KissMeData/200350/price/prices-20240201.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

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	investmentCareful	shortOverheated
2	20240229	160908	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10530	-320	5	-2.95	472672130	44775	18.35	10760	10760	10430	14100	7600	10850	10556.63	1.14	-11492	11856	11352	10696	10192	9536	11605	10445	33	3250	500	7590	10	1	6694297	705	-10.61	1.61	12	0.67	-992.00	6554.00	25350	20230609	-58.46	9340	20240122	12.74	11780	-10.61	20240102	9340	12.74	20240122	25350	-58.46	20230609	9340	12.74	20240122	5.30	N	200350	500	33 억	76553	N	N	N	N
3	20240229	150910	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10480	-370	5	-3.41	453592920	42958	17.61	10760	10760	10430	14100	7600	10850	10558.99	1.14	-10483	11856	11352	10696	10192	9536	11605	10445	33	3250	500	7590	10	1	6694297	702	-10.56	1.60	12	0.64	-992.00	6554.00	25350	20230609	-58.66	9340	20240122	12.21	11780	-11.04	20240102	9340	12.21	20240122	25350	-58.66	20230609	9340	12.21	20240122	5.30	N	200350	500	33 억	76553	N	N	N	N
4	20240229	140911	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10500	-350	5	-3.23	410234300	38816	15.91	10760	10760	10500	14100	7600	10850	10568.69	1.14	-9270	11856	11352	10696	10192	9536	11605	10445	33	3250	500	7590	10	1	6694297	703	-10.58	1.60	12	0.58	-992.00	6554.00	25350	20230609	-58.58	9340	20240122	12.42	11780	-10.87	20240102	9340	12.42	20240122	25350	-58.58	20230609	9340	12.42	20240122	5.30	N	200350	500	33 억	76553	N	N	N	N
5	20240229	130908	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10550	-300	5	-2.76	307742030	29074	11.92	10760	10760	10510	14100	7600	10850	10584.78	1.14	-6870	11856	11352	10696	10192	9536	11605	10445	33	3250	500	7590	10	1	6694297	706	-10.64	1.61	12	0.43	-992.00	6554.00	25350	20230609	-58.38	9340	20240122	12.96	11780	-10.44	20240102	9340	12.96	20240122	25350	-58.38	20230609	9340	12.96	20240122	5.30	N	200350	500	33 억	76553	N	N	N	N
6	20240229	120910	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10540	-310	5	-2.86	227702680	21478	8.80	10760	10760	10510	14100	7600	10850	10601.67	1.14	-6394	11856	11352	10696	10192	9536	11605	10445	33	3250	500	7590	10	1	6694297	706	-10.62	1.61	12	0.32	-992.00	6554.00	25350	20230609	-58.42	9340	20240122	12.85	11780	-10.53	20240102	9340	12.85	20240122	25350	-58.42	20230609	9340	12.85	20240122	5.30	N	200350	500	33 억	76553	N	N	N	N
7	20240229	110911	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10600	-250	5	-2.30	163114070	15355	6.29	10760	10760	10510	14100	7600	10850	10622.86	1.14	-4711	11856	11352	10696	10192	9536	11605	10445	33	3250	500	7590	10	1	6694297	710	-10.69	1.62	12	0.23	-992.00	6554.00	25350	20230609	-58.19	9340	20240122	13.49	11780	-10.02	20240102	9340	13.49	20240122	25350	-58.19	20230609	9340	13.49	20240122	5.30	N	200350	500	33 억	76553	N	N	N	N
8	20240229	100912	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10550	-300	5	-2.76	141165860	13273	5.44	10760	10760	10510	14100	7600	10850	10635.57	1.14	-4565	11856	11352	10696	10192	9536	11605	10445	33	3250	500	7590	10	1	6694297	706	-10.64	1.61	12	0.20	-992.00	6554.00	25350	20230609	-58.38	9340	20240122	12.96	11780	-10.44	20240102	9340	12.96	20240122	25350	-58.38	20230609	9340	12.96	20240122	5.30	N	200350	500	33 억	76553	N	N	N	N
9	20240229	090909	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10650	-200	5	-1.84	52538350	4920	2.02	10760	10760	10630	14100	7600	10850	10678.53	1.14	-1008	11856	11352	10696	10192	9536	11605	10445	33	3250	500	7590	10	1	6694297	713	-10.74	1.62	12	0.07	-992.00	6554.00	25350	20230609	-57.99	9340	20240122	14.03	11780	-9.59	20240102	9340	14.03	20240122	25350	-57.99	20230609	9340	14.03	20240122	5.30	N	200350	500	33 억	76553	N	N	N	N
10	20240228	160818	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10850	820	2	8.18	2629974070	243416	777.07	10040	11200	10040	13030	7030	10030	10804.42	0.36	59840	10283	10156	10063	9936	9843	10110	9890	33	3000	500	7020	10	1	6694297	726	-10.94	1.66	12	3.64	-992.00	6554.00	25350	20230609	-57.20	9340	20240122	16.17	11780	-7.89	20240102	9340	16.17	20240122	25350	-57.20	20230609	9340	16.17	20240122	5.33	N	200350	500	33 억	24266	N	N	N	N
11	20240228	150818	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10790	760	2	7.58	2584750910	239243	763.74	10040	11200	10040	13030	7030	10030	10803.87	0.36	60404	10283	10156	10063	9936	9843	10110	9890	33	3000	500	7020	10	1	6694297	722	-10.88	1.65	12	3.57	-992.00	6554.00	25350	20230609	-57.44	9340	20240122	15.52	11780	-8.40	20240102	9340	15.52	20240122	25350	-57.44	20230609	9340	15.52	20240122	5.33	N	200350	500	33 억	24266	N	N	N	N
12	20240228	140909	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10800	770	2	7.68	2518449920	233103	744.14	10040	11200	10040	13030	7030	10030	10804.02	0.36	59785	10283	10156	10063	9936	9843	10110	9890	33	3000	500	7020	10	1	6694297	723	-10.89	1.65	12	3.48	-992.00	6554.00	25350	20230609	-57.40	9340	20240122	15.63	11780	-8.32	20240102	9340	15.63	20240122	25350	-57.40	20230609	9340	15.63	20240122	5.33	N	200350	500	33 억	24266	N	N	N	N
13	20240228	130909	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10750	720	2	7.18	2475968210	229160	731.56	10040	11200	10040	13030	7030	10030	10804.54	0.36	58442	10283	10156	10063	9936	9843	10110	9890	33	3000	500	7020	10	1	6694297	720	-10.84	1.64	12	3.42	-992.00	6554.00	25350	20230609	-57.59	9340	20240122	15.10	11780	-8.74	20240102	9340	15.10	20240122	25350	-57.59	20230609	9340	15.10	20240122	5.33	N	200350	500	33 억	24266	N	N	N	N
