KissMeData/054780/price/prices-20240201.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

44 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160530	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6600	-60	5	-0.90	133796890	20242	103.13	6530	6700	6530	8650	4670	6660	6609.87	6.94	41	6786	6722	6666	6602	6546	6755	6635	98	1990	500	4790	10	1	19547793	1290	-76.74	2.18	12	0.10	-86.00	3028.00	10900	20230307	-39.45	6020	20231024	9.63	8090	-18.42	20240110	6500	1.54	20240201	10900	-39.45	20230307	6020	9.63	20231024	3.44	N	054780	500	97 억	1357481	N	N	64	N	N
3	20240229	150532	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6640	-20	5	-0.30	127681660	19316	98.42	6530	6700	6530	8650	4670	6660	6610.15	6.94	63	6786	6722	6666	6602	6546	6755	6635	98	1990	500	4790	10	1	19547793	1298	-77.21	2.19	12	0.10	-86.00	3028.00	10900	20230307	-39.08	6020	20231024	10.30	8090	-17.92	20240110	6500	2.15	20240201	10900	-39.08	20230307	6020	10.30	20231024	3.44	N	054780	500	97 억	1357481	N	N	0	N	N
4	20240229	140532	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6640	-20	5	-0.30	111021340	16795	85.57	6530	6700	6530	8650	4670	6660	6610.38	6.94	-188	6786	6722	6666	6602	6546	6755	6635	98	1990	500	4790	10	1	19547793	1298	-77.21	2.19	12	0.09	-86.00	3028.00	10900	20230307	-39.08	6020	20231024	10.30	8090	-17.92	20240110	6500	2.15	20240201	10900	-39.08	20230307	6020	10.30	20231024	3.44	N	054780	500	97 억	1357481	N	N	0	N	N
5	20240229	130532	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6630	-30	5	-0.45	86178640	13046	66.47	6530	6700	6530	8650	4670	6660	6605.75	6.94	-203	6786	6722	6666	6602	6546	6755	6635	98	1990	500	4790	10	1	19547793	1296	-77.09	2.19	12	0.07	-86.00	3028.00	10900	20230307	-39.17	6020	20231024	10.13	8090	-18.05	20240110	6500	2.00	20240201	10900	-39.17	20230307	6020	10.13	20231024	3.44	N	054780	500	97 억	1357481	N	N	0	N	N
6	20240229	120531	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6690	30	2	0.45	76517920	11591	59.06	6530	6700	6530	8650	4670	6660	6601.49	6.94	-439	6786	6722	6666	6602	6546	6755	6635	98	1990	500	4790	10	1	19547793	1308	-77.79	2.21	12	0.06	-86.00	3028.00	10900	20230307	-38.62	6020	20231024	11.13	8090	-17.31	20240110	6500	2.92	20240201	10900	-38.62	20230307	6020	11.13	20231024	3.44	N	054780	500	97 억	1357481	N	N	0	N	N
7	20240229	110532	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6610	-50	5	-0.75	68141330	10329	52.63	6530	6660	6530	8650	4670	6660	6597.09	6.94	-586	6786	6722	6666	6602	6546	6755	6635	98	1990	500	4790	10	1	19547793	1292	-76.86	2.18	12	0.05	-86.00	3028.00	10900	20230307	-39.36	6020	20231024	9.80	8090	-18.29	20240110	6500	1.69	20240201	10900	-39.36	20230307	6020	9.80	20231024	3.44	N	054780	500	97 억	1357481	N	N	0	N	N
8	20240229	100532	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6620	-40	5	-0.60	50326110	7647	38.96	6530	6660	6530	8650	4670	6660	6581.16	6.94	-580	6786	6722	6666	6602	6546	6755	6635	98	1990	500	4790	10	1	19547793	1294	-76.98	2.19	12	0.04	-86.00	3028.00	10900	20230307	-39.27	6020	20231024	9.97	8090	-18.17	20240110	6500	1.85	20240201	10900	-39.27	20230307	6020	9.97	20231024	3.44	N	054780	500	97 억	1357481	N	N	0	N	N
9	20240229	090531	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6600	-60	5	-0.90	29157730	4454	22.69	6530	6630	6530	8650	4670	6660	6546.41	6.94	-189	6786	6722	6666	6602	6546	6755	6635	98	1990	500	4790	10	1	19547793	1290	-76.74	2.18	12	0.02	-86.00	3028.00	10900	20230307	-39.45	6020	20231024	9.63	8090	-18.42	20240110	6500	1.54	20240201	10900	-39.45	20230307	6020	9.63	20231024	3.44	N	054780	500	97 억	1357481	N	N	0	N	N
10	20240228	160500	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6660	20	2	0.30	129927600	19519	37.61	6640	6730	6610	8630	4650	6640	6656.47	6.95	-1912	6880	6760	6640	6520	6400	6820	6580	98	1990	500	4780	10	1	19547793	1302	-77.44	2.20	12	0.10	-86.00	3028.00	10900	20230307	-38.90	6020	20231024	10.63	8090	-17.68	20240110	6500	2.46	20240201	10900	-38.90	20230307	6020	10.63	20231024	3.43	N	054780	500	97 억	1359393	N	N	89	N	N
11	20240228	150501	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6660	20	2	0.30	121999040	18327	35.32	6640	6730	6610	8630	4650	6640	6656.79	6.95	-1934	6880	6760	6640	6520	6400	6820	6580	98	1990	500	4780	10	1	19547793	1302	-77.44	2.20	12	0.09	-86.00	3028.00	10900	20230307	-38.90	6020	20231024	10.63	8090	-17.68	20240110	6500	2.46	20240201	10900	-38.90	20230307	6020	10.63	20231024	3.43	N	054780	500	97 억	1359393	N	N	89	N	N
12	20240228	140532	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6660	20	2	0.30	86370380	12957	24.97	6640	6730	6630	8630	4650	6640	6665.92	6.95	-2348	6880	6760	6640	6520	6400	6820	6580	98	1990	500	4780	10	1	19547793	1302	-77.44	2.20	12	0.07	-86.00	3028.00	10900	20230307	-38.90	6020	20231024	10.63	8090	-17.68	20240110	6500	2.46	20240201	10900	-38.90	20230307	6020	10.63	20231024	3.43	N	054780	500	97 억	1359393	N	N	89	N	N
