KissMeData/317530/price/prices-20240201.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

43 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	161104	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5150	-10	5	-0.19	1445040310	271107	452.21	5190	5520	5050	6700	3620	5160	5330.28	0.56	-4071	5400	5280	5120	5000	4840	5340	5060	35	1540	500	3190	10	1	6971196	359	-31.02	2.97	12	3.89	-166.00	1734.00	10540	20230303	-51.14	4075	20231024	26.38	6100	-15.57	20240221	4455	15.60	20240202	10540	-51.14	20230303	4075	26.38	20231024	0.02	N	317530	500	34 억	39303	N	N	N	N
3	20240229	151109	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5100	-60	5	-1.16	1426171190	267437	446.09	5190	5520	5050	6700	3620	5160	5332.80	0.56	-3417	5400	5280	5120	5000	4840	5340	5060	35	1540	500	3190	10	1	6971196	356	-30.72	2.94	12	3.84	-166.00	1734.00	10540	20230303	-51.61	4075	20231024	25.15	6100	-16.39	20240221	4455	14.48	20240202	10540	-51.61	20230303	4075	25.15	20231024	0.02	N	317530	500	34 억	39303	N	N	N	N
4	20240229	141110	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5120	-40	5	-0.78	1394373230	261218	435.72	5190	5520	5050	6700	3620	5160	5338.03	0.56	-3347	5400	5280	5120	5000	4840	5340	5060	35	1540	500	3190	10	1	6971196	357	-30.84	2.95	12	3.75	-166.00	1734.00	10540	20230303	-51.42	4075	20231024	25.64	6100	-16.07	20240221	4455	14.93	20240202	10540	-51.42	20230303	4075	25.64	20231024	0.02	N	317530	500	34 억	39303	N	N	N	N
5	20240229	131108	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5120	-40	5	-0.78	1375929420	257621	429.72	5190	5520	5050	6700	3620	5160	5340.97	0.56	-2492	5400	5280	5120	5000	4840	5340	5060	35	1540	500	3190	10	1	6971196	357	-30.84	2.95	12	3.70	-166.00	1734.00	10540	20230303	-51.42	4075	20231024	25.64	6100	-16.07	20240221	4455	14.93	20240202	10540	-51.42	20230303	4075	25.64	20231024	0.02	N	317530	500	34 억	39303	N	N	N	N
6	20240229	121108	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5140	-20	5	-0.39	1352535460	253055	422.10	5190	5520	5050	6700	3620	5160	5344.90	0.56	-2400	5400	5280	5120	5000	4840	5340	5060	35	1540	500	3190	10	1	6971196	358	-30.96	2.96	12	3.63	-166.00	1734.00	10540	20230303	-51.23	4075	20231024	26.13	6100	-15.74	20240221	4455	15.38	20240202	10540	-51.23	20230303	4075	26.13	20231024	0.02	N	317530	500	34 억	39303	N	N	N	N
7	20240229	111110	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5130	-30	5	-0.58	1328258030	248310	414.19	5190	5520	5050	6700	3620	5160	5349.26	0.56	-2126	5400	5280	5120	5000	4840	5340	5060	35	1540	500	3190	10	1	6971196	358	-30.90	2.96	12	3.56	-166.00	1734.00	10540	20230303	-51.33	4075	20231024	25.89	6100	-15.90	20240221	4455	15.15	20240202	10540	-51.33	20230303	4075	25.89	20231024	0.02	N	317530	500	34 억	39303	N	N	N	N
8	20240229	101112	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5110	-50	5	-0.97	1233804960	229819	383.34	5190	5520	5050	6700	3620	5160	5368.68	0.56	-4698	5400	5280	5120	5000	4840	5340	5060	35	1540	500	3190	10	1	6971196	356	-30.78	2.95	12	3.30	-166.00	1734.00	10540	20230303	-51.52	4075	20231024	25.40	6100	-16.23	20240221	4455	14.70	20240202	10540	-51.52	20230303	4075	25.40	20231024	0.02	N	317530	500	34 억	39303	N	N	N	N
9	20240229	091109	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5450	290	2	5.62	332296330	61188	102.06	5190	5520	5170	6700	3620	5160	5431.16	0.56	3149	5400	5280	5120	5000	4840	5340	5060	35	1540	500	3190	10	1	6971196	380	-32.83	3.14	12	0.88	-166.00	1734.00	10540	20230303	-48.29	4075	20231024	33.74	6100	-10.66	20240221	4455	22.33	20240202	10540	-48.29	20230303	4075	33.74	20231024	0.02	N	317530	500	34 억	39303	N	N	N	N
10	20240228	161006	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5160	140	2	2.79	306806195	59723	66.79	5020	5240	4960	6520	3520	5020	5137.15	0.50	4697	5286	5152	5026	4892	4766	5090	4830	35	1500	500	3110	10	1	6971196	360	-31.08	2.98	12	0.86	-166.00	1734.00	10540	20230303	-51.04	4075	20231024	26.63	6100	-15.41	20240221	4455	15.82	20240202	10540	-51.04	20230303	4075	26.63	20231024	0.02	N	317530	500	34 억	34592	N	N	N	N
11	20240228	151005	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5150	130	2	2.59	289676965	56408	63.08	5020	5240	4960	6520	3520	5020	5135.39	0.50	5671	5286	5152	5026	4892	4766	5090	4830	35	1500	500	3110	10	1	6971196	359	-31.02	2.97	12	0.81	-166.00	1734.00	10540	20230303	-51.14	4075	20231024	26.38	6100	-15.57	20240221	4455	15.60	20240202	10540	-51.14	20230303	4075	26.38	20231024	0.02	N	317530	500	34 억	34592	N	N	N	N
12	20240228	141108	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5160	140	2	2.79	261646555	50931	56.96	5020	5240	4960	6520	3520	5020	5137.28	0.50	5390	5286	5152	5026	4892	4766	5090	4830	35	1500	500	3110	10	1	6971196	360	-31.08	2.98	12	0.73	-166.00	1734.00	10540	20230303	-51.04	4075	20231024	26.63	6100	-15.41	20240221	4455	15.82	20240202	10540	-51.04	20230303	4075	26.63	20231024	0.02	N	317530	500	34 억	34592	N	N	N	N
13	20240228	131102	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5110	90	2	1.79	226472485	44065	49.28	5020	5240	4960	6520	3520	5020	5139.51	0.50	5873	5286	5152	5026	4892	4766	5090	4830	35	1500	500	3110	10	1	6971196	356	-30.78	2.95	12	0.63	-166.00	1734.00	10540	20230303	-51.52	4075	20231024	25.40	6100	-16.23	20240221	4455	14.70	20240202	10540	-51.52	20230303	4075	25.40	20231024	0.02	N	317530	500	34 억	34592	N	N	N	N
