KissMeData/361570/price/prices-20240101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

50 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	investmentCareful	shortOverheated
2	20240123	121219	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3850	105	2	2.80	336996500	87761	74.15	3730	3910	3730	4865	2625	3745	3839.93	4.32	43997	3878	3811	3778	3711	3678	3795	3695	144	1120	500	2620	5	1	28635291	1102	256.67	1.39	12	0.31	15.00	2765.00	7460	20230704	-48.39	3270	20231113	17.74	4510	-14.63	20240118	3675	4.76	20240116	20600	-81.31	20230522	3270	17.74	20231113	2.83	N	361570	500	143 억	1236349	N	N	N	N
3	20240123	111213	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3890	145	2	3.87	316573275	82473	69.68	3730	3910	3730	4865	2625	3745	3838.51	4.32	43028	3878	3811	3778	3711	3678	3795	3695	144	1120	500	2620	5	1	28635291	1114	259.33	1.41	12	0.29	15.00	2765.00	7460	20230704	-47.86	3270	20231113	18.96	4510	-13.75	20240118	3675	5.85	20240116	20600	-81.12	20230522	3270	18.96	20231113	2.83	N	361570	500	143 억	1236349	N	N	N	N
4	20240123	101214	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3850	105	2	2.80	201024545	52697	44.52	3730	3875	3730	4865	2625	3745	3814.72	4.32	33533	3878	3811	3778	3711	3678	3795	3695	144	1120	500	2620	5	1	28635291	1102	256.67	1.39	12	0.18	15.00	2765.00	7460	20230704	-48.39	3270	20231113	17.74	4510	-14.63	20240118	3675	4.76	20240116	20600	-81.31	20230522	3270	17.74	20231113	2.83	N	361570	500	143 억	1236349	N	N	N	N
5	20240123	091214	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3775	30	2	0.80	19215265	5135	4.34	3730	3785	3730	4865	2625	3745	3742.02	4.32	229	3878	3811	3778	3711	3678	3795	3695	144	1120	500	2620	5	1	28635291	1081	251.67	1.37	12	0.02	15.00	2765.00	7460	20230704	-49.40	3270	20231113	15.44	4510	-16.30	20240118	3675	2.72	20240116	20600	-81.67	20230522	3270	15.44	20231113	2.83	N	361570	500	143 억	1236349	N	N	N	N
6	20240119	161206	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3790	-45	5	-1.17	612857945	159544	5.54	3850	3905	3785	4985	2685	3835	3842.03	4.25	3534	4741	4287	4056	3602	3371	4172	3487	144	1150	500	2680	5	1	28635291	1085	252.67	1.37	12	0.56	15.00	2765.00	7460	20230704	-49.20	3270	20231113	15.90	4510	-15.96	20240118	3675	3.13	20240116	20600	-81.60	20230522	3270	15.90	20231113	2.82	N	361570	500	143 억	1215954	N	N	N	N
7	20240119	151210	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3800	-35	5	-0.91	534984575	139004	4.82	3850	3905	3800	4985	2685	3835	3848.70	4.25	3414	4741	4287	4056	3602	3371	4172	3487	144	1150	500	2680	5	1	28635291	1088	253.33	1.37	12	0.49	15.00	2765.00	7460	20230704	-49.06	3270	20231113	16.21	4510	-15.74	20240118	3675	3.40	20240116	20600	-81.55	20230522	3270	16.21	20231113	2.82	N	361570	500	143 억	1215954	N	N	N	N
8	20240119	141207	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3840	5	2	0.13	426196755	110470	3.83	3850	3905	3815	4985	2685	3835	3858.04	4.25	2633	4741	4287	4056	3602	3371	4172	3487	144	1150	500	2680	5	1	28635291	1100	256.00	1.39	12	0.39	15.00	2765.00	7460	20230704	-48.53	3270	20231113	17.43	4510	-14.86	20240118	3675	4.49	20240116	20600	-81.36	20230522	3270	17.43	20231113	2.82	N	361570	500	143 억	1215954	N	N	N	N
9	20240119	131207	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3835	0	3	0.00	383159700	99242	3.44	3850	3905	3815	4985	2685	3835	3860.87	4.25	2830	4741	4287	4056	3602	3371	4172	3487	144	1150	500	2680	5	1	28635291	1098	255.67	1.39	12	0.35	15.00	2765.00	7460	20230704	-48.59	3270	20231113	17.28	4510	-14.97	20240118	3675	4.35	20240116	20600	-81.38	20230522	3270	17.28	20231113	2.82	N	361570	500	143 억	1215954	N	N	N	N
10	20240119	121212	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3840	5	2	0.13	360707040	93381	3.24	3850	3905	3815	4985	2685	3835	3862.75	4.25	3670	4741	4287	4056	3602	3371	4172	3487	144	1150	500	2680	5	1	28635291	1100	256.00	1.39	12	0.33	15.00	2765.00	7460	20230704	-48.53	3270	20231113	17.43	4510	-14.86	20240118	3675	4.49	20240116	20600	-81.36	20230522	3270	17.43	20231113	2.82	N	361570	500	143 억	1215954	N	N	N	N
11	20240119	111211	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3835	0	3	0.00	307216050	79429	2.76	3850	3905	3815	4985	2685	3835	3867.82	4.25	4838	4741	4287	4056	3602	3371	4172	3487	144	1150	500	2680	5	1	28635291	1098	255.67	1.39	12	0.28	15.00	2765.00	7460	20230704	-48.59	3270	20231113	17.28	4510	-14.97	20240118	3675	4.35	20240116	20600	-81.38	20230522	3270	17.28	20231113	2.82	N	361570	500	143 억	1215954	N	N	N	N
12	20240119	101214	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3880	45	2	1.17	201615380	51959	1.80	3850	3905	3840	4985	2685	3835	3880.30	4.25	4338	4741	4287	4056	3602	3371	4172	3487	144	1150	500	2680	5	1	28635291	1111	258.67	1.40	12	0.18	15.00	2765.00	7460	20230704	-47.99	3270	20231113	18.65	4510	-13.97	20240118	3675	5.58	20240116	20600	-81.17	20230522	3270	18.65	20231113	2.82	N	361570	500	143 억	1215954	N	N	N	N
13	20240119	091208	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3860	25	2	0.65	38845445	10057	0.35	3850	3895	3840	4985	2685	3835	3862.61	4.25	694	4741	4287	4056	3602	3371	4172	3487	144	1150	500	2680	5	1	28635291	1105	257.33	1.40	12	0.04	15.00	2765.00	7460	20230704	-48.26	3270	20231113	18.04	4510	-14.41	20240118	3675	5.03	20240116	20600	-81.26	20230522	3270	18.04	20231113	2.82	N	361570	500	143 억	1215954	N	N	N	N
14	20240118	161206	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3835	-205	5	-5.07	12011116460	2867374	1904.28	4040	4510	3825	5250	2830	4040	4189.15	4.39	-40640	4243	4141	3988	3886	3733	4065	3810	144	1210	500	2820	5	1	28635291	1098	255.67	1.39	12	10.01	15.00	2765.00	7460	20230704	-48.59	3270	20231113	17.28	4510	-14.97	20240118	3675	4.35	20240116	20600	-81.38	20230522	3270	17.28	20231113	2.68	N	361570	500	143 억	1257616	N	N	N	N
15	20240118	151206	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3855	-185	5	-4.58	11867270915	2829927	1879.41	4040	4510	3825	5250	2830	4040	4193.49	4.39	-40397	4243	4141	3988	3886	3733	4065	3810	144	1210	500	2820	5	1	28635291	1104	257.00	1.39	12	9.88	15.00	2765.00	7460	20230704	-48.32	3270	20231113	17.89	4510	-14.52	20240118	3675	4.90	20240116	20600	-81.29	20230522	3270	17.89	20231113	2.68	N	361570	500	143 억	1257616	N	N	N	N
