KissMeData/046390/price/prices-20240201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	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	160500	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1830	19	2	1.05	316237006	174947	262.44	1800	1830	1793	2350	1268	1811	1807.62	0.76	-7468	1831	1820	1812	1801	1793	1826	1807	86	539	200	1260	1	1	43172933	790	5.70	1.27	12	0.41	321.00	1446.00	3660	20230419	-50.00	1695	20231026	7.96	2310	-20.78	20240125	1777	2.98	20240116	3660	-50.00	20230419	1695	7.96	20231026	4.95	N	046390	200	86 억	327495	N	N	1	N	N
3	20240229	150501	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1812	1	2	0.06	267858500	148416	222.64	1800	1828	1793	2350	1268	1811	1804.78	0.76	-19030	1831	1820	1812	1801	1793	1826	1807	86	539	200	1260	1	1	43172933	782	5.64	1.25	12	0.34	321.00	1446.00	3660	20230419	-50.49	1695	20231026	6.90	2310	-21.56	20240125	1777	1.97	20240116	3660	-50.49	20230419	1695	6.90	20231026	4.95	N	046390	200	86 억	327495	N	N	1	N	N
4	20240229	140501	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1809	-2	5	-0.11	252299621	139815	209.74	1800	1828	1793	2350	1268	1811	1804.52	0.76	-18599	1831	1820	1812	1801	1793	1826	1807	86	539	200	1260	1	1	43172933	781	5.64	1.25	12	0.32	321.00	1446.00	3660	20230419	-50.57	1695	20231026	6.73	2310	-21.69	20240125	1777	1.80	20240116	3660	-50.57	20230419	1695	6.73	20231026	4.95	N	046390	200	86 억	327495	N	N	1	N	N
5	20240229	130502	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1817	6	2	0.33	201995875	112034	168.06	1800	1828	1793	2350	1268	1811	1802.99	0.76	-8255	1831	1820	1812	1801	1793	1826	1807	86	539	200	1260	1	1	43172933	784	5.66	1.26	12	0.26	321.00	1446.00	3660	20230419	-50.36	1695	20231026	7.20	2310	-21.34	20240125	1777	2.25	20240116	3660	-50.36	20230419	1695	7.20	20231026	4.95	N	046390	200	86 억	327495	N	N	1	N	N
6	20240229	120502	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1813	2	2	0.11	193676723	107449	161.18	1800	1828	1793	2350	1268	1811	1802.50	0.76	-7562	1831	1820	1812	1801	1793	1826	1807	86	539	200	1260	1	1	43172933	783	5.65	1.25	12	0.25	321.00	1446.00	3660	20230419	-50.46	1695	20231026	6.96	2310	-21.52	20240125	1777	2.03	20240116	3660	-50.46	20230419	1695	6.96	20231026	4.95	N	046390	200	86 억	327495	N	N	1	N	N
7	20240229	110502	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1822	11	2	0.61	190193916	105533	158.31	1800	1828	1793	2350	1268	1811	1802.22	0.76	-6730	1831	1820	1812	1801	1793	1826	1807	86	539	200	1260	1	1	43172933	787	5.68	1.26	12	0.24	321.00	1446.00	3660	20230419	-50.22	1695	20231026	7.49	2310	-21.13	20240125	1777	2.53	20240116	3660	-50.22	20230419	1695	7.49	20231026	4.95	N	046390	200	86 억	327495	N	N	1	N	N
8	20240229	100501	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1800	-11	5	-0.61	100415992	55839	83.76	1800	1810	1793	2350	1268	1811	1798.31	0.76	-7054	1831	1820	1812	1801	1793	1826	1807	86	539	200	1260	1	1	43172933	777	5.61	1.24	12	0.13	321.00	1446.00	3660	20230419	-50.82	1695	20231026	6.19	2310	-22.08	20240125	1777	1.29	20240116	3660	-50.82	20230419	1695	6.19	20231026	4.95	N	046390	200	86 억	327495	N	N	1	N	N
9	20240229	090501	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1798	-13	5	-0.72	21413092	11898	17.85	1800	1810	1798	2350	1268	1811	1799.72	0.76	212	1831	1820	1812	1801	1793	1826	1807	86	539	200	1260	1	1	43172933	776	5.60	1.24	12	0.03	321.00	1446.00	3660	20230419	-50.87	1695	20231026	6.08	2310	-22.16	20240125	1777	1.18	20240116	3660	-50.87	20230419	1695	6.08	20231026	4.95	N	046390	200	86 억	327495	N	N	1	N	N
10	20240228	160434	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1811	12	2	0.67	120650075	66621	46.28	1807	1823	1804	2335	1260	1799	1811.04	0.77	-5256	1843	1821	1808	1786	1773	1814	1779	86	536	200	1250	1	1	43172933	782	5.64	1.25	12	0.15	321.00	1446.00	3660	20230419	-50.52	1695	20231026	6.84	2310	-21.60	20240125	1777	1.91	20240116	3660	-50.52	20230419	1695	6.84	20231026	5.00	N	046390	200	86 억	332751	N	N	1	N	N
11	20240228	150435	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1809	10	2	0.56	113117072	62461	43.39	1807	1823	1804	2335	1260	1799	1811.05	0.77	-5882	1843	1821	1808	1786	1773	1814	1779	86	536	200	1250	1	1	43172933	781	5.64	1.25	12	0.14	321.00	1446.00	3660	20230419	-50.57	1695	20231026	6.73	2310	-21.69	20240125	1777	1.80	20240116	3660	-50.57	20230419	1695	6.73	20231026	5.00	N	046390	200	86 억	332751	N	N	0	N	N
12	20240228	140502	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1811	12	2	0.67	74017570	40823	28.36	1807	1823	1804	2335	1260	1799	1813.22	0.77	-8335	1843	1821	1808	1786	1773	1814	1779	86	536	200	1250	1	1	43172933	782	5.64	1.25	12	0.09	321.00	1446.00	3660	20230419	-50.52	1695	20231026	6.84	2310	-21.60	20240125	1777	1.91	20240116	3660	-50.52	20230419	1695	6.84	20231026	5.00	N	046390	200	86 억	332751	N	N	0	N	N
13	20240228	130502	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1810	11	2	0.61	68195366	37606	26.13	1807	1823	1804	2335	1260	1799	1813.51	0.77	-9271	1843	1821	1808	1786	1773	1814	1779	86	536	200	1250	1	1	43172933	781	5.64	1.25	12	0.09	321.00	1446.00	3660	20230419	-50.55	1695	20231026	6.78	2310	-21.65	20240125	1777	1.86	20240116	3660	-50.55	20230419	1695	6.78	20231026	5.00	N	046390	200	86 억	332751	N	N	0	N	N
14	20240228	120504	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1815	16	2	0.89	41863138	23064	16.02	1807	1823	1807	2335	1260	1799	1815.26	0.77	3376	1843	1821	1808	1786	1773	1814	1779	86	536	200	1250	1	1	43172933	784	5.65	1.26	12	0.05	321.00	1446.00	3660	20230419	-50.41	1695	20231026	7.08	2310	-21.43	20240125	1777	2.14	20240116	3660	-50.41	20230419	1695	7.08	20231026	5.00	N	046390	200	86 억	332751	N	N	0	N	N
