KissMeData/111710/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	160746	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5980	20	2	0.34	26526900	4460	80.89	5950	5990	5900	7740	4180	5960	5947.74	0.10	-184	6080	6020	5920	5860	5760	6050	5890	41	1780	200	4290	10	1	20588000	1231	5.96	0.73	12	0.02	1003.00	8185.00	8330	20230228	-28.21	5620	20231110	6.41	6830	-12.45	20240110	5820	2.75	20240228	8320	-28.12	20230310	5620	6.41	20231110	0.52	N	111710	200	41 억	20053	N	N	N	N
3	20240229	150749	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5950	-10	5	-0.17	23075410	3881	70.38	5950	5990	5900	7740	4180	5960	5945.74	0.10	-121	6080	6020	5920	5860	5760	6050	5890	41	1780	200	4290	10	1	20588000	1225	5.93	0.73	12	0.02	1003.00	8185.00	8330	20230228	-28.57	5620	20231110	5.87	6830	-12.88	20240110	5820	2.23	20240228	8320	-28.49	20230310	5620	5.87	20231110	0.52	N	111710	200	41 억	20053	N	N	N	N
4	20240229	140749	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5950	-10	5	-0.17	21879260	3680	66.74	5950	5990	5900	7740	4180	5960	5945.45	0.10	-121	6080	6020	5920	5860	5760	6050	5890	41	1780	200	4290	10	1	20588000	1225	5.93	0.73	12	0.02	1003.00	8185.00	8330	20230228	-28.57	5620	20231110	5.87	6830	-12.88	20240110	5820	2.23	20240228	8320	-28.49	20230310	5620	5.87	20231110	0.52	N	111710	200	41 억	20053	N	N	N	N
5	20240229	130747	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5950	-10	5	-0.17	21879260	3680	66.74	5950	5990	5900	7740	4180	5960	5945.45	0.10	-121	6080	6020	5920	5860	5760	6050	5890	41	1780	200	4290	10	1	20588000	1225	5.93	0.73	12	0.02	1003.00	8185.00	8330	20230228	-28.57	5620	20231110	5.87	6830	-12.88	20240110	5820	2.23	20240228	8320	-28.49	20230310	5620	5.87	20231110	0.52	N	111710	200	41 억	20053	N	N	N	N
6	20240229	120747	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5950	-10	5	-0.17	6494550	1094	19.84	5950	5990	5900	7740	4180	5960	5936.52	0.10	-44	6080	6020	5920	5860	5760	6050	5890	41	1780	200	4290	10	1	20588000	1225	5.93	0.73	12	0.01	1003.00	8185.00	8330	20230228	-28.57	5620	20231110	5.87	6830	-12.88	20240110	5820	2.23	20240228	8320	-28.49	20230310	5620	5.87	20231110	0.52	N	111710	200	41 억	20053	N	N	N	N
7	20240229	110749	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5980	20	2	0.34	6452870	1087	19.71	5950	5990	5900	7740	4180	5960	5936.40	0.10	-38	6080	6020	5920	5860	5760	6050	5890	41	1780	200	4290	10	1	20588000	1231	5.96	0.73	12	0.01	1003.00	8185.00	8330	20230228	-28.21	5620	20231110	6.41	6830	-12.45	20240110	5820	2.75	20240228	8320	-28.12	20230310	5620	6.41	20231110	0.52	N	111710	200	41 억	20053	N	N	N	N
8	20240229	100750	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5940	-20	5	-0.34	2752500	465	8.43	5950	5950	5900	7740	4180	5960	5919.35	0.10	-23	6080	6020	5920	5860	5760	6050	5890	41	1780	200	4290	10	1	20588000	1223	5.92	0.73	12	0.00	1003.00	8185.00	8330	20230228	-28.69	5620	20231110	5.69	6830	-13.03	20240110	5820	2.06	20240228	8320	-28.61	20230310	5620	5.69	20231110	0.52	N	111710	200	41 억	20053	N	N	N	N
9	20240229	090748	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5910	-50	5	-0.84	724890	122	2.21	5950	5950	5900	7740	4180	5960	5941.72	0.10	-2	6080	6020	5920	5860	5760	6050	5890	41	1780	200	4290	10	1	20588000	1217	5.89	0.72	12	0.00	1003.00	8185.00	8330	20230228	-29.05	5620	20231110	5.16	6830	-13.47	20240110	5820	1.55	20240228	8320	-28.97	20230310	5620	5.16	20231110	0.52	N	111710	200	41 억	20053	N	N	N	N
10	20240228	160704	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5960	30	2	0.51	32411280	5514	64.73	5820	5980	5820	7700	4160	5930	5878.00	0.10	-257	6090	6010	5950	5870	5810	5980	5840	41	1770	200	4260	10	1	20588000	1227	5.94	0.73	12	0.03	1003.00	8185.00	8390	20230222	-28.96	5620	20231110	6.05	6830	-12.74	20240110	5820	2.41	20240228	8330	-28.45	20230228	5620	6.05	20231110	0.52	N	111710	200	41 억	20310	N	N	N	N
11	20240228	150703	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5890	-40	5	-0.67	31646390	5385	63.22	5820	5980	5820	7700	4160	5930	5876.77	0.10	-260	6090	6010	5950	5870	5810	5980	5840	41	1770	200	4260	10	1	20588000	1213	5.87	0.72	12	0.03	1003.00	8185.00	8390	20230222	-29.80	5620	20231110	4.80	6830	-13.76	20240110	5820	1.20	20240228	8330	-29.29	20230228	5620	4.80	20231110	0.52	N	111710	200	41 억	20310	N	N	N	N
12	20240228	140746	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5920	-10	5	-0.17	24848090	4234	49.71	5820	5980	5820	7700	4160	5930	5868.70	0.10	-283	6090	6010	5950	5870	5810	5980	5840	41	1770	200	4260	10	1	20588000	1219	5.90	0.72	12	0.02	1003.00	8185.00	8390	20230222	-29.44	5620	20231110	5.34	6830	-13.32	20240110	5820	1.72	20240228	8330	-28.93	20230228	5620	5.34	20231110	0.52	N	111710	200	41 억	20310	N	N	N	N
13	20240228	130747	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5920	-10	5	-0.17	24137690	4114	48.30	5820	5980	5820	7700	4160	5930	5867.21	0.10	-277	6090	6010	5950	5870	5810	5980	5840	41	1770	200	4260	10	1	20588000	1219	5.90	0.72	12	0.02	1003.00	8185.00	8390	20230222	-29.44	5620	20231110	5.34	6830	-13.32	20240110	5820	1.72	20240228	8330	-28.93	20230228	5620	5.34	20231110	0.52	N	111710	200	41 억	20310	N	N	N	N
14	20240228	120750	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5880	-50	5	-0.84	20508520	3501	41.10	5820	5980	5820	7700	4160	5930	5857.90	0.10	-134	6090	6010	5950	5870	5810	5980	5840	41	1770	200	4260	10	1	20588000	1211	5.86	0.72	12	0.02	1003.00	8185.00	8390	20230222	-29.92	5620	20231110	4.63	6830	-13.91	20240110	5820	1.03	20240228	8330	-29.41	20230228	5620	4.63	20231110	0.52	N	111710	200	41 억	20310	N	N	N	N