14	20240228	121111	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5120	100	2	1.99	211989865	41218	46.10	5020	5240	4960	6520	3520	5020	5143.14	0.50	5501	5286	5152	5026	4892	4766	5090	4830	35	1500	500	3110	10	1	6971196	357	-30.84	2.95	12	0.59	-166.00	1734.00	10540	20230303	-51.42	4075	20231024	25.64	6100	-16.07	20240221	4455	14.93	20240202	10540	-51.42	20230303	4075	25.64	20231024	0.02	N	317530	500	34 억	34592	N	N	N	N
15	20240228	111027	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5180	160	2	3.19	155761065	30227	33.80	5020	5240	4960	6520	3520	5020	5153.04	0.50	3197	5286	5152	5026	4892	4766	5090	4830	35	1500	500	3110	10	1	6971196	361	-31.20	2.99	12	0.43	-166.00	1734.00	10540	20230303	-50.85	4075	20231024	27.12	6100	-15.08	20240221	4455	16.27	20240202	10540	-50.85	20230303	4075	27.12	20231024	0.02	N	317530	500	34 억	34592	N	N	N	N
16	20240228	101108	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5160	140	2	2.79	103904055	20195	22.58	5020	5240	4960	6520	3520	5020	5145.04	0.50	2587	5286	5152	5026	4892	4766	5090	4830	35	1500	500	3110	10	1	6971196	360	-31.08	2.98	12	0.29	-166.00	1734.00	10540	20230303	-51.04	4075	20231024	26.63	6100	-15.41	20240221	4455	15.82	20240202	10540	-51.04	20230303	4075	26.63	20231024	0.02	N	317530	500	34 억	34592	N	N	N	N
17	20240228	091112	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5000	-20	5	-0.40	11257005	2253	2.52	5020	5020	4960	6520	3520	5020	4996.45	0.50	724	5286	5152	5026	4892	4766	5090	4830	35	1500	500	3110	10	1	6971196	349	-30.12	2.88	12	0.03	-166.00	1734.00	10540	20230303	-52.56	4075	20231024	22.70	6100	-18.03	20240221	4455	12.23	20240202	10540	-52.56	20230303	4075	22.70	20231024	0.02	N	317530	500	34 억	34592	N	N	N	N
18	20240227	161106	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5020	-150	5	-2.90	446578290	89242	80.03	5100	5160	4900	6720	3620	5170	5004.13	0.46	2146	5463	5316	5153	5006	4843	5390	5080	35	1550	500	3200	10	1	6971196	350	-30.24	2.90	12	1.28	-166.00	1734.00	10540	20230303	-52.37	4075	20231024	23.19	6100	-17.70	20240221	4455	12.68	20240202	10540	-52.37	20230303	4075	23.19	20231024	0.02	N	317530	500	34 억	32124	N	N	N	N
19	20240227	151107	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5010	-160	5	-3.09	439210280	87773	78.71	5100	5160	4900	6720	3620	5170	5003.93	0.46	2098	5463	5316	5153	5006	4843	5390	5080	35	1550	500	3200	10	1	6971196	349	-30.18	2.89	12	1.26	-166.00	1734.00	10540	20230303	-52.47	4075	20231024	22.94	6100	-17.87	20240221	4455	12.46	20240202	10540	-52.47	20230303	4075	22.94	20231024	0.02	N	317530	500	34 억	32124	N	N	N	N
20	20240227	141105	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4985	-185	5	-3.58	370489405	73991	66.35	5100	5160	4900	6720	3620	5170	5007.22	0.46	-4362	5463	5316	5153	5006	4843	5390	5080	35	1550	500	3200	5	1	6971196	348	-30.03	2.87	12	1.06	-166.00	1734.00	10540	20230303	-52.70	4075	20231024	22.33	6100	-18.28	20240221	4455	11.90	20240202	10540	-52.70	20230303	4075	22.33	20231024	0.02	N	317530	500	34 억	32124	N	N	N	N
21	20240227	131026	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5020	-150	5	-2.90	339489420	67796	60.80	5100	5160	4900	6720	3620	5170	5007.51	0.46	-3689	5463	5316	5153	5006	4843	5390	5080	35	1550	500	3200	10	1	6971196	350	-30.24	2.90	12	0.97	-166.00	1734.00	10540	20230303	-52.37	4075	20231024	23.19	6100	-17.70	20240221	4455	12.68	20240202	10540	-52.37	20230303	4075	23.19	20231024	0.02	N	317530	500	34 억	32124	N	N	N	N
22	20240227	121108	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5060	-110	5	-2.13	312226420	62368	55.93	5100	5160	4900	6720	3620	5170	5006.20	0.46	-4193	5463	5316	5153	5006	4843	5390	5080	35	1550	500	3200	10	1	6971196	353	-30.48	2.92	12	0.89	-166.00	1734.00	10540	20230303	-51.99	4075	20231024	24.17	6100	-17.05	20240221	4455	13.58	20240202	10540	-51.99	20230303	4075	24.17	20231024	0.02	N	317530	500	34 억	32124	N	N	N	N
23	20240227	111109	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5060	-110	5	-2.13	272424590	54486	48.86	5100	5160	4900	6720	3620	5170	4999.90	0.46	-1044	5463	5316	5153	5006	4843	5390	5080	35	1550	500	3200	10	1	6971196	353	-30.48	2.92	12	0.78	-166.00	1734.00	10540	20230303	-51.99	4075	20231024	24.17	6100	-17.05	20240221	4455	13.58	20240202	10540	-51.99	20230303	4075	24.17	20231024	0.02	N	317530	500	34 억	32124	N	N	N	N
24	20240227	101103	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5050	-120	5	-2.32	237102140	47482	42.58	5100	5160	4900	6720	3620	5170	4993.52	0.46	-530	5463	5316	5153	5006	4843	5390	5080	35	1550	500	3200	10	1	6971196	352	-30.42	2.91	12	0.68	-166.00	1734.00	10540	20230303	-52.09	4075	20231024	23.93	6100	-17.21	20240221	4455	13.36	20240202	10540	-52.09	20230303	4075	23.93	20231024	0.02	N	317530	500	34 억	32124	N	N	N	N
25	20240227	091107	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5030	-140	5	-2.71	49452940	9728	8.72	5100	5160	5030	6720	3620	5170	5083.57	0.46	-2633	5463	5316	5153	5006	4843	5390	5080	35	1550	500	3200	10	1	6971196	351	-30.30	2.90	12	0.14	-166.00	1734.00	10540	20230303	-52.28	4075	20231024	23.44	6100	-17.54	20240221	4455	12.91	20240202	10540	-52.28	20230303	4075	23.44	20231024	0.02	N	317530	500	34 억	32124	N	N	N	N
26	20240226	161102	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5170	100	2	1.97	573251845	111096	119.45	5070	5300	4990	6590	3550	5070	5160.00	0.30	10943	5310	5190	5070	4950	4830	5250	5010	35	1520	500	3140	10	1	6971196	360	-31.14	2.98	12	1.59	-166.00	1734.00	10540	20230303	-50.95	4075	20231024	26.87	6100	-15.25	20240221	4455	16.05	20240202	10540	-50.95	20230303	4075	26.87	20231024	0.02	N	317530	500	34 억	21174	N	N	N	N