16	20240118	141206	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3875	-165	5	-4.08	11740604695	2797145	1857.64	4040	4510	3825	5250	2830	4040	4197.35	4.39	-40700	4243	4141	3988	3886	3733	4065	3810	144	1210	500	2820	5	1	28635291	1110	258.33	1.40	12	9.77	15.00	2765.00	7460	20230704	-48.06	3270	20231113	18.50	4510	-14.08	20240118	3675	5.44	20240116	20600	-81.19	20230522	3270	18.50	20231113	2.68	N	361570	500	143 억	1257616	N	N	N	N
17	20240118	131204	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3890	-150	5	-3.71	11551337710	2748323	1825.22	4040	4510	3825	5250	2830	4040	4203.05	4.39	-40012	4243	4141	3988	3886	3733	4065	3810	144	1210	500	2820	5	1	28635291	1114	259.33	1.41	12	9.60	15.00	2765.00	7460	20230704	-47.86	3270	20231113	18.96	4510	-13.75	20240118	3675	5.85	20240116	20600	-81.12	20230522	3270	18.96	20231113	2.68	N	361570	500	143 억	1257616	N	N	N	N
18	20240118	121207	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3860	-180	5	-4.46	11438224755	2719158	1805.85	4040	4510	3825	5250	2830	4040	4206.53	4.39	-39307	4243	4141	3988	3886	3733	4065	3810	144	1210	500	2820	5	1	28635291	1105	257.33	1.40	12	9.50	15.00	2765.00	7460	20230704	-48.26	3270	20231113	18.04	4510	-14.41	20240118	3675	5.03	20240116	20600	-81.26	20230522	3270	18.04	20231113	2.68	N	361570	500	143 억	1257616	N	N	N	N
19	20240118	111207	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3865	-175	5	-4.33	11208140245	2659587	1766.29	4040	4510	3825	5250	2830	4040	4214.24	4.39	-41385	4243	4141	3988	3886	3733	4065	3810	144	1210	500	2820	5	1	28635291	1107	257.67	1.40	12	9.29	15.00	2765.00	7460	20230704	-48.19	3270	20231113	18.20	4510	-14.30	20240118	3675	5.17	20240116	20600	-81.24	20230522	3270	18.20	20231113	2.68	N	361570	500	143 억	1257616	N	N	N	N
20	20240118	101203	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4160	120	2	2.97	7477139750	1725436	1145.90	4040	4510	4000	5250	2830	4040	4333.48	4.39	-48978	4243	4141	3988	3886	3733	4065	3810	144	1210	500	2820	5	1	28635291	1191	277.33	1.50	12	6.03	15.00	2765.00	7460	20230704	-44.24	3270	20231113	27.22	4510	-7.76	20240118	3675	13.20	20240116	20600	-79.81	20230522	3270	27.22	20231113	2.68	N	361570	500	143 억	1257616	N	N	N	N
21	20240118	091203	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4045	5	2	0.12	160229930	39541	26.26	4040	4065	4010	5250	2830	4040	4052.25	4.39	-2984	4243	4141	3988	3886	3733	4065	3810	144	1210	500	2820	5	1	28635291	1158	269.67	1.46	12	0.14	15.00	2765.00	7460	20230704	-45.78	3270	20231113	23.70	4165	-2.88	20240109	3675	10.07	20240116	20600	-80.36	20230522	3270	23.70	20231113	2.68	N	361570	500	143 억	1257616	N	N	N	N
22	20240117	161201	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4040	-10	5	-0.25	580941010	146915	44.52	4060	4090	3835	5260	2835	4050	3953.06	4.58	-54266	4353	4201	3938	3786	3523	4277	3862	144	1210	500	2830	5	1	28635291	1157	269.33	1.46	12	0.51	15.00	2765.00	7460	20230704	-45.84	3270	20231113	23.55	4165	-3.00	20240109	3675	9.93	20240116	20600	-80.39	20230522	3270	23.55	20231113	2.70	N	361570	500	143 억	1312169	N	N	N	N
23	20240117	151205	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3890	-160	5	-3.95	430814180	109476	33.17	4060	4090	3835	5260	2835	4050	3935.24	4.58	-40664	4353	4201	3938	3786	3523	4277	3862	144	1210	500	2830	5	1	28635291	1114	259.33	1.41	12	0.38	15.00	2765.00	7460	20230704	-47.86	3270	20231113	18.96	4165	-6.60	20240109	3675	5.85	20240116	20600	-81.12	20230522	3270	18.96	20231113	2.70	N	361570	500	143 억	1312169	N	N	N	N
24	20240117	141202	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3880	-170	5	-4.20	389577980	98831	29.95	4060	4090	3835	5260	2835	4050	3941.86	4.58	-38161	4353	4201	3938	3786	3523	4277	3862	144	1210	500	2830	5	1	28635291	1111	258.67	1.40	12	0.35	15.00	2765.00	7460	20230704	-47.99	3270	20231113	18.65	4165	-6.84	20240109	3675	5.58	20240116	20600	-81.17	20230522	3270	18.65	20231113	2.70	N	361570	500	143 억	1312169	N	N	N	N
25	20240117	131202	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3880	-170	5	-4.20	340414765	86110	26.09	4060	4090	3865	5260	2835	4050	3953.25	4.58	-33082	4353	4201	3938	3786	3523	4277	3862	144	1210	500	2830	5	1	28635291	1111	258.67	1.40	12	0.30	15.00	2765.00	7460	20230704	-47.99	3270	20231113	18.65	4165	-6.84	20240109	3675	5.58	20240116	20600	-81.17	20230522	3270	18.65	20231113	2.70	N	361570	500	143 억	1312169	N	N	N	N
26	20240117	121204	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3880	-170	5	-4.20	317013655	80082	24.26	4060	4090	3875	5260	2835	4050	3958.61	4.58	-29418	4353	4201	3938	3786	3523	4277	3862	144	1210	500	2830	5	1	28635291	1111	258.67	1.40	12	0.28	15.00	2765.00	7460	20230704	-47.99	3270	20231113	18.65	4165	-6.84	20240109	3675	5.58	20240116	20600	-81.17	20230522	3270	18.65	20231113	2.70	N	361570	500	143 억	1312169	N	N	N	N
27	20240117	111205	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3915	-135	5	-3.33	273735960	68936	20.89	4060	4090	3875	5260	2835	4050	3970.87	4.58	-21626	4353	4201	3938	3786	3523	4277	3862	144	1210	500	2830	5	1	28635291	1121	261.00	1.42	12	0.24	15.00	2765.00	7460	20230704	-47.52	3270	20231113	19.72	4165	-6.00	20240109	3675	6.53	20240116	20600	-81.00	20230522	3270	19.72	20231113	2.70	N	361570	500	143 억	1312169	N	N	N	N
28	20240117	101201	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3900	-150	5	-3.70	237359260	59629	18.07	4060	4090	3875	5260	2835	4050	3980.60	4.58	-20821	4353	4201	3938	3786	3523	4277	3862	144	1210	500	2830	5	1	28635291	1117	260.00	1.41	12	0.21	15.00	2765.00	7460	20230704	-47.72	3270	20231113	19.27	4165	-6.36	20240109	3675	6.12	20240116	20600	-81.07	20230522	3270	19.27	20231113	2.70	N	361570	500	143 억	1312169	N	N	N	N
29	20240117	091205	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4030	-20	5	-0.49	111793165	27772	8.41	4060	4090	3990	5260	2835	4050	4025.39	4.58	-8616	4353	4201	3938	3786	3523	4277	3862	144	1210	500	2830	5	1	28635291	1154	268.67	1.46	12	0.10	15.00	2765.00	7460	20230704	-45.98	3270	20231113	23.24	4165	-3.24	20240109	3675	9.66	20240116	20600	-80.44	20230522	3270	23.24	20231113	2.70	N	361570	500	143 억	1312169	N	N	N	N
30	20240116	161159	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4050	325	2	8.72	1273693445	322934	365.14	3705	4090	3675	4840	2610	3725	3943.28	4.70	-33707	3905	3815	3765	3675	3625	3790	3650	144	1115	500	2600	5	1	28635291	1160	270.00	1.46	12	1.13	15.00	2765.00	7460	20230704	-45.71	3270	20231113	23.85	4165	-2.76	20240109	3675	10.20	20240116	20600	-80.34	20230522	3270	23.85	20231113	2.71	N	361570	500	143 억	1345554	N	N	N	N