15	20240228	110719	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5870	-60	5	-1.01	19115240	3264	38.32	5820	5980	5820	7700	4160	5930	5856.38	0.10	-130	6090	6010	5950	5870	5810	5980	5840	41	1770	200	4260	10	1	20588000	1209	5.85	0.72	12	0.02	1003.00	8185.00	8390	20230222	-30.04	5620	20231110	4.45	6830	-14.06	20240110	5820	0.86	20240228	8330	-29.53	20230228	5620	4.45	20231110	0.52	N	111710	200	41 억	20310	N	N	N	N
16	20240228	100745	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5880	-50	5	-0.84	12510850	2139	25.11	5820	5980	5820	7700	4160	5930	5848.92	0.10	-75	6090	6010	5950	5870	5810	5980	5840	41	1770	200	4260	10	1	20588000	1211	5.86	0.72	12	0.01	1003.00	8185.00	8390	20230222	-29.92	5620	20231110	4.63	6830	-13.91	20240110	5820	1.03	20240228	8330	-29.41	20230228	5620	4.63	20231110	0.52	N	111710	200	41 억	20310	N	N	N	N
17	20240228	090750	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5880	-50	5	-0.84	7930440	1362	15.99	5820	5980	5820	7700	4160	5930	5822.64	0.10	166	6090	6010	5950	5870	5810	5980	5840	41	1770	200	4260	10	1	20588000	1211	5.86	0.72	12	0.01	1003.00	8185.00	8390	20230222	-29.92	5620	20231110	4.63	6830	-13.91	20240110	5820	1.03	20240228	8330	-29.41	20230228	5620	4.63	20231110	0.52	N	111710	200	41 억	20310	N	N	N	N
18	20240227	160747	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5930	-110	5	-1.82	50608490	8518	140.56	6030	6030	5890	7850	4230	6040	5941.36	0.10	-170	6100	6070	6020	5990	5940	6045	5965	41	1810	200	4340	10	1	20588000	1221	5.91	0.72	12	0.04	1003.00	8185.00	8450	20230221	-29.82	5620	20231110	5.52	6830	-13.18	20240110	5890	0.68	20240227	8330	-28.81	20230228	5620	5.52	20231110	0.52	N	111710	200	41 억	20541	N	N	N	N
19	20240227	150749	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5930	-110	5	-1.82	49281470	8294	136.86	6030	6030	5890	7850	4230	6040	5941.82	0.10	-122	6100	6070	6020	5990	5940	6045	5965	41	1810	200	4340	10	1	20588000	1221	5.91	0.72	12	0.04	1003.00	8185.00	8450	20230221	-29.82	5620	20231110	5.52	6830	-13.18	20240110	5890	0.68	20240227	8330	-28.81	20230228	5620	5.52	20231110	0.52	N	111710	200	41 억	20541	N	N	N	N
20	20240227	140746	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5930	-110	5	-1.82	42797530	7196	118.75	6030	6030	5890	7850	4230	6040	5947.41	0.10	-121	6100	6070	6020	5990	5940	6045	5965	41	1810	200	4340	10	1	20588000	1221	5.91	0.72	12	0.03	1003.00	8185.00	8450	20230221	-29.82	5620	20231110	5.52	6830	-13.18	20240110	5890	0.68	20240227	8330	-28.81	20230228	5620	5.52	20231110	0.52	N	111710	200	41 억	20541	N	N	N	N
21	20240227	130707	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5920	-120	5	-1.99	42643620	7170	118.32	6030	6030	5890	7850	4230	6040	5947.51	0.10	-107	6100	6070	6020	5990	5940	6045	5965	41	1810	200	4340	10	1	20588000	1219	5.90	0.72	12	0.03	1003.00	8185.00	8450	20230221	-29.94	5620	20231110	5.34	6830	-13.32	20240110	5890	0.51	20240227	8330	-28.93	20230228	5620	5.34	20231110	0.52	N	111710	200	41 억	20541	N	N	N	N
22	20240227	120749	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5920	-120	5	-1.99	42602290	7163	118.20	6030	6030	5890	7850	4230	6040	5947.55	0.10	-104	6100	6070	6020	5990	5940	6045	5965	41	1810	200	4340	10	1	20588000	1219	5.90	0.72	12	0.03	1003.00	8185.00	8450	20230221	-29.94	5620	20231110	5.34	6830	-13.32	20240110	5890	0.51	20240227	8330	-28.93	20230228	5620	5.34	20231110	0.52	N	111710	200	41 억	20541	N	N	N	N
23	20240227	110747	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5970	-70	5	-1.16	25548480	4282	70.66	6030	6030	5940	7850	4230	6040	5966.48	0.10	-84	6100	6070	6020	5990	5940	6045	5965	41	1810	200	4340	10	1	20588000	1229	5.95	0.73	12	0.02	1003.00	8185.00	8450	20230221	-29.35	5620	20231110	6.23	6830	-12.59	20240110	5900	1.19	20240207	8330	-28.33	20230228	5620	6.23	20231110	0.52	N	111710	200	41 억	20541	N	N	N	N
24	20240227	100744	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5990	-50	5	-0.83	7635840	1276	21.06	6030	6030	5980	7850	4230	6040	5984.20	0.10	-78	6100	6070	6020	5990	5940	6045	5965	41	1810	200	4340	10	1	20588000	1233	5.97	0.73	12	0.01	1003.00	8185.00	8450	20230221	-29.11	5620	20231110	6.58	6830	-12.30	20240110	5900	1.53	20240207	8330	-28.09	20230228	5620	6.58	20231110	0.52	N	111710	200	41 억	20541	N	N	N	N
25	20240227	090747	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6040	0	3	0.00	0	0	0.00	0	0	0	7850	4230	6040	0.00	0.10	0	6100	6070	6020	5990	5940	6045	5965	41	1810	200	4340	10	1	20588000	1244	6.02	0.74	12	0.00	1003.00	8185.00	8450	20230221	-28.52	5620	20231110	7.47	6830	-11.57	20240110	5900	2.37	20240207	8330	-27.49	20230228	5620	7.47	20231110	0.52	N	111710	200	41 억	20541	N	N	N	N
26	20240226	160745	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6040	-10	5	-0.17	36420410	6058	147.18	6050	6050	5970	7860	4240	6050	6011.95	0.10	49	6110	6080	6040	6010	5970	6060	5990	41	1810	200	4350	10	1	20588000	1244	6.02	0.74	12	0.03	1003.00	8185.00	8450	20230221	-28.52	5620	20231110	7.47	6830	-11.57	20240110	5900	2.37	20240207	8330	-27.49	20230228	5620	7.47	20231110	0.52	N	111710	200	41 억	20491	N	N	N	N