27	20240226	151054	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5120	50	2	0.99	543672105	105323	113.24	5070	5300	4990	6590	3550	5070	5162.00	0.30	11189	5310	5190	5070	4950	4830	5250	5010	35	1520	500	3140	10	1	6971196	357	-30.84	2.95	12	1.51	-166.00	1734.00	10540	20230303	-51.42	4075	20231024	25.64	6100	-16.07	20240221	4455	14.93	20240202	10540	-51.42	20230303	4075	25.64	20231024	0.02	N	317530	500	34 억	21174	N	N	N	N
28	20240226	141100	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5210	140	2	2.76	473215965	91555	98.44	5070	5300	4990	6590	3550	5070	5168.72	0.30	8358	5310	5190	5070	4950	4830	5250	5010	35	1520	500	3140	10	1	6971196	363	-31.39	3.00	12	1.31	-166.00	1734.00	10540	20230303	-50.57	4075	20231024	27.85	6100	-14.59	20240221	4455	16.95	20240202	10540	-50.57	20230303	4075	27.85	20231024	0.02	N	317530	500	34 억	21174	N	N	N	N
29	20240226	131052	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5250	180	2	3.55	440061675	85179	91.58	5070	5300	4990	6590	3550	5070	5166.38	0.30	8715	5310	5190	5070	4950	4830	5250	5010	35	1520	500	3140	10	1	6971196	366	-31.63	3.03	12	1.22	-166.00	1734.00	10540	20230303	-50.19	4075	20231024	28.83	6100	-13.93	20240221	4455	17.85	20240202	10540	-50.19	20230303	4075	28.83	20231024	0.02	N	317530	500	34 억	21174	N	N	N	N
30	20240226	121053	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5240	170	2	3.35	328343435	63932	68.74	5070	5260	4990	6590	3550	5070	5135.88	0.30	9075	5310	5190	5070	4950	4830	5250	5010	35	1520	500	3140	10	1	6971196	365	-31.57	3.02	12	0.92	-166.00	1734.00	10540	20230303	-50.28	4075	20231024	28.59	6100	-14.10	20240221	4455	17.62	20240202	10540	-50.28	20230303	4075	28.59	20231024	0.02	N	317530	500	34 억	21174	N	N	N	N
31	20240226	111050	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5120	50	2	0.99	182815155	36059	38.77	5070	5190	4990	6590	3550	5070	5069.89	0.30	6794	5310	5190	5070	4950	4830	5250	5010	35	1520	500	3140	10	1	6971196	357	-30.84	2.95	12	0.52	-166.00	1734.00	10540	20230303	-51.42	4075	20231024	25.64	6100	-16.07	20240221	4455	14.93	20240202	10540	-51.42	20230303	4075	25.64	20231024	0.02	N	317530	500	34 억	21174	N	N	N	N
32	20240226	101048	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5060	-10	5	-0.20	108610655	21538	23.16	5070	5190	4990	6590	3550	5070	5042.67	0.30	2218	5310	5190	5070	4950	4830	5250	5010	35	1520	500	3140	10	1	6971196	353	-30.48	2.92	12	0.31	-166.00	1734.00	10540	20230303	-51.99	4075	20231024	24.17	6100	-17.05	20240221	4455	13.58	20240202	10540	-51.99	20230303	4075	24.17	20231024	0.02	N	317530	500	34 억	21174	N	N	N	N
33	20240226	091046	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5030	-40	5	-0.79	40569085	8013	8.62	5070	5190	4990	6590	3550	5070	5062.85	0.30	-290	5310	5190	5070	4950	4830	5250	5010	35	1520	500	3140	10	1	6971196	351	-30.30	2.90	12	0.11	-166.00	1734.00	10540	20230303	-52.28	4075	20231024	23.44	6100	-17.54	20240221	4455	12.91	20240202	10540	-52.28	20230303	4075	23.44	20231024	0.02	N	317530	500	34 억	21174	N	N	N	N
34	20240223	161048	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5070	-10	5	-0.20	464423845	91898	48.75	5040	5190	4950	6600	3560	5080	5053.61	0.17	9607	5433	5256	5133	4956	4833	5195	4895	35	1520	500	3140	10	1	6971196	353	-30.54	2.92	12	1.32	-166.00	1734.00	10540	20230303	-51.90	4075	20231024	24.42	6100	-16.89	20240221	4455	13.80	20240202	10540	-51.90	20230303	4075	24.42	20231024	0.00	N	317530	500	34 억	11567	N	N	N	N
35	20240223	151040	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5070	-10	5	-0.20	426326055	84381	44.76	5040	5190	4950	6600	3560	5080	5052.39	0.17	9665	5433	5256	5133	4956	4833	5195	4895	35	1520	500	3140	10	1	6971196	353	-30.54	2.92	12	1.21	-166.00	1734.00	10540	20230303	-51.90	4075	20231024	24.42	6100	-16.89	20240221	4455	13.80	20240202	10540	-51.90	20230303	4075	24.42	20231024	0.00	N	317530	500	34 억	11567	N	N	N	N
36	20240223	141042	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5120	40	2	0.79	375076575	74335	39.43	5040	5190	4950	6600	3560	5080	5045.76	0.17	9810	5433	5256	5133	4956	4833	5195	4895	35	1520	500	3140	10	1	6971196	357	-30.84	2.95	12	1.07	-166.00	1734.00	10540	20230303	-51.42	4075	20231024	25.64	6100	-16.07	20240221	4455	14.93	20240202	10540	-51.42	20230303	4075	25.64	20231024	0.00	N	317530	500	34 억	11567	N	N	N	N
37	20240223	131040	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5120	40	2	0.79	336169295	66721	35.39	5040	5190	4950	6600	3560	5080	5038.43	0.17	10128	5433	5256	5133	4956	4833	5195	4895	35	1520	500	3140	10	1	6971196	357	-30.84	2.95	12	0.96	-166.00	1734.00	10540	20230303	-51.42	4075	20231024	25.64	6100	-16.07	20240221	4455	14.93	20240202	10540	-51.42	20230303	4075	25.64	20231024	0.00	N	317530	500	34 억	11567	N	N	N	N
38	20240223	121043	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5030	-50	5	-0.98	222103845	44366	23.53	5040	5070	4950	6600	3560	5080	5006.17	0.17	7820	5433	5256	5133	4956	4833	5195	4895	35	1520	500	3140	10	1	6971196	351	-30.30	2.90	12	0.64	-166.00	1734.00	10540	20230303	-52.28	4075	20231024	23.44	6100	-17.54	20240221	4455	12.91	20240202	10540	-52.28	20230303	4075	23.44	20231024	0.00	N	317530	500	34 억	11567	N	N	N	N
39	20240223	111029	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5000	-80	5	-1.57	188725355	37711	20.00	5040	5070	4950	6600	3560	5080	5004.52	0.17	4843	5433	5256	5133	4956	4833	5195	4895	35	1520	500	3140	10	1	6971196	349	-30.12	2.88	12	0.54	-166.00	1734.00	10540	20230303	-52.56	4075	20231024	22.70	6100	-18.03	20240221	4455	12.23	20240202	10540	-52.56	20230303	4075	22.70	20231024	0.00	N	317530	500	34 억	11567	N	N	N	N
