KissMeData/078860/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	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	160627	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3060	-60	5	-1.92	58905985	19203	167.26	3105	3120	3030	4055	2185	3120	3067.54	0.87	381	3166	3142	3101	3077	3036	3155	3090	24	935	500	2050	5	1	4806323	147	-0.24	0.16	12	0.40	-12991.00	19663.00	9529	20230228	-67.89	3010	20240220	1.66	4000	-23.50	20240104	3010	1.66	20240220	5200	-41.15	20231227	150	1940.00	20231017	0.22	N	078860	500	24 억	41752	N	N	N	N
3	20240229	150631	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3065	-55	5	-1.76	55593115	18122	157.84	3105	3120	3030	4055	2185	3120	3067.71	0.87	469	3166	3142	3101	3077	3036	3155	3090	24	935	500	2050	5	1	4806323	147	-0.24	0.16	12	0.38	-12991.00	19663.00	9529	20230228	-67.84	3010	20240220	1.83	4000	-23.38	20240104	3010	1.83	20240220	5200	-41.06	20231227	150	1943.33	20231017	0.22	N	078860	500	24 억	41752	N	N	N	N
4	20240229	140630	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3040	-80	5	-2.56	43944485	14306	124.61	3105	3120	3030	4055	2185	3120	3071.75	0.87	641	3166	3142	3101	3077	3036	3155	3090	24	935	500	2050	5	1	4806323	146	-0.23	0.15	12	0.30	-12991.00	19663.00	9529	20230228	-68.10	3010	20240220	1.00	4000	-24.00	20240104	3010	1.00	20240220	5200	-41.54	20231227	150	1926.67	20231017	0.22	N	078860	500	24 억	41752	N	N	N	N
5	20240229	130629	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3055	-65	5	-2.08	38535370	12526	109.10	3105	3120	3050	4055	2185	3120	3076.43	0.87	858	3166	3142	3101	3077	3036	3155	3090	24	935	500	2050	5	1	4806323	147	-0.24	0.16	12	0.26	-12991.00	19663.00	9529	20230228	-67.94	3010	20240220	1.50	4000	-23.62	20240104	3010	1.50	20240220	5200	-41.25	20231227	150	1936.67	20231017	0.22	N	078860	500	24 억	41752	N	N	N	N
6	20240229	120629	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3060	-60	5	-1.92	33359115	10831	94.34	3105	3120	3050	4055	2185	3120	3079.97	0.87	876	3166	3142	3101	3077	3036	3155	3090	24	935	500	2050	5	1	4806323	147	-0.24	0.16	12	0.23	-12991.00	19663.00	9529	20230228	-67.89	3010	20240220	1.66	4000	-23.50	20240104	3010	1.66	20240220	5200	-41.15	20231227	150	1940.00	20231017	0.22	N	078860	500	24 억	41752	N	N	N	N
7	20240229	110631	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3085	-35	5	-1.12	26490945	8586	74.78	3105	3120	3055	4055	2185	3120	3085.37	0.87	813	3166	3142	3101	3077	3036	3155	3090	24	935	500	2050	5	1	4806323	148	-0.24	0.16	12	0.18	-12991.00	19663.00	9529	20230228	-67.63	3010	20240220	2.49	4000	-22.88	20240104	3010	2.49	20240220	5200	-40.67	20231227	150	1956.67	20231017	0.22	N	078860	500	24 억	41752	N	N	N	N
8	20240229	100631	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3085	-35	5	-1.12	24910560	8071	70.30	3105	3120	3055	4055	2185	3120	3086.43	0.87	815	3166	3142	3101	3077	3036	3155	3090	24	935	500	2050	5	1	4806323	148	-0.24	0.16	12	0.17	-12991.00	19663.00	9529	20230228	-67.63	3010	20240220	2.49	4000	-22.88	20240104	3010	2.49	20240220	5200	-40.67	20231227	150	1956.67	20231017	0.22	N	078860	500	24 억	41752	N	N	N	N
9	20240229	090630	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3105	-15	5	-0.48	7976595	2569	22.38	3105	3105	3100	4055	2185	3120	3104.94	0.87	834	3166	3142	3101	3077	3036	3155	3090	24	935	500	2050	5	1	4806323	149	-0.24	0.16	12	0.05	-12991.00	19663.00	9529	20230228	-67.42	3010	20240220	3.16	4000	-22.38	20240104	3010	3.16	20240220	5200	-40.29	20231227	150	1970.00	20231017	0.22	N	078860	500	24 억	41752	N	N	N	N
10	20240228	160553	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3120	25	2	0.81	35550555	11481	45.09	3085	3125	3060	4020	2170	3095	3096.47	0.85	975	3221	3157	3126	3062	3031	3142	3047	24	925	500	2040	5	1	4806323	150	-0.24	0.16	12	0.24	-12991.00	19663.00	9529	20230228	-67.26	3010	20240220	3.65	4000	-22.00	20240104	3010	3.65	20240220	5200	-40.00	20231227	150	1980.00	20231017	0.22	N	078860	500	24 억	40766	N	N	N	N
11	20240228	150554	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3115	20	2	0.65	35347755	11416	44.83	3085	3125	3060	4020	2170	3095	3096.33	0.85	975	3221	3157	3126	3062	3031	3142	3047	24	925	500	2040	5	1	4806323	150	-0.24	0.16	12	0.24	-12991.00	19663.00	9529	20230228	-67.31	3010	20240220	3.49	4000	-22.12	20240104	3010	3.49	20240220	5200	-40.10	20231227	150	1976.67	20231017	0.22	N	078860	500	24 억	40766	N	N	N	N
12	20240228	140631	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3115	20	2	0.65	33570370	10845	42.59	3085	3125	3060	4020	2170	3095	3095.47	0.85	835	3221	3157	3126	3062	3031	3142	3047	24	925	500	2040	5	1	4806323	150	-0.24	0.16	12	0.23	-12991.00	19663.00	9529	20230228	-67.31	3010	20240220	3.49	4000	-22.12	20240104	3010	3.49	20240220	5200	-40.10	20231227	150	1976.67	20231017	0.22	N	078860	500	24 억	40766	N	N	N	N
13	20240228	130629	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3115	20	2	0.65	20409525	6596	25.90	3085	3125	3060	4020	2170	3095	3094.23	0.85	483	3221	3157	3126	3062	3031	3142	3047	24	925	500	2040	5	1	4806323	150	-0.24	0.16	12	0.14	-12991.00	19663.00	9529	20230228	-67.31	3010	20240220	3.49	4000	-22.12	20240104	3010	3.49	20240220	5200	-40.10	20231227	150	1976.67	20231017	0.22	N	078860	500	24 억	40766	N	N	N	N
14	20240228	120631	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3115	20	2	0.65	19436235	6283	24.67	3085	3125	3060	4020	2170	3095	3093.46	0.85	483	3221	3157	3126	3062	3031	3142	3047	24	925	500	2040	5	1	4806323	150	-0.24	0.16	12	0.13	-12991.00	19663.00	9529	20230228	-67.31	3010	20240220	3.49	4000	-22.12	20240104	3010	3.49	20240220	5200	-40.10	20231227	150	1976.67	20231017	0.22	N	078860	500	24 억	40766	N	N	N	N