14	20240228	120912	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10900	870	2	8.67	2377760800	220094	702.61	10040	11200	10040	13030	7030	10030	10803.39	0.36	56680	10283	10156	10063	9936	9843	10110	9890	33	3000	500	7020	10	1	6694297	730	-10.99	1.66	12	3.29	-992.00	6554.00	25350	20230609	-57.00	9340	20240122	16.70	11780	-7.47	20240102	9340	16.70	20240122	25350	-57.00	20230609	9340	16.70	20240122	5.33	N	200350	500	33 억	24266	N	N	N	N
15	20240228	110836	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10560	530	2	5.28	2009982850	186355	594.91	10040	11200	10040	13030	7030	10030	10785.77	0.36	40633	10283	10156	10063	9936	9843	10110	9890	33	3000	500	7020	10	1	6694297	707	-10.65	1.61	12	2.78	-992.00	6554.00	25350	20230609	-58.34	9340	20240122	13.06	11780	-10.36	20240102	9340	13.06	20240122	25350	-58.34	20230609	9340	13.06	20240122	5.33	N	200350	500	33 억	24266	N	N	N	N
16	20240228	100907	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10940	910	2	9.07	1584849950	146932	469.06	10040	11200	10040	13030	7030	10030	10786.28	0.36	35049	10283	10156	10063	9936	9843	10110	9890	33	3000	500	7020	10	1	6694297	732	-11.03	1.67	12	2.19	-992.00	6554.00	25350	20230609	-56.84	9340	20240122	17.13	11780	-7.13	20240102	9340	17.13	20240122	25350	-56.84	20230609	9340	17.13	20240122	5.33	N	200350	500	33 억	24266	N	N	N	N
17	20240228	090912	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10340	310	2	3.09	74841040	7290	23.27	10040	10400	10040	13030	7030	10030	10266.26	0.36	3284	10283	10156	10063	9936	9843	10110	9890	33	3000	500	7020	10	1	6694297	692	-10.42	1.58	12	0.11	-992.00	6554.00	25350	20230609	-59.21	9340	20240122	10.71	11780	-12.22	20240102	9340	10.71	20240122	25350	-59.21	20230609	9340	10.71	20240122	5.33	N	200350	500	33 억	24266	N	N	N	N
18	20240227	160909	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10030	0	3	0.00	313662310	31314	247.62	10190	10190	9970	13030	7030	10030	10016.61	0.32	3082	10356	10192	10086	9922	9816	10140	9870	33	3000	500	7020	10	1	6694297	671	-10.11	1.53	12	0.47	-992.00	6554.00	25350	20230609	-60.43	9340	20240122	7.39	11780	-14.86	20240102	9340	7.39	20240122	25350	-60.43	20230609	9340	7.39	20240122	5.32	N	200350	500	33 억	21182	N	N	N	N
19	20240227	150909	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9980	-50	5	-0.50	295693510	29519	233.43	10190	10190	9970	13030	7030	10030	10017.06	0.32	3013	10356	10192	10086	9922	9816	10140	9870	33	3000	500	7020	10	1	6694297	668	-10.06	1.52	12	0.44	-992.00	6554.00	25350	20230609	-60.63	9340	20240122	6.85	11780	-15.28	20240102	9340	6.85	20240122	25350	-60.63	20230609	9340	6.85	20240122	5.32	N	200350	500	33 억	21182	N	N	N	N
20	20240227	140906	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9990	-40	5	-0.40	258634290	25815	204.14	10190	10190	9980	13030	7030	10030	10018.76	0.32	2149	10356	10192	10086	9922	9816	10140	9870	33	3000	500	7020	10	1	6694297	669	-10.07	1.52	12	0.39	-992.00	6554.00	25350	20230609	-60.59	9340	20240122	6.96	11780	-15.20	20240102	9340	6.96	20240122	25350	-60.59	20230609	9340	6.96	20240122	5.32	N	200350	500	33 억	21182	N	N	N	N
21	20240227	130828	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10020	-10	5	-0.10	218291950	21777	172.20	10190	10190	9980	13030	7030	10030	10023.97	0.32	1470	10356	10192	10086	9922	9816	10140	9870	33	3000	500	7020	10	1	6694297	671	-10.10	1.53	12	0.33	-992.00	6554.00	25350	20230609	-60.47	9340	20240122	7.28	11780	-14.94	20240102	9340	7.28	20240122	25350	-60.47	20230609	9340	7.28	20240122	5.32	N	200350	500	33 억	21182	N	N	N	N
22	20240227	120910	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9990	-40	5	-0.40	207796770	20727	163.90	10190	10190	9980	13030	7030	10030	10025.41	0.32	1058	10356	10192	10086	9922	9816	10140	9870	33	3000	500	7020	10	1	6694297	669	-10.07	1.52	12	0.31	-992.00	6554.00	25350	20230609	-60.59	9340	20240122	6.96	11780	-15.20	20240102	9340	6.96	20240122	25350	-60.59	20230609	9340	6.96	20240122	5.32	N	200350	500	33 억	21182	N	N	N	N
23	20240227	110909	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10050	20	2	0.20	168038560	16757	132.51	10190	10190	9990	13030	7030	10030	10027.96	0.32	2827	10356	10192	10086	9922	9816	10140	9870	33	3000	500	7020	10	1	6694297	673	-10.13	1.53	12	0.25	-992.00	6554.00	25350	20230609	-60.36	9340	20240122	7.60	11780	-14.69	20240102	9340	7.60	20240122	25350	-60.36	20230609	9340	7.60	20240122	5.32	N	200350	500	33 억	21182	N	N	N	N
24	20240227	100904	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10000	-30	5	-0.30	127007540	12664	100.14	10190	10190	9990	13030	7030	10030	10029.02	0.32	1264	10356	10192	10086	9922	9816	10140	9870	33	3000	500	7020	10	1	6694297	669	-10.08	1.53	12	0.19	-992.00	6554.00	25350	20230609	-60.55	9340	20240122	7.07	11780	-15.11	20240102	9340	7.07	20240122	25350	-60.55	20230609	9340	7.07	20240122	5.32	N	200350	500	33 억	21182	N	N	N	N
25	20240227	090909	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10070	40	2	0.40	17689380	1753	13.86	10190	10190	9990	13030	7030	10030	10090.92	0.32	-437	10356	10192	10086	9922	9816	10140	9870	33	3000	500	7020	10	1	6694297	674	-10.15	1.54	12	0.03	-992.00	6554.00	25350	20230609	-60.28	9340	20240122	7.82	11780	-14.52	20240102	9340	7.82	20240122	25350	-60.28	20230609	9340	7.82	20240122	5.32	N	200350	500	33 억	21182	N	N	N	N
26	20240226	160904	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10030	-120	5	-1.18	121551250	12066	43.33	10250	10250	9980	13190	7110	10150	10073.89	0.33	-1242	10876	10512	10216	9852	9556	10695	10035	33	3040	500	7100	10	1	6694297	671	-10.11	1.53	12	0.18	-992.00	6554.00	25350	20230609	-60.43	9340	20240122	7.39	11780	-14.86	20240102	9340	7.39	20240122	25350	-60.43	20230609	9340	7.39	20240122	5.35	N	200350	500	33 억	22230	N	N	N	N