31	20240116	151157	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4045	320	2	8.59	982172185	251054	283.87	3705	4075	3675	4840	2610	3725	3912.19	4.70	-35944	3905	3815	3765	3675	3625	3790	3650	144	1115	500	2600	5	1	28635291	1158	269.67	1.46	12	0.88	15.00	2765.00	7460	20230704	-45.78	3270	20231113	23.70	4165	-2.88	20240109	3675	10.07	20240116	20600	-80.36	20230522	3270	23.70	20231113	2.71	N	361570	500	143 억	1345554	N	N	N	N
32	20240116	141200	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3770	45	2	1.21	206187655	55323	62.55	3705	3810	3675	4840	2610	3725	3726.98	4.70	-7463	3905	3815	3765	3675	3625	3790	3650	144	1115	500	2600	5	1	28635291	1080	251.33	1.36	12	0.19	15.00	2765.00	7460	20230704	-49.46	3270	20231113	15.29	4165	-9.48	20240109	3675	2.59	20240116	20600	-81.70	20230522	3270	15.29	20231113	2.71	N	361570	500	143 억	1345554	N	N	N	N
33	20240116	131201	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3725	0	3	0.00	147435185	39764	44.96	3705	3755	3675	4840	2610	3725	3707.76	4.70	-4033	3905	3815	3765	3675	3625	3790	3650	144	1115	500	2600	5	1	28635291	1067	248.33	1.35	12	0.14	15.00	2765.00	7460	20230704	-50.07	3270	20231113	13.91	4165	-10.56	20240109	3675	1.36	20240116	20600	-81.92	20230522	3270	13.91	20231113	2.71	N	361570	500	143 억	1345554	N	N	N	N
34	20240116	121157	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3715	-10	5	-0.27	141364905	38130	43.11	3705	3755	3675	4840	2610	3725	3707.45	4.70	-4171	3905	3815	3765	3675	3625	3790	3650	144	1115	500	2600	5	1	28635291	1064	247.67	1.34	12	0.13	15.00	2765.00	7460	20230704	-50.20	3270	20231113	13.61	4165	-10.80	20240109	3675	1.09	20240116	20600	-81.97	20230522	3270	13.61	20231113	2.71	N	361570	500	143 억	1345554	N	N	N	N
35	20240116	111158	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3725	0	3	0.00	129420960	34915	39.48	3705	3755	3675	4840	2610	3725	3706.74	4.70	-3199	3905	3815	3765	3675	3625	3790	3650	144	1115	500	2600	5	1	28635291	1067	248.33	1.35	12	0.12	15.00	2765.00	7460	20230704	-50.07	3270	20231113	13.91	4165	-10.56	20240109	3675	1.36	20240116	20600	-81.92	20230522	3270	13.91	20231113	2.71	N	361570	500	143 억	1345554	N	N	N	N
36	20240116	101158	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3700	-25	5	-0.67	86556210	23345	26.40	3705	3755	3675	4840	2610	3725	3707.70	4.70	-2058	3905	3815	3765	3675	3625	3790	3650	144	1115	500	2600	5	1	28635291	1060	246.67	1.34	12	0.08	15.00	2765.00	7460	20230704	-50.40	3270	20231113	13.15	4165	-11.16	20240109	3675	0.68	20240116	20600	-82.04	20230522	3270	13.15	20231113	2.71	N	361570	500	143 억	1345554	N	N	N	N
37	20240116	091155	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3745	20	2	0.54	10270480	2762	3.12	3705	3745	3705	4840	2610	3725	3718.49	4.70	249	3905	3815	3765	3675	3625	3790	3650	144	1115	500	2600	5	1	28635291	1072	249.67	1.35	12	0.01	15.00	2765.00	7460	20230704	-49.80	3270	20231113	14.53	4165	-10.08	20240109	3705	1.08	20240116	20600	-81.82	20230522	3270	14.53	20231113	2.71	N	361570	500	143 억	1345554	N	N	N	N
38	20240115	161154	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3725	-135	5	-3.50	330285790	87980	67.20	3815	3855	3715	5010	2705	3860	3754.20	4.63	18709	4100	3980	3900	3780	3700	3940	3740	144	1150	500	2700	5	1	28635291	1067	248.33	1.35	12	0.31	15.00	2765.00	7460	20230704	-50.07	3270	20231113	13.91	4165	-10.56	20240109	3715	0.27	20240115	20600	-81.92	20230522	3270	13.91	20231113	2.72	N	361570	500	143 억	1326862	N	N	N	N
39	20240115	151155	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3740	-120	5	-3.11	312102980	83103	63.47	3815	3855	3715	5010	2705	3860	3755.62	4.63	18558	4100	3980	3900	3780	3700	3940	3740	144	1150	500	2700	5	1	28635291	1071	249.33	1.35	12	0.29	15.00	2765.00	7460	20230704	-49.87	3270	20231113	14.37	4165	-10.20	20240109	3715	0.67	20240115	20600	-81.84	20230522	3270	14.37	20231113	2.72	N	361570	500	143 억	1326862	N	N	N	N
40	20240115	141155	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3760	-100	5	-2.59	170690590	45129	34.47	3815	3855	3725	5010	2705	3860	3782.28	4.63	4664	4100	3980	3900	3780	3700	3940	3740	144	1150	500	2700	5	1	28635291	1077	250.67	1.36	12	0.16	15.00	2765.00	7460	20230704	-49.60	3270	20231113	14.98	4165	-9.72	20240109	3725	0.94	20240115	20600	-81.75	20230522	3270	14.98	20231113	2.72	N	361570	500	143 억	1326862	N	N	N	N
41	20240115	131154	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3750	-110	5	-2.85	163794165	43290	33.06	3815	3855	3725	5010	2705	3860	3783.65	4.63	4926	4100	3980	3900	3780	3700	3940	3740	144	1150	500	2700	5	1	28635291	1074	250.00	1.36	12	0.15	15.00	2765.00	7460	20230704	-49.73	3270	20231113	14.68	4165	-9.96	20240109	3725	0.67	20240115	20600	-81.80	20230522	3270	14.68	20231113	2.72	N	361570	500	143 억	1326862	N	N	N	N
42	20240115	121155	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3775	-85	5	-2.20	147743750	39015	29.80	3815	3855	3725	5010	2705	3860	3786.84	4.63	3188	4100	3980	3900	3780	3700	3940	3740	144	1150	500	2700	5	1	28635291	1081	251.67	1.37	12	0.14	15.00	2765.00	7460	20230704	-49.40	3270	20231113	15.44	4165	-9.36	20240109	3725	1.34	20240115	20600	-81.67	20230522	3270	15.44	20231113	2.72	N	361570	500	143 억	1326862	N	N	N	N
43	20240115	111155	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3740	-120	5	-3.11	137041790	36165	27.62	3815	3855	3725	5010	2705	3860	3789.35	4.63	1151	4100	3980	3900	3780	3700	3940	3740	144	1150	500	2700	5	1	28635291	1071	249.33	1.35	12	0.13	15.00	2765.00	7460	20230704	-49.87	3270	20231113	14.37	4165	-10.20	20240109	3725	0.40	20240115	20600	-81.84	20230522	3270	14.37	20231113	2.72	N	361570	500	143 억	1326862	N	N	N	N
44	20240115	101150	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3785	-75	5	-1.94	88235505	23201	17.72	3815	3855	3775	5010	2705	3860	3803.09	4.63	3237	4100	3980	3900	3780	3700	3940	3740	144	1150	500	2700	5	1	28635291	1084	252.33	1.37	12	0.08	15.00	2765.00	7460	20230704	-49.26	3270	20231113	15.75	4165	-9.12	20240109	3775	0.26	20240115	20600	-81.63	20230522	3270	15.75	20231113	2.72	N	361570	500	143 억	1326862	N	N	N	N