15	20240228	110440	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1816	17	2	0.94	29112456	16042	11.15	1807	1823	1807	2335	1260	1799	1815.01	0.77	3994	1843	1821	1808	1786	1773	1814	1779	86	536	200	1250	1	1	43172933	784	5.66	1.26	12	0.04	321.00	1446.00	3660	20230419	-50.38	1695	20231026	7.14	2310	-21.39	20240125	1777	2.19	20240116	3660	-50.38	20230419	1695	7.14	20231026	5.00	N	046390	200	86 억	332751	N	N	0	N	N
16	20240228	100500	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1814	15	2	0.83	17403741	9607	6.67	1807	1818	1807	2335	1260	1799	1811.90	0.77	3158	1843	1821	1808	1786	1773	1814	1779	86	536	200	1250	1	1	43172933	783	5.65	1.25	12	0.02	321.00	1446.00	3660	20230419	-50.44	1695	20231026	7.02	2310	-21.47	20240125	1777	2.08	20240116	3660	-50.44	20230419	1695	7.02	20231026	5.00	N	046390	200	86 억	332751	N	N	0	N	N
17	20240228	090501	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1807	8	2	0.44	1864631	1033	0.72	1807	1807	1807	2335	1260	1799	1807.00	0.77	-106	1843	1821	1808	1786	1773	1814	1779	86	536	200	1250	1	1	43172933	780	5.63	1.25	12	0.00	321.00	1446.00	3660	20230419	-50.63	1695	20231026	6.61	2310	-21.77	20240125	1777	1.69	20240116	3660	-50.63	20230419	1695	6.61	20231026	5.00	N	046390	200	86 억	332751	N	N	0	N	N
18	20240227	160502	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1799	-16	5	-0.88	259057412	143697	63.10	1828	1830	1795	2355	1271	1815	1802.84	0.77	45	1895	1854	1831	1790	1767	1843	1779	86	540	200	1270	1	1	43172933	777	5.60	1.24	12	0.33	321.00	1446.00	3660	20230419	-50.85	1695	20231026	6.14	2310	-22.12	20240125	1777	1.24	20240116	3660	-50.85	20230419	1695	6.14	20231026	4.97	N	046390	200	86 억	332707	N	N	0	N	N
19	20240227	150502	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1807	-8	5	-0.44	237767111	131864	57.90	1828	1830	1795	2355	1271	1815	1803.12	0.77	-612	1895	1854	1831	1790	1767	1843	1779	86	540	200	1270	1	1	43172933	780	5.63	1.25	12	0.31	321.00	1446.00	3660	20230419	-50.63	1695	20231026	6.61	2310	-21.77	20240125	1777	1.69	20240116	3660	-50.63	20230419	1695	6.61	20231026	4.97	N	046390	200	86 억	332707	N	N	0	N	N
20	20240227	140500	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1801	-14	5	-0.77	212315535	117743	51.70	1828	1830	1795	2355	1271	1815	1803.21	0.77	-4264	1895	1854	1831	1790	1767	1843	1779	86	540	200	1270	1	1	43172933	778	5.61	1.25	12	0.27	321.00	1446.00	3660	20230419	-50.79	1695	20231026	6.25	2310	-22.03	20240125	1777	1.35	20240116	3660	-50.79	20230419	1695	6.25	20231026	4.97	N	046390	200	86 억	332707	N	N	0	N	N
21	20240227	130427	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1799	-16	5	-0.88	187858205	104156	45.74	1828	1830	1795	2355	1271	1815	1803.62	0.77	-3498	1895	1854	1831	1790	1767	1843	1779	86	540	200	1270	1	1	43172933	777	5.60	1.24	12	0.24	321.00	1446.00	3660	20230419	-50.85	1695	20231026	6.14	2310	-22.12	20240125	1777	1.24	20240116	3660	-50.85	20230419	1695	6.14	20231026	4.97	N	046390	200	86 억	332707	N	N	0	N	N
22	20240227	120504	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1802	-13	5	-0.72	158226417	87697	38.51	1828	1830	1795	2355	1271	1815	1804.24	0.77	-1169	1895	1854	1831	1790	1767	1843	1779	86	540	200	1270	1	1	43172933	778	5.61	1.25	12	0.20	321.00	1446.00	3660	20230419	-50.77	1695	20231026	6.31	2310	-21.99	20240125	1777	1.41	20240116	3660	-50.77	20230419	1695	6.31	20231026	4.97	N	046390	200	86 억	332707	N	N	0	N	N
23	20240227	110501	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1806	-9	5	-0.50	107379273	59498	26.13	1828	1830	1795	2355	1271	1815	1804.75	0.77	-8768	1895	1854	1831	1790	1767	1843	1779	86	540	200	1270	1	1	43172933	780	5.63	1.25	12	0.14	321.00	1446.00	3660	20230419	-50.66	1695	20231026	6.55	2310	-21.82	20240125	1777	1.63	20240116	3660	-50.66	20230419	1695	6.55	20231026	4.97	N	046390	200	86 억	332707	N	N	0	N	N
24	20240227	100458	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1804	-11	5	-0.61	89326119	49490	21.73	1828	1830	1795	2355	1271	1815	1804.93	0.77	-10134	1895	1854	1831	1790	1767	1843	1779	86	540	200	1270	1	1	43172933	779	5.62	1.25	12	0.11	321.00	1446.00	3660	20230419	-50.71	1695	20231026	6.43	2310	-21.90	20240125	1777	1.52	20240116	3660	-50.71	20230419	1695	6.43	20231026	4.97	N	046390	200	86 억	332707	N	N	0	N	N
25	20240227	090500	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1810	-5	5	-0.28	11475639	6314	2.77	1828	1830	1810	2355	1271	1815	1817.49	0.77	-2411	1895	1854	1831	1790	1767	1843	1779	86	540	200	1270	1	1	43172933	781	5.64	1.25	12	0.01	321.00	1446.00	3660	20230419	-50.55	1695	20231026	6.78	2310	-21.65	20240125	1777	1.86	20240116	3660	-50.55	20230419	1695	6.78	20231026	4.97	N	046390	200	86 억	332707	N	N	0	N	N
26	20240226	160459	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1815	-27	5	-1.47	418427445	227594	169.32	1846	1872	1808	2390	1290	1842	1838.50	0.82	-21903	1884	1862	1851	1829	1818	1857	1824	86	548	200	1280	1	1	43172933	784	5.65	1.26	12	0.53	321.00	1446.00	3660	20230419	-50.41	1695	20231026	7.08	2310	-21.43	20240125	1777	2.14	20240116	3660	-50.41	20230419	1695	7.08	20231026	5.00	N	046390	200	86 억	354595	N	N	0	N	N