13	20240228	130532	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6690	50	2	0.75	63412340	9510	18.33	6640	6730	6630	8630	4650	6640	6667.96	6.95	-1317	6880	6760	6640	6520	6400	6820	6580	98	1990	500	4780	10	1	19547793	1308	-77.79	2.21	12	0.05	-86.00	3028.00	10900	20230307	-38.62	6020	20231024	11.13	8090	-17.31	20240110	6500	2.92	20240201	10900	-38.62	20230307	6020	11.13	20231024	3.43	N	054780	500	97 억	1359393	N	N	89	N	N
14	20240228	120533	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6670	30	2	0.45	62518280	9376	18.07	6640	6730	6630	8630	4650	6640	6667.91	6.95	-1289	6880	6760	6640	6520	6400	6820	6580	98	1990	500	4780	10	1	19547793	1304	-77.56	2.20	12	0.05	-86.00	3028.00	10900	20230307	-38.81	6020	20231024	10.80	8090	-17.55	20240110	6500	2.62	20240201	10900	-38.81	20230307	6020	10.80	20231024	3.43	N	054780	500	97 억	1359393	N	N	89	N	N
15	20240228	110510	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6650	10	2	0.15	58831850	8823	17.00	6640	6730	6630	8630	4650	6640	6668.01	6.95	-980	6880	6760	6640	6520	6400	6820	6580	98	1990	500	4780	10	1	19547793	1300	-77.33	2.20	12	0.05	-86.00	3028.00	10900	20230307	-38.99	6020	20231024	10.47	8090	-17.80	20240110	6500	2.31	20240201	10900	-38.99	20230307	6020	10.47	20231024	3.43	N	054780	500	97 억	1359393	N	N	89	N	N
16	20240228	100530	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6670	30	2	0.45	34068990	5101	9.83	6640	6730	6640	8630	4650	6640	6678.88	6.95	-1485	6880	6760	6640	6520	6400	6820	6580	98	1990	500	4780	10	1	19547793	1304	-77.56	2.20	12	0.03	-86.00	3028.00	10900	20230307	-38.81	6020	20231024	10.80	8090	-17.55	20240110	6500	2.62	20240201	10900	-38.81	20230307	6020	10.80	20231024	3.43	N	054780	500	97 억	1359393	N	N	89	N	N
17	20240228	090532	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6640	0	3	0.00	5610460	837	1.61	6640	6720	6640	8630	4650	6640	6703.06	6.95	-683	6880	6760	6640	6520	6400	6820	6580	98	1990	500	4780	10	1	19547793	1298	-77.21	2.19	12	0.00	-86.00	3028.00	10900	20230307	-39.08	6020	20231024	10.30	8090	-17.92	20240110	6500	2.15	20240201	10900	-39.08	20230307	6020	10.30	20231024	3.43	N	054780	500	97 억	1359393	N	N	89	N	N
18	20240227	160531	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6640	30	2	0.45	343575880	51895	193.86	6580	6760	6520	8590	4630	6610	6620.59	6.94	4807	6736	6672	6606	6542	6476	6640	6510	98	1980	500	4750	10	1	19547793	1298	-77.21	2.19	12	0.27	-86.00	3028.00	11300	20230221	-41.24	6020	20231024	10.30	8090	-17.92	20240110	6500	2.15	20240201	10900	-39.08	20230307	6020	10.30	20231024	3.42	N	054780	500	97 억	1357002	N	N	89	N	N
19	20240227	150533	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6660	50	2	0.76	321161850	48511	181.21	6580	6760	6520	8590	4630	6610	6620.39	6.94	4855	6736	6672	6606	6542	6476	6640	6510	98	1980	500	4750	10	1	19547793	1302	-77.44	2.20	12	0.25	-86.00	3028.00	11300	20230221	-41.06	6020	20231024	10.63	8090	-17.68	20240110	6500	2.46	20240201	10900	-38.90	20230307	6020	10.63	20231024	3.42	N	054780	500	97 억	1357002	N	N	214	N	N
20	20240227	140530	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6680	70	2	1.06	300582870	45407	169.62	6580	6760	6520	8590	4630	6610	6619.75	6.94	4072	6736	6672	6606	6542	6476	6640	6510	98	1980	500	4750	10	1	19547793	1306	-77.67	2.21	12	0.23	-86.00	3028.00	11300	20230221	-40.88	6020	20231024	10.96	8090	-17.43	20240110	6500	2.77	20240201	10900	-38.72	20230307	6020	10.96	20231024	3.42	N	054780	500	97 억	1357002	N	N	214	N	N
21	20240227	130453	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6720	110	2	1.66	264486720	40015	149.48	6580	6760	6520	8590	4630	6610	6609.69	6.94	4771	6736	6672	6606	6542	6476	6640	6510	98	1980	500	4750	10	1	19547793	1314	-78.14	2.22	12	0.20	-86.00	3028.00	11300	20230221	-40.53	6020	20231024	11.63	8090	-16.93	20240110	6500	3.38	20240201	10900	-38.35	20230307	6020	11.63	20231024	3.42	N	054780	500	97 억	1357002	N	N	214	N	N
22	20240227	120534	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6560	-50	5	-0.76	138173480	21099	78.82	6580	6660	6520	8590	4630	6610	6548.82	6.94	-3665	6736	6672	6606	6542	6476	6640	6510	98	1980	500	4750	10	1	19547793	1282	-76.28	2.17	12	0.11	-86.00	3028.00	11300	20230221	-41.95	6020	20231024	8.97	8090	-18.91	20240110	6500	0.92	20240201	10900	-39.82	20230307	6020	8.97	20231024	3.42	N	054780	500	97 억	1357002	N	N	214	N	N
23	20240227	110531	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6570	-40	5	-0.61	114255560	17443	65.16	6580	6660	6520	8590	4630	6610	6550.22	6.94	-1714	6736	6672	6606	6542	6476	6640	6510	98	1980	500	4750	10	1	19547793	1284	-76.40	2.17	12	0.09	-86.00	3028.00	11300	20230221	-41.86	6020	20231024	9.14	8090	-18.79	20240110	6500	1.08	20240201	10900	-39.72	20230307	6020	9.14	20231024	3.42	N	054780	500	97 억	1357002	N	N	214	N	N