45	20240115	091152	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3850	-10	5	-0.26	25443810	6672	5.10	3815	3855	3785	5010	2705	3860	3813.52	4.63	-1321	4100	3980	3900	3780	3700	3940	3740	144	1150	500	2700	5	1	28635291	1102	256.67	1.39	12	0.02	15.00	2765.00	7460	20230704	-48.39	3270	20231113	17.74	4165	-7.56	20240109	3785	1.72	20240115	20600	-81.31	20230522	3270	17.74	20231113	2.72	N	361570	500	143 억	1326862	N	N	N	N
46	20240112	161203	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3860	-185	5	-4.57	511590035	130860	291.29	4010	4020	3820	5250	2835	4045	3909.45	4.78	-42024	4118	4081	4043	4006	3968	4062	3987	144	1205	500	2830	5	1	28635291	1105	257.33	1.40	12	0.46	15.00	2765.00	7460	20230704	-48.26	3270	20231113	18.04	4165	-7.32	20240109	3820	1.05	20240112	20600	-81.26	20230522	3270	18.04	20231113	2.69	N	361570	500	143 억	1368627	N	N	N	N
47	20240112	151151	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3865	-180	5	-4.45	505731400	129343	287.91	4010	4020	3820	5250	2835	4045	3910.00	4.78	-41574	4118	4081	4043	4006	3968	4062	3987	144	1205	500	2830	5	1	28635291	1107	257.67	1.40	12	0.45	15.00	2765.00	7460	20230704	-48.19	3270	20231113	18.20	4165	-7.20	20240109	3820	1.18	20240112	20600	-81.24	20230522	3270	18.20	20231113	2.69	N	361570	500	143 억	1368627	N	N	N	N
48	20240112	141150	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3860	-185	5	-4.57	490734770	125464	279.27	4010	4020	3820	5250	2835	4045	3911.36	4.78	-40543	4118	4081	4043	4006	3968	4062	3987	144	1205	500	2830	5	1	28635291	1105	257.33	1.40	12	0.44	15.00	2765.00	7460	20230704	-48.26	3270	20231113	18.04	4165	-7.32	20240109	3820	1.05	20240112	20600	-81.26	20230522	3270	18.04	20231113	2.69	N	361570	500	143 억	1368627	N	N	N	N
49	20240112	131145	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3855	-190	5	-4.70	404774020	103108	229.51	4010	4020	3840	5250	2835	4045	3925.73	4.78	-36880	4118	4081	4043	4006	3968	4062	3987	144	1205	500	2830	5	1	28635291	1104	257.00	1.39	12	0.36	15.00	2765.00	7460	20230704	-48.32	3270	20231113	17.89	4165	-7.44	20240109	3840	0.39	20240112	20600	-81.29	20230522	3270	17.89	20231113	2.69	N	361570	500	143 억	1368627	N	N	N	N
50	20240112	121149	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3895	-150	5	-3.71	380007770	96706	215.26	4010	4020	3840	5250	2835	4045	3929.52	4.78	-35429	4118	4081	4043	4006	3968	4062	3987	144	1205	500	2830	5	1	28635291	1115	259.67	1.41	12	0.34	15.00	2765.00	7460	20230704	-47.79	3270	20231113	19.11	4165	-6.48	20240109	3840	1.43	20240112	20600	-81.09	20230522	3270	19.11	20231113	2.69	N	361570	500	143 억	1368627	N	N	N	N
51	20240112	111145	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3910	-135	5	-3.34	287172660	72722	161.87	4010	4020	3880	5250	2835	4045	3948.91	4.78	-33572	4118	4081	4043	4006	3968	4062	3987	144	1205	500	2830	5	1	28635291	1120	260.67	1.41	12	0.25	15.00	2765.00	7460	20230704	-47.59	3270	20231113	19.57	4165	-6.12	20240109	3880	0.77	20240112	20600	-81.02	20230522	3270	19.57	20231113	2.69	N	361570	500	143 억	1368627	N	N	N	N
52	20240112	101145	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3925	-120	5	-2.97	235396910	59447	132.32	4010	4020	3910	5250	2835	4045	3959.78	4.78	-35233	4118	4081	4043	4006	3968	4062	3987	144	1205	500	2830	5	1	28635291	1124	261.67	1.42	12	0.21	15.00	2765.00	7460	20230704	-47.39	3270	20231113	20.03	4165	-5.76	20240109	3900	0.64	20240104	20600	-80.95	20230522	3270	20.03	20231113	2.69	N	361570	500	143 억	1368627	N	N	N	N
53	20240112	091148	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3970	-75	5	-1.85	25438100	6369	14.18	4010	4020	3970	5250	2835	4045	3994.05	4.78	-2469	4118	4081	4043	4006	3968	4062	3987	144	1205	500	2830	5	1	28635291	1137	264.67	1.44	12	0.02	15.00	2765.00	7460	20230704	-46.78	3270	20231113	21.41	4165	-4.68	20240109	3900	1.79	20240104	20600	-80.73	20230522	3270	21.41	20231113	2.69	N	361570	500	143 억	1368627	N	N	N	N
54	20240111	161139	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4045	50	2	1.25	176478995	43598	48.22	4050	4080	4005	5190	2800	3995	4047.87	4.76	6816	4188	4091	4043	3946	3898	4067	3922	144	1195	500	2790	5	1	28635291	1158	269.67	1.46	12	0.15	15.00	2765.00	7460	20230704	-45.78	3270	20231113	23.70	4165	-2.88	20240109	3900	3.72	20240104	20600	-80.36	20230522	3270	23.70	20231113	2.77	N	361570	500	143 억	1361796	N	N	N	N
55	20240111	151147	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4040	45	2	1.13	169538300	41881	46.32	4050	4080	4005	5190	2800	3995	4048.10	4.76	7433	4188	4091	4043	3946	3898	4067	3922	144	1195	500	2790	5	1	28635291	1157	269.33	1.46	12	0.15	15.00	2765.00	7460	20230704	-45.84	3270	20231113	23.55	4165	-3.00	20240109	3900	3.59	20240104	20600	-80.39	20230522	3270	23.55	20231113	2.77	N	361570	500	143 억	1361796	N	N	N	N
56	20240111	141142	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4055	60	2	1.50	147986655	36554	40.43	4050	4080	4005	5190	2800	3995	4048.44	4.76	6333	4188	4091	4043	3946	3898	4067	3922	144	1195	500	2790	5	1	28635291	1161	270.33	1.47	12	0.13	15.00	2765.00	7460	20230704	-45.64	3270	20231113	24.01	4165	-2.64	20240109	3900	3.97	20240104	20600	-80.32	20230522	3270	24.01	20231113	2.77	N	361570	500	143 억	1361796	N	N	N	N
57	20240111	131141	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4045	50	2	1.25	138293795	34158	37.78	4050	4080	4005	5190	2800	3995	4048.65	4.76	5853	4188	4091	4043	3946	3898	4067	3922	144	1195	500	2790	5	1	28635291	1158	269.67	1.46	12	0.12	15.00	2765.00	7460	20230704	-45.78	3270	20231113	23.70	4165	-2.88	20240109	3900	3.72	20240104	20600	-80.36	20230522	3270	23.70	20231113	2.77	N	361570	500	143 억	1361796	N	N	N	N
58	20240111	121142	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4055	60	2	1.50	110105155	27174	30.05	4050	4080	4005	5190	2800	3995	4051.86	4.76	3783	4188	4091	4043	3946	3898	4067	3922	144	1195	500	2790	5	1	28635291	1161	270.33	1.47	12	0.09	15.00	2765.00	7460	20230704	-45.64	3270	20231113	24.01	4165	-2.64	20240109	3900	3.97	20240104	20600	-80.32	20230522	3270	24.01	20231113	2.77	N	361570	500	143 억	1361796	N	N	N	N
59	20240111	111143	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4040	45	2	1.13	88604860	21877	24.20	4050	4070	4005	5190	2800	3995	4050.14	4.76	458	4188	4091	4043	3946	3898	4067	3922	144	1195	500	2790	5	1	28635291	1157	269.33	1.46	12	0.08	15.00	2765.00	7460	20230704	-45.84	3270	20231113	23.55	4165	-3.00	20240109	3900	3.59	20240104	20600	-80.39	20230522	3270	23.55	20231113	2.77	N	361570	500	143 억	1361796	N	N	N	N
