	17386	16623	18865	17625	69	5400	500	12700	10	1	13804687	2488	40.68	6.16	12	0.16	443.00	2926.00	28200	20230621	-36.10	13590	20231026	32.60	22850	-21.14	20240123	17000	6.00	20240207	28200	-36.10	20230621	13590	32.60	20231026	5.99	N	182360	500	69 억	660545	N	N	116	N	N
89	20240215	090752	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18080	-70	5	-0.39	130065850	7167	5.06	18340	18350	18020	23550	12710	18150	18147.88	4.78	-4221	19103	18626	17863	17386	16623	18865	17625	69	5400	500	12700	10	1	13804687	2496	40.81	6.18	12	0.05	443.00	2926.00	28200	20230621	-35.89	13590	20231026	33.04	22850	-20.88	20240123	17000	6.35	20240207	28200	-35.89	20230621	13590	33.04	20231026	5.99	N	182360	500	69 억	660545	N	N	116	N	N
90	20240214	160747	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18150	870	2	5.03	2506636760	140582	120.02	17190	18340	17100	22450	12100	17280	17828.75	4.91	-11204	18226	17752	17466	16992	16706	17610	16850	69	5170	500	12090	10	1	13804687	2506	40.97	6.20	12	1.02	443.00	2926.00	28200	20230621	-35.64	13590	20231026	33.55	22850	-20.57	20240123	17000	6.76	20240207	28200	-35.64	20230621	13590	33.55	20231026	6.14	N	182360	500	69 억	677784	N	N	116	N	N
91	20240214	150749	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18220	940	2	5.44	2265444230	127311	108.69	17190	18340	17100	22450	12100	17280	17794.57	4.91	-10953	18226	17752	17466	16992	16706	17610	16850	69	5170	500	12090	10	1	13804687	2515	41.13	6.23	12	0.92	443.00	2926.00	28200	20230621	-35.39	13590	20231026	34.07	22850	-20.26	20240123	17000	7.18	20240207	28200	-35.39	20230621	13590	34.07	20231026	6.14	N	182360	500	69 억	677784	N	N	0	N	N
92	20240214	140745	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	18080	800	2	4.63	1751898230	99132	84.63	17190	18340	17100	22450	12100	17280	17672.38	4.91	-1991	18226	17752	17466	16992	16706	17610	16850	69	5170	500	12090	10	1	13804687	2496	40.81	6.18	12	0.72	443.00	2926.00	28200	20230621	-35.89	13590	20231026	33.04	22850	-20.88	20240123	17000	6.35	20240207	28200	-35.89	20230621	13590	33.04	20231026	6.14	N	182360	500	69 억	677784	N	N	0	N	N
93	20240214	130747	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17660	380	2	2.20	986615970	56681	48.39	17190	17720	17100	22450	12100	17280	17406.47	4.91	-545	18226	17752	17466	16992	16706	17610	16850	69	5170	500	12090	10	1	13804687	2438	39.86	6.04	12	0.41	443.00	2926.00	28200	20230621	-37.38	13590	20231026	29.95	22850	-22.71	20240123	17000	3.88	20240207	28200	-37.38	20230621	13590	29.95	20231026	6.14	N	182360	500	69 억	677784	N	N	0	N	N
94	20240214	120741	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17580	300	2	1.74	775403740	44697	38.16	17190	17620	17100	22450	12100	17280	17348.00	4.91	20	18226	17752	17466	16992	16706	17610	16850	69	5170	500	12090	10	1	13804687	2427	39.68	6.01	12	0.32	443.00	2926.00	28200	20230621	-37.66	13590	20231026	29.36	22850	-23.06	20240123	17000	3.41	20240207	28200	-37.66	20230621	13590	29.36	20231026	6.14	N	182360	500	69 억	677784	N	N	0	N	N
95	20240214	110747	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17420	140	2	0.81	581744480	33658	28.73	17190	17490	17100	22450	12100	17280	17283.99	4.91	-813	18226	17752	17466	16992	16706	17610	16850	69	5170	500	12090	10	1	13804687	2405	39.32	5.95	12	0.24	443.00	2926.00	28200	20230621	-38.23	13590	20231026	28.18	22850	-23.76	20240123	17000	2.47	20240207	28200	-38.23	20230621	13590	28.18	20231026	6.14	N	182360	500	69 억	677784	N	N	0	N	N