24	20240227	100528	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6570	-40	5	-0.61	40886050	6231	23.28	6580	6660	6530	8590	4630	6610	6561.72	6.94	-1935	6736	6672	6606	6542	6476	6640	6510	98	1980	500	4750	10	1	19547793	1284	-76.40	2.17	12	0.03	-86.00	3028.00	11300	20230221	-41.86	6020	20231024	9.14	8090	-18.79	20240110	6500	1.08	20240201	10900	-39.72	20230307	6020	9.14	20231024	3.42	N	054780	500	97 억	1357002	N	N	214	N	N
25	20240227	090530	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6600	-10	5	-0.15	5750360	873	3.26	6580	6660	6580	8590	4630	6610	6586.90	6.94	-573	6736	6672	6606	6542	6476	6640	6510	98	1980	500	4750	10	1	19547793	1290	-76.74	2.18	12	0.00	-86.00	3028.00	11300	20230221	-41.59	6020	20231024	9.63	8090	-18.42	20240110	6500	1.54	20240201	10900	-39.45	20230307	6020	9.63	20231024	3.42	N	054780	500	97 억	1357002	N	N	214	N	N
26	20240226	160529	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6610	-10	5	-0.15	176783620	26770	74.61	6620	6670	6540	8600	4640	6620	6603.80	6.93	836	6766	6692	6646	6572	6526	6670	6550	98	1980	500	4760	10	1	19547793	1292	-76.86	2.18	12	0.14	-86.00	3028.00	11940	20230220	-44.64	6020	20231024	9.80	8090	-18.29	20240110	6500	1.69	20240201	10900	-39.36	20230307	6020	9.80	20231024	3.42	N	054780	500	97 억	1355597	N	N	214	N	N
27	20240226	150528	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6590	-30	5	-0.45	166461990	25206	70.25	6620	6670	6540	8600	4640	6620	6604.06	6.93	1034	6766	6692	6646	6572	6526	6670	6550	98	1980	500	4760	10	1	19547793	1288	-76.63	2.18	12	0.13	-86.00	3028.00	11940	20230220	-44.81	6020	20231024	9.47	8090	-18.54	20240110	6500	1.38	20240201	10900	-39.54	20230307	6020	9.47	20231024	3.42	N	054780	500	97 억	1355597	N	N	121	N	N
28	20240226	140528	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6590	-30	5	-0.45	150213940	22750	63.41	6620	6670	6540	8600	4640	6620	6602.81	6.93	1417	6766	6692	6646	6572	6526	6670	6550	98	1980	500	4760	10	1	19547793	1288	-76.63	2.18	12	0.12	-86.00	3028.00	11940	20230220	-44.81	6020	20231024	9.47	8090	-18.54	20240110	6500	1.38	20240201	10900	-39.54	20230307	6020	9.47	20231024	3.42	N	054780	500	97 억	1355597	N	N	121	N	N
29	20240226	130526	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6620	0	3	0.00	144481480	21883	60.99	6620	6670	6540	8600	4640	6620	6602.45	6.93	1509	6766	6692	6646	6572	6526	6670	6550	98	1980	500	4760	10	1	19547793	1294	-76.98	2.19	12	0.11	-86.00	3028.00	11940	20230220	-44.56	6020	20231024	9.97	8090	-18.17	20240110	6500	1.85	20240201	10900	-39.27	20230307	6020	9.97	20231024	3.42	N	054780	500	97 억	1355597	N	N	121	N	N
30	20240226	120525	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6610	-10	5	-0.15	134904340	20431	56.94	6620	6670	6540	8600	4640	6620	6602.92	6.93	1619	6766	6692	6646	6572	6526	6670	6550	98	1980	500	4760	10	1	19547793	1292	-76.86	2.18	12	0.10	-86.00	3028.00	11940	20230220	-44.64	6020	20231024	9.80	8090	-18.29	20240110	6500	1.69	20240201	10900	-39.36	20230307	6020	9.80	20231024	3.42	N	054780	500	97 억	1355597	N	N	121	N	N
31	20240226	110524	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6580	-40	5	-0.60	122661820	18577	51.78	6620	6670	6540	8600	4640	6620	6602.89	6.93	1475	6766	6692	6646	6572	6526	6670	6550	98	1980	500	4760	10	1	19547793	1286	-76.51	2.17	12	0.10	-86.00	3028.00	11940	20230220	-44.89	6020	20231024	9.30	8090	-18.67	20240110	6500	1.23	20240201	10900	-39.63	20230307	6020	9.30	20231024	3.42	N	054780	500	97 억	1355597	N	N	121	N	N
32	20240226	100521	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6620	0	3	0.00	64679220	9774	27.24	6620	6670	6580	8600	4640	6620	6617.48	6.93	1383	6766	6692	6646	6572	6526	6670	6550	98	1980	500	4760	10	1	19547793	1294	-76.98	2.19	12	0.05	-86.00	3028.00	11940	20230220	-44.56	6020	20231024	9.97	8090	-18.17	20240110	6500	1.85	20240201	10900	-39.27	20230307	6020	9.97	20231024	3.42	N	054780	500	97 억	1355597	N	N	121	N	N
33	20240226	090521	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6600	-20	5	-0.30	4951040	749	2.09	6620	6620	6600	8600	4640	6620	6610.20	6.93	-121	6766	6692	6646	6572	6526	6670	6550	98	1980	500	4760	10	1	19547793	1290	-76.74	2.18	12	0.00	-86.00	3028.00	11940	20230220	-44.72	6020	20231024	9.63	8090	-18.42	20240110	6500	1.54	20240201	10900	-39.45	20230307	6020	9.63	20231024	3.42	N	054780	500	97 억	1355597	N	N	121	N	N
34	20240223	160523	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6620	-30	5	-0.45	236348820	35688	115.30	6650	6720	6600	8640	4660	6650	6622.64	6.93	78	6796	6722	6666	6592	6536	6695	6565	98	1990	500	4780	10	1	19547793	1294	-76.98	2.19	12	0.18	-86.00	3028.00	11980	20230217	-44.74	6020	20231024	9.97	8090	-18.17	20240110	6500	1.85	20240201	10900	-39.27	20230307	6020	9.97	20231024	3.42	N	054780	500	97 억	1354970	N	N	121	N	N