15	20240228	110603	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3110	15	2	0.48	19162530	6195	24.33	3085	3125	3060	4020	2170	3095	3093.23	0.85	487	3221	3157	3126	3062	3031	3142	3047	24	925	500	2040	5	1	4806323	149	-0.24	0.16	12	0.13	-12991.00	19663.00	9529	20230228	-67.36	3010	20240220	3.32	4000	-22.25	20240104	3010	3.32	20240220	5200	-40.19	20231227	150	1973.33	20231017	0.22	N	078860	500	24 억	40766	N	N	N	N
16	20240228	100627	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3120	25	2	0.81	18630035	6024	23.66	3085	3125	3060	4020	2170	3095	3092.64	0.85	487	3221	3157	3126	3062	3031	3142	3047	24	925	500	2040	5	1	4806323	150	-0.24	0.16	12	0.13	-12991.00	19663.00	9529	20230228	-67.26	3010	20240220	3.65	4000	-22.00	20240104	3010	3.65	20240220	5200	-40.00	20231227	150	1980.00	20231017	0.22	N	078860	500	24 억	40766	N	N	N	N
17	20240228	090630	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3060	-35	5	-1.13	4482840	1459	5.73	3085	3085	3060	4020	2170	3095	3072.54	0.85	-635	3221	3157	3126	3062	3031	3142	3047	24	925	500	2040	5	1	4806323	147	-0.24	0.16	12	0.03	-12991.00	19663.00	9529	20230228	-67.89	3010	20240220	1.66	4000	-23.50	20240104	3010	1.66	20240220	5200	-41.15	20231227	150	1940.00	20231017	0.22	N	078860	500	24 억	40766	N	N	N	N
18	20240227	160628	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3095	-95	5	-2.98	78904340	25338	91.68	3185	3190	3095	4145	2235	3190	3114.07	0.87	-1027	3276	3232	3191	3147	3106	3212	3127	24	955	500	2100	5	1	4806323	149	-0.24	0.16	12	0.53	-12991.00	19663.00	9529	20230228	-67.52	3010	20240220	2.82	4000	-22.62	20240104	3010	2.82	20240220	5200	-40.48	20231227	150	1963.33	20231017	0.23	N	078860	500	24 억	41793	N	N	N	N
19	20240227	150631	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3105	-85	5	-2.66	77437310	24864	89.97	3185	3190	3095	4145	2235	3190	3114.43	0.87	-1027	3276	3232	3191	3147	3106	3212	3127	24	955	500	2100	5	1	4806323	149	-0.24	0.16	12	0.52	-12991.00	19663.00	9529	20230228	-67.42	3010	20240220	3.16	4000	-22.38	20240104	3010	3.16	20240220	5200	-40.29	20231227	150	1970.00	20231017	0.23	N	078860	500	24 억	41793	N	N	N	N
20	20240227	140628	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3115	-75	5	-2.35	59953505	19226	69.57	3185	3190	3095	4145	2235	3190	3118.36	0.87	-525	3276	3232	3191	3147	3106	3212	3127	24	955	500	2100	5	1	4806323	150	-0.24	0.16	12	0.40	-12991.00	19663.00	9529	20230228	-67.31	3010	20240220	3.49	4000	-22.12	20240104	3010	3.49	20240220	5200	-40.10	20231227	150	1976.67	20231017	0.23	N	078860	500	24 억	41793	N	N	N	N
21	20240227	130551	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3105	-85	5	-2.66	57326695	18380	66.51	3185	3190	3095	4145	2235	3190	3118.97	0.87	-450	3276	3232	3191	3147	3106	3212	3127	24	955	500	2100	5	1	4806323	149	-0.24	0.16	12	0.38	-12991.00	19663.00	9529	20230228	-67.42	3010	20240220	3.16	4000	-22.38	20240104	3010	3.16	20240220	5200	-40.29	20231227	150	1970.00	20231017	0.23	N	078860	500	24 억	41793	N	N	N	N
22	20240227	120632	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3105	-85	5	-2.66	53963425	17294	62.58	3185	3190	3095	4145	2235	3190	3120.36	0.87	-416	3276	3232	3191	3147	3106	3212	3127	24	955	500	2100	5	1	4806323	149	-0.24	0.16	12	0.36	-12991.00	19663.00	9529	20230228	-67.42	3010	20240220	3.16	4000	-22.38	20240104	3010	3.16	20240220	5200	-40.29	20231227	150	1970.00	20231017	0.23	N	078860	500	24 억	41793	N	N	N	N
23	20240227	110629	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3140	-50	5	-1.57	48950735	15679	56.73	3185	3190	3095	4145	2235	3190	3122.06	0.87	-406	3276	3232	3191	3147	3106	3212	3127	24	955	500	2100	5	1	4806323	151	-0.24	0.16	12	0.33	-12991.00	19663.00	9529	20230228	-67.05	3010	20240220	4.32	4000	-21.50	20240104	3010	4.32	20240220	5200	-39.62	20231227	150	1993.33	20231017	0.23	N	078860	500	24 억	41793	N	N	N	N
24	20240227	100626	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3100	-90	5	-2.82	26460820	8485	30.70	3185	3185	3095	4145	2235	3190	3118.54	0.87	-731	3276	3232	3191	3147	3106	3212	3127	24	955	500	2100	5	1	4806323	149	-0.24	0.16	12	0.18	-12991.00	19663.00	9529	20230228	-67.47	3010	20240220	2.99	4000	-22.50	20240104	3010	2.99	20240220	5200	-40.38	20231227	150	1966.67	20231017	0.23	N	078860	500	24 억	41793	N	N	N	N
25	20240227	090629	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3160	-30	5	-0.94	2826600	890	3.22	3185	3185	3160	4145	2235	3190	3175.96	0.87	-338	3276	3232	3191	3147	3106	3212	3127	24	955	500	2100	5	1	4806323	152	-0.24	0.16	12	0.02	-12991.00	19663.00	9529	20230228	-66.84	3010	20240220	4.98	4000	-21.00	20240104	3010	4.98	20240220	5200	-39.23	20231227	150	2006.67	20231017	0.23	N	078860	500	24 억	41793	N	N	N	N
26	20240226	160627	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3190	-25	5	-0.78	88295765	27634	90.07	3235	3235	3150	4175	2255	3215	3195.19	0.87	53	3308	3261	3183	3136	3058	3285	3160	24	960	500	2120	5	1	4806323	153	-0.25	0.16	12	0.57	-12991.00	19663.00	9529	20230228	-66.52	3010	20240220	5.98	4000	-20.25	20240104	3010	5.98	20240220	5200	-38.65	20231227	150	2026.67	20231017	0.23	N	078860	500	24 억	41740	N	N	N	N