60	20240111	101141	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4065	70	2	1.75	61906795	15274	16.89	4050	4070	4005	5190	2800	3995	4053.08	4.76	-410	4188	4091	4043	3946	3898	4067	3922	144	1195	500	2790	5	1	28635291	1164	271.00	1.47	12	0.05	15.00	2765.00	7460	20230704	-45.51	3270	20231113	24.31	4165	-2.40	20240109	3900	4.23	20240104	20600	-80.27	20230522	3270	24.31	20231113	2.77	N	361570	500	143 억	1361796	N	N	N	N
61	20240111	091142	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4050	55	2	1.38	34519615	8531	9.44	4050	4050	4005	5190	2800	3995	4046.37	4.76	-3101	4188	4091	4043	3946	3898	4067	3922	144	1195	500	2790	5	1	28635291	1160	270.00	1.46	12	0.03	15.00	2765.00	7460	20230704	-45.71	3270	20231113	23.85	4165	-2.76	20240109	3900	3.85	20240104	20600	-80.34	20230522	3270	23.85	20231113	2.77	N	361570	500	143 억	1361796	N	N	N	N
62	20240110	161138	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3995	-120	5	-2.92	363881280	90210	70.49	4115	4140	3995	5340	2885	4115	4033.84	4.79	-9418	4191	4152	4126	4087	4061	4172	4107	144	1225	500	2880	5	1	28635291	1144	266.33	1.44	12	0.32	15.00	2765.00	7460	20230704	-46.45	3270	20231113	22.17	4165	-4.08	20240109	3900	2.44	20240104	20600	-80.61	20230522	3270	22.17	20231113	2.81	N	361570	500	143 억	1371214	N	N	N	N
63	20240110	151141	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4000	-115	5	-2.79	337837005	83692	65.40	4115	4140	4000	5340	2885	4115	4036.67	4.79	-9404	4191	4152	4126	4087	4061	4172	4107	144	1225	500	2880	5	1	28635291	1145	266.67	1.45	12	0.29	15.00	2765.00	7460	20230704	-46.38	3270	20231113	22.32	4165	-3.96	20240109	3900	2.56	20240104	20600	-80.58	20230522	3270	22.32	20231113	2.81	N	361570	500	143 억	1371214	N	N	N	N
64	20240110	141142	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4010	-105	5	-2.55	277897145	68745	53.72	4115	4140	4000	5340	2885	4115	4042.43	4.79	-6814	4191	4152	4126	4087	4061	4172	4107	144	1225	500	2880	5	1	28635291	1148	267.33	1.45	12	0.24	15.00	2765.00	7460	20230704	-46.25	3270	20231113	22.63	4165	-3.72	20240109	3900	2.82	20240104	20600	-80.53	20230522	3270	22.63	20231113	2.81	N	361570	500	143 억	1371214	N	N	N	N
65	20240110	131138	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4045	-70	5	-1.70	212009325	52311	40.88	4115	4140	4015	5340	2885	4115	4052.86	4.79	-4592	4191	4152	4126	4087	4061	4172	4107	144	1225	500	2880	5	1	28635291	1158	269.67	1.46	12	0.18	15.00	2765.00	7460	20230704	-45.78	3270	20231113	23.70	4165	-2.88	20240109	3900	3.72	20240104	20600	-80.36	20230522	3270	23.70	20231113	2.81	N	361570	500	143 억	1371214	N	N	N	N
66	20240110	121141	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4045	-70	5	-1.70	174981200	43128	33.70	4115	4140	4015	5340	2885	4115	4057.25	4.79	-4297	4191	4152	4126	4087	4061	4172	4107	144	1225	500	2880	5	1	28635291	1158	269.67	1.46	12	0.15	15.00	2765.00	7460	20230704	-45.78	3270	20231113	23.70	4165	-2.88	20240109	3900	3.72	20240104	20600	-80.36	20230522	3270	23.70	20231113	2.81	N	361570	500	143 억	1371214	N	N	N	N
67	20240110	111140	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4050	-65	5	-1.58	128718270	31719	24.78	4115	4140	4015	5340	2885	4115	4058.08	4.79	-3436	4191	4152	4126	4087	4061	4172	4107	144	1225	500	2880	5	1	28635291	1160	270.00	1.46	12	0.11	15.00	2765.00	7460	20230704	-45.71	3270	20231113	23.85	4165	-2.76	20240109	3900	3.85	20240104	20600	-80.34	20230522	3270	23.85	20231113	2.81	N	361570	500	143 억	1371214	N	N	N	N
68	20240110	101138	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4030	-85	5	-2.07	92287615	22682	17.72	4115	4140	4020	5340	2885	4115	4068.76	4.79	-4344	4191	4152	4126	4087	4061	4172	4107	144	1225	500	2880	5	1	28635291	1154	268.67	1.46	12	0.08	15.00	2765.00	7460	20230704	-45.98	3270	20231113	23.24	4165	-3.24	20240109	3900	3.33	20240104	20600	-80.44	20230522	3270	23.24	20231113	2.81	N	361570	500	143 억	1371214	N	N	N	N
69	20240110	091138	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4130	15	2	0.36	15518165	3780	2.95	4115	4140	4085	5340	2885	4115	4105.33	4.79	-1358	4191	4152	4126	4087	4061	4172	4107	144	1225	500	2880	5	1	28635291	1183	275.33	1.49	12	0.01	15.00	2765.00	7460	20230704	-44.64	3270	20231113	26.30	4165	-0.84	20240109	3900	5.90	20240104	20600	-79.95	20230522	3270	26.30	20231113	2.81	N	361570	500	143 억	1371214	N	N	N	N
70	20240109	161135	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4115	-5	5	-0.12	528491975	127931	65.84	4110	4165	4100	5350	2885	4120	4131.08	4.64	40535	4243	4181	4078	4016	3913	4212	4047	144	1230	500	2880	5	1	28635291	1178	274.33	1.49	12	0.45	15.00	2765.00	7460	20230704	-44.84	3270	20231113	25.84	4165	-1.20	20240109	3900	5.51	20240104	20600	-80.02	20230522	3270	25.84	20231113	2.78	N	361570	500	143 억	1329765	N	N	N	N
71	20240109	151137	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4140	20	2	0.49	511065320	123702	63.67	4110	4165	4100	5350	2885	4120	4131.42	4.64	39930	4243	4181	4078	4016	3913	4212	4047	144	1230	500	2880	5	1	28635291	1186	276.00	1.50	12	0.43	15.00	2765.00	7460	20230704	-44.50	3270	20231113	26.61	4165	-0.60	20240109	3900	6.15	20240104	20600	-79.90	20230522	3270	26.61	20231113	2.78	N	361570	500	143 억	1329765	N	N	N	N
72	20240109	141136	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4120	0	3	0.00	419515465	101522	52.25	4110	4165	4100	5350	2885	4120	4132.26	4.64	30170	4243	4181	4078	4016	3913	4212	4047	144	1230	500	2880	5	1	28635291	1180	274.67	1.49	12	0.35	15.00	2765.00	7460	20230704	-44.77	3270	20231113	25.99	4165	-1.08	20240109	3900	5.64	20240104	20600	-80.00	20230522	3270	25.99	20231113	2.78	N	361570	500	143 억	1329765	N	N	N	N
73	20240109	131136	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4145	25	2	0.61	370891385	89712	46.17	4110	4165	4105	5350	2885	4120	4134.24	4.64	27840	4243	4181	4078	4016	3913	4212	4047	144	1230	500	2880	5	1	28635291	1187	276.33	1.50	12	0.31	15.00	2765.00	7460	20230704	-44.44	3270	20231113	26.76	4165	-0.48	20240109	3900	6.28	20240104	20600	-79.88	20230522	3270	26.76	20231113	2.78	N	361570	500	143 억	1329765	N	N	N	N