27	20240226	150457	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1809	-33	5	-1.79	398184376	216445	161.03	1846	1872	1808	2390	1290	1842	1839.66	0.82	-22383	1884	1862	1851	1829	1818	1857	1824	86	548	200	1280	1	1	43172933	781	5.64	1.25	12	0.50	321.00	1446.00	3660	20230419	-50.57	1695	20231026	6.73	2310	-21.69	20240125	1777	1.80	20240116	3660	-50.57	20230419	1695	6.73	20231026	5.00	N	046390	200	86 억	354595	N	N	0	N	N
28	20240226	140458	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1841	-1	5	-0.05	239040455	129072	96.03	1846	1872	1832	2390	1290	1842	1851.99	0.82	-20497	1884	1862	1851	1829	1818	1857	1824	86	548	200	1280	1	1	43172933	795	5.74	1.27	12	0.30	321.00	1446.00	3660	20230419	-49.70	1695	20231026	8.61	2310	-20.30	20240125	1777	3.60	20240116	3660	-49.70	20230419	1695	8.61	20231026	5.00	N	046390	200	86 억	354595	N	N	0	N	N
29	20240226	130457	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1846	4	2	0.22	207195995	111734	83.13	1846	1872	1837	2390	1290	1842	1854.37	0.82	-8099	1884	1862	1851	1829	1818	1857	1824	86	548	200	1280	1	1	43172933	797	5.75	1.28	12	0.26	321.00	1446.00	3660	20230419	-49.56	1695	20231026	8.91	2310	-20.09	20240125	1777	3.88	20240116	3660	-49.56	20230419	1695	8.91	20231026	5.00	N	046390	200	86 억	354595	N	N	0	N	N
30	20240226	120455	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1851	9	2	0.49	141166362	75902	56.47	1846	1872	1846	2390	1290	1842	1859.85	0.82	-4334	1884	1862	1851	1829	1818	1857	1824	86	548	200	1280	1	1	43172933	799	5.77	1.28	12	0.18	321.00	1446.00	3660	20230419	-49.43	1695	20231026	9.20	2310	-19.87	20240125	1777	4.16	20240116	3660	-49.43	20230419	1695	9.20	20231026	5.00	N	046390	200	86 억	354595	N	N	0	N	N
31	20240226	110454	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1864	22	2	1.19	119950830	64442	47.94	1846	1872	1846	2390	1290	1842	1861.38	0.82	69	1884	1862	1851	1829	1818	1857	1824	86	548	200	1280	1	1	43172933	805	5.81	1.29	12	0.15	321.00	1446.00	3660	20230419	-49.07	1695	20231026	9.97	2310	-19.31	20240125	1777	4.90	20240116	3660	-49.07	20230419	1695	9.97	20231026	5.00	N	046390	200	86 억	354595	N	N	0	N	N
32	20240226	100452	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1869	27	2	1.47	92266881	49532	36.85	1846	1872	1846	2390	1290	1842	1862.77	0.82	-4958	1884	1862	1851	1829	1818	1857	1824	86	548	200	1280	1	1	43172933	807	5.82	1.29	12	0.11	321.00	1446.00	3660	20230419	-48.93	1695	20231026	10.27	2310	-19.09	20240125	1777	5.18	20240116	3660	-48.93	20230419	1695	10.27	20231026	5.00	N	046390	200	86 억	354595	N	N	0	N	N
33	20240226	090451	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1851	9	2	0.49	11806164	6363	4.73	1846	1862	1846	2390	1290	1842	1855.44	0.82	-1268	1884	1862	1851	1829	1818	1857	1824	86	548	200	1280	1	1	43172933	799	5.77	1.28	12	0.01	321.00	1446.00	3660	20230419	-49.43	1695	20231026	9.20	2310	-19.87	20240125	1777	4.16	20240116	3660	-49.43	20230419	1695	9.20	20231026	5.00	N	046390	200	86 억	354595	N	N	0	N	N
34	20240223	160454	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1842	-19	5	-1.02	248975406	134405	79.57	1870	1873	1840	2415	1303	1861	1852.42	0.86	-18446	1902	1881	1868	1847	1834	1875	1841	86	554	200	1300	1	1	43172933	795	5.74	1.27	12	0.31	321.00	1446.00	3660	20230419	-49.67	1695	20231026	8.67	2310	-20.26	20240125	1777	3.66	20240116	3660	-49.67	20230419	1695	8.67	20231026	5.07	N	046390	200	86 억	373048	N	N	0	N	N
35	20240223	150451	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1843	-18	5	-0.97	227128641	122546	72.55	1870	1873	1840	2415	1303	1861	1853.41	0.86	-18756	1902	1881	1868	1847	1834	1875	1841	86	554	200	1300	1	1	43172933	796	5.74	1.27	12	0.28	321.00	1446.00	3660	20230419	-49.64	1695	20231026	8.73	2310	-20.22	20240125	1777	3.71	20240116	3660	-49.64	20230419	1695	8.73	20231026	5.07	N	046390	200	86 억	373048	N	N	0	N	N
36	20240223	140452	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1845	-16	5	-0.86	205477443	110808	65.60	1870	1873	1840	2415	1303	1861	1854.35	0.86	-15689	1902	1881	1868	1847	1834	1875	1841	86	554	200	1300	1	1	43172933	797	5.75	1.28	12	0.26	321.00	1446.00	3660	20230419	-49.59	1695	20231026	8.85	2310	-20.13	20240125	1777	3.83	20240116	3660	-49.59	20230419	1695	8.85	20231026	5.07	N	046390	200	86 억	373048	N	N	0	N	N
37	20240223	130450	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1850	-11	5	-0.59	143437548	77176	45.69	1870	1873	1850	2415	1303	1861	1858.58	0.86	-11632	1902	1881	1868	1847	1834	1875	1841	86	554	200	1300	1	1	43172933	799	5.76	1.28	12	0.18	321.00	1446.00	3660	20230419	-49.45	1695	20231026	9.14	2310	-19.91	20240125	1777	4.11	20240116	3660	-49.45	20230419	1695	9.14	20231026	5.07	N	046390	200	86 억	373048	N	N	0	N	N
38	20240223	120450	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1860	-1	5	-0.05	79484750	42681	25.27	1870	1873	1852	2415	1303	1861	1862.30	0.86	-3958	1902	1881	1868	1847	1834	1875	1841	86	554	200	1300	1	1	43172933	803	5.79	1.29	12	0.10	321.00	1446.00	3660	20230419	-49.18	1695	20231026	9.73	2310	-19.48	20240125	1777	4.67	20240116	3660	-49.18	20230419	1695	9.73	20231026	5.07	N	046390	200	86 억	373048	N	N	0	N	N
39	20240223	110448	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1865	4	2	0.21	65460459	35153	20.81	1870	1873	1852	2415	1303	1861	1862.16	0.86	-2585	1902	1881	1868	1847	1834	1875	1841	86	554	200	1300	1	1	43172933	805	5.81	1.29	12	0.08	321.00	1446.00	3660	20230419	-49.04	1695	20231026	10.03	2310	-19.26	20240125	1777	4.95	20240116	3660	-49.04	20230419	1695	10.03	20231026	5.07	N	046390	200	86 억	373048	N	N	0	N	N