27	20240226	150859	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10050	-100	5	-0.99	111850070	11100	39.86	10250	10250	9980	13190	7110	10150	10076.58	0.33	-1197	10876	10512	10216	9852	9556	10695	10035	33	3040	500	7100	10	1	6694297	673	-10.13	1.53	12	0.17	-992.00	6554.00	25350	20230609	-60.36	9340	20240122	7.60	11780	-14.69	20240102	9340	7.60	20240122	25350	-60.36	20230609	9340	7.60	20240122	5.35	N	200350	500	33 억	22230	N	N	N	N
28	20240226	140903	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10040	-110	5	-1.08	102220950	10141	36.42	10250	10250	9980	13190	7110	10150	10079.97	0.33	-1850	10876	10512	10216	9852	9556	10695	10035	33	3040	500	7100	10	1	6694297	672	-10.12	1.53	12	0.15	-992.00	6554.00	25350	20230609	-60.39	9340	20240122	7.49	11780	-14.77	20240102	9340	7.49	20240122	25350	-60.39	20230609	9340	7.49	20240122	5.35	N	200350	500	33 억	22230	N	N	N	N
29	20240226	130857	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10070	-80	5	-0.79	93445270	9268	33.29	10250	10250	9980	13190	7110	10150	10082.57	0.33	-2059	10876	10512	10216	9852	9556	10695	10035	33	3040	500	7100	10	1	6694297	674	-10.15	1.54	12	0.14	-992.00	6554.00	25350	20230609	-60.28	9340	20240122	7.82	11780	-14.52	20240102	9340	7.82	20240122	25350	-60.28	20230609	9340	7.82	20240122	5.35	N	200350	500	33 억	22230	N	N	N	N
30	20240226	120856	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10070	-80	5	-0.79	76977750	7633	27.41	10250	10250	9980	13190	7110	10150	10084.86	0.33	-2059	10876	10512	10216	9852	9556	10695	10035	33	3040	500	7100	10	1	6694297	674	-10.15	1.54	12	0.11	-992.00	6554.00	25350	20230609	-60.28	9340	20240122	7.82	11780	-14.52	20240102	9340	7.82	20240122	25350	-60.28	20230609	9340	7.82	20240122	5.35	N	200350	500	33 억	22230	N	N	N	N
31	20240226	110856	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10040	-110	5	-1.08	49202570	4868	17.48	10250	10250	9980	13190	7110	10150	10107.35	0.33	-1727	10876	10512	10216	9852	9556	10695	10035	33	3040	500	7100	10	1	6694297	672	-10.12	1.53	12	0.07	-992.00	6554.00	25350	20230609	-60.39	9340	20240122	7.49	11780	-14.77	20240102	9340	7.49	20240122	25350	-60.39	20230609	9340	7.49	20240122	5.35	N	200350	500	33 억	22230	N	N	N	N
32	20240226	100852	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10060	-90	5	-0.89	42642630	4215	15.14	10250	10250	9980	13190	7110	10150	10116.88	0.33	-1732	10876	10512	10216	9852	9556	10695	10035	33	3040	500	7100	10	1	6694297	673	-10.14	1.53	12	0.06	-992.00	6554.00	25350	20230609	-60.32	9340	20240122	7.71	11780	-14.60	20240102	9340	7.71	20240122	25350	-60.32	20230609	9340	7.71	20240122	5.35	N	200350	500	33 억	22230	N	N	N	N
33	20240226	090852	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10140	-10	5	-0.10	14339080	1412	5.07	10250	10250	10140	13190	7110	10150	10155.16	0.33	-1312	10876	10512	10216	9852	9556	10695	10035	33	3040	500	7100	10	1	6694297	679	-10.22	1.55	12	0.02	-992.00	6554.00	25350	20230609	-60.00	9340	20240122	8.57	11780	-13.92	20240102	9340	8.57	20240122	25350	-60.00	20230609	9340	8.57	20240122	5.35	N	200350	500	33 억	22230	N	N	N	N
34	20240223	160853	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10150	150	2	1.50	279002160	27597	124.22	9920	10580	9920	13000	7000	10000	10109.87	0.33	-154	10240	10120	10040	9920	9840	10080	9880	33	3000	500	7000	10	1	6694297	679	-10.23	1.55	12	0.41	-992.00	6554.00	25350	20230609	-59.96	9340	20240122	8.67	11780	-13.84	20240102	9340	8.67	20240122	25350	-59.96	20230609	9340	8.67	20240122	5.25	N	200350	500	33 억	22413	N	N	N	N
35	20240223	150848	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10040	40	2	0.40	252488650	24978	112.43	9920	10580	9920	13000	7000	10000	10108.44	0.33	1131	10240	10120	10040	9920	9840	10080	9880	33	3000	500	7000	10	1	6694297	672	-10.12	1.53	12	0.37	-992.00	6554.00	25350	20230609	-60.39	9340	20240122	7.49	11780	-14.77	20240102	9340	7.49	20240122	25350	-60.39	20230609	9340	7.49	20240122	5.25	N	200350	500	33 억	22413	N	N	N	N
36	20240223	140849	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10000	0	3	0.00	224464980	22180	99.84	9920	10580	9920	13000	7000	10000	10120.15	0.33	1144	10240	10120	10040	9920	9840	10080	9880	33	3000	500	7000	10	1	6694297	669	-10.08	1.53	12	0.33	-992.00	6554.00	25350	20230609	-60.55	9340	20240122	7.07	11780	-15.11	20240102	9340	7.07	20240122	25350	-60.55	20230609	9340	7.07	20240122	5.25	N	200350	500	33 억	22413	N	N	N	N
37	20240223	130845	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10030	30	2	0.30	210671820	20803	93.64	9920	10580	9920	13000	7000	10000	10126.99	0.33	1150	10240	10120	10040	9920	9840	10080	9880	33	3000	500	7000	10	1	6694297	671	-10.11	1.53	12	0.31	-992.00	6554.00	25350	20230609	-60.43	9340	20240122	7.39	11780	-14.86	20240102	9340	7.39	20240122	25350	-60.43	20230609	9340	7.39	20240122	5.25	N	200350	500	33 억	22413	N	N	N	N
38	20240223	120848	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10040	40	2	0.40	183034650	18047	81.23	9920	10580	9920	13000	7000	10000	10142.11	0.33	1248	10240	10120	10040	9920	9840	10080	9880	33	3000	500	7000	10	1	6694297	672	-10.12	1.53	12	0.27	-992.00	6554.00	25350	20230609	-60.39	9340	20240122	7.49	11780	-14.77	20240102	9340	7.49	20240122	25350	-60.39	20230609	9340	7.49	20240122	5.25	N	200350	500	33 억	22413	N	N	N	N
39	20240223	110839	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10060	60	2	0.60	151193970	14876	66.96	9920	10580	9920	13000	7000	10000	10163.62	0.33	-101	10240	10120	10040	9920	9840	10080	9880	33	3000	500	7000	10	1	6694297	673	-10.14	1.53	12	0.22	-992.00	6554.00	25350	20230609	-60.32	9340	20240122	7.71	11780	-14.60	20240102	9340	7.71	20240122	25350	-60.32	20230609	9340	7.71	20240122	5.25	N	200350	500	33 억	22413	N	N	N	N