27	20240226	150740	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6000	-50	5	-0.83	34835920	5795	140.79	6050	6050	5970	7860	4240	6050	6011.38	0.10	48	6110	6080	6040	6010	5970	6060	5990	41	1810	200	4350	10	1	20588000	1235	5.98	0.73	12	0.03	1003.00	8185.00	8450	20230221	-28.99	5620	20231110	6.76	6830	-12.15	20240110	5900	1.69	20240207	8330	-27.97	20230228	5620	6.76	20231110	0.52	N	111710	200	41 억	20491	N	N	N	N
28	20240226	140742	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6040	-10	5	-0.17	31824770	5294	128.62	6050	6050	5970	7860	4240	6050	6011.48	0.10	44	6110	6080	6040	6010	5970	6060	5990	41	1810	200	4350	10	1	20588000	1244	6.02	0.74	12	0.03	1003.00	8185.00	8450	20230221	-28.52	5620	20231110	7.47	6830	-11.57	20240110	5900	2.37	20240207	8330	-27.49	20230228	5620	7.47	20231110	0.52	N	111710	200	41 억	20491	N	N	N	N
29	20240226	130738	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6010	-40	5	-0.66	30900650	5141	124.90	6050	6050	5970	7860	4240	6050	6010.63	0.10	44	6110	6080	6040	6010	5970	6060	5990	41	1810	200	4350	10	1	20588000	1237	5.99	0.73	12	0.02	1003.00	8185.00	8450	20230221	-28.88	5620	20231110	6.94	6830	-12.01	20240110	5900	1.86	20240207	8330	-27.85	20230228	5620	6.94	20231110	0.52	N	111710	200	41 억	20491	N	N	N	N
30	20240226	120737	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5990	-60	5	-0.99	30840550	5131	124.66	6050	6050	5970	7860	4240	6050	6010.63	0.10	44	6110	6080	6040	6010	5970	6060	5990	41	1810	200	4350	10	1	20588000	1233	5.97	0.73	12	0.02	1003.00	8185.00	8450	20230221	-29.11	5620	20231110	6.58	6830	-12.30	20240110	5900	1.53	20240207	8330	-28.09	20230228	5620	6.58	20231110	0.52	N	111710	200	41 억	20491	N	N	N	N
31	20240226	110736	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6000	-50	5	-0.83	21151430	3513	85.35	6050	6050	6000	7860	4240	6050	6020.90	0.10	1	6110	6080	6040	6010	5970	6060	5990	41	1810	200	4350	10	1	20588000	1235	5.98	0.73	12	0.02	1003.00	8185.00	8450	20230221	-28.99	5620	20231110	6.76	6830	-12.15	20240110	5900	1.69	20240207	8330	-27.97	20230228	5620	6.76	20231110	0.52	N	111710	200	41 억	20491	N	N	N	N
32	20240226	100734	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6050	0	3	0.00	3394050	561	13.63	6050	6050	6050	7860	4240	6050	6050.00	0.10	-18	6110	6080	6040	6010	5970	6060	5990	41	1810	200	4350	10	1	20588000	1246	6.03	0.74	12	0.00	1003.00	8185.00	8450	20230221	-28.40	5620	20231110	7.65	6830	-11.42	20240110	5900	2.54	20240207	8330	-27.37	20230228	5620	7.65	20231110	0.52	N	111710	200	41 억	20491	N	N	N	N
33	20240226	090733	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6050	0	3	0.00	96800	16	0.39	6050	6050	6050	7860	4240	6050	6050.00	0.10	0	6110	6080	6040	6010	5970	6060	5990	41	1810	200	4350	10	1	20588000	1246	6.03	0.74	12	0.00	1003.00	8185.00	8450	20230221	-28.40	5620	20231110	7.65	6830	-11.42	20240110	5900	2.54	20240207	8330	-27.37	20230228	5620	7.65	20231110	0.52	N	111710	200	41 억	20491	N	N	N	N
34	20240223	160734	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6050	-20	5	-0.33	24791380	4116	164.05	6070	6070	6000	7890	4250	6070	6023.17	0.10	-70	6123	6096	6043	6016	5963	6110	6030	41	1820	200	4370	10	1	20588000	1246	6.03	0.74	12	0.02	1003.00	8185.00	8450	20230221	-28.40	5620	20231110	7.65	6830	-11.42	20240110	5900	2.54	20240207	8330	-27.37	20230228	5620	7.65	20231110	0.52	N	111710	200	41 억	20561	N	N	N	N
35	20240223	150729	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6030	-40	5	-0.66	24476780	4064	161.98	6070	6070	6000	7890	4250	6070	6022.83	0.10	-69	6123	6096	6043	6016	5963	6110	6030	41	1820	200	4370	10	1	20588000	1241	6.01	0.74	12	0.02	1003.00	8185.00	8450	20230221	-28.64	5620	20231110	7.30	6830	-11.71	20240110	5900	2.20	20240207	8330	-27.61	20230228	5620	7.30	20231110	0.52	N	111710	200	41 억	20561	N	N	N	N
36	20240223	140731	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6030	-40	5	-0.66	13994280	2322	92.55	6070	6070	6020	7890	4250	6070	6026.82	0.10	-20	6123	6096	6043	6016	5963	6110	6030	41	1820	200	4370	10	1	20588000	1241	6.01	0.74	12	0.01	1003.00	8185.00	8450	20230221	-28.64	5620	20231110	7.30	6830	-11.71	20240110	5900	2.20	20240207	8330	-27.61	20230228	5620	7.30	20231110	0.52	N	111710	200	41 억	20561	N	N	N	N
37	20240223	130727	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6020	-50	5	-0.82	11726340	1946	77.56	6070	6070	6020	7890	4250	6070	6025.87	0.10	-13	6123	6096	6043	6016	5963	6110	6030	41	1820	200	4370	10	1	20588000	1239	6.00	0.74	12	0.01	1003.00	8185.00	8450	20230221	-28.76	5620	20231110	7.12	6830	-11.86	20240110	5900	2.03	20240207	8330	-27.73	20230228	5620	7.12	20231110	0.52	N	111710	200	41 억	20561	N	N	N	N
38	20240223	120729	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6020	-50	5	-0.82	11726340	1946	77.56	6070	6070	6020	7890	4250	6070	6025.87	0.10	-13	6123	6096	6043	6016	5963	6110	6030	41	1820	200	4370	10	1	20588000	1239	6.00	0.74	12	0.01	1003.00	8185.00	8450	20230221	-28.76	5620	20231110	7.12	6830	-11.86	20240110	5900	2.03	20240207	8330	-27.73	20230228	5620	7.12	20231110	0.52	N	111710	200	41 억	20561	N	N	N	N
39	20240223	110723	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6020	-50	5	-0.82	10426000	1730	68.95	6070	6070	6020	7890	4250	6070	6026.59	0.10	-12	6123	6096	6043	6016	5963	6110	6030	41	1820	200	4370	10	1	20588000	1239	6.00	0.74	12	0.01	1003.00	8185.00	8450	20230221	-28.76	5620	20231110	7.12	6830	-11.86	20240110	5900	2.03	20240207	8330	-27.73	20230228	5620	7.12	20231110	0.52	N	111710	200	41 억	20561	N	N	N	N