40	20240223	100445	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1857	-4	5	-0.21	41777799	22454	13.29	1870	1873	1852	2415	1303	1861	1860.59	0.86	-9282	1902	1881	1868	1847	1834	1875	1841	86	554	200	1300	1	1	43172933	802	5.79	1.28	12	0.05	321.00	1446.00	3660	20230419	-49.26	1695	20231026	9.56	2310	-19.61	20240125	1777	4.50	20240116	3660	-49.26	20230419	1695	9.56	20231026	5.07	N	046390	200	86 억	373048	N	N	0	N	N
41	20240223	090449	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1873	12	2	0.64	4019678	2152	1.27	1870	1873	1860	2415	1303	1861	1868.08	0.86	-893	1902	1881	1868	1847	1834	1875	1841	86	554	200	1300	1	1	43172933	809	5.83	1.30	12	0.00	321.00	1446.00	3660	20230419	-48.83	1695	20231026	10.50	2310	-18.92	20240125	1777	5.40	20240116	3660	-48.83	20230419	1695	10.50	20231026	5.07	N	046390	200	86 억	373048	N	N	0	N	N
42	20240222	160441	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1861	-18	5	-0.96	315733250	168882	201.73	1879	1889	1855	2440	1316	1879	1869.55	0.93	-26712	1922	1900	1886	1864	1850	1893	1857	86	561	200	1310	1	1	43172933	803	5.80	1.29	12	0.39	321.00	1446.00	3660	20230419	-49.15	1695	20231026	9.79	2310	-19.44	20240125	1777	4.73	20240116	3660	-49.15	20230419	1695	9.79	20231026	5.10	N	046390	200	86 억	399761	N	N	0	N	N
43	20240222	150450	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1862	-17	5	-0.90	301863812	161435	192.84	1879	1889	1855	2440	1316	1879	1869.88	0.93	-26077	1922	1900	1886	1864	1850	1893	1857	86	561	200	1310	1	1	43172933	804	5.80	1.29	12	0.37	321.00	1446.00	3660	20230419	-49.13	1695	20231026	9.85	2310	-19.39	20240125	1777	4.78	20240116	3660	-49.13	20230419	1695	9.85	20231026	5.10	N	046390	200	86 억	399761	N	N	0	N	N
44	20240222	140448	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1869	-10	5	-0.53	218911653	116913	139.65	1879	1889	1867	2440	1316	1879	1872.43	0.93	-13086	1922	1900	1886	1864	1850	1893	1857	86	561	200	1310	1	1	43172933	807	5.82	1.29	12	0.27	321.00	1446.00	3660	20230419	-48.93	1695	20231026	10.27	2310	-19.09	20240125	1777	5.18	20240116	3660	-48.93	20230419	1695	10.27	20231026	5.10	N	046390	200	86 억	399761	N	N	0	N	N
45	20240222	130439	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1868	-11	5	-0.59	203887061	108876	130.05	1879	1889	1867	2440	1316	1879	1872.65	0.93	-12056	1922	1900	1886	1864	1850	1893	1857	86	561	200	1310	1	1	43172933	806	5.82	1.29	12	0.25	321.00	1446.00	3660	20230419	-48.96	1695	20231026	10.21	2310	-19.13	20240125	1777	5.12	20240116	3660	-48.96	20230419	1695	10.21	20231026	5.10	N	046390	200	86 억	399761	N	N	0	N	N
46	20240222	120446	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1872	-7	5	-0.37	159373997	85066	101.61	1879	1889	1868	2440	1316	1879	1873.53	0.93	-8713	1922	1900	1886	1864	1850	1893	1857	86	561	200	1310	1	1	43172933	808	5.83	1.29	12	0.20	321.00	1446.00	3660	20230419	-48.85	1695	20231026	10.44	2310	-18.96	20240125	1777	5.35	20240116	3660	-48.85	20230419	1695	10.44	20231026	5.10	N	046390	200	86 억	399761	N	N	0	N	N
47	20240222	110443	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1871	-8	5	-0.43	138426702	73888	88.26	1879	1889	1868	2440	1316	1879	1873.47	0.93	-6325	1922	1900	1886	1864	1850	1893	1857	86	561	200	1310	1	1	43172933	808	5.83	1.29	12	0.17	321.00	1446.00	3660	20230419	-48.88	1695	20231026	10.38	2310	-19.00	20240125	1777	5.29	20240116	3660	-48.88	20230419	1695	10.38	20231026	5.10	N	046390	200	86 억	399761	N	N	0	N	N
48	20240222	100439	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1870	-9	5	-0.48	94729353	50528	60.36	1879	1889	1868	2440	1316	1879	1874.79	0.93	-6757	1922	1900	1886	1864	1850	1893	1857	86	561	200	1310	1	1	43172933	807	5.83	1.29	12	0.12	321.00	1446.00	3660	20230419	-48.91	1695	20231026	10.32	2310	-19.05	20240125	1777	5.23	20240116	3660	-48.91	20230419	1695	10.32	20231026	5.10	N	046390	200	86 억	399761	N	N	0	N	N
49	20240222	090447	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1880	1	2	0.05	7886655	4194	5.01	1879	1889	1879	2440	1316	1879	1880.46	0.93	-231	1922	1900	1886	1864	1850	1893	1857	86	561	200	1310	1	1	43172933	812	5.86	1.30	12	0.01	321.00	1446.00	3660	20230419	-48.63	1695	20231026	10.91	2310	-18.61	20240125	1777	5.80	20240116	3660	-48.63	20230419	1695	10.91	20231026	5.10	N	046390	200	86 억	399761	N	N	0	N	N
50	20240221	160443	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1879	-20	5	-1.05	152444927	80725	50.14	1899	1908	1872	2465	1330	1899	1888.45	0.97	-19869	1937	1917	1892	1872	1847	1928	1883	86	566	200	1320	1	1	43172933	811	5.85	1.30	12	0.19	321.00	1446.00	3660	20230419	-48.66	1695	20231026	10.86	2310	-18.66	20240125	1777	5.74	20240116	3660	-48.66	20230419	1695	10.86	20231026	5.12	N	046390	200	86 억	419076	N	N	0	N	N
51	20240221	150439	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1879	-20	5	-1.05	145103904	76818	47.72	1899	1908	1872	2465	1330	1899	1888.93	0.97	-19550	1937	1917	1892	1872	1847	1928	1883	86	566	200	1320	1	1	43172933	811	5.85	1.30	12	0.18	321.00	1446.00	3660	20230419	-48.66	1695	20231026	10.86	2310	-18.66	20240125	1777	5.74	20240116	3660	-48.66	20230419	1695	10.86	20231026	5.12	N	046390	200	86 억	419076	N	N	0	N	N
52	20240221	140441	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1894	-5	5	-0.26	113188164	59855	37.18	1899	1908	1872	2465	1330	1899	1891.04	0.97	-17346	1937	1917	1892	1872	1847	1928	1883	86	566	200	1320	1	1	43172933	818	5.90	1.31	12	0.14	321.00	1446.00	3660	20230419	-48.25	1695	20231026	11.74	2310	-18.01	20240125	1777	6.58	20240116	3660	-48.25	20230419	1695	11.74	20231026	5.12	N	046390	200	86 억	419076	N	N	0	N	N