96	20240214	090738	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17200	-80	5	-0.46	79894710	4638	3.96	17190	17360	17100	22450	12100	17280	17226.11	4.91	384	18226	17752	17466	16992	16706	17610	16850	69	5170	500	12090	10	1	13804687	2374	38.83	5.88	12	0.03	443.00	2926.00	28200	20230621	-39.01	13590	20231026	26.56	22850	-24.73	20240123	17000	1.18	20240207	28200	-39.01	20230621	13590	26.56	20231026	6.14	N	182360	500	69 억	677784	N	N	0	N	N
97	20240213	160738	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17280	-150	5	-0.86	2032835180	116664	81.18	17430	17940	17180	22650	12210	17430	17425.10	4.99	-19801	17936	17682	17396	17142	16856	17540	17000	69	5220	500	12200	10	1	13804687	2385	39.01	5.91	12	0.85	443.00	2926.00	28200	20230621	-38.72	13590	20231026	27.15	22850	-24.38	20240123	17000	1.65	20240207	28200	-38.72	20230621	13590	27.15	20231026	6.33	N	182360	500	69 억	688981	N	N	6	N	N
98	20240213	150735	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17290	-140	5	-0.80	1923092820	110321	76.76	17430	17940	17180	22650	12210	17430	17431.79	4.99	-20006	17936	17682	17396	17142	16856	17540	17000	69	5220	500	12200	10	1	13804687	2387	39.03	5.91	12	0.80	443.00	2926.00	28200	20230621	-38.69	13590	20231026	27.23	22850	-24.33	20240123	17000	1.71	20240207	28200	-38.69	20230621	13590	27.23	20231026	6.33	N	182360	500	69 억	688981	N	N	6	N	N
99	20240213	140744	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17230	-200	5	-1.15	1449334300	82849	57.65	17430	17940	17180	22650	12210	17430	17493.69	4.99	-16767	17936	17682	17396	17142	16856	17540	17000	69	5220	500	12200	10	1	13804687	2379	38.89	5.89	12	0.60	443.00	2926.00	28200	20230621	-38.90	13590	20231026	26.78	22850	-24.60	20240123	17000	1.35	20240207	28200	-38.90	20230621	13590	26.78	20231026	6.33	N	182360	500	69 억	688981	N	N	6	N	N
100	20240213	130735	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17220	-210	5	-1.20	1258760030	71800	49.96	17430	17940	17180	22650	12210	17430	17531.49	4.99	-15092	17936	17682	17396	17142	16856	17540	17000	69	5220	500	12200	10	1	13804687	2377	38.87	5.89	12	0.52	443.00	2926.00	28200	20230621	-38.94	13590	20231026	26.71	22850	-24.64	20240123	17000	1.29	20240207	28200	-38.94	20230621	13590	26.71	20231026	6.33	N	182360	500	69 억	688981	N	N	6	N	N
101	20240213	120744	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17230	-200	5	-1.15	1136720350	64719	45.03	17430	17940	17180	22650	12210	17430	17563.95	4.99	-13681	17936	17682	17396	17142	16856	17540	17000	69	5220	500	12200	10	1	13804687	2379	38.89	5.89	12	0.47	443.00	2926.00	28200	20230621	-38.90	13590	20231026	26.78	22850	-24.60	20240123	17000	1.35	20240207	28200	-38.90	20230621	13590	26.78	20231026	6.33	N	182360	500	69 억	688981	N	N	6	N	N
102	20240213	110756	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17390	-40	5	-0.23	906429180	51385	35.75	17430	17940	17370	22650	12210	17430	17639.98	4.99	-10556	17936	17682	17396	17142	16856	17540	17000	69	5220	500	12200	10	1	13804687	2401	39.26	5.94	12	0.37	443.00	2926.00	28200	20230621	-38.33	13590	20231026	27.96	22850	-23.89	20240123	17000	2.29	20240207	28200	-38.33	20230621	13590	27.96	20231026	6.33	N	182360	500	69 억	688981	N	N	6	N	N
103	20240213	100627	55	50.00	KOSDAQ	오락문화	N	N	N	Y	50	N	17570	140	2	0.80	655054530	36956	25.71	17430	17940	17430	22650	12210	17430	17725.30	4.99	-6783	17936	17682	17396	17142	16856	17540	17000	69	5220	500	12200	10	1	13804687	2425	39.66	6.00	12	0.27	443.00	2926.00	28200	20230621	-37.70	13590	20231026	29.29	22850	-23.11	20240123	17000	3.35	20240207	28200	-37.70	20230621	13590	29.29	20231026	6.33	N	182360	500	69 억	688981	N	N	6	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History