40	20240223	100843	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10200	200	2	2.00	122157000	12003	54.03	9920	10580	9920	13000	7000	10000	10177.21	0.33	-511	10240	10120	10040	9920	9840	10080	9880	33	3000	500	7000	10	1	6694297	683	-10.28	1.56	12	0.18	-992.00	6554.00	25350	20230609	-59.76	9340	20240122	9.21	11780	-13.41	20240102	9340	9.21	20240122	25350	-59.76	20230609	9340	9.21	20240122	5.25	N	200350	500	33 억	22413	N	N	N	N
41	20240223	090846	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10280	280	2	2.80	41559000	4044	18.20	9920	10580	9920	13000	7000	10000	10276.71	0.33	-610	10240	10120	10040	9920	9840	10080	9880	33	3000	500	7000	10	1	6694297	688	-10.36	1.57	12	0.06	-992.00	6554.00	25350	20230609	-59.45	9340	20240122	10.06	11780	-12.73	20240102	9340	10.06	20240122	25350	-59.45	20230609	9340	10.06	20240122	5.25	N	200350	500	33 억	22413	N	N	N	N
42	20240222	160833	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10000	-120	5	-1.19	222242050	22203	100.78	10130	10160	9960	13150	7090	10120	10009.55	0.39	-3996	10360	10240	10130	10010	9900	10185	9955	33	3030	500	7080	10	1	6694297	669	-10.08	1.53	12	0.33	-992.00	6554.00	25350	20230609	-60.55	9340	20240122	7.07	11780	-15.11	20240102	9340	7.07	20240122	25350	-60.55	20230609	9340	7.07	20240122	5.21	N	200350	500	33 억	26303	N	N	N	N
43	20240222	150843	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9970	-150	5	-1.48	214945700	21473	97.46	10130	10160	9960	13150	7090	10120	10010.05	0.39	-3939	10360	10240	10130	10010	9900	10185	9955	33	3030	500	7080	10	1	6694297	667	-10.05	1.52	12	0.32	-992.00	6554.00	25350	20230609	-60.67	9340	20240122	6.75	11780	-15.37	20240102	9340	6.75	20240122	25350	-60.67	20230609	9340	6.75	20240122	5.21	N	200350	500	33 억	26303	N	N	N	N
44	20240222	140841	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9960	-160	5	-1.58	200828860	20058	91.04	10130	10160	9960	13150	7090	10120	10012.41	0.39	-3147	10360	10240	10130	10010	9900	10185	9955	33	3030	500	7080	10	1	6694297	667	-10.04	1.52	12	0.30	-992.00	6554.00	25350	20230609	-60.71	9340	20240122	6.64	11780	-15.45	20240102	9340	6.64	20240122	25350	-60.71	20230609	9340	6.64	20240122	5.21	N	200350	500	33 억	26303	N	N	N	N
45	20240222	130828	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10020	-100	5	-0.99	146673590	14637	66.44	10130	10160	9960	13150	7090	10120	10020.74	0.39	-753	10360	10240	10130	10010	9900	10185	9955	33	3030	500	7080	10	1	6694297	671	-10.10	1.53	12	0.22	-992.00	6554.00	25350	20230609	-60.47	9340	20240122	7.28	11780	-14.94	20240102	9340	7.28	20240122	25350	-60.47	20230609	9340	7.28	20240122	5.21	N	200350	500	33 억	26303	N	N	N	N
46	20240222	120839	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10050	-70	5	-0.69	137727160	13742	62.37	10130	10160	9960	13150	7090	10120	10022.35	0.39	-573	10360	10240	10130	10010	9900	10185	9955	33	3030	500	7080	10	1	6694297	673	-10.13	1.53	12	0.21	-992.00	6554.00	25350	20230609	-60.36	9340	20240122	7.60	11780	-14.69	20240102	9340	7.60	20240122	25350	-60.36	20230609	9340	7.60	20240122	5.21	N	200350	500	33 억	26303	N	N	N	N
47	20240222	110836	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10060	-60	5	-0.59	108168960	10784	48.95	10130	10160	9960	13150	7090	10120	10030.50	0.39	-512	10360	10240	10130	10010	9900	10185	9955	33	3030	500	7080	10	1	6694297	673	-10.14	1.53	12	0.16	-992.00	6554.00	25350	20230609	-60.32	9340	20240122	7.71	11780	-14.60	20240102	9340	7.71	20240122	25350	-60.32	20230609	9340	7.71	20240122	5.21	N	200350	500	33 억	26303	N	N	N	N
48	20240222	100828	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10040	-80	5	-0.79	73079650	7280	33.04	10130	10160	9960	13150	7090	10120	10038.41	0.39	-1130	10360	10240	10130	10010	9900	10185	9955	33	3030	500	7080	10	1	6694297	672	-10.12	1.53	12	0.11	-992.00	6554.00	25350	20230609	-60.39	9340	20240122	7.49	11780	-14.77	20240102	9340	7.49	20240122	25350	-60.39	20230609	9340	7.49	20240122	5.21	N	200350	500	33 억	26303	N	N	N	N
49	20240222	090843	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10110	-10	5	-0.10	7764090	765	3.47	10130	10160	10110	13150	7090	10120	10149.14	0.39	-742	10360	10240	10130	10010	9900	10185	9955	33	3030	500	7080	10	1	6694297	677	-10.19	1.54	12	0.01	-992.00	6554.00	25350	20230609	-60.12	9340	20240122	8.24	11780	-14.18	20240102	9340	8.24	20240122	25350	-60.12	20230609	9340	8.24	20240122	5.21	N	200350	500	33 억	26303	N	N	N	N
50	20240221	160835	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10120	-120	5	-1.17	220888600	21819	115.26	10250	10250	10020	13310	7170	10240	10123.68	0.57	-11955	10446	10342	10186	10082	9926	10395	10135	33	3070	500	7160	10	1	6694297	677	-10.20	1.54	12	0.33	-992.00	6554.00	25350	20230609	-60.08	9340	20240122	8.35	11780	-14.09	20240102	9340	8.35	20240122	25350	-60.08	20230609	9340	8.35	20240122	5.22	N	200350	500	33 억	37877	N	N	N	N
51	20240221	150828	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10020	-220	5	-2.15	211582760	20893	110.37	10250	10250	10020	13310	7170	10240	10126.97	0.57	-12174	10446	10342	10186	10082	9926	10395	10135	33	3070	500	7160	10	1	6694297	671	-10.10	1.53	12	0.31	-992.00	6554.00	25350	20230609	-60.47	9340	20240122	7.28	11780	-14.94	20240102	9340	7.28	20240122	25350	-60.47	20230609	9340	7.28	20240122	5.22	N	200350	500	33 억	37877	N	N	N	N