53	20240221	130442	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1883	-16	5	-0.84	97007116	51283	31.85	1899	1908	1872	2465	1330	1899	1891.60	0.97	-16066	1937	1917	1892	1872	1847	1928	1883	86	566	200	1320	1	1	43172933	813	5.87	1.30	12	0.12	321.00	1446.00	3660	20230419	-48.55	1695	20231026	11.09	2310	-18.48	20240125	1777	5.97	20240116	3660	-48.55	20230419	1695	11.09	20231026	5.12	N	046390	200	86 억	419076	N	N	0	N	N
54	20240221	120441	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1892	-7	5	-0.37	77304517	40866	25.38	1899	1908	1872	2465	1330	1899	1891.66	0.97	-10189	1937	1917	1892	1872	1847	1928	1883	86	566	200	1320	1	1	43172933	817	5.89	1.31	12	0.09	321.00	1446.00	3660	20230419	-48.31	1695	20231026	11.62	2310	-18.10	20240125	1777	6.47	20240116	3660	-48.31	20230419	1695	11.62	20231026	5.12	N	046390	200	86 억	419076	N	N	0	N	N
55	20240221	110443	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1903	4	2	0.21	64913722	34338	21.33	1899	1908	1872	2465	1330	1899	1890.43	0.97	-7891	1937	1917	1892	1872	1847	1928	1883	86	566	200	1320	1	1	43172933	822	5.93	1.32	12	0.08	321.00	1446.00	3660	20230419	-48.01	1695	20231026	12.27	2310	-17.62	20240125	1777	7.09	20240116	3660	-48.01	20230419	1695	12.27	20231026	5.12	N	046390	200	86 억	419076	N	N	0	N	N
56	20240221	100439	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1899	0	3	0.00	48065711	25482	15.83	1899	1903	1872	2465	1330	1899	1886.26	0.97	-7594	1937	1917	1892	1872	1847	1928	1883	86	566	200	1320	1	1	43172933	820	5.92	1.31	12	0.06	321.00	1446.00	3660	20230419	-48.11	1695	20231026	12.04	2310	-17.79	20240125	1777	6.87	20240116	3660	-48.11	20230419	1695	12.04	20231026	5.12	N	046390	200	86 억	419076	N	N	0	N	N
57	20240221	090439	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1903	4	2	0.21	5694729	3000	1.86	1899	1903	1882	2465	1330	1899	1898.24	0.97	-638	1937	1917	1892	1872	1847	1928	1883	86	566	200	1320	1	1	43172933	822	5.93	1.32	12	0.01	321.00	1446.00	3660	20230419	-48.01	1695	20231026	12.27	2310	-17.62	20240125	1777	7.09	20240116	3660	-48.01	20230419	1695	12.27	20231026	5.12	N	046390	200	86 억	419076	N	N	0	N	N
58	20240220	160434	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1899	12	2	0.64	301504126	159362	185.15	1887	1912	1867	2450	1321	1887	1891.94	0.86	46418	1921	1903	1882	1864	1843	1913	1874	86	563	200	1320	1	1	43172933	820	5.92	1.31	12	0.37	321.00	1446.00	3660	20230419	-48.11	1695	20231026	12.04	2310	-17.79	20240125	1777	6.87	20240116	3660	-48.11	20230419	1695	12.04	20231026	5.08	N	046390	200	86 억	372055	N	N	0	N	N
59	20240220	150437	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1899	12	2	0.64	269615914	142528	165.59	1887	1912	1867	2450	1321	1887	1891.67	0.86	46546	1921	1903	1882	1864	1843	1913	1874	86	563	200	1320	1	1	43172933	820	5.92	1.31	12	0.33	321.00	1446.00	3660	20230419	-48.11	1695	20231026	12.04	2310	-17.79	20240125	1777	6.87	20240116	3660	-48.11	20230419	1695	12.04	20231026	5.08	N	046390	200	86 억	372055	N	N	0	N	N
60	20240220	140438	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1906	19	2	1.01	249094696	131710	153.02	1887	1912	1867	2450	1321	1887	1891.24	0.86	45759	1921	1903	1882	1864	1843	1913	1874	86	563	200	1320	1	1	43172933	823	5.94	1.32	12	0.31	321.00	1446.00	3660	20230419	-47.92	1695	20231026	12.45	2310	-17.49	20240125	1777	7.26	20240116	3660	-47.92	20230419	1695	12.45	20231026	5.08	N	046390	200	86 억	372055	N	N	0	N	N
61	20240220	130439	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1899	12	2	0.64	205114640	108621	126.20	1887	1910	1867	2450	1321	1887	1888.35	0.86	36068	1921	1903	1882	1864	1843	1913	1874	86	563	200	1320	1	1	43172933	820	5.92	1.31	12	0.25	321.00	1446.00	3660	20230419	-48.11	1695	20231026	12.04	2310	-17.79	20240125	1777	6.87	20240116	3660	-48.11	20230419	1695	12.04	20231026	5.08	N	046390	200	86 억	372055	N	N	0	N	N
62	20240220	120435	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1905	18	2	0.95	188617524	99929	116.10	1887	1910	1867	2450	1321	1887	1887.52	0.86	33990	1921	1903	1882	1864	1843	1913	1874	86	563	200	1320	1	1	43172933	822	5.93	1.32	12	0.23	321.00	1446.00	3660	20230419	-47.95	1695	20231026	12.39	2310	-17.53	20240125	1777	7.20	20240116	3660	-47.95	20230419	1695	12.39	20231026	5.08	N	046390	200	86 억	372055	N	N	0	N	N
63	20240220	110436	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1885	-2	5	-0.11	106579963	56663	65.83	1887	1892	1867	2450	1321	1887	1880.94	0.86	12486	1921	1903	1882	1864	1843	1913	1874	86	563	200	1320	1	1	43172933	814	5.87	1.30	12	0.13	321.00	1446.00	3660	20230419	-48.50	1695	20231026	11.21	2310	-18.40	20240125	1777	6.08	20240116	3660	-48.50	20230419	1695	11.21	20231026	5.08	N	046390	200	86 억	372055	N	N	0	N	N
64	20240220	100427	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1874	-13	5	-0.69	50771083	27067	31.45	1887	1891	1867	2450	1321	1887	1875.76	0.86	-2550	1921	1903	1882	1864	1843	1913	1874	86	563	200	1320	1	1	43172933	809	5.84	1.30	12	0.06	321.00	1446.00	3660	20230419	-48.80	1695	20231026	10.56	2310	-18.87	20240125	1777	5.46	20240116	3660	-48.80	20230419	1695	10.56	20231026	5.08	N	046390	200	86 억	372055	N	N	0	N	N
65	20240220	090438	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1881	-6	5	-0.32	10368207	5495	6.38	1887	1889	1881	2450	1321	1887	1886.84	0.86	-1621	1921	1903	1882	1864	1843	1913	1874	86	563	200	1320	1	1	43172933	812	5.86	1.30	12	0.01	321.00	1446.00	3660	20230419	-48.61	1695	20231026	10.97	2310	-18.57	20240125	1777	5.85	20240116	3660	-48.61	20230419	1695	10.97	20231026	5.08	N	046390	200	86 억	372055	N	N	0	N	N