27	20240226	150624	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3190	-25	5	-0.78	87038905	27240	88.79	3235	3235	3150	4175	2255	3215	3195.26	0.87	364	3308	3261	3183	3136	3058	3285	3160	24	960	500	2120	5	1	4806323	153	-0.25	0.16	12	0.57	-12991.00	19663.00	9529	20230228	-66.52	3010	20240220	5.98	4000	-20.25	20240104	3010	5.98	20240220	5200	-38.65	20231227	150	2026.67	20231017	0.23	N	078860	500	24 억	41740	N	N	N	N
28	20240226	140626	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3180	-35	5	-1.09	64353890	20070	65.42	3235	3235	3180	4175	2255	3215	3206.47	0.87	507	3308	3261	3183	3136	3058	3285	3160	24	960	500	2120	5	1	4806323	153	-0.24	0.16	12	0.42	-12991.00	19663.00	9529	20230228	-66.63	3010	20240220	5.65	4000	-20.50	20240104	3010	5.65	20240220	5200	-38.85	20231227	150	2020.00	20231017	0.23	N	078860	500	24 억	41740	N	N	N	N
29	20240226	130621	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3200	-15	5	-0.47	36969540	11499	37.48	3235	3235	3190	4175	2255	3215	3215.02	0.87	223	3308	3261	3183	3136	3058	3285	3160	24	960	500	2120	5	1	4806323	154	-0.25	0.16	12	0.24	-12991.00	19663.00	9529	20230228	-66.42	3010	20240220	6.31	4000	-20.00	20240104	3010	6.31	20240220	5200	-38.46	20231227	150	2033.33	20231017	0.23	N	078860	500	24 억	41740	N	N	N	N
30	20240226	120621	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3210	-5	5	-0.16	27450155	8522	27.78	3235	3235	3205	4175	2255	3215	3221.09	0.87	-92	3308	3261	3183	3136	3058	3285	3160	24	960	500	2120	5	1	4806323	154	-0.25	0.16	12	0.18	-12991.00	19663.00	9529	20230228	-66.31	3010	20240220	6.64	4000	-19.75	20240104	3010	6.64	20240220	5200	-38.27	20231227	150	2040.00	20231017	0.23	N	078860	500	24 억	41740	N	N	N	N
31	20240226	110619	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3215	0	3	0.00	26534695	8237	26.85	3235	3235	3205	4175	2255	3215	3221.40	0.87	-90	3308	3261	3183	3136	3058	3285	3160	24	960	500	2120	5	1	4806323	155	-0.25	0.16	12	0.17	-12991.00	19663.00	9529	20230228	-66.26	3010	20240220	6.81	4000	-19.62	20240104	3010	6.81	20240220	5200	-38.17	20231227	150	2043.33	20231017	0.23	N	078860	500	24 억	41740	N	N	N	N
32	20240226	100618	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3225	10	2	0.31	25614485	7951	25.92	3235	3235	3205	4175	2255	3215	3221.54	0.87	-89	3308	3261	3183	3136	3058	3285	3160	24	960	500	2120	5	1	4806323	155	-0.25	0.16	12	0.17	-12991.00	19663.00	9529	20230228	-66.16	3010	20240220	7.14	4000	-19.38	20240104	3010	7.14	20240220	5200	-37.98	20231227	150	2050.00	20231017	0.23	N	078860	500	24 억	41740	N	N	N	N
33	20240226	090618	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3215	0	3	0.00	8724625	2707	8.82	3235	3235	3215	4175	2255	3215	3222.99	0.87	-156	3308	3261	3183	3136	3058	3285	3160	24	960	500	2120	5	1	4806323	155	-0.25	0.16	12	0.06	-12991.00	19663.00	9529	20230228	-66.26	3010	20240220	6.81	4000	-19.62	20240104	3010	6.81	20240220	5200	-38.17	20231227	150	2043.33	20231017	0.23	N	078860	500	24 억	41740	N	N	N	N
34	20240223	160618	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3215	50	2	1.58	95920640	30160	274.06	3160	3230	3105	4110	2220	3165	3180.28	0.85	717	3228	3196	3168	3136	3108	3182	3122	24	945	500	2080	5	1	4806323	155	-0.25	0.16	12	0.63	-12991.00	19663.00	9529	20230228	-66.26	3010	20240220	6.81	4000	-19.62	20240104	3010	6.81	20240220	5200	-38.17	20231227	150	2043.33	20231017	0.23	N	078860	500	24 억	41023	N	N	N	N
35	20240223	150617	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3220	55	2	1.74	95057145	29891	271.61	3160	3230	3105	4110	2220	3165	3180.13	0.85	713	3228	3196	3168	3136	3108	3182	3122	24	945	500	2080	5	1	4806323	155	-0.25	0.16	12	0.62	-12991.00	19663.00	9529	20230228	-66.21	3010	20240220	6.98	4000	-19.50	20240104	3010	6.98	20240220	5200	-38.08	20231227	150	2046.67	20231017	0.23	N	078860	500	24 억	41023	N	N	N	N
36	20240223	140616	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3200	35	2	1.11	83869995	26399	239.88	3160	3230	3105	4110	2220	3165	3177.01	0.85	287	3228	3196	3168	3136	3108	3182	3122	24	945	500	2080	5	1	4806323	154	-0.25	0.16	12	0.55	-12991.00	19663.00	9529	20230228	-66.42	3010	20240220	6.31	4000	-20.00	20240104	3010	6.31	20240220	5200	-38.46	20231227	150	2033.33	20231017	0.23	N	078860	500	24 억	41023	N	N	N	N
37	20240223	130614	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3215	50	2	1.58	77591720	24438	222.06	3160	3230	3105	4110	2220	3165	3175.04	0.85	624	3228	3196	3168	3136	3108	3182	3122	24	945	500	2080	5	1	4806323	155	-0.25	0.16	12	0.51	-12991.00	19663.00	9529	20230228	-66.26	3010	20240220	6.81	4000	-19.62	20240104	3010	6.81	20240220	5200	-38.17	20231227	150	2043.33	20231017	0.23	N	078860	500	24 억	41023	N	N	N	N
38	20240223	120616	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3215	50	2	1.58	63289960	19977	181.53	3160	3230	3105	4110	2220	3165	3168.14	0.85	800	3228	3196	3168	3136	3108	3182	3122	24	945	500	2080	5	1	4806323	155	-0.25	0.16	12	0.42	-12991.00	19663.00	9529	20230228	-66.26	3010	20240220	6.81	4000	-19.62	20240104	3010	6.81	20240220	5200	-38.17	20231227	150	2043.33	20231017	0.23	N	078860	500	24 억	41023	N	N	N	N
39	20240223	110610	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3155	-10	5	-0.32	25267105	7999	72.69	3160	3165	3105	4110	2220	3165	3158.78	0.85	-113	3228	3196	3168	3136	3108	3182	3122	24	945	500	2080	5	1	4806323	152	-0.24	0.16	12	0.17	-12991.00	19663.00	9529	20230228	-66.89	3010	20240220	4.82	4000	-21.12	20240104	3010	4.82	20240220	5200	-39.33	20231227	150	2003.33	20231017	0.23	N	078860	500	24 억	41023	N	N	N	N