52	20240221	140826	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10110	-130	5	-1.27	134912590	13287	70.19	10250	10250	10080	13310	7170	10240	10153.73	0.57	-8683	10446	10342	10186	10082	9926	10395	10135	33	3070	500	7160	10	1	6694297	677	-10.19	1.54	12	0.20	-992.00	6554.00	25350	20230609	-60.12	9340	20240122	8.24	11780	-14.18	20240102	9340	8.24	20240122	25350	-60.12	20230609	9340	8.24	20240122	5.22	N	200350	500	33 억	37877	N	N	N	N
53	20240221	130826	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10100	-140	5	-1.37	125187190	12325	65.11	10250	10250	10080	13310	7170	10240	10157.18	0.57	-8339	10446	10342	10186	10082	9926	10395	10135	33	3070	500	7160	10	1	6694297	676	-10.18	1.54	12	0.18	-992.00	6554.00	25350	20230609	-60.16	9340	20240122	8.14	11780	-14.26	20240102	9340	8.14	20240122	25350	-60.16	20230609	9340	8.14	20240122	5.22	N	200350	500	33 억	37877	N	N	N	N
54	20240221	120828	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10110	-130	5	-1.27	106620380	10488	55.40	10250	10250	10110	13310	7170	10240	10165.94	0.57	-6812	10446	10342	10186	10082	9926	10395	10135	33	3070	500	7160	10	1	6694297	677	-10.19	1.54	12	0.16	-992.00	6554.00	25350	20230609	-60.12	9340	20240122	8.24	11780	-14.18	20240102	9340	8.24	20240122	25350	-60.12	20230609	9340	8.24	20240122	5.22	N	200350	500	33 억	37877	N	N	N	N
55	20240221	110835	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10120	-120	5	-1.17	83339410	8188	43.25	10250	10250	10120	13310	7170	10240	10178.24	0.57	-5165	10446	10342	10186	10082	9926	10395	10135	33	3070	500	7160	10	1	6694297	677	-10.20	1.54	12	0.12	-992.00	6554.00	25350	20230609	-60.08	9340	20240122	8.35	11780	-14.09	20240102	9340	8.35	20240122	25350	-60.08	20230609	9340	8.35	20240122	5.22	N	200350	500	33 억	37877	N	N	N	N
56	20240221	100828	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10150	-90	5	-0.88	68270820	6701	35.40	10250	10250	10120	13310	7170	10240	10188.15	0.57	-5004	10446	10342	10186	10082	9926	10395	10135	33	3070	500	7160	10	1	6694297	679	-10.23	1.55	12	0.10	-992.00	6554.00	25350	20230609	-59.96	9340	20240122	8.67	11780	-13.84	20240102	9340	8.67	20240122	25350	-59.96	20230609	9340	8.67	20240122	5.22	N	200350	500	33 억	37877	N	N	N	N
57	20240221	090826	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10200	-40	5	-0.39	25811080	2523	13.33	10250	10250	10180	13310	7170	10240	10230.31	0.57	-1595	10446	10342	10186	10082	9926	10395	10135	33	3070	500	7160	10	1	6694297	683	-10.28	1.56	12	0.04	-992.00	6554.00	25350	20230609	-59.76	9340	20240122	9.21	11780	-13.41	20240102	9340	9.21	20240122	25350	-59.76	20230609	9340	9.21	20240122	5.22	N	200350	500	33 억	37877	N	N	N	N
58	20240220	160820	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10240	200	2	1.99	190317350	18707	60.15	10040	10290	10030	13050	7030	10040	10173.48	0.54	1819	10320	10180	10060	9920	9800	10250	9990	33	3010	500	7020	10	1	6694297	685	-10.32	1.56	12	0.28	-992.00	6554.00	25350	20230609	-59.61	9340	20240122	9.64	11780	-13.07	20240102	9340	9.64	20240122	25350	-59.61	20230609	9340	9.64	20240122	5.22	N	200350	500	33 억	36016	N	N	N	N
59	20240220	150821	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10160	120	2	1.20	165175440	16248	52.25	10040	10290	10030	13050	7030	10040	10165.89	0.54	1972	10320	10180	10060	9920	9800	10250	9990	33	3010	500	7020	10	1	6694297	680	-10.24	1.55	12	0.24	-992.00	6554.00	25350	20230609	-59.92	9340	20240122	8.78	11780	-13.75	20240102	9340	8.78	20240122	25350	-59.92	20230609	9340	8.78	20240122	5.22	N	200350	500	33 억	36016	N	N	N	N
60	20240220	140818	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10200	160	2	1.59	149741430	14727	47.36	10040	10290	10030	13050	7030	10040	10167.82	0.54	1823	10320	10180	10060	9920	9800	10250	9990	33	3010	500	7020	10	1	6694297	683	-10.28	1.56	12	0.22	-992.00	6554.00	25350	20230609	-59.76	9340	20240122	9.21	11780	-13.41	20240102	9340	9.21	20240122	25350	-59.76	20230609	9340	9.21	20240122	5.22	N	200350	500	33 억	36016	N	N	N	N
61	20240220	130822	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10250	210	2	2.09	131428530	12938	41.60	10040	10290	10030	13050	7030	10040	10158.33	0.54	2096	10320	10180	10060	9920	9800	10250	9990	33	3010	500	7020	10	1	6694297	686	-10.33	1.56	12	0.19	-992.00	6554.00	25350	20230609	-59.57	9340	20240122	9.74	11780	-12.99	20240102	9340	9.74	20240122	25350	-59.57	20230609	9340	9.74	20240122	5.22	N	200350	500	33 억	36016	N	N	N	N
62	20240220	120816	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10130	90	2	0.90	68722880	6801	21.87	10040	10170	10030	13050	7030	10040	10104.82	0.54	-244	10320	10180	10060	9920	9800	10250	9990	33	3010	500	7020	10	1	6694297	678	-10.21	1.55	12	0.10	-992.00	6554.00	25350	20230609	-60.04	9340	20240122	8.46	11780	-14.01	20240102	9340	8.46	20240122	25350	-60.04	20230609	9340	8.46	20240122	5.22	N	200350	500	33 억	36016	N	N	N	N
63	20240220	110818	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10120	80	2	0.80	41448010	4111	13.22	10040	10130	10030	13050	7030	10040	10082.22	0.54	-548	10320	10180	10060	9920	9800	10250	9990	33	3010	500	7020	10	1	6694297	677	-10.20	1.54	12	0.06	-992.00	6554.00	25350	20230609	-60.08	9340	20240122	8.35	11780	-14.09	20240102	9340	8.35	20240122	25350	-60.08	20230609	9340	8.35	20240122	5.22	N	200350	500	33 억	36016	N	N	N	N
64	20240220	100810	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10060	20	2	0.20	23615380	2345	7.54	10040	10130	10030	13050	7030	10040	10070.52	0.54	-787	10320	10180	10060	9920	9800	10250	9990	33	3010	500	7020	10	1	6694297	673	-10.14	1.53	12	0.04	-992.00	6554.00	25350	20230609	-60.32	9340	20240122	7.71	11780	-14.60	20240102	9340	7.71	20240122	25350	-60.32	20230609	9340	7.71	20240122	5.22	N	200350	500	33 억	36016	N	N	N	N