40	20240223	101037	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5010	-70	5	-1.38	160929635	32169	17.06	5040	5070	4950	6600	3560	5080	5002.63	0.17	3082	5433	5256	5133	4956	4833	5195	4895	35	1520	500	3140	10	1	6971196	349	-30.18	2.89	12	0.46	-166.00	1734.00	10540	20230303	-52.47	4075	20231024	22.94	6100	-17.87	20240221	4455	12.46	20240202	10540	-52.47	20230303	4075	22.94	20231024	0.00	N	317530	500	34 억	11567	N	N	N	N
41	20240223	091039	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4990	-90	5	-1.77	71554770	14289	7.58	5040	5070	4950	6600	3560	5080	5007.68	0.17	-368	5433	5256	5133	4956	4833	5195	4895	35	1520	500	3140	5	1	6971196	348	-30.06	2.88	12	0.20	-166.00	1734.00	10540	20230303	-52.66	4075	20231024	22.45	6100	-18.20	20240221	4455	12.01	20240202	10540	-52.66	20230303	4075	22.45	20231024	0.00	N	317530	500	34 억	11567	N	N	N	N
42	20240222	161026	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5080	-110	5	-2.12	956770280	186678	6.75	5190	5310	5010	6740	3640	5190	5125.36	0.15	1176	6703	5946	5343	4586	3983	6325	4965	35	1550	500	3210	10	1	6971196	354	-30.60	2.93	12	2.68	-166.00	1734.00	10540	20230303	-51.80	4075	20231024	24.66	6100	-16.72	20240221	4455	14.03	20240202	10540	-51.80	20230303	4075	24.66	20231024	0.00	N	317530	500	34 억	10324	N	N	N	N
43	20240222	151036	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5150	-40	5	-0.77	909180860	177359	6.41	5190	5310	5010	6740	3640	5190	5126.22	0.15	413	6703	5946	5343	4586	3983	6325	4965	35	1550	500	3210	10	1	6971196	359	-31.02	2.97	12	2.54	-166.00	1734.00	10540	20230303	-51.14	4075	20231024	26.38	6100	-15.57	20240221	4455	15.60	20240202	10540	-51.14	20230303	4075	26.38	20231024	0.00	N	317530	500	34 억	10324	N	N	N	N
44	20240222	141033	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5120	-70	5	-1.35	828830970	161682	5.84	5190	5310	5010	6740	3640	5190	5126.30	0.15	1030	6703	5946	5343	4586	3983	6325	4965	35	1550	500	3210	10	1	6971196	357	-30.84	2.95	12	2.32	-166.00	1734.00	10540	20230303	-51.42	4075	20231024	25.64	6100	-16.07	20240221	4455	14.93	20240202	10540	-51.42	20230303	4075	25.64	20231024	0.00	N	317530	500	34 억	10324	N	N	N	N
45	20240222	131017	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5100	-90	5	-1.73	763443100	148862	5.38	5190	5310	5010	6740	3640	5190	5128.53	0.15	895	6703	5946	5343	4586	3983	6325	4965	35	1550	500	3210	10	1	6971196	356	-30.72	2.94	12	2.14	-166.00	1734.00	10540	20230303	-51.61	4075	20231024	25.15	6100	-16.39	20240221	4455	14.48	20240202	10540	-51.61	20230303	4075	25.15	20231024	0.00	N	317530	500	34 억	10324	N	N	N	N
46	20240222	121029	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5050	-140	5	-2.70	723668340	141049	5.10	5190	5310	5010	6740	3640	5190	5130.61	0.15	1656	6703	5946	5343	4586	3983	6325	4965	35	1550	500	3210	10	1	6971196	352	-30.42	2.91	12	2.02	-166.00	1734.00	10540	20230303	-52.09	4075	20231024	23.93	6100	-17.21	20240221	4455	13.36	20240202	10540	-52.09	20230303	4075	23.93	20231024	0.00	N	317530	500	34 억	10324	N	N	N	N
47	20240222	111028	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5070	-120	5	-2.31	692926750	134990	4.88	5190	5310	5010	6740	3640	5190	5133.17	0.15	1574	6703	5946	5343	4586	3983	6325	4965	35	1550	500	3210	10	1	6971196	353	-30.54	2.92	12	1.94	-166.00	1734.00	10540	20230303	-51.90	4075	20231024	24.42	6100	-16.89	20240221	4455	13.80	20240202	10540	-51.90	20230303	4075	24.42	20231024	0.00	N	317530	500	34 억	10324	N	N	N	N
48	20240222	101018	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5100	-90	5	-1.73	616138320	119913	4.33	5190	5310	5010	6740	3640	5190	5138.21	0.15	1064	6703	5946	5343	4586	3983	6325	4965	35	1550	500	3210	10	1	6971196	356	-30.72	2.94	12	1.72	-166.00	1734.00	10540	20230303	-51.61	4075	20231024	25.15	6100	-16.39	20240221	4455	14.48	20240202	10540	-51.61	20230303	4075	25.15	20231024	0.00	N	317530	500	34 억	10324	N	N	N	N
49	20240222	091037	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5100	-90	5	-1.73	162473960	31895	1.15	5190	5210	5010	6740	3640	5190	5094.01	0.15	338	6703	5946	5343	4586	3983	6325	4965	35	1550	500	3210	10	1	6971196	356	-30.72	2.94	12	0.46	-166.00	1734.00	10540	20230303	-51.61	4075	20231024	25.15	6100	-16.39	20240221	4455	14.48	20240202	10540	-51.61	20230303	4075	25.15	20231024	0.00	N	317530	500	34 억	10324	N	N	N	N
50	20240221	161023	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5190	495	2	10.54	15874954325	2757978	32935.01	4740	6100	4740	6100	3290	4695	5756.63	0.37	-15758	4941	4817	4716	4592	4491	4767	4542	35	1405	500	2910	10	1	6971196	362	-31.27	2.99	12	39.56	-166.00	1734.00	10540	20230303	-50.76	4075	20231024	27.36	6100	-14.92	20240221	4455	16.50	20240202	10540	-50.76	20230303	4075	27.36	20231024	0.00	N	317530	500	34 억	26075	N	N	N	N
51	20240221	151014	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5130	435	2	9.27	15683310485	2720778	32490.78	4740	6100	4740	6100	3290	4695	5764.27	0.37	-16021	4941	4817	4716	4592	4491	4767	4542	35	1405	500	2910	10	1	6971196	358	-30.90	2.96	12	39.03	-166.00	1734.00	10540	20230303	-51.33	4075	20231024	25.89	6100	-15.90	20240221	4455	15.15	20240202	10540	-51.33	20230303	4075	25.89	20231024	0.00	N	317530	500	34 억	26075	N	N	N	N