40	20240223	100725	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6020	-50	5	-0.82	3049500	505	20.13	6070	6070	6020	7890	4250	6070	6038.61	0.10	-12	6123	6096	6043	6016	5963	6110	6030	41	1820	200	4370	10	1	20588000	1239	6.00	0.74	12	0.00	1003.00	8185.00	8450	20230221	-28.76	5620	20231110	7.12	6830	-11.86	20240110	5900	2.03	20240207	8330	-27.73	20230228	5620	7.12	20231110	0.52	N	111710	200	41 억	20561	N	N	N	N
41	20240223	090727	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6070	0	3	0.00	194240	32	1.28	6070	6070	6070	7890	4250	6070	6070.00	0.10	-4	6123	6096	6043	6016	5963	6110	6030	41	1820	200	4370	10	1	20588000	1250	6.05	0.74	12	0.00	1003.00	8185.00	8450	20230221	-28.17	5620	20231110	8.01	6830	-11.13	20240110	5900	2.88	20240207	8330	-27.13	20230228	5620	8.01	20231110	0.52	N	111710	200	41 억	20561	N	N	N	N
42	20240222	160719	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6070	40	2	0.66	15097000	2509	43.89	6030	6070	5990	7830	4230	6030	6017.14	0.10	-115	6116	6072	6036	5992	5956	6055	5975	41	1800	200	4340	10	1	20588000	1250	6.05	0.74	12	0.01	1003.00	8185.00	8590	20230216	-29.34	5620	20231110	8.01	6830	-11.13	20240110	5900	2.88	20240207	8390	-27.65	20230222	5620	8.01	20231110	0.52	N	111710	200	41 억	20676	N	N	N	N
43	20240222	150727	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6020	-10	5	-0.17	14453580	2403	42.04	6030	6030	5990	7830	4230	6030	6014.81	0.10	-115	6116	6072	6036	5992	5956	6055	5975	41	1800	200	4340	10	1	20588000	1239	6.00	0.74	12	0.01	1003.00	8185.00	8590	20230216	-29.92	5620	20231110	7.12	6830	-11.86	20240110	5900	2.03	20240207	8390	-28.25	20230222	5620	7.12	20231110	0.52	N	111710	200	41 억	20676	N	N	N	N
44	20240222	140723	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6030	0	3	0.00	11435400	1900	33.24	6030	6030	6000	7830	4230	6030	6018.63	0.10	-108	6116	6072	6036	5992	5956	6055	5975	41	1800	200	4340	10	1	20588000	1241	6.01	0.74	12	0.01	1003.00	8185.00	8590	20230216	-29.80	5620	20231110	7.30	6830	-11.71	20240110	5900	2.20	20240207	8390	-28.13	20230222	5620	7.30	20231110	0.52	N	111710	200	41 억	20676	N	N	N	N
45	20240222	130712	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6030	0	3	0.00	11435400	1900	33.24	6030	6030	6000	7830	4230	6030	6018.63	0.10	-108	6116	6072	6036	5992	5956	6055	5975	41	1800	200	4340	10	1	20588000	1241	6.01	0.74	12	0.01	1003.00	8185.00	8590	20230216	-29.80	5620	20231110	7.30	6830	-11.71	20240110	5900	2.20	20240207	8390	-28.13	20230222	5620	7.30	20231110	0.52	N	111710	200	41 억	20676	N	N	N	N
46	20240222	120723	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6020	-10	5	-0.17	8854560	1472	25.75	6030	6030	6000	7830	4230	6030	6015.33	0.10	-107	6116	6072	6036	5992	5956	6055	5975	41	1800	200	4340	10	1	20588000	1239	6.00	0.74	12	0.01	1003.00	8185.00	8590	20230216	-29.92	5620	20231110	7.12	6830	-11.86	20240110	5900	2.03	20240207	8390	-28.25	20230222	5620	7.12	20231110	0.52	N	111710	200	41 억	20676	N	N	N	N
47	20240222	110719	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6000	-30	5	-0.50	7187990	1195	20.91	6030	6030	6000	7830	4230	6030	6015.05	0.10	-71	6116	6072	6036	5992	5956	6055	5975	41	1800	200	4340	10	1	20588000	1235	5.98	0.73	12	0.01	1003.00	8185.00	8590	20230216	-30.15	5620	20231110	6.76	6830	-12.15	20240110	5900	1.69	20240207	8390	-28.49	20230222	5620	6.76	20231110	0.52	N	111710	200	41 억	20676	N	N	N	N
48	20240222	100711	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6020	-10	5	-0.17	1591790	264	4.62	6030	6030	6020	7830	4230	6030	6029.51	0.10	-9	6116	6072	6036	5992	5956	6055	5975	41	1800	200	4340	10	1	20588000	1239	6.00	0.74	12	0.00	1003.00	8185.00	8590	20230216	-29.92	5620	20231110	7.12	6830	-11.86	20240110	5900	2.03	20240207	8390	-28.25	20230222	5620	7.12	20231110	0.52	N	111710	200	41 억	20676	N	N	N	N
49	20240222	090726	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6030	0	3	0.00	0	0	0.00	0	0	0	7830	4230	6030	0.00	0.10	0	6116	6072	6036	5992	5956	6055	5975	41	1800	200	4340	10	1	20588000	1241	6.01	0.74	12	0.00	1003.00	8185.00	8590	20230216	-29.80	5620	20231110	7.30	6830	-11.71	20240110	5900	2.20	20240207	8390	-28.13	20230222	5620	7.30	20231110	0.52	N	111710	200	41 억	20676	N	N	N	N
50	20240221	160718	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6030	0	3	0.00	34450280	5712	49.88	6080	6080	6000	7830	4230	6030	6031.21	0.10	500	6143	6086	6053	5996	5963	6070	5980	41	1800	200	4340	10	1	20588000	1241	6.01	0.74	12	0.03	1003.00	8185.00	8590	20230216	-29.80	5620	20231110	7.30	6830	-11.71	20240110	5900	2.20	20240207	8450	-28.64	20230221	5620	7.30	20231110	0.52	N	111710	200	41 억	20176	N	N	N	N
51	20240221	150712	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6050	20	2	0.33	32436140	5379	46.97	6080	6080	6000	7830	4230	6030	6030.14	0.10	527	6143	6086	6053	5996	5963	6070	5980	41	1800	200	4340	10	1	20588000	1246	6.03	0.74	12	0.03	1003.00	8185.00	8590	20230216	-29.57	5620	20231110	7.65	6830	-11.42	20240110	5900	2.54	20240207	8450	-28.40	20230221	5620	7.65	20231110	0.52	N	111710	200	41 억	20176	N	N	N	N
52	20240221	140713	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6050	20	2	0.33	31262440	5185	45.28	6080	6080	6000	7830	4230	6030	6029.40	0.10	545	6143	6086	6053	5996	5963	6070	5980	41	1800	200	4340	10	1	20588000	1246	6.03	0.74	12	0.03	1003.00	8185.00	8590	20230216	-29.57	5620	20231110	7.65	6830	-11.42	20240110	5900	2.54	20240207	8450	-28.40	20230221	5620	7.65	20231110	0.52	N	111710	200	41 억	20176	N	N	N	N