40	20240223	100609	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3160	-5	5	-0.16	4716255	1502	13.65	3160	3165	3105	4110	2220	3165	3139.98	0.85	-77	3228	3196	3168	3136	3108	3182	3122	24	945	500	2080	5	1	4806323	152	-0.24	0.16	12	0.03	-12991.00	19663.00	9529	20230228	-66.84	3010	20240220	4.98	4000	-21.00	20240104	3010	4.98	20240220	5200	-39.23	20231227	150	2006.67	20231017	0.23	N	078860	500	24 억	41023	N	N	N	N
41	20240223	090612	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3155	-10	5	-0.32	1661065	531	4.83	3160	3160	3105	4110	2220	3165	3128.18	0.85	-46	3228	3196	3168	3136	3108	3182	3122	24	945	500	2080	5	1	4806323	152	-0.24	0.16	12	0.01	-12991.00	19663.00	9529	20230228	-66.89	3010	20240220	4.82	4000	-21.12	20240104	3010	4.82	20240220	5200	-39.33	20231227	150	2003.33	20231017	0.23	N	078860	500	24 억	41023	N	N	N	N
42	20240222	160604	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3165	-10	5	-0.31	34797955	10994	98.87	3175	3200	3140	4125	2225	3175	3165.18	0.88	-1272	3205	3190	3175	3160	3145	3190	3160	24	950	500	2090	5	1	4806323	152	-0.24	0.16	12	0.23	-12991.00	19663.00	9529	20230228	-66.79	3010	20240220	5.15	4000	-20.88	20240104	3010	5.15	20240220	5200	-39.13	20231227	150	2010.00	20231017	0.22	N	078860	500	24 억	42295	N	N	N	N
43	20240222	150614	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3145	-30	5	-0.94	31275070	9878	88.83	3175	3200	3145	4125	2225	3175	3166.13	0.88	-979	3205	3190	3175	3160	3145	3190	3160	24	950	500	2090	5	1	4806323	151	-0.24	0.16	12	0.21	-12991.00	19663.00	9529	20230228	-67.00	3010	20240220	4.49	4000	-21.38	20240104	3010	4.49	20240220	5200	-39.52	20231227	150	1996.67	20231017	0.22	N	078860	500	24 억	42295	N	N	N	N
44	20240222	140612	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3175	0	3	0.00	26094125	8237	74.07	3175	3200	3150	4125	2225	3175	3167.92	0.88	-270	3205	3190	3175	3160	3145	3190	3160	24	950	500	2090	5	1	4806323	153	-0.24	0.16	12	0.17	-12991.00	19663.00	9529	20230228	-66.68	3010	20240220	5.48	4000	-20.62	20240104	3010	5.48	20240220	5200	-38.94	20231227	150	2016.67	20231017	0.22	N	078860	500	24 억	42295	N	N	N	N
45	20240222	130600	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3170	-5	5	-0.16	22233200	7016	63.09	3175	3200	3150	4125	2225	3175	3168.93	0.88	-119	3205	3190	3175	3160	3145	3190	3160	24	950	500	2090	5	1	4806323	152	-0.24	0.16	12	0.15	-12991.00	19663.00	9529	20230228	-66.73	3010	20240220	5.32	4000	-20.75	20240104	3010	5.32	20240220	5200	-39.04	20231227	150	2013.33	20231017	0.22	N	078860	500	24 억	42295	N	N	N	N
46	20240222	120609	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3190	15	2	0.47	21782730	6874	61.82	3175	3200	3150	4125	2225	3175	3168.86	0.88	-50	3205	3190	3175	3160	3145	3190	3160	24	950	500	2090	5	1	4806323	153	-0.25	0.16	12	0.14	-12991.00	19663.00	9529	20230228	-66.52	3010	20240220	5.98	4000	-20.25	20240104	3010	5.98	20240220	5200	-38.65	20231227	150	2026.67	20231017	0.22	N	078860	500	24 억	42295	N	N	N	N
47	20240222	110605	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3175	0	3	0.00	18761535	5924	53.27	3175	3200	3150	4125	2225	3175	3167.04	0.88	-2	3205	3190	3175	3160	3145	3190	3160	24	950	500	2090	5	1	4806323	153	-0.24	0.16	12	0.12	-12991.00	19663.00	9529	20230228	-66.68	3010	20240220	5.48	4000	-20.62	20240104	3010	5.48	20240220	5200	-38.94	20231227	150	2016.67	20231017	0.22	N	078860	500	24 억	42295	N	N	N	N
48	20240222	100601	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3200	25	2	0.79	17658390	5577	50.15	3175	3200	3150	4125	2225	3175	3166.29	0.88	-70	3205	3190	3175	3160	3145	3190	3160	24	950	500	2090	5	1	4806323	154	-0.25	0.16	12	0.12	-12991.00	19663.00	9529	20230228	-66.42	3010	20240220	6.31	4000	-20.00	20240104	3010	6.31	20240220	5200	-38.46	20231227	150	2033.33	20231017	0.22	N	078860	500	24 억	42295	N	N	N	N
49	20240222	090611	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3175	0	3	0.00	146050	46	0.41	3175	3175	3175	4125	2225	3175	3175.00	0.88	34	3205	3190	3175	3160	3145	3190	3160	24	950	500	2090	5	1	4806323	153	-0.24	0.16	12	0.00	-12991.00	19663.00	9529	20230228	-66.68	3010	20240220	5.48	4000	-20.62	20240104	3010	5.48	20240220	5200	-38.94	20231227	150	2016.67	20231017	0.22	N	078860	500	24 억	42295	N	N	N	N
50	20240221	160605	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3175	15	2	0.47	35278580	11120	16.38	3175	3190	3160	4105	2215	3160	3172.53	0.91	-1441	3306	3232	3121	3047	2936	3177	2992	24	945	500	2080	5	1	4806323	153	-0.24	0.16	12	0.23	-12991.00	19663.00	9529	20230228	-66.68	3010	20240220	5.48	4000	-20.62	20240104	3010	5.48	20240220	5200	-38.94	20231227	150	2016.67	20231017	0.22	N	078860	500	24 억	43725	N	N	N	N
51	20240221	150600	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3165	5	2	0.16	27482625	8657	12.75	3175	3190	3160	4105	2215	3160	3174.61	0.91	0	3306	3232	3121	3047	2936	3177	2992	24	945	500	2080	5	1	4806323	152	-0.24	0.16	12	0.18	-12991.00	19663.00	9529	20230228	-66.79	3010	20240220	5.15	4000	-20.88	20240104	3010	5.15	20240220	5200	-39.13	20231227	150	2010.00	20231017	0.22	N	078860	500	24 억	43725	N	N	N	N
52	20240221	140601	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3170	10	2	0.32	21243855	6697	9.87	3175	3190	3160	4105	2215	3160	3172.14	0.91	252	3306	3232	3121	3047	2936	3177	2992	24	945	500	2080	5	1	4806323	152	-0.24	0.16	12	0.14	-12991.00	19663.00	9529	20230228	-66.73	3010	20240220	5.32	4000	-20.75	20240104	3010	5.32	20240220	5200	-39.04	20231227	150	2013.33	20231017	0.22	N	078860	500	24 억	43725	N	N	N	N