66	20240219	160437	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1887	16	2	0.86	148321388	78670	60.94	1861	1900	1861	2430	1310	1871	1885.39	0.82	17694	1904	1887	1874	1857	1844	1881	1851	86	559	200	1300	1	1	43172933	815	5.88	1.30	12	0.18	321.00	1446.00	3660	20230419	-48.44	1695	20231026	11.33	2310	-18.31	20240125	1777	6.19	20240116	3660	-48.44	20230419	1695	11.33	20231026	5.02	N	046390	200	86 억	354327	N	N	0	N	N
67	20240219	150440	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1886	15	2	0.80	144431802	76606	59.34	1861	1900	1861	2430	1310	1871	1885.41	0.82	17765	1904	1887	1874	1857	1844	1881	1851	86	559	200	1300	1	1	43172933	814	5.88	1.30	12	0.18	321.00	1446.00	3660	20230419	-48.47	1695	20231026	11.27	2310	-18.35	20240125	1777	6.13	20240116	3660	-48.47	20230419	1695	11.27	20231026	5.02	N	046390	200	86 억	354327	N	N	0	N	N
68	20240219	140439	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1878	7	2	0.37	128397717	68085	52.74	1861	1900	1861	2430	1310	1871	1885.88	0.82	17425	1904	1887	1874	1857	1844	1881	1851	86	559	200	1300	1	1	43172933	811	5.85	1.30	12	0.16	321.00	1446.00	3660	20230419	-48.69	1695	20231026	10.80	2310	-18.70	20240125	1777	5.68	20240116	3660	-48.69	20230419	1695	10.80	20231026	5.02	N	046390	200	86 억	354327	N	N	0	N	N
69	20240219	130439	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1889	18	2	0.96	101682421	53903	41.75	1861	1900	1861	2430	1310	1871	1886.44	0.82	18041	1904	1887	1874	1857	1844	1881	1851	86	559	200	1300	1	1	43172933	816	5.88	1.31	12	0.12	321.00	1446.00	3660	20230419	-48.39	1695	20231026	11.45	2310	-18.23	20240125	1777	6.30	20240116	3660	-48.39	20230419	1695	11.45	20231026	5.02	N	046390	200	86 억	354327	N	N	0	N	N
70	20240219	120438	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1890	19	2	1.02	91186456	48336	37.44	1861	1900	1861	2430	1310	1871	1886.56	0.82	17841	1904	1887	1874	1857	1844	1881	1851	86	559	200	1300	1	1	43172933	816	5.89	1.31	12	0.11	321.00	1446.00	3660	20230419	-48.36	1695	20231026	11.50	2310	-18.18	20240125	1777	6.36	20240116	3660	-48.36	20230419	1695	11.50	20231026	5.02	N	046390	200	86 억	354327	N	N	0	N	N
71	20240219	110437	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1888	17	2	0.91	82671588	43829	33.95	1861	1900	1861	2430	1310	1871	1886.28	0.82	18924	1904	1887	1874	1857	1844	1881	1851	86	559	200	1300	1	1	43172933	815	5.88	1.31	12	0.10	321.00	1446.00	3660	20230419	-48.42	1695	20231026	11.39	2310	-18.27	20240125	1777	6.25	20240116	3660	-48.42	20230419	1695	11.39	20231026	5.02	N	046390	200	86 억	354327	N	N	0	N	N
72	20240219	100434	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1894	23	2	1.23	54835841	29123	22.56	1861	1896	1861	2430	1310	1871	1882.97	0.82	14317	1904	1887	1874	1857	1844	1881	1851	86	559	200	1300	1	1	43172933	818	5.90	1.31	12	0.07	321.00	1446.00	3660	20230419	-48.25	1695	20231026	11.74	2310	-18.01	20240125	1777	6.58	20240116	3660	-48.25	20230419	1695	11.74	20231026	5.02	N	046390	200	86 억	354327	N	N	0	N	N
73	20240219	090436	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1884	13	2	0.69	13772542	7359	5.70	1861	1885	1861	2430	1310	1871	1871.53	0.82	3553	1904	1887	1874	1857	1844	1881	1851	86	559	200	1300	1	1	43172933	813	5.87	1.30	12	0.02	321.00	1446.00	3660	20230419	-48.52	1695	20231026	11.15	2310	-18.44	20240125	1777	6.02	20240116	3660	-48.52	20230419	1695	11.15	20231026	5.02	N	046390	200	86 억	354327	N	N	0	N	N
74	20240216	160433	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1871	-20	5	-1.06	241908354	129080	54.83	1890	1891	1861	2455	1324	1891	1874.10	0.88	-25533	1961	1926	1888	1853	1815	1907	1834	86	564	200	1320	1	1	43172933	808	5.83	1.29	12	0.30	321.00	1446.00	3660	20230419	-48.88	1695	20231026	10.38	2310	-19.00	20240125	1777	5.29	20240116	3660	-48.88	20230419	1695	10.38	20231026	5.07	N	046390	200	86 억	379687	N	N	0	N	N
75	20240216	150435	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1877	-14	5	-0.74	225168036	120140	51.04	1890	1891	1861	2455	1324	1891	1874.21	0.88	-25553	1961	1926	1888	1853	1815	1907	1834	86	564	200	1320	1	1	43172933	810	5.85	1.30	12	0.28	321.00	1446.00	3660	20230419	-48.72	1695	20231026	10.74	2310	-18.74	20240125	1777	5.63	20240116	3660	-48.72	20230419	1695	10.74	20231026	5.07	N	046390	200	86 억	379687	N	N	0	N	N
76	20240216	140438	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1877	-14	5	-0.74	197934322	105638	44.88	1890	1891	1861	2455	1324	1891	1873.70	0.88	-25897	1961	1926	1888	1853	1815	1907	1834	86	564	200	1320	1	1	43172933	810	5.85	1.30	12	0.24	321.00	1446.00	3660	20230419	-48.72	1695	20231026	10.74	2310	-18.74	20240125	1777	5.63	20240116	3660	-48.72	20230419	1695	10.74	20231026	5.07	N	046390	200	86 억	379687	N	N	0	N	N
77	20240216	130433	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1873	-18	5	-0.95	186905940	99756	42.38	1890	1891	1861	2455	1324	1891	1873.62	0.88	-25897	1961	1926	1888	1853	1815	1907	1834	86	564	200	1320	1	1	43172933	809	5.83	1.30	12	0.23	321.00	1446.00	3660	20230419	-48.83	1695	20231026	10.50	2310	-18.92	20240125	1777	5.40	20240116	3660	-48.83	20230419	1695	10.50	20231026	5.07	N	046390	200	86 억	379687	N	N	0	N	N
78	20240216	120436	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1881	-10	5	-0.53	167013985	89139	37.87	1890	1891	1861	2455	1324	1891	1873.63	0.88	-24885	1961	1926	1888	1853	1815	1907	1834	86	564	200	1320	1	1	43172933	812	5.86	1.30	12	0.21	321.00	1446.00	3660	20230419	-48.61	1695	20231026	10.97	2310	-18.57	20240125	1777	5.85	20240116	3660	-48.61	20230419	1695	10.97	20231026	5.07	N	046390	200	86 억	379687	N	N	0	N	N