65	20240220	090826	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10130	90	2	0.90	7594410	753	2.42	10040	10130	10030	13050	7030	10040	10085.54	0.54	-383	10320	10180	10060	9920	9800	10250	9990	33	3010	500	7020	10	1	6694297	678	-10.21	1.55	12	0.01	-992.00	6554.00	25350	20230609	-60.04	9340	20240122	8.46	11780	-14.01	20240102	9340	8.46	20240122	25350	-60.04	20230609	9340	8.46	20240122	5.22	N	200350	500	33 억	36016	N	N	N	N
66	20240219	160820	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10040	90	2	0.90	313685170	31087	140.76	10000	10200	9940	12930	6970	9950	10090.56	0.47	4350	10083	10016	9943	9876	9803	10050	9910	33	2980	500	6960	10	1	6694297	672	-10.12	1.53	12	0.46	-992.00	6554.00	25350	20230609	-60.39	9340	20240122	7.49	11780	-14.77	20240102	9340	7.49	20240122	25350	-60.39	20230609	9340	7.49	20240122	5.22	N	200350	500	33 억	31664	N	N	N	N
67	20240219	150824	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10040	90	2	0.90	295516410	29277	132.57	10000	10200	9940	12930	6970	9950	10093.81	0.47	4354	10083	10016	9943	9876	9803	10050	9910	33	2980	500	6960	10	1	6694297	672	-10.12	1.53	12	0.44	-992.00	6554.00	25350	20230609	-60.39	9340	20240122	7.49	11780	-14.77	20240102	9340	7.49	20240122	25350	-60.39	20230609	9340	7.49	20240122	5.22	N	200350	500	33 억	31664	N	N	N	N
68	20240219	140824	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10100	150	2	1.51	280324340	27766	125.72	10000	10200	9940	12930	6970	9950	10095.96	0.47	5155	10083	10016	9943	9876	9803	10050	9910	33	2980	500	6960	10	1	6694297	676	-10.18	1.54	12	0.41	-992.00	6554.00	25350	20230609	-60.16	9340	20240122	8.14	11780	-14.26	20240102	9340	8.14	20240122	25350	-60.16	20230609	9340	8.14	20240122	5.22	N	200350	500	33 억	31664	N	N	N	N
69	20240219	130824	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10040	90	2	0.90	244527730	24201	109.58	10000	10200	9940	12930	6970	9950	10104.03	0.47	5652	10083	10016	9943	9876	9803	10050	9910	33	2980	500	6960	10	1	6694297	672	-10.12	1.53	12	0.36	-992.00	6554.00	25350	20230609	-60.39	9340	20240122	7.49	11780	-14.77	20240102	9340	7.49	20240122	25350	-60.39	20230609	9340	7.49	20240122	5.22	N	200350	500	33 억	31664	N	N	N	N
70	20240219	120822	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10100	150	2	1.51	221618100	21923	99.27	10000	10200	9940	12930	6970	9950	10108.93	0.47	6415	10083	10016	9943	9876	9803	10050	9910	33	2980	500	6960	10	1	6694297	676	-10.18	1.54	12	0.33	-992.00	6554.00	25350	20230609	-60.16	9340	20240122	8.14	11780	-14.26	20240102	9340	8.14	20240122	25350	-60.16	20230609	9340	8.14	20240122	5.22	N	200350	500	33 억	31664	N	N	N	N
71	20240219	110820	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10110	160	2	1.61	206322730	20409	92.41	10000	10200	9940	12930	6970	9950	10109.40	0.47	7318	10083	10016	9943	9876	9803	10050	9910	33	2980	500	6960	10	1	6694297	677	-10.19	1.54	12	0.30	-992.00	6554.00	25350	20230609	-60.12	9340	20240122	8.24	11780	-14.18	20240102	9340	8.24	20240122	25350	-60.12	20230609	9340	8.24	20240122	5.22	N	200350	500	33 억	31664	N	N	N	N
72	20240219	100816	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10110	160	2	1.61	94075860	9353	42.35	10000	10170	9940	12930	6970	9950	10058.36	0.47	64	10083	10016	9943	9876	9803	10050	9910	33	2980	500	6960	10	1	6694297	677	-10.19	1.54	12	0.14	-992.00	6554.00	25350	20230609	-60.12	9340	20240122	8.24	11780	-14.18	20240102	9340	8.24	20240122	25350	-60.12	20230609	9340	8.24	20240122	5.22	N	200350	500	33 억	31664	N	N	N	N
73	20240219	090816	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9990	40	2	0.40	13242780	1330	6.02	10000	10000	9940	12930	6970	9950	9956.98	0.47	-446	10083	10016	9943	9876	9803	10050	9910	33	2980	500	6960	10	1	6694297	669	-10.07	1.52	12	0.02	-992.00	6554.00	25350	20230609	-60.59	9340	20240122	6.96	11780	-15.20	20240102	9340	6.96	20240122	25350	-60.59	20230609	9340	6.96	20240122	5.22	N	200350	500	33 억	31664	N	N	N	N
74	20240216	160812	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9950	-10	5	-0.10	217953460	21985	139.67	9920	10010	9870	12940	6980	9960	9913.69	0.44	2011	10160	10060	9900	9800	9640	9980	9720	33	2980	500	6970	10	1	6694297	666	-10.03	1.52	12	0.33	-992.00	6554.00	25350	20230609	-60.75	9340	20240122	6.53	11780	-15.53	20240102	9340	6.53	20240122	25350	-60.75	20230609	9340	6.53	20240122	5.26	N	200350	500	33 억	29352	N	N	N	N
75	20240216	150819	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9910	-50	5	-0.50	208869750	21072	133.87	9920	10010	9870	12940	6980	9960	9912.19	0.44	1999	10160	10060	9900	9800	9640	9980	9720	33	2980	500	6970	10	1	6694297	663	-9.99	1.51	12	0.31	-992.00	6554.00	25350	20230609	-60.91	9340	20240122	6.10	11780	-15.87	20240102	9340	6.10	20240122	25350	-60.91	20230609	9340	6.10	20240122	5.26	N	200350	500	33 억	29352	N	N	N	N
76	20240216	140822	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9910	-50	5	-0.50	144817240	14604	92.78	9920	10010	9870	12940	6980	9960	9916.27	0.44	-1234	10160	10060	9900	9800	9640	9980	9720	33	2980	500	6970	10	1	6694297	663	-9.99	1.51	12	0.22	-992.00	6554.00	25350	20230609	-60.91	9340	20240122	6.10	11780	-15.87	20240102	9340	6.10	20240122	25350	-60.91	20230609	9340	6.10	20240122	5.26	N	200350	500	33 억	29352	N	N	N	N
77	20240216	130814	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9950	-10	5	-0.10	127385780	12847	81.61	9920	10010	9870	12940	6980	9960	9915.61	0.44	-2050	10160	10060	9900	9800	9640	9980	9720	33	2980	500	6970	10	1	6694297	666	-10.03	1.52	12	0.19	-992.00	6554.00	25350	20230609	-60.75	9340	20240122	6.53	11780	-15.53	20240102	9340	6.53	20240122	25350	-60.75	20230609	9340	6.53	20240122	5.26	N	200350	500	33 억	29352	N	N	N	N