53	20240221	130602	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3170	10	2	0.32	16476775	5192	7.65	3175	3190	3160	4105	2215	3160	3173.49	0.91	252	3306	3232	3121	3047	2936	3177	2992	24	945	500	2080	5	1	4806323	152	-0.24	0.16	12	0.11	-12991.00	19663.00	9529	20230228	-66.73	3010	20240220	5.32	4000	-20.75	20240104	3010	5.32	20240220	5200	-39.04	20231227	150	2013.33	20231017	0.22	N	078860	500	24 억	43725	N	N	N	N
54	20240221	120602	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3185	25	2	0.79	16336745	5148	7.58	3175	3190	3160	4105	2215	3160	3173.42	0.91	256	3306	3232	3121	3047	2936	3177	2992	24	945	500	2080	5	1	4806323	153	-0.25	0.16	12	0.11	-12991.00	19663.00	9529	20230228	-66.58	3010	20240220	5.81	4000	-20.38	20240104	3010	5.81	20240220	5200	-38.75	20231227	150	2023.33	20231017	0.22	N	078860	500	24 억	43725	N	N	N	N
55	20240221	110607	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3175	15	2	0.47	12085175	3803	5.60	3175	3190	3175	4105	2215	3160	3177.80	0.91	256	3306	3232	3121	3047	2936	3177	2992	24	945	500	2080	5	1	4806323	153	-0.24	0.16	12	0.08	-12991.00	19663.00	9529	20230228	-66.68	3010	20240220	5.48	4000	-20.62	20240104	3010	5.48	20240220	5200	-38.94	20231227	150	2016.67	20231017	0.22	N	078860	500	24 억	43725	N	N	N	N
56	20240221	100600	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3175	15	2	0.47	6975090	2194	3.23	3175	3190	3175	4105	2215	3160	3179.17	0.91	252	3306	3232	3121	3047	2936	3177	2992	24	945	500	2080	5	1	4806323	153	-0.24	0.16	12	0.05	-12991.00	19663.00	9529	20230228	-66.68	3010	20240220	5.48	4000	-20.62	20240104	3010	5.48	20240220	5200	-38.94	20231227	150	2016.67	20231017	0.22	N	078860	500	24 억	43725	N	N	N	N
57	20240221	090559	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3185	25	2	0.79	2921290	920	1.36	3175	3185	3175	4105	2215	3160	3175.32	0.91	34	3306	3232	3121	3047	2936	3177	2992	24	945	500	2080	5	1	4806323	153	-0.25	0.16	12	0.02	-12991.00	19663.00	9529	20230228	-66.58	3010	20240220	5.81	4000	-20.38	20240104	3010	5.81	20240220	5200	-38.75	20231227	150	2023.33	20231017	0.22	N	078860	500	24 억	43725	N	N	N	N
58	20240220	160554	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3160	-35	5	-1.10	210089055	67645	110.92	3195	3195	3010	4150	2240	3195	3105.76	0.99	-3945	3445	3320	3225	3100	3005	3272	3052	24	955	500	2100	5	1	4806323	152	-0.24	0.16	12	1.41	-12991.00	19663.00	9529	20230228	-66.84	3010	20240220	4.98	4000	-21.00	20240104	3010	4.98	20240220	5200	-39.23	20231227	150	2006.67	20231017	0.22	N	078860	500	24 억	47670	N	N	N	N
59	20240220	150557	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3140	-55	5	-1.72	205446845	66167	108.50	3195	3195	3010	4150	2240	3195	3104.97	0.99	-3692	3445	3320	3225	3100	3005	3272	3052	24	955	500	2100	5	1	4806323	151	-0.24	0.16	12	1.38	-12991.00	19663.00	9529	20230228	-67.05	3010	20240220	4.32	4000	-21.50	20240104	3010	4.32	20240220	5200	-39.62	20231227	150	1993.33	20231017	0.22	N	078860	500	24 억	47670	N	N	N	N
60	20240220	140559	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3140	-55	5	-1.72	200098470	64468	105.71	3195	3195	3010	4150	2240	3195	3103.84	0.99	-3692	3445	3320	3225	3100	3005	3272	3052	24	955	500	2100	5	1	4806323	151	-0.24	0.16	12	1.34	-12991.00	19663.00	9529	20230228	-67.05	3010	20240220	4.32	4000	-21.50	20240104	3010	4.32	20240220	5200	-39.62	20231227	150	1993.33	20231017	0.22	N	078860	500	24 억	47670	N	N	N	N
61	20240220	130558	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3165	-30	5	-0.94	199446555	64261	105.37	3195	3195	3010	4150	2240	3195	3103.70	0.99	-3692	3445	3320	3225	3100	3005	3272	3052	24	955	500	2100	5	1	4806323	152	-0.24	0.16	12	1.34	-12991.00	19663.00	9529	20230228	-66.79	3010	20240220	5.15	4000	-20.88	20240104	3010	5.15	20240220	5200	-39.13	20231227	150	2010.00	20231017	0.22	N	078860	500	24 억	47670	N	N	N	N
62	20240220	120555	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3140	-55	5	-1.72	191736715	61813	101.36	3195	3195	3010	4150	2240	3195	3101.88	0.99	-3028	3445	3320	3225	3100	3005	3272	3052	24	955	500	2100	5	1	4806323	151	-0.24	0.16	12	1.29	-12991.00	19663.00	9529	20230228	-67.05	3010	20240220	4.32	4000	-21.50	20240104	3010	4.32	20240220	5200	-39.62	20231227	150	1993.33	20231017	0.22	N	078860	500	24 억	47670	N	N	N	N
63	20240220	110554	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3140	-55	5	-1.72	191670775	61792	101.32	3195	3195	3010	4150	2240	3195	3101.87	0.99	-3028	3445	3320	3225	3100	3005	3272	3052	24	955	500	2100	5	1	4806323	151	-0.24	0.16	12	1.29	-12991.00	19663.00	9529	20230228	-67.05	3010	20240220	4.32	4000	-21.50	20240104	3010	4.32	20240220	5200	-39.62	20231227	150	1993.33	20231017	0.22	N	078860	500	24 억	47670	N	N	N	N
64	20240220	100545	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3140	-55	5	-1.72	182210825	58778	96.38	3195	3195	3010	4150	2240	3195	3099.98	0.99	-1098	3445	3320	3225	3100	3005	3272	3052	24	955	500	2100	5	1	4806323	151	-0.24	0.16	12	1.22	-12991.00	19663.00	9529	20230228	-67.05	3010	20240220	4.32	4000	-21.50	20240104	3010	4.32	20240220	5200	-39.62	20231227	150	1993.33	20231017	0.22	N	078860	500	24 억	47670	N	N	N	N
65	20240220	090559	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3100	-95	5	-2.97	35580055	11386	18.67	3195	3195	3010	4150	2240	3195	3124.90	0.99	248	3445	3320	3225	3100	3005	3272	3052	24	955	500	2100	5	1	4806323	149	-0.24	0.16	12	0.24	-12991.00	19663.00	9529	20230228	-67.47	3010	20240220	2.99	4000	-22.50	20240104	3010	2.99	20240220	5200	-40.38	20231227	150	1966.67	20231017	0.22	N	078860	500	24 억	47670	N	N	N	N