79	20240216	110436	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1873	-18	5	-0.95	159754390	85272	36.22	1890	1891	1861	2455	1324	1891	1873.46	0.88	-24873	1961	1926	1888	1853	1815	1907	1834	86	564	200	1320	1	1	43172933	809	5.83	1.30	12	0.20	321.00	1446.00	3660	20230419	-48.83	1695	20231026	10.50	2310	-18.92	20240125	1777	5.40	20240116	3660	-48.83	20230419	1695	10.50	20231026	5.07	N	046390	200	86 억	379687	N	N	0	N	N
80	20240216	100433	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1877	-14	5	-0.74	136355693	72779	30.92	1890	1891	1861	2455	1324	1891	1873.55	0.88	-24857	1961	1926	1888	1853	1815	1907	1834	86	564	200	1320	1	1	43172933	810	5.85	1.30	12	0.17	321.00	1446.00	3660	20230419	-48.72	1695	20231026	10.74	2310	-18.74	20240125	1777	5.63	20240116	3660	-48.72	20230419	1695	10.74	20231026	5.07	N	046390	200	86 억	379687	N	N	0	N	N
81	20240216	090429	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1881	-10	5	-0.53	10815714	5742	2.44	1890	1891	1879	2455	1324	1891	1883.55	0.88	-3332	1961	1926	1888	1853	1815	1907	1834	86	564	200	1320	1	1	43172933	812	5.86	1.30	12	0.01	321.00	1446.00	3660	20230419	-48.61	1695	20231026	10.97	2310	-18.57	20240125	1777	5.85	20240116	3660	-48.61	20230419	1695	10.97	20231026	5.07	N	046390	200	86 억	379687	N	N	0	N	N
82	20240215	160432	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1891	-36	5	-1.87	441176264	233486	110.61	1900	1923	1850	2505	1349	1927	1889.52	0.86	7655	1979	1952	1906	1879	1833	1966	1893	86	578	200	1340	1	1	43172933	816	5.89	1.31	12	0.54	321.00	1446.00	3660	20230419	-48.33	1695	20231026	11.56	2310	-18.14	20240125	1777	6.42	20240116	3660	-48.33	20230419	1695	11.56	20231026	5.21	N	046390	200	86 억	372041	N	N	0	N	N
83	20240215	150435	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1888	-39	5	-2.02	408753468	216314	102.48	1900	1923	1850	2505	1349	1927	1889.63	0.86	7137	1979	1952	1906	1879	1833	1966	1893	86	578	200	1340	1	1	43172933	815	5.88	1.31	12	0.50	321.00	1446.00	3660	20230419	-48.42	1695	20231026	11.39	2310	-18.27	20240125	1777	6.25	20240116	3660	-48.42	20230419	1695	11.39	20231026	5.21	N	046390	200	86 억	372041	N	N	0	N	N
84	20240215	140432	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1891	-36	5	-1.87	344867119	182500	86.46	1900	1923	1850	2505	1349	1927	1889.68	0.86	18317	1979	1952	1906	1879	1833	1966	1893	86	578	200	1340	1	1	43172933	816	5.89	1.31	12	0.42	321.00	1446.00	3660	20230419	-48.33	1695	20231026	11.56	2310	-18.14	20240125	1777	6.42	20240116	3660	-48.33	20230419	1695	11.56	20231026	5.21	N	046390	200	86 억	372041	N	N	0	N	N
85	20240215	130429	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1894	-33	5	-1.71	337792011	178758	84.68	1900	1923	1850	2505	1349	1927	1889.66	0.86	16818	1979	1952	1906	1879	1833	1966	1893	86	578	200	1340	1	1	43172933	818	5.90	1.31	12	0.41	321.00	1446.00	3660	20230419	-48.25	1695	20231026	11.74	2310	-18.01	20240125	1777	6.58	20240116	3660	-48.25	20230419	1695	11.74	20231026	5.21	N	046390	200	86 억	372041	N	N	0	N	N
86	20240215	120433	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1884	-43	5	-2.23	328212059	173681	82.28	1900	1923	1850	2505	1349	1927	1889.74	0.86	16946	1979	1952	1906	1879	1833	1966	1893	86	578	200	1340	1	1	43172933	813	5.87	1.30	12	0.40	321.00	1446.00	3660	20230419	-48.52	1695	20231026	11.15	2310	-18.44	20240125	1777	6.02	20240116	3660	-48.52	20230419	1695	11.15	20231026	5.21	N	046390	200	86 억	372041	N	N	0	N	N
87	20240215	110430	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1886	-41	5	-2.13	291022348	153955	72.93	1900	1923	1850	2505	1349	1927	1890.31	0.86	13137	1979	1952	1906	1879	1833	1966	1893	86	578	200	1340	1	1	43172933	814	5.88	1.30	12	0.36	321.00	1446.00	3660	20230419	-48.47	1695	20231026	11.27	2310	-18.35	20240125	1777	6.13	20240116	3660	-48.47	20230419	1695	11.27	20231026	5.21	N	046390	200	86 억	372041	N	N	0	N	N
88	20240215	100428	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1891	-36	5	-1.87	223462959	118108	55.95	1900	1923	1850	2505	1349	1927	1892.02	0.86	11091	1979	1952	1906	1879	1833	1966	1893	86	578	200	1340	1	1	43172933	816	5.89	1.31	12	0.27	321.00	1446.00	3660	20230419	-48.33	1695	20231026	11.56	2310	-18.14	20240125	1777	6.42	20240116	3660	-48.33	20230419	1695	11.56	20231026	5.21	N	046390	200	86 억	372041	N	N	0	N	N
89	20240215	090428	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1895	-32	5	-1.66	33991609	17863	8.46	1900	1923	1895	2505	1349	1927	1902.90	0.86	-268	1979	1952	1906	1879	1833	1966	1893	86	578	200	1340	1	1	43172933	818	5.90	1.31	12	0.04	321.00	1446.00	3660	20230419	-48.22	1695	20231026	11.80	2310	-17.97	20240125	1777	6.64	20240116	3660	-48.22	20230419	1695	11.80	20231026	5.21	N	046390	200	86 억	372041	N	N	0	N	N
90	20240214	160426	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1927	39	2	2.07	401541031	210759	112.01	1860	1933	1860	2450	1322	1888	1905.21	0.75	46938	1924	1906	1874	1856	1824	1915	1865	86	562	200	1320	1	1	43172933	832	6.00	1.33	12	0.49	321.00	1446.00	3660	20230419	-47.35	1695	20231026	13.69	2310	-16.58	20240125	1777	8.44	20240116	3660	-47.35	20230419	1695	13.69	20231026	5.26	N	046390	200	86 억	323084	N	N	0	N	N