78	20240216	120817	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9910	-50	5	-0.50	112050130	11299	71.78	9920	10010	9870	12940	6980	9960	9916.82	0.44	-2094	10160	10060	9900	9800	9640	9980	9720	33	2980	500	6970	10	1	6694297	663	-9.99	1.51	12	0.17	-992.00	6554.00	25350	20230609	-60.91	9340	20240122	6.10	11780	-15.87	20240102	9340	6.10	20240122	25350	-60.91	20230609	9340	6.10	20240122	5.26	N	200350	500	33 억	29352	N	N	N	N
79	20240216	110824	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9950	-10	5	-0.10	89509280	9023	57.32	9920	10010	9870	12940	6980	9960	9920.12	0.44	-1931	10160	10060	9900	9800	9640	9980	9720	33	2980	500	6970	10	1	6694297	666	-10.03	1.52	12	0.13	-992.00	6554.00	25350	20230609	-60.75	9340	20240122	6.53	11780	-15.53	20240102	9340	6.53	20240122	25350	-60.75	20230609	9340	6.53	20240122	5.26	N	200350	500	33 억	29352	N	N	N	N
80	20240216	100817	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9960	0	3	0.00	73028670	7361	46.76	9920	10010	9870	12940	6980	9960	9921.03	0.44	-1716	10160	10060	9900	9800	9640	9980	9720	33	2980	500	6970	10	1	6694297	667	-10.04	1.52	12	0.11	-992.00	6554.00	25350	20230609	-60.71	9340	20240122	6.64	11780	-15.45	20240102	9340	6.64	20240122	25350	-60.71	20230609	9340	6.64	20240122	5.26	N	200350	500	33 억	29352	N	N	N	N
81	20240216	090811	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9920	-40	5	-0.40	16934020	1707	10.84	9920	9940	9910	12940	6980	9960	9920.34	0.44	1010	10160	10060	9900	9800	9640	9980	9720	33	2980	500	6970	10	1	6694297	664	-10.00	1.51	12	0.03	-992.00	6554.00	25350	20230609	-60.87	9340	20240122	6.21	11780	-15.79	20240102	9340	6.21	20240122	25350	-60.87	20230609	9340	6.21	20240122	5.26	N	200350	500	33 억	29352	N	N	N	N
82	20240215	160810	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9960	60	2	0.61	154890460	15619	78.13	10000	10000	9740	12870	6930	9900	9916.79	0.37	4176	10273	10086	9853	9666	9433	10180	9760	33	2970	500	6930	10	1	6694297	667	-10.04	1.52	12	0.23	-992.00	6554.00	25350	20230609	-60.71	9340	20240122	6.64	11780	-15.45	20240102	9340	6.64	20240122	25350	-60.71	20230609	9340	6.64	20240122	5.46	N	200350	500	33 억	25081	N	N	N	N
83	20240215	150816	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9920	20	2	0.20	151739870	15302	76.54	10000	10000	9740	12870	6930	9900	9916.34	0.37	4162	10273	10086	9853	9666	9433	10180	9760	33	2970	500	6930	10	1	6694297	664	-10.00	1.51	12	0.23	-992.00	6554.00	25350	20230609	-60.87	9340	20240122	6.21	11780	-15.79	20240102	9340	6.21	20240122	25350	-60.87	20230609	9340	6.21	20240122	5.46	N	200350	500	33 억	25081	N	N	N	N
84	20240215	140810	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9920	20	2	0.20	149280380	15054	75.30	10000	10000	9740	12870	6930	9900	9916.33	0.37	4145	10273	10086	9853	9666	9433	10180	9760	33	2970	500	6930	10	1	6694297	664	-10.00	1.51	12	0.22	-992.00	6554.00	25350	20230609	-60.87	9340	20240122	6.21	11780	-15.79	20240102	9340	6.21	20240122	25350	-60.87	20230609	9340	6.21	20240122	5.46	N	200350	500	33 억	25081	N	N	N	N
85	20240215	130755	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9970	70	2	0.71	61638170	6227	31.15	10000	10000	9740	12870	6930	9900	9898.53	0.37	-15	10273	10086	9853	9666	9433	10180	9760	33	2970	500	6930	10	1	6694297	667	-10.05	1.52	12	0.09	-992.00	6554.00	25350	20230609	-60.67	9340	20240122	6.75	11780	-15.37	20240102	9340	6.75	20240122	25350	-60.67	20230609	9340	6.75	20240122	5.46	N	200350	500	33 억	25081	N	N	N	N
86	20240215	120810	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9910	10	2	0.10	57289040	5789	28.96	10000	10000	9740	12870	6930	9900	9896.19	0.37	17	10273	10086	9853	9666	9433	10180	9760	33	2970	500	6930	10	1	6694297	663	-9.99	1.51	12	0.09	-992.00	6554.00	25350	20230609	-60.91	9340	20240122	6.10	11780	-15.87	20240102	9340	6.10	20240122	25350	-60.91	20230609	9340	6.10	20240122	5.46	N	200350	500	33 억	25081	N	N	N	N
87	20240215	110805	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9790	-110	5	-1.11	54056220	5463	27.33	10000	10000	9740	12870	6930	9900	9894.97	0.37	43	10273	10086	9853	9666	9433	10180	9760	33	2970	500	6930	10	1	6694297	655	-9.87	1.49	12	0.08	-992.00	6554.00	25350	20230609	-61.38	9340	20240122	4.82	11780	-16.89	20240102	9340	4.82	20240122	25350	-61.38	20230609	9340	4.82	20240122	5.46	N	200350	500	33 억	25081	N	N	N	N
88	20240215	100805	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9950	50	2	0.51	27387010	2764	13.83	10000	10000	9740	12870	6930	9900	9908.47	0.37	22	10273	10086	9853	9666	9433	10180	9760	33	2970	500	6930	10	1	6694297	666	-10.03	1.52	12	0.04	-992.00	6554.00	25350	20230609	-60.75	9340	20240122	6.53	11780	-15.53	20240102	9340	6.53	20240122	25350	-60.75	20230609	9340	6.53	20240122	5.46	N	200350	500	33 억	25081	N	N	N	N
89	20240215	090807	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9890	-10	5	-0.10	4789160	482	2.41	10000	10000	9890	12870	6930	9900	9936.02	0.37	-34	10273	10086	9853	9666	9433	10180	9760	33	2970	500	6930	10	1	6694297	662	-9.97	1.51	12	0.01	-992.00	6554.00	25350	20230609	-60.99	9340	20240122	5.89	11780	-16.04	20240102	9340	5.89	20240122	25350	-60.99	20230609	9340	5.89	20240122	5.46	N	200350	500	33 억	25081	N	N	N	N
90	20240214	160802	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9900	100	2	1.02	197316010	19928	87.55	9620	10040	9620	12740	6860	9800	9901.45	0.28	6716	10060	9930	9840	9710	9620	9885	9665	32	2940	500	6860	10	1	6473104	641	-9.98	1.51	12	0.31	-992.00	6554.00	25350	20230609	-60.95	9340	20240122	6.00	11780	-15.96	20240102	9340	6.00	20240122	25350	-60.95	20230609	9340	6.00	20240122	5.46	N	200350	500	32 억	18421	N	N	N	N