66	20240219	160556	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3195	5	2	0.16	194583415	60928	413.80	3220	3350	3130	4145	2235	3190	3193.66	0.88	5308	3253	3221	3188	3156	3123	3205	3140	24	955	500	2100	5	1	4806323	154	-0.25	0.16	12	1.27	-12991.00	19663.00	9529	20230228	-66.47	3100	20240125	3.06	4000	-20.12	20240104	3100	3.06	20240125	5200	-38.56	20231227	150	2030.00	20231017	0.22	N	078860	500	24 억	42362	N	N	N	N
67	20240219	150601	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3160	-30	5	-0.94	188315960	58936	400.27	3220	3350	3130	4145	2235	3190	3195.26	0.88	5139	3253	3221	3188	3156	3123	3205	3140	24	955	500	2100	5	1	4806323	152	-0.24	0.16	12	1.23	-12991.00	19663.00	9529	20230228	-66.84	3100	20240125	1.94	4000	-21.00	20240104	3100	1.94	20240125	5200	-39.23	20231227	150	2006.67	20231017	0.22	N	078860	500	24 억	42362	N	N	N	N
68	20240219	140559	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3165	-25	5	-0.78	157868880	49301	334.83	3220	3350	3135	4145	2235	3190	3202.14	0.88	7477	3253	3221	3188	3156	3123	3205	3140	24	955	500	2100	5	1	4806323	152	-0.24	0.16	12	1.03	-12991.00	19663.00	9529	20230228	-66.79	3100	20240125	2.10	4000	-20.88	20240104	3100	2.10	20240125	5200	-39.13	20231227	150	2010.00	20231017	0.22	N	078860	500	24 억	42362	N	N	N	N
69	20240219	130558	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3175	-15	5	-0.47	143185645	44647	303.23	3220	3350	3135	4145	2235	3190	3207.06	0.88	8187	3253	3221	3188	3156	3123	3205	3140	24	955	500	2100	5	1	4806323	153	-0.24	0.16	12	0.93	-12991.00	19663.00	9529	20230228	-66.68	3100	20240125	2.42	4000	-20.62	20240104	3100	2.42	20240125	5200	-38.94	20231227	150	2016.67	20231017	0.22	N	078860	500	24 억	42362	N	N	N	N
70	20240219	120558	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3150	-40	5	-1.25	120850305	37577	255.21	3220	3350	3140	4145	2235	3190	3216.07	0.88	9990	3253	3221	3188	3156	3123	3205	3140	24	955	500	2100	5	1	4806323	151	-0.24	0.16	12	0.78	-12991.00	19663.00	9529	20230228	-66.94	3100	20240125	1.61	4000	-21.25	20240104	3100	1.61	20240125	5200	-39.42	20231227	150	2000.00	20231017	0.22	N	078860	500	24 억	42362	N	N	N	N
71	20240219	110557	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3185	-5	5	-0.16	98507415	30501	207.15	3220	3350	3160	4145	2235	3190	3229.65	0.88	9924	3253	3221	3188	3156	3123	3205	3140	24	955	500	2100	5	1	4806323	153	-0.25	0.16	12	0.63	-12991.00	19663.00	9529	20230228	-66.58	3100	20240125	2.74	4000	-20.38	20240104	3100	2.74	20240125	5200	-38.75	20231227	150	2023.33	20231017	0.22	N	078860	500	24 억	42362	N	N	N	N
72	20240219	100552	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3250	60	2	1.88	59855305	18421	125.11	3220	3350	3190	4145	2235	3190	3249.30	0.88	2406	3253	3221	3188	3156	3123	3205	3140	24	955	500	2100	5	1	4806323	156	-0.25	0.17	12	0.38	-12991.00	19663.00	9529	20230228	-65.89	3100	20240125	4.84	4000	-18.75	20240104	3100	4.84	20240125	5200	-37.50	20231227	150	2066.67	20231017	0.22	N	078860	500	24 억	42362	N	N	N	N
73	20240219	090553	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3195	5	2	0.16	2193150	682	4.63	3220	3220	3195	4145	2235	3190	3215.76	0.88	-429	3253	3221	3188	3156	3123	3205	3140	24	955	500	2100	5	1	4806323	154	-0.25	0.16	12	0.01	-12991.00	19663.00	9529	20230228	-66.47	3100	20240125	3.06	4000	-20.12	20240104	3100	3.06	20240125	5200	-38.56	20231227	150	2030.00	20231017	0.22	N	078860	500	24 억	42362	N	N	N	N
74	20240216	160552	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3190	0	3	0.00	46816665	14724	71.13	3205	3220	3155	4145	2235	3190	3179.62	0.90	-1112	3303	3246	3183	3126	3063	3275	3155	24	955	500	2100	5	1	4806323	153	-0.25	0.16	12	0.31	-12991.00	19663.00	9551	20230210	-66.60	3100	20240125	2.90	4000	-20.25	20240104	3100	2.90	20240125	5200	-38.65	20231227	150	2026.67	20231017	0.21	N	078860	500	24 억	43474	N	N	N	N
75	20240216	150555	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3185	-5	5	-0.16	46304130	14563	70.35	3205	3220	3155	4145	2235	3190	3179.57	0.90	-1084	3303	3246	3183	3126	3063	3275	3155	24	955	500	2100	5	1	4806323	153	-0.25	0.16	12	0.30	-12991.00	19663.00	9551	20230210	-66.65	3100	20240125	2.74	4000	-20.38	20240104	3100	2.74	20240125	5200	-38.75	20231227	150	2023.33	20231017	0.21	N	078860	500	24 억	43474	N	N	N	N
76	20240216	140559	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3185	-5	5	-0.16	46055700	14485	69.98	3205	3220	3155	4145	2235	3190	3179.54	0.90	-1075	3303	3246	3183	3126	3063	3275	3155	24	955	500	2100	5	1	4806323	153	-0.25	0.16	12	0.30	-12991.00	19663.00	9551	20230210	-66.65	3100	20240125	2.74	4000	-20.38	20240104	3100	2.74	20240125	5200	-38.75	20231227	150	2023.33	20231017	0.21	N	078860	500	24 억	43474	N	N	N	N
77	20240216	130552	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3190	0	3	0.00	45102820	14186	68.53	3205	3220	3155	4145	2235	3190	3179.39	0.90	-1055	3303	3246	3183	3126	3063	3275	3155	24	955	500	2100	5	1	4806323	153	-0.25	0.16	12	0.30	-12991.00	19663.00	9551	20230210	-66.60	3100	20240125	2.90	4000	-20.25	20240104	3100	2.90	20240125	5200	-38.65	20231227	150	2026.67	20231017	0.21	N	078860	500	24 억	43474	N	N	N	N
78	20240216	120553	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3190	0	3	0.00	34700655	10906	52.69	3205	3220	3165	4145	2235	3190	3181.79	0.90	-1094	3303	3246	3183	3126	3063	3275	3155	24	955	500	2100	5	1	4806323	153	-0.25	0.16	12	0.23	-12991.00	19663.00	9551	20230210	-66.60	3100	20240125	2.90	4000	-20.25	20240104	3100	2.90	20240125	5200	-38.65	20231227	150	2026.67	20231017	0.21	N	078860	500	24 억	43474	N	N	N	N