53	20240221	130713	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6050	20	2	0.33	17874590	2956	25.81	6080	6080	6010	7830	4230	6030	6046.88	0.10	42	6143	6086	6053	5996	5963	6070	5980	41	1800	200	4340	10	1	20588000	1246	6.03	0.74	12	0.01	1003.00	8185.00	8590	20230216	-29.57	5620	20231110	7.65	6830	-11.42	20240110	5900	2.54	20240207	8450	-28.40	20230221	5620	7.65	20231110	0.52	N	111710	200	41 억	20176	N	N	N	N
54	20240221	120713	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6080	50	2	0.83	12506760	2065	18.03	6080	6080	6020	7830	4230	6030	6056.54	0.10	16	6143	6086	6053	5996	5963	6070	5980	41	1800	200	4340	10	1	20588000	1252	6.06	0.74	12	0.01	1003.00	8185.00	8590	20230216	-29.22	5620	20231110	8.19	6830	-10.98	20240110	5900	3.05	20240207	8450	-28.05	20230221	5620	8.19	20231110	0.52	N	111710	200	41 억	20176	N	N	N	N
55	20240221	110719	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6020	-10	5	-0.17	4883100	809	7.06	6080	6080	6020	7830	4230	6030	6035.97	0.10	-2	6143	6086	6053	5996	5963	6070	5980	41	1800	200	4340	10	1	20588000	1239	6.00	0.74	12	0.00	1003.00	8185.00	8590	20230216	-29.92	5620	20231110	7.12	6830	-11.86	20240110	5900	2.03	20240207	8450	-28.76	20230221	5620	7.12	20231110	0.52	N	111710	200	41 억	20176	N	N	N	N
56	20240221	100712	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6030	0	3	0.00	1024770	169	1.48	6080	6080	6030	7830	4230	6030	6063.73	0.10	-1	6143	6086	6053	5996	5963	6070	5980	41	1800	200	4340	10	1	20588000	1241	6.01	0.74	12	0.00	1003.00	8185.00	8590	20230216	-29.80	5620	20231110	7.30	6830	-11.71	20240110	5900	2.20	20240207	8450	-28.64	20230221	5620	7.30	20231110	0.52	N	111710	200	41 억	20176	N	N	N	N
57	20240221	090711	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6030	0	3	0.00	0	0	0.00	0	0	0	7830	4230	6030	0.00	0.10	0	6143	6086	6053	5996	5963	6070	5980	41	1800	200	4340	10	1	20588000	1241	6.01	0.74	12	0.00	1003.00	8185.00	8590	20230216	-29.80	5620	20231110	7.30	6830	-11.71	20240110	5900	2.20	20240207	8450	-28.64	20230221	5620	7.30	20231110	0.52	N	111710	200	41 억	20176	N	N	N	N
58	20240220	160705	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6030	-80	5	-1.31	69067120	11451	292.12	6110	6110	6020	7940	4280	6110	6031.54	0.10	310	6216	6162	6086	6032	5956	6190	6060	41	1830	200	4390	10	1	20588000	1241	6.01	0.74	12	0.06	1003.00	8185.00	8590	20230216	-29.80	5620	20231110	7.30	6830	-11.71	20240110	5900	2.20	20240207	8450	-28.64	20230221	5620	7.30	20231110	0.52	N	111710	200	41 억	19866	N	N	N	N
59	20240220	150708	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6030	-80	5	-1.31	64592860	10709	273.19	6110	6110	6020	7940	4280	6110	6031.64	0.10	310	6216	6162	6086	6032	5956	6190	6060	41	1830	200	4390	10	1	20588000	1241	6.01	0.74	12	0.05	1003.00	8185.00	8590	20230216	-29.80	5620	20231110	7.30	6830	-11.71	20240110	5900	2.20	20240207	8450	-28.64	20230221	5620	7.30	20231110	0.52	N	111710	200	41 억	19866	N	N	N	N
60	20240220	140706	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6040	-70	5	-1.15	56575090	9381	239.31	6110	6110	6020	7940	4280	6110	6030.82	0.10	247	6216	6162	6086	6032	5956	6190	6060	41	1830	200	4390	10	1	20588000	1244	6.02	0.74	12	0.05	1003.00	8185.00	8590	20230216	-29.69	5620	20231110	7.47	6830	-11.57	20240110	5900	2.37	20240207	8450	-28.52	20230221	5620	7.47	20231110	0.52	N	111710	200	41 억	19866	N	N	N	N
61	20240220	130708	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6040	-70	5	-1.15	56563020	9379	239.26	6110	6110	6020	7940	4280	6110	6030.82	0.10	247	6216	6162	6086	6032	5956	6190	6060	41	1830	200	4390	10	1	20588000	1244	6.02	0.74	12	0.05	1003.00	8185.00	8590	20230216	-29.69	5620	20231110	7.47	6830	-11.57	20240110	5900	2.37	20240207	8450	-28.52	20230221	5620	7.47	20231110	0.52	N	111710	200	41 억	19866	N	N	N	N
62	20240220	120704	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6030	-80	5	-1.31	54368540	9016	230.00	6110	6110	6020	7940	4280	6110	6030.23	0.10	243	6216	6162	6086	6032	5956	6190	6060	41	1830	200	4390	10	1	20588000	1241	6.01	0.74	12	0.04	1003.00	8185.00	8590	20230216	-29.80	5620	20231110	7.30	6830	-11.71	20240110	5900	2.20	20240207	8450	-28.64	20230221	5620	7.30	20231110	0.52	N	111710	200	41 억	19866	N	N	N	N
63	20240220	110705	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6050	-60	5	-0.98	54272040	9000	229.59	6110	6110	6020	7940	4280	6110	6030.23	0.10	243	6216	6162	6086	6032	5956	6190	6060	41	1830	200	4390	10	1	20588000	1246	6.03	0.74	12	0.04	1003.00	8185.00	8590	20230216	-29.57	5620	20231110	7.65	6830	-11.42	20240110	5900	2.54	20240207	8450	-28.40	20230221	5620	7.65	20231110	0.52	N	111710	200	41 억	19866	N	N	N	N
64	20240220	100656	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6050	-60	5	-0.98	8211110	1354	34.54	6110	6110	6040	7940	4280	6110	6064.34	0.10	44	6216	6162	6086	6032	5956	6190	6060	41	1830	200	4390	10	1	20588000	1246	6.03	0.74	12	0.01	1003.00	8185.00	8590	20230216	-29.57	5620	20231110	7.65	6830	-11.42	20240110	5900	2.54	20240207	8450	-28.40	20230221	5620	7.65	20231110	0.52	N	111710	200	41 억	19866	N	N	N	N
65	20240220	090712	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6110	0	3	0.00	592670	97	2.47	6110	6110	6110	7940	4280	6110	6110.00	0.10	0	6216	6162	6086	6032	5956	6190	6060	41	1830	200	4390	10	1	20588000	1258	6.09	0.75	12	0.00	1003.00	8185.00	8590	20230216	-28.87	5620	20231110	8.72	6830	-10.54	20240110	5900	3.56	20240207	8450	-27.69	20230221	5620	8.72	20231110	0.52	N	111710	200	41 억	19866	N	N	N	N