74	20240109	121146	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4135	15	2	0.36	302488445	73160	37.65	4110	4165	4105	5350	2885	4120	4134.62	4.64	28691	4243	4181	4078	4016	3913	4212	4047	144	1230	500	2880	5	1	28635291	1184	275.67	1.50	12	0.26	15.00	2765.00	7460	20230704	-44.57	3270	20231113	26.45	4165	-0.72	20240109	3900	6.03	20240104	20600	-79.93	20230522	3270	26.45	20231113	2.78	N	361570	500	143 억	1329765	N	N	N	N
75	20240109	111140	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4125	5	2	0.12	180277975	43697	22.49	4110	4160	4105	5350	2885	4120	4125.64	4.64	12239	4243	4181	4078	4016	3913	4212	4047	144	1230	500	2880	5	1	28635291	1181	275.00	1.49	12	0.15	15.00	2765.00	7460	20230704	-44.71	3270	20231113	26.15	4160	-0.84	20240109	3900	5.77	20240104	20600	-79.98	20230522	3270	26.15	20231113	2.78	N	361570	500	143 억	1329765	N	N	N	N
76	20240109	101137	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4130	10	2	0.24	137966140	33429	17.21	4110	4160	4105	5350	2885	4120	4127.14	4.64	7019	4243	4181	4078	4016	3913	4212	4047	144	1230	500	2880	5	1	28635291	1183	275.33	1.49	12	0.12	15.00	2765.00	7460	20230704	-44.64	3270	20231113	26.30	4160	-0.72	20240109	3900	5.90	20240104	20600	-79.95	20230522	3270	26.30	20231113	2.78	N	361570	500	143 억	1329765	N	N	N	N
77	20240109	091137	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4105	-15	5	-0.36	40275670	9757	5.02	4110	4160	4105	5350	2885	4120	4127.87	4.64	-1530	4243	4181	4078	4016	3913	4212	4047	144	1230	500	2880	5	1	28635291	1175	273.67	1.48	12	0.03	15.00	2765.00	7460	20230704	-44.97	3270	20231113	25.54	4160	-1.32	20240109	3900	5.26	20240104	20600	-80.07	20230522	3270	25.54	20231113	2.78	N	361570	500	143 억	1329765	N	N	N	N
78	20240108	161134	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4120	120	2	3.00	789446935	193562	294.69	4000	4140	3975	5200	2800	4000	4077.89	4.55	25935	4076	4037	3991	3952	3906	4057	3972	144	1200	500	2800	5	1	28635291	1180	274.67	1.49	12	0.68	15.00	2765.00	7460	20230704	-44.77	3270	20231113	25.99	4140	-0.48	20240108	3900	5.64	20240104	20600	-80.00	20230522	3270	25.99	20231113	2.79	N	361570	500	143 억	1303877	N	N	N	N
79	20240108	151136	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4100	100	2	2.50	724490905	177767	270.64	4000	4140	3975	5200	2800	4000	4075.51	4.55	26656	4076	4037	3991	3952	3906	4057	3972	144	1200	500	2800	5	1	28635291	1174	273.33	1.48	12	0.62	15.00	2765.00	7460	20230704	-45.04	3270	20231113	25.38	4140	-0.97	20240108	3900	5.13	20240104	20600	-80.10	20230522	3270	25.38	20231113	2.79	N	361570	500	143 억	1303877	N	N	N	N
80	20240108	141135	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4125	125	2	3.12	609549075	149816	228.09	4000	4130	3975	5200	2800	4000	4068.65	4.55	26740	4076	4037	3991	3952	3906	4057	3972	144	1200	500	2800	5	1	28635291	1181	275.00	1.49	12	0.52	15.00	2765.00	7460	20230704	-44.71	3270	20231113	26.15	4130	-0.12	20240108	3900	5.77	20240104	20600	-79.98	20230522	3270	26.15	20231113	2.79	N	361570	500	143 억	1303877	N	N	N	N
81	20240108	131135	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4050	50	2	1.25	448043495	110425	168.12	4000	4110	3975	5200	2800	4000	4057.45	4.55	19402	4076	4037	3991	3952	3906	4057	3972	144	1200	500	2800	5	1	28635291	1160	270.00	1.46	12	0.39	15.00	2765.00	7460	20230704	-45.71	3270	20231113	23.85	4110	-1.46	20240108	3900	3.85	20240104	20600	-80.34	20230522	3270	23.85	20231113	2.79	N	361570	500	143 억	1303877	N	N	N	N
82	20240108	121135	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4090	90	2	2.25	406471375	100176	152.51	4000	4110	3975	5200	2800	4000	4057.57	4.55	17921	4076	4037	3991	3952	3906	4057	3972	144	1200	500	2800	5	1	28635291	1171	272.67	1.48	12	0.35	15.00	2765.00	7460	20230704	-45.17	3270	20231113	25.08	4110	-0.49	20240108	3900	4.87	20240104	20600	-80.15	20230522	3270	25.08	20231113	2.79	N	361570	500	143 억	1303877	N	N	N	N
83	20240108	111136	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4080	80	2	2.00	358719495	88461	134.68	4000	4110	3975	5200	2800	4000	4055.11	4.55	18378	4076	4037	3991	3952	3906	4057	3972	144	1200	500	2800	5	1	28635291	1168	272.00	1.48	12	0.31	15.00	2765.00	7460	20230704	-45.31	3270	20231113	24.77	4110	-0.73	20240108	3900	4.62	20240104	20600	-80.19	20230522	3270	24.77	20231113	2.79	N	361570	500	143 억	1303877	N	N	N	N
84	20240108	101136	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4050	50	2	1.25	190702115	47262	71.95	4000	4110	3975	5200	2800	4000	4035.00	4.55	6355	4076	4037	3991	3952	3906	4057	3972	144	1200	500	2800	5	1	28635291	1160	270.00	1.46	12	0.17	15.00	2765.00	7460	20230704	-45.71	3270	20231113	23.85	4110	-1.46	20240108	3900	3.85	20240104	20600	-80.34	20230522	3270	23.85	20231113	2.79	N	361570	500	143 억	1303877	N	N	N	N
85	20240108	091133	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4025	25	2	0.62	52727085	13178	20.06	4000	4040	3975	5200	2800	4000	4001.14	4.55	-414	4076	4037	3991	3952	3906	4057	3972	144	1200	500	2800	5	1	28635291	1153	268.33	1.46	12	0.05	15.00	2765.00	7460	20230704	-46.05	3270	20231113	23.09	4060	-0.86	20240102	3900	3.21	20240104	20600	-80.46	20230522	3270	23.09	20231113	2.79	N	361570	500	143 억	1303877	N	N	N	N
86	20240105	161133	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4000	35	2	0.88	260920510	65564	77.17	3965	4030	3945	5150	2780	3965	3979.58	4.56	-3147	4075	4020	3960	3905	3845	3990	3875	144	1185	500	2770	5	1	28635291	1145	266.67	1.45	12	0.23	15.00	2765.00	7460	20230704	-46.38	3270	20231113	22.32	4060	-1.48	20240102	3900	2.56	20240104	20600	-80.58	20230522	3270	22.32	20231113	2.79	N	361570	500	143 억	1307024	N	N	N	N
87	20240105	151134	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3990	25	2	0.63	235503685	59208	69.69	3965	4030	3945	5150	2780	3965	3977.57	4.56	-2645	4075	4020	3960	3905	3845	3990	3875	144	1185	500	2770	5	1	28635291	1143	266.00	1.44	12	0.21	15.00	2765.00	7460	20230704	-46.51	3270	20231113	22.02	4060	-1.72	20240102	3900	2.31	20240104	20600	-80.63	20230522	3270	22.02	20231113	2.79	N	361570	500	143 억	1307024	N	N	N	N
88	20240105	141131	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3980	15	2	0.38	195069270	49031	57.71	3965	4030	3945	5150	2780	3965	3978.49	4.56	-2781	4075	4020	3960	3905	3845	3990	3875	144	1185	500	2770	5	1	28635291	1140	265.33	1.44	12	0.17	15.00	2765.00	7460	20230704	-46.65	3270	20231113	21.71	4060	-1.97	20240102	3900	2.05	20240104	20600	-80.68	20230522	3270	21.71	20231113	2.79	N	361570	500	143 억	1307024	N	N	N	N