52	20240221	141014	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5070	375	2	7.99	15365087005	2658337	31745.13	4740	6100	4740	6100	3290	4695	5779.96	0.37	-9028	4941	4817	4716	4592	4491	4767	4542	35	1405	500	2910	10	1	6971196	353	-30.54	2.92	12	38.13	-166.00	1734.00	10540	20230303	-51.90	4075	20231024	24.42	6100	-16.89	20240221	4455	13.80	20240202	10540	-51.90	20230303	4075	24.42	20231024	0.00	N	317530	500	34 억	26075	N	N	N	N
53	20240221	131014	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5270	575	2	12.25	14733299205	2535627	30279.76	4740	6100	4740	6100	3290	4695	5810.52	0.37	-16663	4941	4817	4716	4592	4491	4767	4542	35	1405	500	2910	10	1	6971196	367	-31.75	3.04	12	36.37	-166.00	1734.00	10540	20230303	-50.00	4075	20231024	29.33	6100	-13.61	20240221	4455	18.29	20240202	10540	-50.00	20230303	4075	29.33	20231024	0.00	N	317530	500	34 억	26075	N	N	N	N
54	20240221	121017	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5380	685	2	14.59	14370607665	2467936	29471.41	4740	6100	4740	6100	3290	4695	5822.93	0.37	-16170	4941	4817	4716	4592	4491	4767	4542	35	1405	500	2910	10	1	6971196	375	-32.41	3.10	12	35.40	-166.00	1734.00	10540	20230303	-48.96	4075	20231024	32.02	6100	-11.80	20240221	4455	20.76	20240202	10540	-48.96	20230303	4075	32.02	20231024	0.00	N	317530	500	34 억	26075	N	N	N	N
55	20240221	111023	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5530	835	2	17.78	13314238775	2272676	27139.67	4740	6100	4740	6100	3290	4695	5858.40	0.37	-13820	4941	4817	4716	4592	4491	4767	4542	35	1405	500	2910	10	1	6971196	386	-33.31	3.19	12	32.60	-166.00	1734.00	10540	20230303	-47.53	4075	20231024	35.71	6100	-9.34	20240221	4455	24.13	20240202	10540	-47.53	20230303	4075	35.71	20231024	0.00	N	317530	500	34 억	26075	N	N	N	N
56	20240221	101013	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5530	835	2	17.78	11652412655	1976670	23604.85	4740	6100	4740	6100	3290	4695	5894.97	0.37	-9500	4941	4817	4716	4592	4491	4767	4542	35	1405	500	2910	10	1	6971196	386	-33.31	3.19	12	28.35	-166.00	1734.00	10540	20230303	-47.53	4075	20231024	35.71	6100	-9.34	20240221	4455	24.13	20240202	10540	-47.53	20230303	4075	35.71	20231024	0.00	N	317530	500	34 억	26075	N	N	N	N
57	20240221	091015	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5740	1045	2	22.26	660894415	120666	1440.96	4740	5740	4740	6100	3290	4695	5477.06	0.37	13305	4941	4817	4716	4592	4491	4767	4542	35	1405	500	2910	10	1	6971196	400	-34.58	3.31	12	1.73	-166.00	1734.00	10540	20230303	-45.54	4075	20231024	40.86	6000	-4.33	20240104	4455	28.84	20240202	10540	-45.54	20230303	4075	40.86	20231024	0.00	N	317530	500	34 억	26075	Y	N	N	N
58	20240220	161009	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4695	-65	5	-1.37	39174170	8292	47.46	4840	4840	4615	6180	3335	4760	4724.33	0.38	-720	4840	4800	4780	4740	4720	4790	4730	35	1420	500	2950	5	1	6971196	327	-28.28	2.71	12	0.12	-166.00	1734.00	10540	20230303	-55.46	4075	20231024	15.21	6000	-21.75	20240104	4455	5.39	20240202	10540	-55.46	20230303	4075	15.21	20231024	0.00	N	317530	500	34 억	26795	N	N	N	N
59	20240220	151008	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4710	-50	5	-1.05	36462585	7715	44.16	4840	4840	4615	6180	3335	4760	4726.19	0.38	-516	4840	4800	4780	4740	4720	4790	4730	35	1420	500	2950	5	1	6971196	328	-28.37	2.72	12	0.11	-166.00	1734.00	10540	20230303	-55.31	4075	20231024	15.58	6000	-21.50	20240104	4455	5.72	20240202	10540	-55.31	20230303	4075	15.58	20231024	0.00	N	317530	500	34 억	26795	N	N	N	N
60	20240220	141005	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4700	-60	5	-1.26	29255980	6189	35.42	4840	4840	4615	6180	3335	4760	4727.09	0.38	-342	4840	4800	4780	4740	4720	4790	4730	35	1420	500	2950	5	1	6971196	328	-28.31	2.71	12	0.09	-166.00	1734.00	10540	20230303	-55.41	4075	20231024	15.34	6000	-21.67	20240104	4455	5.50	20240202	10540	-55.41	20230303	4075	15.34	20231024	0.00	N	317530	500	34 억	26795	N	N	N	N
61	20240220	131009	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4750	-10	5	-0.21	26991165	5708	32.67	4840	4840	4615	6180	3335	4760	4728.66	0.38	-657	4840	4800	4780	4740	4720	4790	4730	35	1420	500	2950	5	1	6971196	331	-28.61	2.74	12	0.08	-166.00	1734.00	10540	20230303	-54.93	4075	20231024	16.56	6000	-20.83	20240104	4455	6.62	20240202	10540	-54.93	20230303	4075	16.56	20231024	0.00	N	317530	500	34 억	26795	N	N	N	N
62	20240220	121000	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4750	-10	5	-0.21	23455455	4960	28.39	4840	4840	4615	6180	3335	4760	4728.92	0.38	-426	4840	4800	4780	4740	4720	4790	4730	35	1420	500	2950	5	1	6971196	331	-28.61	2.74	12	0.07	-166.00	1734.00	10540	20230303	-54.93	4075	20231024	16.56	6000	-20.83	20240104	4455	6.62	20240202	10540	-54.93	20230303	4075	16.56	20231024	0.00	N	317530	500	34 억	26795	N	N	N	N
63	20240220	111004	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4715	-45	5	-0.95	21500560	4547	26.03	4840	4840	4615	6180	3335	4760	4728.52	0.38	-402	4840	4800	4780	4740	4720	4790	4730	35	1420	500	2950	5	1	6971196	329	-28.40	2.72	12	0.07	-166.00	1734.00	10540	20230303	-55.27	4075	20231024	15.71	6000	-21.42	20240104	4455	5.84	20240202	10540	-55.27	20230303	4075	15.71	20231024	0.00	N	317530	500	34 억	26795	N	N	N	N
64	20240220	100956	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4770	10	2	0.21	12125360	2540	14.54	4840	4840	4705	6180	3335	4760	4773.76	0.38	-504	4840	4800	4780	4740	4720	4790	4730	35	1420	500	2950	5	1	6971196	333	-28.73	2.75	12	0.04	-166.00	1734.00	10540	20230303	-54.74	4075	20231024	17.06	6000	-20.50	20240104	4455	7.07	20240202	10540	-54.74	20230303	4075	17.06	20231024	0.00	N	317530	500	34 억	26795	N	N	N	N