35	20240223	150521	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6650	0	3	0.00	220844090	33347	107.73	6650	6720	6600	8640	4660	6650	6622.61	6.93	228	6796	6722	6666	6592	6536	6695	6565	98	1990	500	4780	10	1	19547793	1300	-77.33	2.20	12	0.17	-86.00	3028.00	11980	20230217	-44.49	6020	20231024	10.47	8090	-17.80	20240110	6500	2.31	20240201	10900	-38.99	20230307	6020	10.47	20231024	3.42	N	054780	500	97 억	1354970	N	N	1996	N	N
36	20240223	140521	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6630	-20	5	-0.30	204174120	30834	99.62	6650	6720	6600	8640	4660	6650	6621.72	6.93	76	6796	6722	6666	6592	6536	6695	6565	98	1990	500	4780	10	1	19547793	1296	-77.09	2.19	12	0.16	-86.00	3028.00	11980	20230217	-44.66	6020	20231024	10.13	8090	-18.05	20240110	6500	2.00	20240201	10900	-39.17	20230307	6020	10.13	20231024	3.42	N	054780	500	97 억	1354970	N	N	1996	N	N
37	20240223	130519	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6620	-30	5	-0.45	158724520	23976	77.46	6650	6720	6600	8640	4660	6650	6620.14	6.93	-643	6796	6722	6666	6592	6536	6695	6565	98	1990	500	4780	10	1	19547793	1294	-76.98	2.19	12	0.12	-86.00	3028.00	11980	20230217	-44.74	6020	20231024	9.97	8090	-18.17	20240110	6500	1.85	20240201	10900	-39.27	20230307	6020	9.97	20231024	3.42	N	054780	500	97 억	1354970	N	N	1996	N	N
38	20240223	120519	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6610	-40	5	-0.60	126189990	19055	61.56	6650	6720	6600	8640	4660	6650	6622.41	6.93	-1322	6796	6722	6666	6592	6536	6695	6565	98	1990	500	4780	10	1	19547793	1292	-76.86	2.18	12	0.10	-86.00	3028.00	11980	20230217	-44.82	6020	20231024	9.80	8090	-18.29	20240110	6500	1.69	20240201	10900	-39.36	20230307	6020	9.80	20231024	3.42	N	054780	500	97 억	1354970	N	N	1996	N	N
39	20240223	110515	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6650	0	3	0.00	92141200	13911	44.94	6650	6720	6600	8640	4660	6650	6623.62	6.93	-1321	6796	6722	6666	6592	6536	6695	6565	98	1990	500	4780	10	1	19547793	1300	-77.33	2.20	12	0.07	-86.00	3028.00	11980	20230217	-44.49	6020	20231024	10.47	8090	-17.80	20240110	6500	2.31	20240201	10900	-38.99	20230307	6020	10.47	20231024	3.42	N	054780	500	97 억	1354970	N	N	1996	N	N
40	20240223	100514	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6640	-10	5	-0.15	81178260	12260	39.61	6650	6720	6600	8640	4660	6650	6621.39	6.93	-1662	6796	6722	6666	6592	6536	6695	6565	98	1990	500	4780	10	1	19547793	1298	-77.21	2.19	12	0.06	-86.00	3028.00	11980	20230217	-44.57	6020	20231024	10.30	8090	-17.92	20240110	6500	2.15	20240201	10900	-39.08	20230307	6020	10.30	20231024	3.42	N	054780	500	97 억	1354970	N	N	1996	N	N
41	20240223	090517	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6660	10	2	0.15	14281280	2148	6.94	6650	6720	6620	8640	4660	6650	6648.64	6.93	-1100	6796	6722	6666	6592	6536	6695	6565	98	1990	500	4780	10	1	19547793	1302	-77.44	2.20	12	0.01	-86.00	3028.00	11980	20230217	-44.41	6020	20231024	10.63	8090	-17.68	20240110	6500	2.46	20240201	10900	-38.90	20230307	6020	10.63	20231024	3.42	N	054780	500	97 억	1354970	N	N	1996	N	N
42	20240222	160510	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6650	-50	5	-0.75	204588420	30752	90.63	6680	6740	6610	8710	4690	6700	6652.86	6.93	-425	6800	6750	6700	6650	6600	6725	6625	98	2010	500	4820	10	1	19547793	1300	-77.33	2.20	12	0.16	-86.00	3028.00	11980	20230217	-44.49	6020	20231024	10.47	8090	-17.80	20240110	6500	2.31	20240201	10900	-38.99	20230307	6020	10.47	20231024	3.41	N	054780	500	97 억	1355233	N	N	1996	N	N
43	20240222	150519	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6660	-40	5	-0.60	181203960	27236	80.27	6680	6740	6610	8710	4690	6700	6653.10	6.93	-924	6800	6750	6700	6650	6600	6725	6625	98	2010	500	4820	10	1	19547793	1302	-77.44	2.20	12	0.14	-86.00	3028.00	11980	20230217	-44.41	6020	20231024	10.63	8090	-17.68	20240110	6500	2.46	20240201	10900	-38.90	20230307	6020	10.63	20231024	3.41	N	054780	500	97 억	1355233	N	N	102	N	N
44	20240222	140517	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6660	-40	5	-0.60	159403290	23960	70.61	6680	6740	6610	8710	4690	6700	6652.89	6.93	-1392	6800	6750	6700	6650	6600	6725	6625	98	2010	500	4820	10	1	19547793	1302	-77.44	2.20	12	0.12	-86.00	3028.00	11980	20230217	-44.41	6020	20231024	10.63	8090	-17.68	20240110	6500	2.46	20240201	10900	-38.90	20230307	6020	10.63	20231024	3.41	N	054780	500	97 억	1355233	N	N	102	N	N
45	20240222	130508	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6660	-40	5	-0.60	125106600	18794	55.39	6680	6740	6610	8710	4690	6700	6656.73	6.93	-1503	6800	6750	6700	6650	6600	6725	6625	98	2010	500	4820	10	1	19547793	1302	-77.44	2.20	12	0.10	-86.00	3028.00	11980	20230217	-44.41	6020	20231024	10.63	8090	-17.68	20240110	6500	2.46	20240201	10900	-38.90	20230307	6020	10.63	20231024	3.41	N	054780	500	97 억	1355233	N	N	102	N	N
46	20240222	120514	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6640	-60	5	-0.90	97872010	14690	43.29	6680	6740	6610	8710	4690	6700	6662.49	6.93	-1355	6800	6750	6700	6650	6600	6725	6625	98	2010	500	4820	10	1	19547793	1298	-77.21	2.19	12	0.08	-86.00	3028.00	11980	20230217	-44.57	6020	20231024	10.30	8090	-17.92	20240110	6500	2.15	20240201	10900	-39.08	20230307	6020	10.30	20231024	3.41	N	054780	500	97 억	1355233	N	N	102	N	N