79	20240216	110600	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3180	-10	5	-0.31	30134385	9467	45.73	3205	3220	3165	4145	2235	3190	3183.10	0.90	-1616	3303	3246	3183	3126	3063	3275	3155	24	955	500	2100	5	1	4806323	153	-0.24	0.16	12	0.20	-12991.00	19663.00	9551	20230210	-66.71	3100	20240125	2.58	4000	-20.50	20240104	3100	2.58	20240125	5200	-38.85	20231227	150	2020.00	20231017	0.21	N	078860	500	24 억	43474	N	N	N	N
80	20240216	100553	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3175	-15	5	-0.47	17370060	5459	26.37	3205	3205	3165	4145	2235	3190	3181.91	0.90	-776	3303	3246	3183	3126	3063	3275	3155	24	955	500	2100	5	1	4806323	153	-0.24	0.16	12	0.11	-12991.00	19663.00	9551	20230210	-66.76	3100	20240125	2.42	4000	-20.62	20240104	3100	2.42	20240125	5200	-38.94	20231227	150	2016.67	20231017	0.21	N	078860	500	24 억	43474	N	N	N	N
81	20240216	090546	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3165	-25	5	-0.78	2731040	857	4.14	3205	3205	3165	4145	2235	3190	3186.74	0.90	-712	3303	3246	3183	3126	3063	3275	3155	24	955	500	2100	5	1	4806323	152	-0.24	0.16	12	0.02	-12991.00	19663.00	9551	20230210	-66.86	3100	20240125	2.10	4000	-20.88	20240104	3100	2.10	20240125	5200	-39.13	20231227	150	2010.00	20231017	0.21	N	078860	500	24 억	43474	N	N	N	N
82	20240215	160551	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3190	10	2	0.31	65703390	20677	160.66	3180	3240	3120	4130	2230	3180	3177.59	0.95	-2113	3353	3266	3198	3111	3043	3310	3155	24	950	500	2090	5	1	4806323	153	-0.25	0.16	12	0.43	-12991.00	19663.00	9871	20230209	-67.68	3100	20240125	2.90	4000	-20.25	20240104	3100	2.90	20240125	5200	-38.65	20231227	150	2026.67	20231017	0.20	N	078860	500	24 억	45587	N	N	N	N
83	20240215	150554	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3170	-10	5	-0.31	63398510	19951	155.02	3180	3240	3120	4130	2230	3180	3177.71	0.95	-2105	3353	3266	3198	3111	3043	3310	3155	24	950	500	2090	5	1	4806323	152	-0.24	0.16	12	0.42	-12991.00	19663.00	9871	20230209	-67.89	3100	20240125	2.26	4000	-20.75	20240104	3100	2.26	20240125	5200	-39.04	20231227	150	2013.33	20231017	0.20	N	078860	500	24 억	45587	N	N	N	N
84	20240215	140550	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3190	10	2	0.31	61174440	19252	149.59	3180	3240	3120	4130	2230	3180	3177.56	0.95	-1762	3353	3266	3198	3111	3043	3310	3155	24	950	500	2090	5	1	4806323	153	-0.25	0.16	12	0.40	-12991.00	19663.00	9871	20230209	-67.68	3100	20240125	2.90	4000	-20.25	20240104	3100	2.90	20240125	5200	-38.65	20231227	150	2026.67	20231017	0.20	N	078860	500	24 억	45587	N	N	N	N
85	20240215	130545	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3180	0	3	0.00	53150090	16727	129.97	3180	3240	3120	4130	2230	3180	3177.50	0.95	-1709	3353	3266	3198	3111	3043	3310	3155	24	950	500	2090	5	1	4806323	153	-0.24	0.16	12	0.35	-12991.00	19663.00	9871	20230209	-67.78	3100	20240125	2.58	4000	-20.50	20240104	3100	2.58	20240125	5200	-38.85	20231227	150	2020.00	20231017	0.20	N	078860	500	24 억	45587	N	N	N	N
86	20240215	120549	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3210	30	2	0.94	53025620	16688	129.67	3180	3240	3120	4130	2230	3180	3177.47	0.95	-1692	3353	3266	3198	3111	3043	3310	3155	24	950	500	2090	5	1	4806323	154	-0.25	0.16	12	0.35	-12991.00	19663.00	9871	20230209	-67.48	3100	20240125	3.55	4000	-19.75	20240104	3100	3.55	20240125	5200	-38.27	20231227	150	2040.00	20231017	0.20	N	078860	500	24 억	45587	N	N	N	N
87	20240215	110547	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3195	15	2	0.47	40471290	12761	99.15	3180	3240	3120	4130	2230	3180	3171.48	0.95	-1638	3353	3266	3198	3111	3043	3310	3155	24	950	500	2090	5	1	4806323	154	-0.25	0.16	12	0.27	-12991.00	19663.00	9871	20230209	-67.63	3100	20240125	3.06	4000	-20.12	20240104	3100	3.06	20240125	5200	-38.56	20231227	150	2030.00	20231017	0.20	N	078860	500	24 억	45587	N	N	N	N
88	20240215	100545	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3240	60	2	1.89	34001165	10738	83.43	3180	3240	3120	4130	2230	3180	3166.43	0.95	-975	3353	3266	3198	3111	3043	3310	3155	24	950	500	2090	5	1	4806323	156	-0.25	0.16	12	0.22	-12991.00	19663.00	9871	20230209	-67.18	3100	20240125	4.52	4000	-19.00	20240104	3100	4.52	20240125	5200	-37.69	20231227	150	2060.00	20231017	0.20	N	078860	500	24 억	45587	N	N	N	N
89	20240215	090546	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3155	-25	5	-0.79	7287970	2291	17.80	3180	3200	3155	4130	2230	3180	3181.13	0.95	-1150	3353	3266	3198	3111	3043	3310	3155	24	950	500	2090	5	1	4806323	152	-0.24	0.16	12	0.05	-12991.00	19663.00	9871	20230209	-68.04	3100	20240125	1.77	4000	-21.12	20240104	3100	1.77	20240125	5200	-39.33	20231227	150	2003.33	20231017	0.20	N	078860	500	24 억	45587	N	N	N	N
90	20240214	160543	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3180	-35	5	-1.09	40788085	12792	55.68	3155	3285	3130	4175	2255	3215	3188.56	0.98	-1454	3305	3260	3235	3190	3165	3247	3177	24	960	500	2120	5	1	4806323	153	-0.24	0.16	12	0.27	-12991.00	19663.00	9956	20230208	-68.06	3100	20240125	2.58	4000	-20.50	20240104	3100	2.58	20240125	5200	-38.85	20231227	150	2020.00	20231017	0.20	N	078860	500	24 억	47041	N	N	N	N