65	20240220	091015	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4780	20	2	0.42	2450710	507	2.90	4840	4840	4780	6180	3335	4760	4833.75	0.38	-99	4840	4800	4780	4740	4720	4790	4730	35	1420	500	2950	5	1	6971196	333	-28.80	2.76	12	0.01	-166.00	1734.00	10540	20230303	-54.65	4075	20231024	17.30	6000	-20.33	20240104	4455	7.30	20240202	10540	-54.65	20230303	4075	17.30	20231024	0.00	N	317530	500	34 억	26795	N	N	N	N
66	20240219	161010	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4760	-30	5	-0.63	83824870	17471	154.88	4810	4820	4760	6220	3355	4790	4797.94	0.38	40	4846	4817	4771	4742	4696	4832	4757	35	1430	500	2960	5	1	6971196	332	-28.67	2.75	12	0.25	-166.00	1734.00	10540	20230303	-54.84	4075	20231024	16.81	6000	-20.67	20240104	4455	6.85	20240202	10540	-54.84	20230303	4075	16.81	20231024	0.00	N	317530	500	34 억	26755	N	N	N	N
67	20240219	151013	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4790	0	3	0.00	81115965	16902	149.84	4810	4820	4760	6220	3355	4790	4799.19	0.38	59	4846	4817	4771	4742	4696	4832	4757	35	1430	500	2960	5	1	6971196	334	-28.86	2.76	12	0.24	-166.00	1734.00	10540	20230303	-54.55	4075	20231024	17.55	6000	-20.17	20240104	4455	7.52	20240202	10540	-54.55	20230303	4075	17.55	20231024	0.00	N	317530	500	34 억	26755	N	N	N	N
68	20240219	141013	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4795	5	2	0.10	76982685	16035	142.15	4810	4820	4765	6220	3355	4790	4800.92	0.38	178	4846	4817	4771	4742	4696	4832	4757	35	1430	500	2960	5	1	6971196	334	-28.89	2.77	12	0.23	-166.00	1734.00	10540	20230303	-54.51	4075	20231024	17.67	6000	-20.08	20240104	4455	7.63	20240202	10540	-54.51	20230303	4075	17.67	20231024	0.00	N	317530	500	34 억	26755	N	N	N	N
69	20240219	131010	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4800	10	2	0.21	66387205	13818	122.50	4810	4820	4785	6220	3355	4790	4804.40	0.38	171	4846	4817	4771	4742	4696	4832	4757	35	1430	500	2960	5	1	6971196	335	-28.92	2.77	12	0.20	-166.00	1734.00	10540	20230303	-54.46	4075	20231024	17.79	6000	-20.00	20240104	4455	7.74	20240202	10540	-54.46	20230303	4075	17.79	20231024	0.00	N	317530	500	34 억	26755	N	N	N	N
70	20240219	121010	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4805	15	2	0.31	64832610	13494	119.63	4810	4820	4785	6220	3355	4790	4804.55	0.38	311	4846	4817	4771	4742	4696	4832	4757	35	1430	500	2960	5	1	6971196	335	-28.95	2.77	12	0.19	-166.00	1734.00	10540	20230303	-54.41	4075	20231024	17.91	6000	-19.92	20240104	4455	7.86	20240202	10540	-54.41	20230303	4075	17.91	20231024	0.00	N	317530	500	34 억	26755	N	N	N	N
71	20240219	111006	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4790	0	3	0.00	60212840	12532	111.10	4810	4820	4785	6220	3355	4790	4804.73	0.38	311	4846	4817	4771	4742	4696	4832	4757	35	1430	500	2960	5	1	6971196	334	-28.86	2.76	12	0.18	-166.00	1734.00	10540	20230303	-54.55	4075	20231024	17.55	6000	-20.17	20240104	4455	7.52	20240202	10540	-54.55	20230303	4075	17.55	20231024	0.00	N	317530	500	34 억	26755	N	N	N	N
72	20240219	101002	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4810	20	2	0.42	37953415	7902	70.05	4810	4810	4785	6220	3355	4790	4803.01	0.38	-151	4846	4817	4771	4742	4696	4832	4757	35	1430	500	2960	5	1	6971196	335	-28.98	2.77	12	0.11	-166.00	1734.00	10540	20230303	-54.36	4075	20231024	18.04	6000	-19.83	20240104	4455	7.97	20240202	10540	-54.36	20230303	4075	18.04	20231024	0.00	N	317530	500	34 억	26755	N	N	N	N
73	20240219	091004	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4790	0	3	0.00	4649050	969	8.59	4810	4810	4790	6220	3355	4790	4797.78	0.38	-272	4846	4817	4771	4742	4696	4832	4757	35	1430	500	2960	5	1	6971196	334	-28.86	2.76	12	0.01	-166.00	1734.00	10540	20230303	-54.55	4075	20231024	17.55	6000	-20.17	20240104	4455	7.52	20240202	10540	-54.55	20230303	4075	17.55	20231024	0.00	N	317530	500	34 억	26755	N	N	N	N
74	20240216	160955	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4790	30	2	0.63	53667885	11279	67.23	4760	4800	4725	6180	3335	4760	4758.21	0.40	-1045	4890	4825	4775	4710	4660	4800	4685	35	1420	500	2950	5	1	6971196	334	-28.86	2.76	12	0.16	-166.00	1734.00	10540	20230303	-54.55	4075	20231024	17.55	6000	-20.17	20240104	4455	7.52	20240202	10540	-54.55	20230303	4075	17.55	20231024	0.00	N	317530	500	34 억	27792	N	N	N	N
75	20240216	151004	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4760	0	3	0.00	53084425	11157	66.51	4760	4800	4725	6180	3335	4760	4757.95	0.40	-1045	4890	4825	4775	4710	4660	4800	4685	35	1420	500	2950	5	1	6971196	332	-28.67	2.75	12	0.16	-166.00	1734.00	10540	20230303	-54.84	4075	20231024	16.81	6000	-20.67	20240104	4455	6.85	20240202	10540	-54.84	20230303	4075	16.81	20231024	0.00	N	317530	500	34 억	27792	N	N	N	N
76	20240216	141007	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4750	-10	5	-0.21	36170775	7599	45.30	4760	4800	4725	6180	3335	4760	4759.94	0.40	-1594	4890	4825	4775	4710	4660	4800	4685	35	1420	500	2950	5	1	6971196	331	-28.61	2.74	12	0.11	-166.00	1734.00	10540	20230303	-54.93	4075	20231024	16.56	6000	-20.83	20240104	4455	6.62	20240202	10540	-54.93	20230303	4075	16.56	20231024	0.00	N	317530	500	34 억	27792	N	N	N	N
77	20240216	131002	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4750	-10	5	-0.21	33904035	7121	42.45	4760	4800	4725	6180	3335	4760	4761.13	0.40	-1594	4890	4825	4775	4710	4660	4800	4685	35	1420	500	2950	5	1	6971196	331	-28.61	2.74	12	0.10	-166.00	1734.00	10540	20230303	-54.93	4075	20231024	16.56	6000	-20.83	20240104	4455	6.62	20240202	10540	-54.93	20230303	4075	16.56	20231024	0.00	N	317530	500	34 억	27792	N	N	N	N