47	20240222	110511	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6660	-40	5	-0.60	83378400	12512	36.87	6680	6740	6610	8710	4690	6700	6663.87	6.93	-704	6800	6750	6700	6650	6600	6725	6625	98	2010	500	4820	10	1	19547793	1302	-77.44	2.20	12	0.06	-86.00	3028.00	11980	20230217	-44.41	6020	20231024	10.63	8090	-17.68	20240110	6500	2.46	20240201	10900	-38.90	20230307	6020	10.63	20231024	3.41	N	054780	500	97 억	1355233	N	N	102	N	N
48	20240222	100508	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6690	-10	5	-0.15	60595990	9090	26.79	6680	6740	6610	8710	4690	6700	6666.23	6.93	-722	6800	6750	6700	6650	6600	6725	6625	98	2010	500	4820	10	1	19547793	1308	-77.79	2.21	12	0.05	-86.00	3028.00	11980	20230217	-44.16	6020	20231024	11.13	8090	-17.31	20240110	6500	2.92	20240201	10900	-38.62	20230307	6020	11.13	20231024	3.41	N	054780	500	97 억	1355233	N	N	102	N	N
49	20240222	090515	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6720	20	2	0.30	14065940	2101	6.19	6680	6740	6680	8710	4690	6700	6694.88	6.93	-587	6800	6750	6700	6650	6600	6725	6625	98	2010	500	4820	10	1	19547793	1314	-78.14	2.22	12	0.01	-86.00	3028.00	11980	20230217	-43.91	6020	20231024	11.63	8090	-16.93	20240110	6500	3.38	20240201	10900	-38.35	20230307	6020	11.63	20231024	3.41	N	054780	500	97 억	1355233	N	N	102	N	N
50	20240221	160511	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6700	-50	5	-0.74	226687710	33930	189.32	6750	6750	6650	8770	4730	6750	6680.96	6.97	-8236	6850	6800	6750	6700	6650	6775	6675	98	2020	500	4860	10	1	19547793	1310	-77.91	2.21	12	0.17	-86.00	3028.00	11980	20230217	-44.07	6020	20231024	11.30	8090	-17.18	20240110	6500	3.08	20240201	11300	-40.71	20230221	6020	11.30	20231024	3.39	N	054780	500	97 억	1363445	N	N	102	N	N
51	20240221	150507	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6650	-100	5	-1.48	209697660	31388	175.14	6750	6750	6650	8770	4730	6750	6680.82	6.97	-7783	6850	6800	6750	6700	6650	6775	6675	98	2020	500	4860	10	1	19547793	1300	-77.33	2.20	12	0.16	-86.00	3028.00	11980	20230217	-44.49	6020	20231024	10.47	8090	-17.80	20240110	6500	2.31	20240201	11300	-41.15	20230221	6020	10.47	20231024	3.39	N	054780	500	97 억	1363445	N	N	0	N	N
52	20240221	140508	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6680	-70	5	-1.04	125068820	18688	104.27	6750	6750	6650	8770	4730	6750	6692.47	6.97	-5829	6850	6800	6750	6700	6650	6775	6675	98	2020	500	4860	10	1	19547793	1306	-77.67	2.21	12	0.10	-86.00	3028.00	11980	20230217	-44.24	6020	20231024	10.96	8090	-17.43	20240110	6500	2.77	20240201	11300	-40.88	20230221	6020	10.96	20231024	3.39	N	054780	500	97 억	1363445	N	N	0	N	N
53	20240221	130509	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6690	-60	5	-0.89	90955120	13579	75.77	6750	6750	6650	8770	4730	6750	6698.22	6.97	-4226	6850	6800	6750	6700	6650	6775	6675	98	2020	500	4860	10	1	19547793	1308	-77.79	2.21	12	0.07	-86.00	3028.00	11980	20230217	-44.16	6020	20231024	11.13	8090	-17.31	20240110	6500	2.92	20240201	11300	-40.80	20230221	6020	11.13	20231024	3.39	N	054780	500	97 억	1363445	N	N	0	N	N
54	20240221	120509	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6710	-40	5	-0.59	62901210	9371	52.29	6750	6750	6680	8770	4730	6750	6712.33	6.97	-2119	6850	6800	6750	6700	6650	6775	6675	98	2020	500	4860	10	1	19547793	1312	-78.02	2.22	12	0.05	-86.00	3028.00	11980	20230217	-43.99	6020	20231024	11.46	8090	-17.06	20240110	6500	3.23	20240201	11300	-40.62	20230221	6020	11.46	20231024	3.39	N	054780	500	97 억	1363445	N	N	0	N	N
55	20240221	110513	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6720	-30	5	-0.44	50770070	7560	42.18	6750	6750	6700	8770	4730	6750	6715.62	6.97	-548	6850	6800	6750	6700	6650	6775	6675	98	2020	500	4860	10	1	19547793	1314	-78.14	2.22	12	0.04	-86.00	3028.00	11980	20230217	-43.91	6020	20231024	11.63	8090	-16.93	20240110	6500	3.38	20240201	11300	-40.53	20230221	6020	11.63	20231024	3.39	N	054780	500	97 억	1363445	N	N	0	N	N
56	20240221	100506	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6730	-20	5	-0.30	37215820	5543	30.93	6750	6750	6700	8770	4730	6750	6714.02	6.97	247	6850	6800	6750	6700	6650	6775	6675	98	2020	500	4860	10	1	19547793	1316	-78.26	2.22	12	0.03	-86.00	3028.00	11980	20230217	-43.82	6020	20231024	11.79	8090	-16.81	20240110	6500	3.54	20240201	11300	-40.44	20230221	6020	11.79	20231024	3.39	N	054780	500	97 억	1363445	N	N	0	N	N
57	20240221	090506	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6750	0	3	0.00	4015150	598	3.34	6750	6750	6700	8770	4730	6750	6714.30	6.97	-541	6850	6800	6750	6700	6650	6775	6675	98	2020	500	4860	10	1	19547793	1319	-78.49	2.23	12	0.00	-86.00	3028.00	11980	20230217	-43.66	6020	20231024	12.13	8090	-16.56	20240110	6500	3.85	20240201	11300	-40.27	20230221	6020	12.13	20231024	3.39	N	054780	500	97 억	1363445	N	N	0	N	N