66	20240219	160706	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6110	80	2	1.33	23775230	3920	44.96	6030	6140	6010	7830	4230	6030	6065.11	0.09	394	6103	6066	6023	5986	5943	6085	6005	41	1800	200	4340	10	1	20588000	1258	6.09	0.75	12	0.02	1003.00	8185.00	8590	20230216	-28.87	5620	20231110	8.72	6830	-10.54	20240110	5900	3.56	20240207	8450	-27.69	20230221	5620	8.72	20231110	0.52	N	111710	200	41 억	19472	N	N	N	N
67	20240219	150711	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6140	110	2	1.82	21623530	3568	40.92	6030	6140	6010	7830	4230	6030	6060.41	0.09	384	6103	6066	6023	5986	5943	6085	6005	41	1800	200	4340	10	1	20588000	1264	6.12	0.75	12	0.02	1003.00	8185.00	8590	20230216	-28.52	5620	20231110	9.25	6830	-10.10	20240110	5900	4.07	20240207	8450	-27.34	20230221	5620	9.25	20231110	0.52	N	111710	200	41 억	19472	N	N	N	N
68	20240219	140709	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6080	50	2	0.83	18036330	2981	34.19	6030	6080	6010	7830	4230	6030	6050.43	0.09	286	6103	6066	6023	5986	5943	6085	6005	41	1800	200	4340	10	1	20588000	1252	6.06	0.74	12	0.01	1003.00	8185.00	8590	20230216	-29.22	5620	20231110	8.19	6830	-10.98	20240110	5900	3.05	20240207	8450	-28.05	20230221	5620	8.19	20231110	0.52	N	111710	200	41 억	19472	N	N	N	N
69	20240219	130710	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6070	40	2	0.66	15042710	2488	28.54	6030	6070	6010	7830	4230	6030	6046.11	0.09	270	6103	6066	6023	5986	5943	6085	6005	41	1800	200	4340	10	1	20588000	1250	6.05	0.74	12	0.01	1003.00	8185.00	8590	20230216	-29.34	5620	20231110	8.01	6830	-11.13	20240110	5900	2.88	20240207	8450	-28.17	20230221	5620	8.01	20231110	0.52	N	111710	200	41 억	19472	N	N	N	N
70	20240219	120709	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6070	40	2	0.66	13863930	2293	26.30	6030	6070	6010	7830	4230	6030	6046.20	0.09	241	6103	6066	6023	5986	5943	6085	6005	41	1800	200	4340	10	1	20588000	1250	6.05	0.74	12	0.01	1003.00	8185.00	8590	20230216	-29.34	5620	20231110	8.01	6830	-11.13	20240110	5900	2.88	20240207	8450	-28.17	20230221	5620	8.01	20231110	0.52	N	111710	200	41 억	19472	N	N	N	N
71	20240219	110707	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6050	20	2	0.33	10741890	1777	20.38	6030	6060	6010	7830	4230	6030	6044.96	0.09	176	6103	6066	6023	5986	5943	6085	6005	41	1800	200	4340	10	1	20588000	1246	6.03	0.74	12	0.01	1003.00	8185.00	8590	20230216	-29.57	5620	20231110	7.65	6830	-11.42	20240110	5900	2.54	20240207	8450	-28.40	20230221	5620	7.65	20231110	0.52	N	111710	200	41 억	19472	N	N	N	N
72	20240219	100703	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6060	30	2	0.50	5838110	967	11.09	6030	6060	6010	7830	4230	6030	6037.34	0.09	102	6103	6066	6023	5986	5943	6085	6005	41	1800	200	4340	10	1	20588000	1248	6.04	0.74	12	0.00	1003.00	8185.00	8590	20230216	-29.45	5620	20231110	7.83	6830	-11.27	20240110	5900	2.71	20240207	8450	-28.28	20230221	5620	7.83	20231110	0.52	N	111710	200	41 억	19472	N	N	N	N
73	20240219	090703	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6030	0	3	0.00	6030	1	0.01	6030	6030	6030	7830	4230	6030	6030.00	0.09	0	6103	6066	6023	5986	5943	6085	6005	41	1800	200	4340	10	1	20588000	1241	6.01	0.74	12	0.00	1003.00	8185.00	8590	20230216	-29.80	5620	20231110	7.30	6830	-11.71	20240110	5900	2.20	20240207	8450	-28.64	20230221	5620	7.30	20231110	0.52	N	111710	200	41 억	19472	N	N	N	N
74	20240216	160659	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6030	-10	5	-0.17	52501760	8719	179.22	5980	6060	5980	7850	4230	6040	6021.53	0.09	410	6180	6110	6060	5990	5940	6085	5965	41	1810	200	4340	10	1	20588000	1241	6.01	0.74	12	0.04	1003.00	8185.00	8590	20230216	-29.80	5620	20231110	7.30	6830	-11.71	20240110	5900	2.20	20240207	8590	-29.80	20230216	5620	7.30	20231110	0.52	N	111710	200	41 억	19062	N	N	N	N
75	20240216	150706	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6040	0	3	0.00	36204180	6024	123.82	5980	6060	5980	7850	4230	6040	6009.99	0.09	568	6180	6110	6060	5990	5940	6085	5965	41	1810	200	4340	10	1	20588000	1244	6.02	0.74	12	0.03	1003.00	8185.00	8590	20230216	-29.69	5620	20231110	7.47	6830	-11.57	20240110	5900	2.37	20240207	8590	-29.69	20230216	5620	7.47	20231110	0.52	N	111710	200	41 억	19062	N	N	N	N
76	20240216	140708	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6050	10	2	0.17	36022800	5994	123.21	5980	6060	5980	7850	4230	6040	6009.81	0.09	566	6180	6110	6060	5990	5940	6085	5965	41	1810	200	4340	10	1	20588000	1246	6.03	0.74	12	0.03	1003.00	8185.00	8590	20230216	-29.57	5620	20231110	7.65	6830	-11.42	20240110	5900	2.54	20240207	8590	-29.57	20230216	5620	7.65	20231110	0.52	N	111710	200	41 억	19062	N	N	N	N
77	20240216	130700	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6040	0	3	0.00	34982260	5822	119.67	5980	6060	5980	7850	4230	6040	6008.63	0.09	560	6180	6110	6060	5990	5940	6085	5965	41	1810	200	4340	10	1	20588000	1244	6.02	0.74	12	0.03	1003.00	8185.00	8590	20230216	-29.69	5620	20231110	7.47	6830	-11.57	20240110	5900	2.37	20240207	8590	-29.69	20230216	5620	7.47	20231110	0.52	N	111710	200	41 억	19062	N	N	N	N
78	20240216	120703	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6030	-10	5	-0.17	28687670	4776	98.17	5980	6060	5980	7850	4230	6040	6006.63	0.09	544	6180	6110	6060	5990	5940	6085	5965	41	1810	200	4340	10	1	20588000	1241	6.01	0.74	12	0.02	1003.00	8185.00	8590	20230216	-29.80	5620	20231110	7.30	6830	-11.71	20240110	5900	2.20	20240207	8590	-29.80	20230216	5620	7.30	20231110	0.52	N	111710	200	41 억	19062	N	N	N	N