78	20240216	121005	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4730	-30	5	-0.63	31280035	6569	39.16	4760	4800	4725	6180	3335	4760	4761.77	0.40	-1590	4890	4825	4775	4710	4660	4800	4685	35	1420	500	2950	5	1	6971196	330	-28.49	2.73	12	0.09	-166.00	1734.00	10540	20230303	-55.12	4075	20231024	16.07	6000	-21.17	20240104	4455	6.17	20240202	10540	-55.12	20230303	4075	16.07	20231024	0.00	N	317530	500	34 억	27792	N	N	N	N
79	20240216	111011	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4735	-25	5	-0.53	24697505	5178	30.87	4760	4800	4725	6180	3335	4760	4769.70	0.40	-1583	4890	4825	4775	4710	4660	4800	4685	35	1420	500	2950	5	1	6971196	330	-28.52	2.73	12	0.07	-166.00	1734.00	10540	20230303	-55.08	4075	20231024	16.20	6000	-21.08	20240104	4455	6.29	20240202	10540	-55.08	20230303	4075	16.20	20231024	0.00	N	317530	500	34 억	27792	N	N	N	N
80	20240216	090957	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4800	40	2	0.84	7507850	1582	9.43	4760	4800	4725	6180	3335	4760	4745.80	0.40	-1062	4890	4825	4775	4710	4660	4800	4685	35	1420	500	2950	5	1	6971196	335	-28.92	2.77	12	0.02	-166.00	1734.00	10540	20230303	-54.46	4075	20231024	17.79	6000	-20.00	20240104	4455	7.74	20240202	10540	-54.46	20230303	4075	17.79	20231024	0.00	N	317530	500	34 억	27792	N	N	N	N
81	20240215	160954	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4760	-65	5	-1.35	78545415	16562	79.92	4825	4840	4725	6270	3380	4825	4742.40	0.40	193	4898	4861	4808	4771	4718	4880	4790	35	1445	500	2990	5	1	6971196	332	-28.67	2.75	12	0.24	-166.00	1734.00	10540	20230303	-54.84	4075	20231024	16.81	6000	-20.67	20240104	4455	6.85	20240202	10540	-54.84	20230303	4075	16.81	20231024	0.00	N	317530	500	34 억	27599	N	N	N	N
82	20240215	151001	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4740	-85	5	-1.76	75625275	15948	76.96	4825	4840	4725	6270	3380	4825	4741.99	0.40	267	4898	4861	4808	4771	4718	4880	4790	35	1445	500	2990	5	1	6971196	330	-28.55	2.73	12	0.23	-166.00	1734.00	10540	20230303	-55.03	4075	20231024	16.32	6000	-21.00	20240104	4455	6.40	20240202	10540	-55.03	20230303	4075	16.32	20231024	0.00	N	317530	500	34 억	27599	N	N	N	N
83	20240215	140955	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4740	-85	5	-1.76	72647310	15322	73.94	4825	4840	4725	6270	3380	4825	4741.37	0.40	196	4898	4861	4808	4771	4718	4880	4790	35	1445	500	2990	5	1	6971196	330	-28.55	2.73	12	0.22	-166.00	1734.00	10540	20230303	-55.03	4075	20231024	16.32	6000	-21.00	20240104	4455	6.40	20240202	10540	-55.03	20230303	4075	16.32	20231024	0.00	N	317530	500	34 억	27599	N	N	N	N
84	20240215	130928	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4745	-80	5	-1.66	70006525	14765	71.25	4825	4840	4725	6270	3380	4825	4741.38	0.40	196	4898	4861	4808	4771	4718	4880	4790	35	1445	500	2990	5	1	6971196	331	-28.58	2.74	12	0.21	-166.00	1734.00	10540	20230303	-54.98	4075	20231024	16.44	6000	-20.92	20240104	4455	6.51	20240202	10540	-54.98	20230303	4075	16.44	20231024	0.00	N	317530	500	34 억	27599	N	N	N	N
85	20240215	120955	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4735	-90	5	-1.87	44028485	9277	44.77	4825	4840	4725	6270	3380	4825	4745.98	0.40	-7	4898	4861	4808	4771	4718	4880	4790	35	1445	500	2990	5	1	6971196	330	-28.52	2.73	12	0.13	-166.00	1734.00	10540	20230303	-55.08	4075	20231024	16.20	6000	-21.08	20240104	4455	6.29	20240202	10540	-55.08	20230303	4075	16.20	20231024	0.00	N	317530	500	34 억	27599	N	N	N	N
86	20240215	110947	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4740	-85	5	-1.76	25759415	5419	26.15	4825	4840	4725	6270	3380	4825	4753.54	0.40	-198	4898	4861	4808	4771	4718	4880	4790	35	1445	500	2990	5	1	6971196	330	-28.55	2.73	12	0.08	-166.00	1734.00	10540	20230303	-55.03	4075	20231024	16.32	6000	-21.00	20240104	4455	6.40	20240202	10540	-55.03	20230303	4075	16.32	20231024	0.00	N	317530	500	34 억	27599	N	N	N	N
87	20240215	100947	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4755	-70	5	-1.45	18402025	3867	18.66	4825	4840	4725	6270	3380	4825	4758.73	0.40	-282	4898	4861	4808	4771	4718	4880	4790	35	1445	500	2990	5	1	6971196	331	-28.64	2.74	12	0.06	-166.00	1734.00	10540	20230303	-54.89	4075	20231024	16.69	6000	-20.75	20240104	4455	6.73	20240202	10540	-54.89	20230303	4075	16.69	20231024	0.00	N	317530	500	34 억	27599	N	N	N	N
88	20240215	090951	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4755	-70	5	-1.45	2733095	571	2.76	4825	4840	4740	6270	3380	4825	4786.51	0.40	-257	4898	4861	4808	4771	4718	4880	4790	35	1445	500	2990	5	1	6971196	331	-28.64	2.74	12	0.01	-166.00	1734.00	10540	20230303	-54.89	4075	20231024	16.69	6000	-20.75	20240104	4455	6.73	20240202	10540	-54.89	20230303	4075	16.69	20231024	0.00	N	317530	500	34 억	27599	N	N	N	N
89	20240214	160944	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4825	65	2	1.37	99420285	20669	86.58	4760	4845	4755	6180	3335	4760	4810.12	0.35	3197	4923	4841	4758	4676	4593	4882	4717	35	1420	500	2950	5	1	6971196	336	-29.07	2.78	12	0.30	-166.00	1734.00	10540	20230303	-54.22	4075	20231024	18.40	6000	-19.58	20240104	4455	8.31	20240202	10540	-54.22	20230303	4075	18.40	20231024	0.00	N	317530	500	34 억	24171	N	N	N	N