89	20240105	131133	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3980	15	2	0.38	153160155	38479	45.29	3965	4030	3945	5150	2780	3965	3980.36	4.56	549	4075	4020	3960	3905	3845	3990	3875	144	1185	500	2770	5	1	28635291	1140	265.33	1.44	12	0.13	15.00	2765.00	7460	20230704	-46.65	3270	20231113	21.71	4060	-1.97	20240102	3900	2.05	20240104	20600	-80.68	20230522	3270	21.71	20231113	2.79	N	361570	500	143 억	1307024	N	N	N	N
90	20240105	121134	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3990	25	2	0.63	124941480	31394	36.95	3965	4030	3945	5150	2780	3965	3979.79	4.56	1083	4075	4020	3960	3905	3845	3990	3875	144	1185	500	2770	5	1	28635291	1143	266.00	1.44	12	0.11	15.00	2765.00	7460	20230704	-46.51	3270	20231113	22.02	4060	-1.72	20240102	3900	2.31	20240104	20600	-80.63	20230522	3270	22.02	20231113	2.79	N	361570	500	143 억	1307024	N	N	N	N
91	20240105	111130	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3960	-5	5	-0.13	92299785	23208	27.32	3965	4030	3945	5150	2780	3965	3977.07	4.56	-1692	4075	4020	3960	3905	3845	3990	3875	144	1185	500	2770	5	1	28635291	1134	264.00	1.43	12	0.08	15.00	2765.00	7460	20230704	-46.92	3270	20231113	21.10	4060	-2.46	20240102	3900	1.54	20240104	20600	-80.78	20230522	3270	21.10	20231113	2.79	N	361570	500	143 억	1307024	N	N	N	N
92	20240105	101134	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3995	30	2	0.76	63763350	16032	18.87	3965	4030	3965	5150	2780	3965	3977.25	4.56	197	4075	4020	3960	3905	3845	3990	3875	144	1185	500	2770	5	1	28635291	1144	266.33	1.44	12	0.06	15.00	2765.00	7460	20230704	-46.45	3270	20231113	22.17	4060	-1.60	20240102	3900	2.44	20240104	20600	-80.61	20230522	3270	22.17	20231113	2.79	N	361570	500	143 억	1307024	N	N	N	N
93	20240105	091130	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3975	10	2	0.25	16754125	4216	4.96	3965	4030	3965	5150	2780	3965	3973.94	4.56	-1377	4075	4020	3960	3905	3845	3990	3875	144	1185	500	2770	5	1	28635291	1138	265.00	1.44	12	0.01	15.00	2765.00	7460	20230704	-46.72	3270	20231113	21.56	4060	-2.09	20240102	3900	1.92	20240104	20600	-80.70	20230522	3270	21.56	20231113	2.79	N	361570	500	143 억	1307024	N	N	N	N
94	20240104	161128	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3965	-55	5	-1.37	332886600	84554	84.53	4015	4015	3900	5220	2815	4020	3936.97	4.58	-5235	4093	4056	3988	3951	3883	4075	3970	144	1200	500	2810	5	1	28635291	1135	264.33	1.43	12	0.30	15.00	2765.00	7460	20230704	-46.85	3270	20231113	21.25	4060	-2.34	20240102	3900	1.67	20240104	20600	-80.75	20230522	3270	21.25	20231113	2.79	N	361570	500	143 억	1312255	N	N	N	N
95	20240104	151131	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3965	-55	5	-1.37	319818965	81247	81.23	4015	4015	3900	5220	2815	4020	3936.38	4.58	-5245	4093	4056	3988	3951	3883	4075	3970	144	1200	500	2810	5	1	28635291	1135	264.33	1.43	12	0.28	15.00	2765.00	7460	20230704	-46.85	3270	20231113	21.25	4060	-2.34	20240102	3900	1.67	20240104	20600	-80.75	20230522	3270	21.25	20231113	2.79	N	361570	500	143 억	1312255	N	N	N	N
96	20240104	141131	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3935	-85	5	-2.11	295993045	75214	75.19	4015	4015	3900	5220	2815	4020	3935.35	4.58	-3534	4093	4056	3988	3951	3883	4075	3970	144	1200	500	2810	5	1	28635291	1127	262.33	1.42	12	0.26	15.00	2765.00	7460	20230704	-47.25	3270	20231113	20.34	4060	-3.08	20240102	3900	0.90	20240104	20600	-80.90	20230522	3270	20.34	20231113	2.79	N	361570	500	143 억	1312255	N	N	N	N
97	20240104	131130	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3960	-60	5	-1.49	277651380	70556	70.54	4015	4015	3900	5220	2815	4020	3935.19	4.58	-2445	4093	4056	3988	3951	3883	4075	3970	144	1200	500	2810	5	1	28635291	1134	264.00	1.43	12	0.25	15.00	2765.00	7460	20230704	-46.92	3270	20231113	21.10	4060	-2.46	20240102	3900	1.54	20240104	20600	-80.78	20230522	3270	21.10	20231113	2.79	N	361570	500	143 억	1312255	N	N	N	N
98	20240104	121127	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3930	-90	5	-2.24	241813670	61442	61.43	4015	4015	3900	5220	2815	4020	3935.64	4.58	-2805	4093	4056	3988	3951	3883	4075	3970	144	1200	500	2810	5	1	28635291	1125	262.00	1.42	12	0.21	15.00	2765.00	7460	20230704	-47.32	3270	20231113	20.18	4060	-3.20	20240102	3900	0.77	20240104	20600	-80.92	20230522	3270	20.18	20231113	2.79	N	361570	500	143 억	1312255	N	N	N	N
99	20240104	111127	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3910	-110	5	-2.74	221306840	56220	56.20	4015	4015	3900	5220	2815	4020	3936.44	4.58	-1928	4093	4056	3988	3951	3883	4075	3970	144	1200	500	2810	5	1	28635291	1120	260.67	1.41	12	0.20	15.00	2765.00	7460	20230704	-47.59	3270	20231113	19.57	4060	-3.69	20240102	3900	0.26	20240104	20600	-81.02	20230522	3270	19.57	20231113	2.79	N	361570	500	143 억	1312255	N	N	N	N
100	20240104	101125	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3975	-45	5	-1.12	119015280	30193	30.18	4015	4015	3900	5220	2815	4020	3941.82	4.58	1230	4093	4056	3988	3951	3883	4075	3970	144	1200	500	2810	5	1	28635291	1138	265.00	1.44	12	0.11	15.00	2765.00	7460	20230704	-46.72	3270	20231113	21.56	4060	-2.09	20240102	3900	1.92	20240104	20600	-80.70	20230522	3270	21.56	20231113	2.79	N	361570	500	143 억	1312255	N	N	N	N
101	20240104	091130	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3985	-35	5	-0.87	27240930	6907	6.91	4015	4015	3900	5220	2815	4020	3943.96	4.58	431	4093	4056	3988	3951	3883	4075	3970	144	1200	500	2810	5	1	28635291	1141	265.67	1.44	12	0.02	15.00	2765.00	7460	20230704	-46.58	3270	20231113	21.87	4060	-1.85	20240102	3900	2.18	20240104	20600	-80.66	20230522	3270	21.87	20231113	2.79	N	361570	500	143 억	1312255	N	N	N	N
102	20240103	161125	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4020	-20	5	-0.50	381735075	96301	75.96	3960	4025	3920	5250	2830	4040	3963.95	4.54	13855	4133	4086	4013	3966	3893	4050	3930	144	1210	500	2820	5	1	28635291	1151	268.00	1.45	12	0.34	15.00	2765.00	7460	20230704	-46.11	3270	20231113	22.94	4060	-0.99	20240102	3920	2.55	20240103	20600	-80.49	20230522	3270	22.94	20231113	2.76	N	361570	500	143 억	1298674	N	N	N	N