91	20240214	150427	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1927	39	2	2.07	388068767	203764	108.29	1860	1933	1860	2450	1322	1888	1904.50	0.75	46239	1924	1906	1874	1856	1824	1915	1865	86	562	200	1320	1	1	43172933	832	6.00	1.33	12	0.47	321.00	1446.00	3660	20230419	-47.35	1695	20231026	13.69	2310	-16.58	20240125	1777	8.44	20240116	3660	-47.35	20230419	1695	13.69	20231026	5.26	N	046390	200	86 억	323084	N	N	0	N	N
92	20240214	140425	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1922	34	2	1.80	323701806	170348	90.53	1860	1924	1860	2450	1322	1888	1900.24	0.75	42866	1924	1906	1874	1856	1824	1915	1865	86	562	200	1320	1	1	43172933	830	5.99	1.33	12	0.39	321.00	1446.00	3660	20230419	-47.49	1695	20231026	13.39	2310	-16.80	20240125	1777	8.16	20240116	3660	-47.49	20230419	1695	13.39	20231026	5.26	N	046390	200	86 억	323084	N	N	0	N	N
93	20240214	130427	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1912	24	2	1.27	266747290	140627	74.74	1860	1918	1860	2450	1322	1888	1896.84	0.75	33016	1924	1906	1874	1856	1824	1915	1865	86	562	200	1320	1	1	43172933	825	5.96	1.32	12	0.33	321.00	1446.00	3660	20230419	-47.76	1695	20231026	12.80	2310	-17.23	20240125	1777	7.60	20240116	3660	-47.76	20230419	1695	12.80	20231026	5.26	N	046390	200	86 억	323084	N	N	0	N	N
94	20240214	120424	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1901	13	2	0.69	133490294	70738	37.59	1860	1903	1860	2450	1322	1888	1887.11	0.75	9555	1924	1906	1874	1856	1824	1915	1865	86	562	200	1320	1	1	43172933	821	5.92	1.31	12	0.16	321.00	1446.00	3660	20230419	-48.06	1695	20231026	12.15	2310	-17.71	20240125	1777	6.98	20240116	3660	-48.06	20230419	1695	12.15	20231026	5.26	N	046390	200	86 억	323084	N	N	0	N	N
95	20240214	110429	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1888	0	3	0.00	69921139	37192	19.77	1860	1891	1860	2450	1322	1888	1880.00	0.75	2428	1924	1906	1874	1856	1824	1915	1865	86	562	200	1320	1	1	43172933	815	5.88	1.31	12	0.09	321.00	1446.00	3660	20230419	-48.42	1695	20231026	11.39	2310	-18.27	20240125	1777	6.25	20240116	3660	-48.42	20230419	1695	11.39	20231026	5.26	N	046390	200	86 억	323084	N	N	0	N	N
96	20240214	090421	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1878	-10	5	-0.53	8489127	4554	2.42	1860	1879	1860	2450	1322	1888	1864.07	0.75	65	1924	1906	1874	1856	1824	1915	1865	86	562	200	1320	1	1	43172933	811	5.85	1.30	12	0.01	321.00	1446.00	3660	20230419	-48.69	1695	20231026	10.80	2310	-18.70	20240125	1777	5.68	20240116	3660	-48.69	20230419	1695	10.80	20231026	5.26	N	046390	200	86 억	323084	N	N	0	N	N
97	20240213	160422	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1888	19	2	1.02	349593970	187353	145.64	1870	1892	1842	2425	1309	1869	1865.93	0.59	69969	1899	1884	1867	1852	1835	1891	1859	86	556	200	1300	1	1	43172933	815	5.88	1.31	12	0.43	321.00	1446.00	3660	20230419	-48.42	1695	20231026	11.39	2310	-18.27	20240125	1777	6.25	20240116	3660	-48.42	20230419	1695	11.39	20231026	5.39	N	046390	200	86 억	253121	N	N	0	N	N
98	20240213	150420	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1888	19	2	1.02	329282364	176588	137.27	1870	1892	1842	2425	1309	1869	1864.69	0.59	72129	1899	1884	1867	1852	1835	1891	1859	86	556	200	1300	1	1	43172933	815	5.88	1.31	12	0.41	321.00	1446.00	3660	20230419	-48.42	1695	20231026	11.39	2310	-18.27	20240125	1777	6.25	20240116	3660	-48.42	20230419	1695	11.39	20231026	5.39	N	046390	200	86 억	253121	N	N	0	N	N
99	20240213	140428	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1883	14	2	0.75	291846237	156725	121.83	1870	1883	1842	2425	1309	1869	1862.15	0.59	75569	1899	1884	1867	1852	1835	1891	1859	86	556	200	1300	1	1	43172933	813	5.87	1.30	12	0.36	321.00	1446.00	3660	20230419	-48.55	1695	20231026	11.09	2310	-18.48	20240125	1777	5.97	20240116	3660	-48.55	20230419	1695	11.09	20231026	5.39	N	046390	200	86 억	253121	N	N	0	N	N
100	20240213	130422	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1868	-1	5	-0.05	231656467	124673	96.91	1870	1879	1842	2425	1309	1869	1858.11	0.59	45789	1899	1884	1867	1852	1835	1891	1859	86	556	200	1300	1	1	43172933	806	5.82	1.29	12	0.29	321.00	1446.00	3660	20230419	-48.96	1695	20231026	10.21	2310	-19.13	20240125	1777	5.12	20240116	3660	-48.96	20230419	1695	10.21	20231026	5.39	N	046390	200	86 억	253121	N	N	0	N	N
101	20240213	120427	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1873	4	2	0.21	214178237	115345	89.66	1870	1873	1842	2425	1309	1869	1856.84	0.59	43261	1899	1884	1867	1852	1835	1891	1859	86	556	200	1300	1	1	43172933	809	5.83	1.30	12	0.27	321.00	1446.00	3660	20230419	-48.83	1695	20231026	10.50	2310	-18.92	20240125	1777	5.40	20240116	3660	-48.83	20230419	1695	10.50	20231026	5.39	N	046390	200	86 억	253121	N	N	0	N	N
102	20240213	110425	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1869	0	3	0.00	189340632	102067	79.34	1870	1872	1842	2425	1309	1869	1855.05	0.59	33118	1899	1884	1867	1852	1835	1891	1859	86	556	200	1300	1	1	43172933	807	5.82	1.29	12	0.24	321.00	1446.00	3660	20230419	-48.93	1695	20231026	10.27	2310	-19.09	20240125	1777	5.18	20240116	3660	-48.93	20230419	1695	10.27	20231026	5.39	N	046390	200	86 억	253121	N	N	0	N	N
103	20240213	100347	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	1865	-4	5	-0.21	148174221	80023	62.20	1870	1870	1842	2425	1309	1869	1851.63	0.59	26650	1899	1884	1867	1852	1835	1891	1859	86	556	200	1300	1	1	43172933	805	5.81	1.29	12	0.19	321.00	1446.00	3660	20230419	-49.04	1695	20231026	10.03	2310	-19.26	20240125	1777	4.95	20240116	3660	-49.04	20230419	1695	10.03	20231026	5.39	N	046390	200	86 억	253121	N	N	0	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History