58	20240220	160502	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6750	-20	5	-0.30	120707260	17922	94.16	6800	6800	6700	8800	4740	6770	6735.14	6.97	613	6923	6846	6773	6696	6623	6885	6735	98	2030	500	4870	10	1	19547793	1319	-78.49	2.23	12	0.09	-86.00	3028.00	11980	20230217	-43.66	6020	20231024	12.13	8090	-16.56	20240110	6500	3.85	20240201	11940	-43.47	20230220	6020	12.13	20231024	3.39	N	054780	500	97 억	1362833	N	N	0	N	N
59	20240220	150504	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6740	-30	5	-0.44	117902510	17506	91.97	6800	6800	6700	8800	4740	6770	6734.98	6.97	614	6923	6846	6773	6696	6623	6885	6735	98	2030	500	4870	10	1	19547793	1318	-78.37	2.23	12	0.09	-86.00	3028.00	11980	20230217	-43.74	6020	20231024	11.96	8090	-16.69	20240110	6500	3.69	20240201	11940	-43.55	20230220	6020	11.96	20231024	3.39	N	054780	500	97 억	1362833	N	N	0	N	N
60	20240220	140505	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6760	-10	5	-0.15	88623900	13163	69.16	6800	6800	6700	8800	4740	6770	6732.80	6.97	417	6923	6846	6773	6696	6623	6885	6735	98	2030	500	4870	10	1	19547793	1321	-78.60	2.23	12	0.07	-86.00	3028.00	11980	20230217	-43.57	6020	20231024	12.29	8090	-16.44	20240110	6500	4.00	20240201	11940	-43.38	20230220	6020	12.29	20231024	3.39	N	054780	500	97 억	1362833	N	N	0	N	N
61	20240220	130506	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6730	-40	5	-0.59	74554570	11081	58.22	6800	6800	6700	8800	4740	6770	6728.14	6.97	423	6923	6846	6773	6696	6623	6885	6735	98	2030	500	4870	10	1	19547793	1316	-78.26	2.22	12	0.06	-86.00	3028.00	11980	20230217	-43.82	6020	20231024	11.79	8090	-16.81	20240110	6500	3.54	20240201	11940	-43.63	20230220	6020	11.79	20231024	3.39	N	054780	500	97 억	1362833	N	N	0	N	N
62	20240220	120502	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6750	-20	5	-0.30	69142970	10277	53.99	6800	6800	6700	8800	4740	6770	6727.93	6.97	135	6923	6846	6773	6696	6623	6885	6735	98	2030	500	4870	10	1	19547793	1319	-78.49	2.23	12	0.05	-86.00	3028.00	11980	20230217	-43.66	6020	20231024	12.13	8090	-16.56	20240110	6500	3.85	20240201	11940	-43.47	20230220	6020	12.13	20231024	3.39	N	054780	500	97 억	1362833	N	N	0	N	N
63	20240220	110502	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6740	-30	5	-0.44	57416540	8534	44.84	6800	6800	6700	8800	4740	6770	6727.98	6.97	192	6923	6846	6773	6696	6623	6885	6735	98	2030	500	4870	10	1	19547793	1318	-78.37	2.23	12	0.04	-86.00	3028.00	11980	20230217	-43.74	6020	20231024	11.96	8090	-16.69	20240110	6500	3.69	20240201	11940	-43.55	20230220	6020	11.96	20231024	3.39	N	054780	500	97 억	1362833	N	N	0	N	N
64	20240220	100454	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6740	-30	5	-0.44	42853820	6374	33.49	6800	6800	6700	8800	4740	6770	6723.22	6.97	486	6923	6846	6773	6696	6623	6885	6735	98	2030	500	4870	10	1	19547793	1318	-78.37	2.23	12	0.03	-86.00	3028.00	11980	20230217	-43.74	6020	20231024	11.96	8090	-16.69	20240110	6500	3.69	20240201	11940	-43.55	20230220	6020	11.96	20231024	3.39	N	054780	500	97 억	1362833	N	N	0	N	N
65	20240220	090505	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6760	-10	5	-0.15	583780	86	0.45	6800	6800	6760	8800	4740	6770	6788.14	6.97	-27	6923	6846	6773	6696	6623	6885	6735	98	2030	500	4870	10	1	19547793	1321	-78.60	2.23	12	0.00	-86.00	3028.00	11980	20230217	-43.57	6020	20231024	12.29	8090	-16.44	20240110	6500	4.00	20240201	11940	-43.38	20230220	6020	12.29	20231024	3.39	N	054780	500	97 억	1362833	N	N	0	N	N
66	20240219	160504	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6770	30	2	0.45	128502150	19034	76.66	6740	6850	6700	8760	4720	6740	6751.22	6.98	-1454	6853	6796	6743	6686	6633	6825	6715	98	2020	500	4850	10	1	19547793	1323	-78.72	2.24	12	0.10	-86.00	3028.00	11980	20230217	-43.49	6020	20231024	12.46	8090	-16.32	20240110	6500	4.15	20240201	11940	-43.30	20230220	6020	12.46	20231024	3.39	N	054780	500	97 억	1364273	N	N	79	N	N
67	20240219	150507	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6760	20	2	0.30	106805840	15827	63.74	6740	6850	6700	8760	4720	6740	6748.36	6.98	-590	6853	6796	6743	6686	6633	6825	6715	98	2020	500	4850	10	1	19547793	1321	-78.60	2.23	12	0.08	-86.00	3028.00	11980	20230217	-43.57	6020	20231024	12.29	8090	-16.44	20240110	6500	4.00	20240201	11940	-43.38	20230220	6020	12.29	20231024	3.39	N	054780	500	97 억	1364273	N	N	79	N	N
68	20240219	140507	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6730	-10	5	-0.15	99394390	14730	59.32	6740	6850	6700	8760	4720	6740	6747.78	6.98	-461	6853	6796	6743	6686	6633	6825	6715	98	2020	500	4850	10	1	19547793	1316	-78.26	2.22	12	0.08	-86.00	3028.00	11980	20230217	-43.82	6020	20231024	11.79	8090	-16.81	20240110	6500	3.54	20240201	11940	-43.63	20230220	6020	11.79	20231024	3.39	N	054780	500	97 억	1364273	N	N	79	N	N