90	20240214	150946	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4830	70	2	1.47	97867830	20346	85.23	4760	4845	4755	6180	3335	4760	4810.18	0.35	3216	4923	4841	4758	4676	4593	4882	4717	35	1420	500	2950	5	1	6971196	337	-29.10	2.79	12	0.29	-166.00	1734.00	10540	20230303	-54.17	4075	20231024	18.53	6000	-19.50	20240104	4455	8.42	20240202	10540	-54.17	20230303	4075	18.53	20231024	0.00	N	317530	500	34 억	24171	N	N	N	N
91	20240214	140942	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4805	45	2	0.95	94872845	19722	82.62	4760	4845	4755	6180	3335	4760	4810.51	0.35	3258	4923	4841	4758	4676	4593	4882	4717	35	1420	500	2950	5	1	6971196	335	-28.95	2.77	12	0.28	-166.00	1734.00	10540	20230303	-54.41	4075	20231024	17.91	6000	-19.92	20240104	4455	7.86	20240202	10540	-54.41	20230303	4075	17.91	20231024	0.00	N	317530	500	34 억	24171	N	N	N	N
92	20240214	130944	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4810	50	2	1.05	69151230	14363	60.17	4760	4845	4755	6180	3335	4760	4814.54	0.35	1546	4923	4841	4758	4676	4593	4882	4717	35	1420	500	2950	5	1	6971196	335	-28.98	2.77	12	0.21	-166.00	1734.00	10540	20230303	-54.36	4075	20231024	18.04	6000	-19.83	20240104	4455	7.97	20240202	10540	-54.36	20230303	4075	18.04	20231024	0.00	N	317530	500	34 억	24171	N	N	N	N
93	20240214	120935	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4795	35	2	0.74	49178840	10222	42.82	4760	4845	4755	6180	3335	4760	4811.08	0.35	-1206	4923	4841	4758	4676	4593	4882	4717	35	1420	500	2950	5	1	6971196	334	-28.89	2.77	12	0.15	-166.00	1734.00	10540	20230303	-54.51	4075	20231024	17.67	6000	-20.08	20240104	4455	7.63	20240202	10540	-54.51	20230303	4075	17.67	20231024	0.00	N	317530	500	34 억	24171	N	N	N	N
94	20240214	110942	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4795	35	2	0.74	37442695	7780	32.59	4760	4845	4755	6180	3335	4760	4812.69	0.35	-1188	4923	4841	4758	4676	4593	4882	4717	35	1420	500	2950	5	1	6971196	334	-28.89	2.77	12	0.11	-166.00	1734.00	10540	20230303	-54.51	4075	20231024	17.67	6000	-20.08	20240104	4455	7.63	20240202	10540	-54.51	20230303	4075	17.67	20231024	0.00	N	317530	500	34 억	24171	N	N	N	N
95	20240214	090934	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4760	0	3	0.00	1518435	319	1.34	4760	4760	4755	6180	3335	4760	4759.98	0.35	-154	4923	4841	4758	4676	4593	4882	4717	35	1420	500	2950	5	1	6971196	332	-28.67	2.75	12	0.00	-166.00	1734.00	10540	20230303	-54.84	4075	20231024	16.81	6000	-20.67	20240104	4455	6.85	20240202	10540	-54.84	20230303	4075	16.81	20231024	0.00	N	317530	500	34 억	24171	N	N	N	N
96	20240213	160932	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4760	130	2	2.81	113544775	23828	312.91	4675	4840	4675	6010	3245	4630	4765.18	0.35	-187	4803	4716	4643	4556	4483	4680	4520	35	1380	500	2870	5	1	6971196	332	-28.67	2.75	12	0.34	-166.00	1734.00	10900	20230207	-56.33	4075	20231024	16.81	6000	-20.67	20240104	4455	6.85	20240202	10540	-54.84	20230303	4075	16.81	20231024	0.00	N	317530	500	34 억	24186	N	N	N	N
97	20240213	150931	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4785	155	2	3.35	110978120	23289	305.83	4675	4840	4675	6010	3245	4630	4765.26	0.35	-194	4803	4716	4643	4556	4483	4680	4520	35	1380	500	2870	5	1	6971196	334	-28.83	2.76	12	0.33	-166.00	1734.00	10900	20230207	-56.10	4075	20231024	17.42	6000	-20.25	20240104	4455	7.41	20240202	10540	-54.60	20230303	4075	17.42	20231024	0.00	N	317530	500	34 억	24186	N	N	N	N
98	20240213	140940	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4795	165	2	3.56	99825820	20950	275.11	4675	4840	4675	6010	3245	4630	4764.96	0.35	-165	4803	4716	4643	4556	4483	4680	4520	35	1380	500	2870	5	1	6971196	334	-28.89	2.77	12	0.30	-166.00	1734.00	10900	20230207	-56.01	4075	20231024	17.67	6000	-20.08	20240104	4455	7.63	20240202	10540	-54.51	20230303	4075	17.67	20231024	0.00	N	317530	500	34 억	24186	N	N	N	N
99	20240213	130927	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4790	160	2	3.46	97450705	20454	268.60	4675	4840	4675	6010	3245	4630	4764.38	0.35	-139	4803	4716	4643	4556	4483	4680	4520	35	1380	500	2870	5	1	6971196	334	-28.86	2.76	12	0.29	-166.00	1734.00	10900	20230207	-56.06	4075	20231024	17.55	6000	-20.17	20240104	4455	7.52	20240202	10540	-54.55	20230303	4075	17.55	20231024	0.00	N	317530	500	34 억	24186	N	N	N	N
100	20240213	120938	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4800	170	2	3.67	87285960	18316	240.53	4675	4840	4675	6010	3245	4630	4765.56	0.35	-675	4803	4716	4643	4556	4483	4680	4520	35	1380	500	2870	5	1	6971196	335	-28.92	2.77	12	0.26	-166.00	1734.00	10900	20230207	-55.96	4075	20231024	17.79	6000	-20.00	20240104	4455	7.74	20240202	10540	-54.46	20230303	4075	17.79	20231024	0.00	N	317530	500	34 억	24186	N	N	N	N
101	20240213	111002	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4715	85	2	1.84	53643820	11237	147.56	4675	4840	4675	6010	3245	4630	4773.86	0.35	-1488	4803	4716	4643	4556	4483	4680	4520	35	1380	500	2870	5	1	6971196	329	-28.40	2.72	12	0.16	-166.00	1734.00	10900	20230207	-56.74	4075	20231024	15.71	6000	-21.42	20240104	4455	5.84	20240202	10540	-55.27	20230303	4075	15.71	20231024	0.00	N	317530	500	34 억	24186	N	N	N	N
102	20240213	100821	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	4775	145	2	3.13	49678865	10400	136.57	4675	4840	4675	6010	3245	4630	4776.81	0.35	-1389	4803	4716	4643	4556	4483	4680	4520	35	1380	500	2870	5	1	6971196	333	-28.77	2.75	12	0.15	-166.00	1734.00	10900	20230207	-56.19	4075	20231024	17.18	6000	-20.42	20240104	4455	7.18	20240202	10540	-54.70	20230303	4075	17.18	20231024	0.00	N	317530	500	34 억	24186	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History