91	20240214	150803	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9940	140	2	1.43	191351790	19325	84.90	9620	10040	9620	12740	6860	9800	9901.77	0.28	6659	10060	9930	9840	9710	9620	9885	9665	32	2940	500	6860	10	1	6473104	643	-10.02	1.52	12	0.30	-992.00	6554.00	25350	20230609	-60.79	9340	20240122	6.42	11780	-15.62	20240102	9340	6.42	20240122	25350	-60.79	20230609	9340	6.42	20240122	5.46	N	200350	500	32 억	18421	N	N	N	N
92	20240214	140759	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10040	240	2	2.45	104526130	10574	46.45	9620	10040	9620	12740	6860	9800	9885.20	0.28	3844	10060	9930	9840	9710	9620	9885	9665	32	2940	500	6860	10	1	6473104	650	-10.12	1.53	12	0.16	-992.00	6554.00	25350	20230609	-60.39	9340	20240122	7.49	11780	-14.77	20240102	9340	7.49	20240122	25350	-60.39	20230609	9340	7.49	20240122	5.46	N	200350	500	32 억	18421	N	N	N	N
93	20240214	130802	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9900	100	2	1.02	60425130	6161	27.07	9620	9990	9620	12740	6860	9800	9807.68	0.28	785	10060	9930	9840	9710	9620	9885	9665	32	2940	500	6860	10	1	6473104	641	-9.98	1.51	12	0.10	-992.00	6554.00	25350	20230609	-60.95	9340	20240122	6.00	11780	-15.96	20240102	9340	6.00	20240122	25350	-60.95	20230609	9340	6.00	20240122	5.46	N	200350	500	32 억	18421	N	N	N	N
94	20240214	120756	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9840	40	2	0.41	48120860	4916	21.60	9620	9990	9620	12740	6860	9800	9788.62	0.28	653	10060	9930	9840	9710	9620	9885	9665	32	2940	500	6860	10	1	6473104	637	-9.92	1.50	12	0.08	-992.00	6554.00	25350	20230609	-61.18	9340	20240122	5.35	11780	-16.47	20240102	9340	5.35	20240122	25350	-61.18	20230609	9340	5.35	20240122	5.46	N	200350	500	32 억	18421	N	N	N	N
95	20240214	110802	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9820	20	2	0.20	44211150	4518	19.85	9620	9990	9620	12740	6860	9800	9785.56	0.28	577	10060	9930	9840	9710	9620	9885	9665	32	2940	500	6860	10	1	6473104	636	-9.90	1.50	12	0.07	-992.00	6554.00	25350	20230609	-61.26	9340	20240122	5.14	11780	-16.64	20240102	9340	5.14	20240122	25350	-61.26	20230609	9340	5.14	20240122	5.46	N	200350	500	32 억	18421	N	N	N	N
96	20240214	090752	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9760	-40	5	-0.41	13347580	1380	6.06	9620	9990	9620	12740	6860	9800	9672.16	0.28	297	10060	9930	9840	9710	9620	9885	9665	32	2940	500	6860	10	1	6473104	632	-9.84	1.49	12	0.02	-992.00	6554.00	25350	20230609	-61.50	9340	20240122	4.50	11780	-17.15	20240102	9340	4.50	20240122	25350	-61.50	20230609	9340	4.50	20240122	5.46	N	200350	500	32 억	18421	N	N	N	N
97	20240213	160752	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9800	-40	5	-0.41	222151370	22646	186.60	9840	9970	9750	12790	6890	9840	9809.74	0.21	4743	10026	9932	9876	9782	9726	9905	9755	32	2950	500	6880	10	1	6473104	634	-9.88	1.50	12	0.35	-992.00	6554.00	25350	20230609	-61.34	9340	20240122	4.93	11780	-16.81	20240102	9340	4.93	20240122	25350	-61.34	20230609	9340	4.93	20240122	5.47	N	200350	500	32 억	13665	N	N	N	N
98	20240213	150749	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9830	-10	5	-0.10	213172890	21730	179.05	9840	9970	9750	12790	6890	9840	9810.07	0.21	4638	10026	9932	9876	9782	9726	9905	9755	32	2950	500	6880	10	1	6473104	636	-9.91	1.50	12	0.34	-992.00	6554.00	25350	20230609	-61.22	9340	20240122	5.25	11780	-16.55	20240102	9340	5.25	20240122	25350	-61.22	20230609	9340	5.25	20240122	5.47	N	200350	500	32 억	13665	N	N	N	N
99	20240213	140758	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9850	10	2	0.10	201285200	20523	169.11	9840	9970	9750	12790	6890	9840	9807.79	0.21	4176	10026	9932	9876	9782	9726	9905	9755	32	2950	500	6880	10	1	6473104	638	-9.93	1.50	12	0.32	-992.00	6554.00	25350	20230609	-61.14	9340	20240122	5.46	11780	-16.38	20240102	9340	5.46	20240122	25350	-61.14	20230609	9340	5.46	20240122	5.47	N	200350	500	32 억	13665	N	N	N	N
100	20240213	130748	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9860	20	2	0.20	193401050	19722	162.51	9840	9970	9750	12790	6890	9840	9806.36	0.21	4099	10026	9932	9876	9782	9726	9905	9755	32	2950	500	6880	10	1	6473104	638	-9.94	1.50	12	0.30	-992.00	6554.00	25350	20230609	-61.10	9340	20240122	5.57	11780	-16.30	20240102	9340	5.57	20240122	25350	-61.10	20230609	9340	5.57	20240122	5.47	N	200350	500	32 억	13665	N	N	N	N
101	20240213	120758	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9750	-90	5	-0.91	154316000	15730	129.61	9840	9970	9750	12790	6890	9840	9810.30	0.21	1350	10026	9932	9876	9782	9726	9905	9755	32	2950	500	6880	10	1	6473104	631	-9.83	1.49	12	0.24	-992.00	6554.00	25350	20230609	-61.54	9340	20240122	4.39	11780	-17.23	20240102	9340	4.39	20240122	25350	-61.54	20230609	9340	4.39	20240122	5.47	N	200350	500	32 억	13665	N	N	N	N
102	20240213	110813	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9770	-70	5	-0.71	125776500	12807	105.53	9840	9970	9760	12790	6890	9840	9820.92	0.21	1785	10026	9932	9876	9782	9726	9905	9755	32	2950	500	6880	10	1	6473104	632	-9.85	1.49	12	0.20	-992.00	6554.00	25350	20230609	-61.46	9340	20240122	4.60	11780	-17.06	20240102	9340	4.60	20240122	25350	-61.46	20230609	9340	4.60	20240122	5.47	N	200350	500	32 억	13665	N	N	N	N
103	20240213	100637	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9840	0	3	0.00	77855250	7913	65.20	9840	9970	9790	12790	6890	9840	9838.90	0.21	3334	10026	9932	9876	9782	9726	9905	9755	32	2950	500	6880	10	1	6473104	637	-9.92	1.50	12	0.12	-992.00	6554.00	25350	20230609	-61.18	9340	20240122	5.35	11780	-16.47	20240102	9340	5.35	20240122	25350	-61.18	20230609	9340	5.35	20240122	5.47	N	200350	500	32 억	13665	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History