69	20240219	130506	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6750	10	2	0.15	84765600	12559	50.58	6740	6850	6700	8760	4720	6740	6749.43	6.98	-458	6853	6796	6743	6686	6633	6825	6715	98	2020	500	4850	10	1	19547793	1319	-78.49	2.23	12	0.06	-86.00	3028.00	11980	20230217	-43.66	6020	20231024	12.13	8090	-16.56	20240110	6500	3.85	20240201	11940	-43.47	20230220	6020	12.13	20231024	3.39	N	054780	500	97 억	1364273	N	N	79	N	N
70	20240219	120505	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6770	30	2	0.45	72010770	10671	42.98	6740	6850	6700	8760	4720	6740	6748.31	6.98	-472	6853	6796	6743	6686	6633	6825	6715	98	2020	500	4850	10	1	19547793	1323	-78.72	2.24	12	0.05	-86.00	3028.00	11980	20230217	-43.49	6020	20231024	12.46	8090	-16.32	20240110	6500	4.15	20240201	11940	-43.30	20230220	6020	12.46	20231024	3.39	N	054780	500	97 억	1364273	N	N	79	N	N
71	20240219	110505	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6750	10	2	0.15	49808750	7386	29.75	6740	6850	6700	8760	4720	6740	6743.70	6.98	-839	6853	6796	6743	6686	6633	6825	6715	98	2020	500	4850	10	1	19547793	1319	-78.49	2.23	12	0.04	-86.00	3028.00	11980	20230217	-43.66	6020	20231024	12.13	8090	-16.56	20240110	6500	3.85	20240201	11940	-43.47	20230220	6020	12.13	20231024	3.39	N	054780	500	97 억	1364273	N	N	79	N	N
72	20240219	100500	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6770	30	2	0.45	41381790	6139	24.72	6740	6850	6700	8760	4720	6740	6740.81	6.98	-843	6853	6796	6743	6686	6633	6825	6715	98	2020	500	4850	10	1	19547793	1323	-78.72	2.24	12	0.03	-86.00	3028.00	11980	20230217	-43.49	6020	20231024	12.46	8090	-16.32	20240110	6500	4.15	20240201	11940	-43.30	20230220	6020	12.46	20231024	3.39	N	054780	500	97 억	1364273	N	N	79	N	N
73	20240219	090503	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6810	70	2	1.04	4439030	659	2.65	6740	6850	6730	8760	4720	6740	6735.68	6.98	-562	6853	6796	6743	6686	6633	6825	6715	98	2020	500	4850	10	1	19547793	1331	-79.19	2.25	12	0.00	-86.00	3028.00	11980	20230217	-43.16	6020	20231024	13.12	8090	-15.82	20240110	6500	4.77	20240201	11940	-42.96	20230220	6020	13.12	20231024	3.39	N	054780	500	97 억	1364273	N	N	79	N	N
74	20240216	160500	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6740	10	2	0.15	166196190	24713	55.28	6690	6800	6690	8740	4720	6730	6725.05	7.00	-3606	7156	6942	6776	6562	6396	7050	6670	98	2010	500	4840	10	1	19547793	1318	-78.37	2.23	12	0.13	-86.00	3028.00	11980	20230217	-43.74	6020	20231024	11.96	8090	-16.69	20240110	6500	3.69	20240201	11980	-43.74	20230217	6020	11.96	20231024	3.42	N	054780	500	97 억	1367847	N	N	79	N	N
75	20240216	150503	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6720	-10	5	-0.15	159201230	23674	52.95	6690	6800	6690	8740	4720	6730	6724.73	7.00	-2905	7156	6942	6776	6562	6396	7050	6670	98	2010	500	4840	10	1	19547793	1314	-78.14	2.22	12	0.12	-86.00	3028.00	11980	20230217	-43.91	6020	20231024	11.63	8090	-16.93	20240110	6500	3.38	20240201	11980	-43.91	20230217	6020	11.63	20231024	3.42	N	054780	500	97 억	1367847	N	N	1026	N	N
76	20240216	140506	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6720	-10	5	-0.15	131790850	19599	43.84	6690	6800	6690	8740	4720	6730	6724.37	7.00	-2662	7156	6942	6776	6562	6396	7050	6670	98	2010	500	4840	10	1	19547793	1314	-78.14	2.22	12	0.10	-86.00	3028.00	11980	20230217	-43.91	6020	20231024	11.63	8090	-16.93	20240110	6500	3.38	20240201	11980	-43.91	20230217	6020	11.63	20231024	3.42	N	054780	500	97 억	1367847	N	N	1026	N	N
77	20240216	130459	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6730	0	3	0.00	92006040	13680	30.60	6690	6800	6690	8740	4720	6730	6725.59	7.00	-2771	7156	6942	6776	6562	6396	7050	6670	98	2010	500	4840	10	1	19547793	1316	-78.26	2.22	12	0.07	-86.00	3028.00	11980	20230217	-43.82	6020	20231024	11.79	8090	-16.81	20240110	6500	3.54	20240201	11980	-43.82	20230217	6020	11.79	20231024	3.42	N	054780	500	97 억	1367847	N	N	1026	N	N
78	20240216	120503	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6730	0	3	0.00	71150770	10580	23.66	6690	6800	6690	8740	4720	6730	6725.03	7.00	-1494	7156	6942	6776	6562	6396	7050	6670	98	2010	500	4840	10	1	19547793	1316	-78.26	2.22	12	0.05	-86.00	3028.00	11980	20230217	-43.82	6020	20231024	11.79	8090	-16.81	20240110	6500	3.54	20240201	11980	-43.82	20230217	6020	11.79	20231024	3.42	N	054780	500	97 억	1367847	N	N	1026	N	N
79	20240216	110504	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6740	10	2	0.15	61710550	9177	20.53	6690	6800	6690	8740	4720	6730	6724.48	7.00	-910	7156	6942	6776	6562	6396	7050	6670	98	2010	500	4840	10	1	19547793	1318	-78.37	2.23	12	0.05	-86.00	3028.00	11980	20230217	-43.74	6020	20231024	11.96	8090	-16.69	20240110	6500	3.69	20240201	11980	-43.74	20230217	6020	11.96	20231024	3.42	N	054780	500	97 억	1367847	N	N	1026	N	N