79	20240216	110712	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6030	-10	5	-0.17	28507070	4746	97.55	5980	6060	5980	7850	4230	6040	6006.55	0.09	544	6180	6110	6060	5990	5940	6085	5965	41	1810	200	4340	10	1	20588000	1241	6.01	0.74	12	0.02	1003.00	8185.00	8590	20230216	-29.80	5620	20231110	7.30	6830	-11.71	20240110	5900	2.20	20240207	8590	-29.80	20230216	5620	7.30	20231110	0.52	N	111710	200	41 억	19062	N	N	N	N
80	20240216	100704	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6050	10	2	0.17	26929930	4484	92.17	5980	6060	5980	7850	4230	6040	6005.78	0.09	540	6180	6110	6060	5990	5940	6085	5965	41	1810	200	4340	10	1	20588000	1246	6.03	0.74	12	0.02	1003.00	8185.00	8590	20230216	-29.57	5620	20231110	7.65	6830	-11.42	20240110	5900	2.54	20240207	8590	-29.57	20230216	5620	7.65	20231110	0.52	N	111710	200	41 억	19062	N	N	N	N
81	20240216	090656	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	5980	-60	5	-0.99	2691460	450	9.25	5980	5990	5980	7850	4230	6040	5981.02	0.09	270	6180	6110	6060	5990	5940	6085	5965	41	1810	200	4340	10	1	20588000	1231	5.96	0.73	12	0.00	1003.00	8185.00	8590	20230216	-30.38	5620	20231110	6.41	6830	-12.45	20240110	5900	1.36	20240207	8590	-30.38	20230216	5620	6.41	20231110	0.52	N	111710	200	41 억	19062	N	N	N	N
82	20240215	160658	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6040	10	2	0.17	29353370	4865	162.06	6130	6130	6010	7830	4230	6030	6033.58	0.09	-37	6116	6072	6046	6002	5976	6060	5990	41	1800	200	4340	10	1	20588000	1244	6.02	0.74	12	0.02	1003.00	8185.00	8590	20230216	-29.69	5620	20231110	7.47	6830	-11.57	20240110	5900	2.37	20240207	8590	-29.69	20230216	5620	7.47	20231110	0.52	N	111710	200	41 억	19099	N	N	N	N
83	20240215	150704	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6020	-10	5	-0.17	28701040	4757	158.46	6130	6130	6010	7830	4230	6030	6033.43	0.09	-44	6116	6072	6046	6002	5976	6060	5990	41	1800	200	4340	10	1	20588000	1239	6.00	0.74	12	0.02	1003.00	8185.00	8590	20230216	-29.92	5620	20231110	7.12	6830	-11.86	20240110	5900	2.03	20240207	8590	-29.92	20230216	5620	7.12	20231110	0.52	N	111710	200	41 억	19099	N	N	N	N
84	20240215	140700	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6070	40	2	0.66	14180930	2349	78.25	6130	6130	6010	7830	4230	6030	6037.01	0.09	-44	6116	6072	6046	6002	5976	6060	5990	41	1800	200	4340	10	1	20588000	1250	6.05	0.74	12	0.01	1003.00	8185.00	8590	20230216	-29.34	5620	20231110	8.01	6830	-11.13	20240110	5900	2.88	20240207	8590	-29.34	20230216	5620	8.01	20231110	0.52	N	111710	200	41 억	19099	N	N	N	N
85	20240215	130651	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6070	40	2	0.66	12827330	2126	70.82	6130	6130	6010	7830	4230	6030	6033.55	0.09	-44	6116	6072	6046	6002	5976	6060	5990	41	1800	200	4340	10	1	20588000	1250	6.05	0.74	12	0.01	1003.00	8185.00	8590	20230216	-29.34	5620	20231110	8.01	6830	-11.13	20240110	5900	2.88	20240207	8590	-29.34	20230216	5620	8.01	20231110	0.52	N	111710	200	41 억	19099	N	N	N	N
86	20240215	120658	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6070	40	2	0.66	12803050	2122	70.69	6130	6130	6010	7830	4230	6030	6033.48	0.09	-44	6116	6072	6046	6002	5976	6060	5990	41	1800	200	4340	10	1	20588000	1250	6.05	0.74	12	0.01	1003.00	8185.00	8590	20230216	-29.34	5620	20231110	8.01	6830	-11.13	20240110	5900	2.88	20240207	8590	-29.34	20230216	5620	8.01	20231110	0.52	N	111710	200	41 억	19099	N	N	N	N
87	20240215	110655	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6070	40	2	0.66	12602760	2089	69.59	6130	6130	6010	7830	4230	6030	6032.92	0.09	-44	6116	6072	6046	6002	5976	6060	5990	41	1800	200	4340	10	1	20588000	1250	6.05	0.74	12	0.01	1003.00	8185.00	8590	20230216	-29.34	5620	20231110	8.01	6830	-11.13	20240110	5900	2.88	20240207	8590	-29.34	20230216	5620	8.01	20231110	0.52	N	111710	200	41 억	19099	N	N	N	N
88	20240215	100654	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6040	10	2	0.17	4447340	737	24.55	6130	6130	6010	7830	4230	6030	6034.38	0.09	-4	6116	6072	6046	6002	5976	6060	5990	41	1800	200	4340	10	1	20588000	1244	6.02	0.74	12	0.00	1003.00	8185.00	8590	20230216	-29.69	5620	20231110	7.47	6830	-11.57	20240110	5900	2.37	20240207	8590	-29.69	20230216	5620	7.47	20231110	0.52	N	111710	200	41 억	19099	N	N	N	N
89	20240215	090656	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6120	90	2	1.49	324370	53	1.77	6130	6130	6120	7830	4230	6030	6120.19	0.09	-52	6116	6072	6046	6002	5976	6060	5990	41	1800	200	4340	10	1	20588000	1260	6.10	0.75	12	0.00	1003.00	8185.00	8590	20230216	-28.75	5620	20231110	8.90	6830	-10.40	20240110	5900	3.73	20240207	8590	-28.75	20230216	5620	8.90	20231110	0.52	N	111710	200	41 억	19099	N	N	N	N
90	20240214	160651	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6030	-30	5	-0.50	18130020	3002	32.54	6060	6090	6020	7870	4250	6060	6039.31	0.09	56	6233	6146	6083	5996	5933	6115	5965	41	1810	200	4360	10	1	20588000	1241	6.01	0.74	12	0.01	1003.00	8185.00	8590	20230216	-29.80	5620	20231110	7.30	6830	-11.71	20240110	5900	2.20	20240207	8590	-29.80	20230216	5620	7.30	20231110	0.52	N	111710	200	41 억	19040	N	N	N	N