103	20240103	151122	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4020	-20	5	-0.50	346100220	87432	68.97	3960	4020	3920	5250	2830	4040	3958.51	4.54	14526	4133	4086	4013	3966	3893	4050	3930	144	1210	500	2820	5	1	28635291	1151	268.00	1.45	12	0.31	15.00	2765.00	7460	20230704	-46.11	3270	20231113	22.94	4060	-0.99	20240102	3920	2.55	20240103	20600	-80.49	20230522	3270	22.94	20231113	2.76	N	361570	500	143 억	1298674	N	N	N	N
104	20240103	141122	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3995	-45	5	-1.11	303122255	76690	60.49	3960	4010	3920	5250	2830	4040	3952.57	4.54	12988	4133	4086	4013	3966	3893	4050	3930	144	1210	500	2820	5	1	28635291	1144	266.33	1.44	12	0.27	15.00	2765.00	7460	20230704	-46.45	3270	20231113	22.17	4060	-1.60	20240102	3920	1.91	20240103	20600	-80.61	20230522	3270	22.17	20231113	2.76	N	361570	500	143 억	1298674	N	N	N	N
105	20240103	131123	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3975	-65	5	-1.61	277611730	70298	55.45	3960	4005	3920	5250	2830	4040	3949.07	4.54	9610	4133	4086	4013	3966	3893	4050	3930	144	1210	500	2820	5	1	28635291	1138	265.00	1.44	12	0.25	15.00	2765.00	7460	20230704	-46.72	3270	20231113	21.56	4060	-2.09	20240102	3920	1.40	20240103	20600	-80.70	20230522	3270	21.56	20231113	2.76	N	361570	500	143 억	1298674	N	N	N	N
106	20240103	121127	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3980	-60	5	-1.49	257456260	65229	51.45	3960	4005	3920	5250	2830	4040	3946.96	4.54	9036	4133	4086	4013	3966	3893	4050	3930	144	1210	500	2820	5	1	28635291	1140	265.33	1.44	12	0.23	15.00	2765.00	7460	20230704	-46.65	3270	20231113	21.71	4060	-1.97	20240102	3920	1.53	20240103	20600	-80.68	20230522	3270	21.71	20231113	2.76	N	361570	500	143 억	1298674	N	N	N	N
107	20240103	111122	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3970	-70	5	-1.73	240434090	60951	48.08	3960	4005	3920	5250	2830	4040	3944.71	4.54	9591	4133	4086	4013	3966	3893	4050	3930	144	1210	500	2820	5	1	28635291	1137	264.67	1.44	12	0.21	15.00	2765.00	7460	20230704	-46.78	3270	20231113	21.41	4060	-2.22	20240102	3920	1.28	20240103	20600	-80.73	20230522	3270	21.41	20231113	2.76	N	361570	500	143 억	1298674	N	N	N	N
108	20240103	101122	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3975	-65	5	-1.61	164119795	41577	32.80	3960	4005	3920	5250	2830	4040	3947.37	4.54	4309	4133	4086	4013	3966	3893	4050	3930	144	1210	500	2820	5	1	28635291	1138	265.00	1.44	12	0.15	15.00	2765.00	7460	20230704	-46.72	3270	20231113	21.56	4060	-2.09	20240102	3920	1.40	20240103	20600	-80.70	20230522	3270	21.56	20231113	2.76	N	361570	500	143 억	1298674	N	N	N	N
109	20240103	091122	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3940	-100	5	-2.48	76196125	19328	15.25	3960	3970	3920	5250	2830	4040	3942.27	4.54	2739	4133	4086	4013	3966	3893	4050	3930	144	1210	500	2820	5	1	28635291	1128	262.67	1.42	12	0.07	15.00	2765.00	7460	20230704	-47.18	3270	20231113	20.49	4060	-2.96	20240102	3920	0.51	20240103	20600	-80.87	20230522	3270	20.49	20231113	2.76	N	361570	500	143 억	1298674	N	N	N	N
110	20240102	161119	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4040	55	2	1.38	499268170	125025	126.16	4060	4060	3940	5180	2790	3985	3993.32	4.45	25530	4071	4027	3971	3927	3871	4050	3950	144	1195	500	2780	5	1	28635291	1157	269.33	1.46	12	0.44	15.00	2765.00	7460	20230704	-45.84	3270	20231113	23.55	4060	-0.49	20240102	3940	2.54	20240102	20600	-80.39	20230522	3270	23.55	20231113	2.75	N	361570	500	143 억	1273142	N	N	N	N
111	20240102	151119	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4000	15	2	0.38	455809050	114228	115.26	4060	4060	3940	5180	2790	3985	3990.41	4.45	25048	4071	4027	3971	3927	3871	4050	3950	144	1195	500	2780	5	1	28635291	1145	266.67	1.45	12	0.40	15.00	2765.00	7460	20230704	-46.38	3270	20231113	22.32	4060	-1.48	20240102	3940	1.52	20240102	20600	-80.58	20230522	3270	22.32	20231113	2.75	N	361570	500	143 억	1273142	N	N	N	N
112	20240102	141119	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3990	5	2	0.13	380476300	95370	96.23	4060	4060	3940	5180	2790	3985	3989.54	4.45	16983	4071	4027	3971	3927	3871	4050	3950	144	1195	500	2780	5	1	28635291	1143	266.00	1.44	12	0.33	15.00	2765.00	7460	20230704	-46.51	3270	20231113	22.02	4060	-1.72	20240102	3940	1.27	20240102	20600	-80.63	20230522	3270	22.02	20231113	2.75	N	361570	500	143 억	1273142	N	N	N	N
113	20240102	131113	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4005	20	2	0.50	312307355	78278	78.99	4060	4060	3940	5180	2790	3985	3989.81	4.45	7572	4071	4027	3971	3927	3871	4050	3950	144	1195	500	2780	5	1	28635291	1147	267.00	1.45	12	0.27	15.00	2765.00	7460	20230704	-46.31	3270	20231113	22.48	4060	-1.35	20240102	3940	1.65	20240102	20600	-80.56	20230522	3270	22.48	20231113	2.75	N	361570	500	143 억	1273142	N	N	N	N
114	20240102	121113	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3995	10	2	0.25	252849690	63386	63.96	4060	4060	3940	5180	2790	3985	3989.14	4.45	4794	4071	4027	3971	3927	3871	4050	3950	144	1195	500	2780	5	1	28635291	1144	266.33	1.44	12	0.22	15.00	2765.00	7460	20230704	-46.45	3270	20231113	22.17	4060	-1.60	20240102	3940	1.40	20240102	20600	-80.61	20230522	3270	22.17	20231113	2.75	N	361570	500	143 억	1273142	N	N	N	N
115	20240102	111113	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3965	-20	5	-0.50	220940960	55343	55.84	4060	4060	3940	5180	2790	3985	3992.40	4.45	1900	4071	4027	3971	3927	3871	4050	3950	144	1195	500	2780	5	1	28635291	1135	264.33	1.43	12	0.19	15.00	2765.00	7460	20230704	-46.85	3270	20231113	21.25	4060	-2.34	20240102	3940	0.63	20240102	20600	-80.75	20230522	3270	21.25	20231113	2.75	N	361570	500	143 억	1273142	N	N	N	N
116	20240102	101103	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	4000	15	2	0.38	123766705	30826	31.10	4060	4060	3985	5180	2790	3985	4016.41	4.45	-526	4071	4027	3971	3927	3871	4050	3950	144	1195	500	2780	5	1	28635291	1145	266.67	1.45	12	0.11	15.00	2765.00	7460	20230704	-46.38	3270	20231113	22.32	4060	-1.48	20240102	3985	0.38	20240102	20600	-80.58	20230522	3270	22.32	20231113	2.75	N	361570	500	143 억	1273142	N	N	N	N
117	20240102	091048	55	60.00	KOSDAQ	오락문화	N	N	N	Y	60	N	3985	0	3	0.00	0	0	0.00	0	0	0	5180	2790	3985	0.00	4.45	0	4071	4027	3971	3927	3871	4050	3950	144	1195	500	2780	5	1	28635291	1141	265.67	1.44	12	0.00	15.00	2765.00	7460	20230704	-46.58	3270	20231113	21.87	0	0.00	0	0	0.00	0	20600	-80.66	20230522	3270	21.87	20231113	2.75	N	361570	500	143 억	1273142	N	N	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History