91	20240214	150544	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3190	-25	5	-0.78	35654860	11178	48.65	3155	3285	3130	4175	2255	3215	3189.74	0.98	-1398	3305	3260	3235	3190	3165	3247	3177	24	960	500	2120	5	1	4806323	153	-0.25	0.16	12	0.23	-12991.00	19663.00	9956	20230208	-67.96	3100	20240125	2.90	4000	-20.25	20240104	3100	2.90	20240125	5200	-38.65	20231227	150	2026.67	20231017	0.20	N	078860	500	24 억	47041	N	N	N	N
92	20240214	140542	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3190	-25	5	-0.78	33375310	10463	45.54	3155	3285	3130	4175	2255	3215	3189.84	0.98	-1141	3305	3260	3235	3190	3165	3247	3177	24	960	500	2120	5	1	4806323	153	-0.25	0.16	12	0.22	-12991.00	19663.00	9956	20230208	-67.96	3100	20240125	2.90	4000	-20.25	20240104	3100	2.90	20240125	5200	-38.65	20231227	150	2026.67	20231017	0.20	N	078860	500	24 억	47041	N	N	N	N
93	20240214	130543	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3180	-35	5	-1.09	29040695	9100	39.61	3155	3285	3130	4175	2255	3215	3191.29	0.98	-919	3305	3260	3235	3190	3165	3247	3177	24	960	500	2120	5	1	4806323	153	-0.24	0.16	12	0.19	-12991.00	19663.00	9956	20230208	-68.06	3100	20240125	2.58	4000	-20.50	20240104	3100	2.58	20240125	5200	-38.85	20231227	150	2020.00	20231017	0.20	N	078860	500	24 억	47041	N	N	N	N
94	20240214	120539	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3185	-30	5	-0.93	25451420	7971	34.69	3155	3285	3130	4175	2255	3215	3193.00	0.98	-758	3305	3260	3235	3190	3165	3247	3177	24	960	500	2120	5	1	4806323	153	-0.25	0.16	12	0.17	-12991.00	19663.00	9956	20230208	-68.01	3100	20240125	2.74	4000	-20.38	20240104	3100	2.74	20240125	5200	-38.75	20231227	150	2023.33	20231017	0.20	N	078860	500	24 억	47041	N	N	N	N
95	20240214	110544	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3185	-30	5	-0.93	23399875	7327	31.89	3155	3285	3130	4175	2255	3215	3193.65	0.98	-750	3305	3260	3235	3190	3165	3247	3177	24	960	500	2120	5	1	4806323	153	-0.25	0.16	12	0.15	-12991.00	19663.00	9956	20230208	-68.01	3100	20240125	2.74	4000	-20.38	20240104	3100	2.74	20240125	5200	-38.75	20231227	150	2023.33	20231017	0.20	N	078860	500	24 억	47041	N	N	N	N
96	20240214	090536	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3185	-30	5	-0.93	5752410	1829	7.96	3155	3185	3130	4175	2255	3215	3145.11	0.98	732	3305	3260	3235	3190	3165	3247	3177	24	960	500	2120	5	1	4806323	153	-0.25	0.16	12	0.04	-12991.00	19663.00	9956	20230208	-68.01	3100	20240125	2.74	4000	-20.38	20240104	3100	2.74	20240125	5200	-38.75	20231227	150	2023.33	20231017	0.20	N	078860	500	24 억	47041	N	N	N	N
97	20240213	160537	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3215	-65	5	-1.98	74302025	22953	316.24	3280	3280	3210	4260	2300	3280	3237.14	0.96	1009	3426	3352	3301	3227	3176	3327	3202	24	980	500	2160	5	1	4806323	155	-0.25	0.16	12	0.48	-12991.00	19663.00	9998	20230207	-67.84	3100	20240125	3.71	4000	-19.62	20240104	3100	3.71	20240125	5200	-38.17	20231227	150	2043.33	20231017	0.20	N	078860	500	24 억	46032	N	N	N	N
98	20240213	150536	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3230	-50	5	-1.52	69787230	21550	296.91	3280	3280	3215	4260	2300	3280	3238.39	0.96	991	3426	3352	3301	3227	3176	3327	3202	24	980	500	2160	5	1	4806323	155	-0.25	0.16	12	0.45	-12991.00	19663.00	9998	20230207	-67.69	3100	20240125	4.19	4000	-19.25	20240104	3100	4.19	20240125	5200	-37.88	20231227	150	2053.33	20231017	0.20	N	078860	500	24 억	46032	N	N	N	N
99	20240213	140543	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3245	-35	5	-1.07	51205075	15794	217.61	3280	3280	3220	4260	2300	3280	3242.06	0.96	811	3426	3352	3301	3227	3176	3327	3202	24	980	500	2160	5	1	4806323	156	-0.25	0.17	12	0.33	-12991.00	19663.00	9998	20230207	-67.54	3100	20240125	4.68	4000	-18.88	20240104	3100	4.68	20240125	5200	-37.60	20231227	150	2063.33	20231017	0.20	N	078860	500	24 억	46032	N	N	N	N
100	20240213	130536	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3245	-35	5	-1.07	51084975	15757	217.10	3280	3280	3220	4260	2300	3280	3242.05	0.96	811	3426	3352	3301	3227	3176	3327	3202	24	980	500	2160	5	1	4806323	156	-0.25	0.17	12	0.33	-12991.00	19663.00	9998	20230207	-67.54	3100	20240125	4.68	4000	-18.88	20240104	3100	4.68	20240125	5200	-37.60	20231227	150	2063.33	20231017	0.20	N	078860	500	24 억	46032	N	N	N	N
101	20240213	120542	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3245	-35	5	-1.07	47188840	14555	200.54	3280	3280	3220	4260	2300	3280	3242.11	0.96	811	3426	3352	3301	3227	3176	3327	3202	24	980	500	2160	5	1	4806323	156	-0.25	0.17	12	0.30	-12991.00	19663.00	9998	20230207	-67.54	3100	20240125	4.68	4000	-18.88	20240104	3100	4.68	20240125	5200	-37.60	20231227	150	2063.33	20231017	0.20	N	078860	500	24 억	46032	N	N	N	N
102	20240213	110541	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3220	-60	5	-1.83	27090185	8353	115.09	3280	3280	3220	4260	2300	3280	3243.17	0.96	-87	3426	3352	3301	3227	3176	3327	3202	24	980	500	2160	5	1	4806323	155	-0.25	0.16	12	0.17	-12991.00	19663.00	9998	20230207	-67.79	3100	20240125	3.87	4000	-19.50	20240104	3100	3.87	20240125	5200	-38.08	20231227	150	2046.67	20231017	0.20	N	078860	500	24 억	46032	N	N	N	N
103	20240213	100446	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3260	-20	5	-0.61	3649020	1115	15.36	3280	3280	3260	4260	2300	3280	3272.66	0.96	-90	3426	3352	3301	3227	3176	3327	3202	24	980	500	2160	5	1	4806323	157	-0.25	0.17	12	0.02	-12991.00	19663.00	9998	20230207	-67.39	3100	20240125	5.16	4000	-18.50	20240104	3100	5.16	20240125	5200	-37.31	20231227	150	2073.33	20231017	0.20	N	078860	500	24 억	46032	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History