91	20240214	150651	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6050	-10	5	-0.17	13529070	2239	24.27	6060	6090	6020	7870	4250	6060	6042.46	0.09	55	6233	6146	6083	5996	5933	6115	5965	41	1810	200	4360	10	1	20588000	1246	6.03	0.74	12	0.01	1003.00	8185.00	8590	20230216	-29.57	5620	20231110	7.65	6830	-11.42	20240110	5900	2.54	20240207	8590	-29.57	20230216	5620	7.65	20231110	0.52	N	111710	200	41 억	19040	N	N	N	N
92	20240214	140649	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6050	-10	5	-0.17	12278840	2032	22.02	6060	6090	6020	7870	4250	6060	6042.74	0.09	-10	6233	6146	6083	5996	5933	6115	5965	41	1810	200	4360	10	1	20588000	1246	6.03	0.74	12	0.01	1003.00	8185.00	8590	20230216	-29.57	5620	20231110	7.65	6830	-11.42	20240110	5900	2.54	20240207	8590	-29.57	20230216	5620	7.65	20231110	0.52	N	111710	200	41 억	19040	N	N	N	N
93	20240214	130651	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6070	10	2	0.17	6334800	1047	11.35	6060	6090	6020	7870	4250	6060	6050.43	0.09	-10	6233	6146	6083	5996	5933	6115	5965	41	1810	200	4360	10	1	20588000	1250	6.05	0.74	12	0.01	1003.00	8185.00	8590	20230216	-29.34	5620	20231110	8.01	6830	-11.13	20240110	5900	2.88	20240207	8590	-29.34	20230216	5620	8.01	20231110	0.52	N	111710	200	41 억	19040	N	N	N	N
94	20240214	120645	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6060	0	3	0.00	6286340	1039	11.26	6060	6090	6020	7870	4250	6060	6050.38	0.09	-10	6233	6146	6083	5996	5933	6115	5965	41	1810	200	4360	10	1	20588000	1248	6.04	0.74	12	0.01	1003.00	8185.00	8590	20230216	-29.45	5620	20231110	7.83	6830	-11.27	20240110	5900	2.71	20240207	8590	-29.45	20230216	5620	7.83	20231110	0.52	N	111710	200	41 억	19040	N	N	N	N
95	20240214	110652	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6050	-10	5	-0.17	4803990	794	8.61	6060	6090	6020	7870	4250	6060	6050.37	0.09	-10	6233	6146	6083	5996	5933	6115	5965	41	1810	200	4360	10	1	20588000	1246	6.03	0.74	12	0.00	1003.00	8185.00	8590	20230216	-29.57	5620	20231110	7.65	6830	-11.42	20240110	5900	2.54	20240207	8590	-29.57	20230216	5620	7.65	20231110	0.52	N	111710	200	41 억	19040	N	N	N	N
96	20240214	090642	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6020	-40	5	-0.66	1733800	288	3.12	6060	6060	6020	7870	4250	6060	6020.14	0.09	0	6233	6146	6083	5996	5933	6115	5965	41	1810	200	4360	10	1	20588000	1239	6.00	0.74	12	0.00	1003.00	8185.00	8590	20230216	-29.92	5620	20231110	7.12	6830	-11.86	20240110	5900	2.03	20240207	8590	-29.92	20230216	5620	7.12	20231110	0.52	N	111710	200	41 억	19040	N	N	N	N
97	20240213	160643	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6060	40	2	0.66	52284970	8616	248.66	6120	6170	6020	7820	4220	6020	6068.36	0.09	504	6153	6086	6023	5956	5893	6120	5990	41	1800	200	4330	10	1	20588000	1248	6.04	0.74	12	0.04	1003.00	8185.00	8590	20230216	-29.45	5620	20231110	7.83	6830	-11.27	20240110	5900	2.71	20240207	8590	-29.45	20230216	5620	7.83	20231110	0.51	N	111710	200	41 억	18536	N	N	N	N
98	20240213	150641	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6060	40	2	0.66	50175840	8268	238.61	6120	6170	6020	7820	4220	6020	6068.68	0.09	656	6153	6086	6023	5956	5893	6120	5990	41	1800	200	4330	10	1	20588000	1248	6.04	0.74	12	0.04	1003.00	8185.00	8590	20230216	-29.45	5620	20231110	7.83	6830	-11.27	20240110	5900	2.71	20240207	8590	-29.45	20230216	5620	7.83	20231110	0.51	N	111710	200	41 억	18536	N	N	N	N
99	20240213	140648	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6030	10	2	0.17	48957780	8067	232.81	6120	6170	6020	7820	4220	6020	6068.90	0.09	656	6153	6086	6023	5956	5893	6120	5990	41	1800	200	4330	10	1	20588000	1241	6.01	0.74	12	0.04	1003.00	8185.00	8590	20230216	-29.80	5620	20231110	7.30	6830	-11.71	20240110	5900	2.20	20240207	8590	-29.80	20230216	5620	7.30	20231110	0.51	N	111710	200	41 억	18536	N	N	N	N
100	20240213	130640	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6070	50	2	0.83	38692290	6368	183.78	6120	6170	6020	7820	4220	6020	6076.05	0.09	498	6153	6086	6023	5956	5893	6120	5990	41	1800	200	4330	10	1	20588000	1250	6.05	0.74	12	0.03	1003.00	8185.00	8590	20230216	-29.34	5620	20231110	8.01	6830	-11.13	20240110	5900	2.88	20240207	8590	-29.34	20230216	5620	8.01	20231110	0.51	N	111710	200	41 억	18536	N	N	N	N
101	20240213	120649	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6160	140	2	2.33	25943360	4268	123.17	6120	6170	6020	7820	4220	6020	6078.58	0.09	-1	6153	6086	6023	5956	5893	6120	5990	41	1800	200	4330	10	1	20588000	1268	6.14	0.75	12	0.02	1003.00	8185.00	8590	20230216	-28.29	5620	20231110	9.61	6830	-9.81	20240110	5900	4.41	20240207	8590	-28.29	20230216	5620	9.61	20231110	0.51	N	111710	200	41 억	18536	N	N	N	N
102	20240213	110648	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6060	40	2	0.66	16426850	2705	78.07	6120	6120	6020	7820	4220	6020	6072.77	0.09	-1	6153	6086	6023	5956	5893	6120	5990	41	1800	200	4330	10	1	20588000	1248	6.04	0.74	12	0.01	1003.00	8185.00	8590	20230216	-29.45	5620	20231110	7.83	6830	-11.27	20240110	5900	2.71	20240207	8590	-29.45	20230216	5620	7.83	20231110	0.51	N	111710	200	41 억	18536	N	N	N	N
103	20240213	100541	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6080	60	2	1.00	13499090	2222	64.13	6120	6120	6020	7820	4220	6020	6075.20	0.09	-2	6153	6086	6023	5956	5893	6120	5990	41	1800	200	4330	10	1	20588000	1252	6.06	0.74	12	0.01	1003.00	8185.00	8590	20230216	-29.22	5620	20231110	8.19	6830	-10.98	20240110	5900	3.05	20240207	8590	-29.22	20230216	5620	8.19	20231110	0.51	N	111710	200	41 억	18536	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History