80	20240216	100501	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6710	-20	5	-0.30	47210810	7021	15.70	6690	6800	6690	8740	4720	6730	6724.23	7.00	-1120	7156	6942	6776	6562	6396	7050	6670	98	2010	500	4840	10	1	19547793	1312	-78.02	2.22	12	0.04	-86.00	3028.00	11980	20230217	-43.99	6020	20231024	11.46	8090	-17.06	20240110	6500	3.23	20240201	11980	-43.99	20230217	6020	11.46	20231024	3.42	N	054780	500	97 억	1367847	N	N	1026	N	N
81	20240216	090456	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6790	60	2	0.89	6190010	925	2.07	6690	6800	6690	8740	4720	6730	6691.90	7.00	221	7156	6942	6776	6562	6396	7050	6670	98	2010	500	4840	10	1	19547793	1327	-78.95	2.24	12	0.00	-86.00	3028.00	11980	20230217	-43.32	6020	20231024	12.79	8090	-16.07	20240110	6500	4.46	20240201	11980	-43.32	20230217	6020	12.79	20231024	3.42	N	054780	500	97 억	1367847	N	N	1026	N	N
82	20240215	160459	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6730	10	2	0.15	302230250	44693	184.07	6720	6990	6610	8730	4710	6720	6762.36	6.99	1259	6926	6822	6706	6602	6486	6875	6655	98	2010	500	4830	10	1	19547793	1316	-78.26	2.22	12	0.23	-86.00	3028.00	11980	20230217	-43.82	6020	20231024	11.79	8090	-16.81	20240110	6500	3.54	20240201	11980	-43.82	20230217	6020	11.79	20231024	3.41	N	054780	500	97 억	1366117	N	N	1026	N	N
83	20240215	150502	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6770	50	2	0.74	287920730	42568	175.31	6720	6990	6610	8730	4710	6720	6763.78	6.99	976	6926	6822	6706	6602	6486	6875	6655	98	2010	500	4830	10	1	19547793	1323	-78.72	2.24	12	0.22	-86.00	3028.00	11980	20230217	-43.49	6020	20231024	12.46	8090	-16.32	20240110	6500	4.15	20240201	11980	-43.49	20230217	6020	12.46	20231024	3.41	N	054780	500	97 억	1366117	N	N	8	N	N
84	20240215	140458	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6770	50	2	0.74	280843440	41522	171.01	6720	6990	6610	8730	4710	6720	6763.73	6.99	1090	6926	6822	6706	6602	6486	6875	6655	98	2010	500	4830	10	1	19547793	1323	-78.72	2.24	12	0.21	-86.00	3028.00	11980	20230217	-43.49	6020	20231024	12.46	8090	-16.32	20240110	6500	4.15	20240201	11980	-43.49	20230217	6020	12.46	20231024	3.41	N	054780	500	97 억	1366117	N	N	8	N	N
85	20240215	130456	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6810	90	2	1.34	262738850	38847	159.99	6720	6990	6610	8730	4710	6720	6763.43	6.99	958	6926	6822	6706	6602	6486	6875	6655	98	2010	500	4830	10	1	19547793	1331	-79.19	2.25	12	0.20	-86.00	3028.00	11980	20230217	-43.16	6020	20231024	13.12	8090	-15.82	20240110	6500	4.77	20240201	11980	-43.16	20230217	6020	13.12	20231024	3.41	N	054780	500	97 억	1366117	N	N	8	N	N
86	20240215	120459	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6760	40	2	0.60	163656010	24374	100.38	6720	6770	6610	8730	4710	6720	6714.37	6.99	6376	6926	6822	6706	6602	6486	6875	6655	98	2010	500	4830	10	1	19547793	1321	-78.60	2.23	12	0.12	-86.00	3028.00	11980	20230217	-43.57	6020	20231024	12.29	8090	-16.44	20240110	6500	4.00	20240201	11980	-43.57	20230217	6020	12.29	20231024	3.41	N	054780	500	97 억	1366117	N	N	8	N	N
87	20240215	110455	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6750	30	2	0.45	131264640	19576	80.62	6720	6770	6610	8730	4710	6720	6705.39	6.99	6062	6926	6822	6706	6602	6486	6875	6655	98	2010	500	4830	10	1	19547793	1319	-78.49	2.23	12	0.10	-86.00	3028.00	11980	20230217	-43.66	6020	20231024	12.13	8090	-16.56	20240110	6500	3.85	20240201	11980	-43.66	20230217	6020	12.13	20231024	3.41	N	054780	500	97 억	1366117	N	N	8	N	N
88	20240215	100455	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6740	20	2	0.30	89660980	13392	55.15	6720	6770	6610	8730	4710	6720	6695.11	6.99	3474	6926	6822	6706	6602	6486	6875	6655	98	2010	500	4830	10	1	19547793	1318	-78.37	2.23	12	0.07	-86.00	3028.00	11980	20230217	-43.74	6020	20231024	11.96	8090	-16.69	20240110	6500	3.69	20240201	11980	-43.74	20230217	6020	11.96	20231024	3.41	N	054780	500	97 억	1366117	N	N	8	N	N
89	20240215	090455	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6730	10	2	0.15	3691650	549	2.26	6720	6770	6720	8730	4710	6720	6724.32	6.99	197	6926	6822	6706	6602	6486	6875	6655	98	2010	500	4830	10	1	19547793	1316	-78.26	2.22	12	0.00	-86.00	3028.00	11980	20230217	-43.82	6020	20231024	11.79	8090	-16.81	20240110	6500	3.54	20240201	11980	-43.82	20230217	6020	11.79	20231024	3.41	N	054780	500	97 억	1366117	N	N	8	N	N
90	20240214	160452	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6720	20	2	0.30	162214480	24263	84.56	6590	6810	6590	8710	4690	6700	6685.59	6.95	6797	6806	6752	6666	6612	6526	6780	6640	98	2010	500	4820	10	1	19547793	1314	-78.14	2.22	12	0.12	-86.00	3028.00	11980	20230217	-43.91	6020	20231024	11.63	8090	-16.93	20240110	6500	3.38	20240201	11980	-43.91	20230217	6020	11.63	20231024	3.41	N	054780	500	97 억	1358446	N	N	8	N	N
91	20240214	150453	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6740	40	2	0.60	157753550	23599	82.25	6590	6810	6590	8710	4690	6700	6684.74	6.95	6667	6806	6752	6666	6612	6526	6780	6640	98	2010	500	4820	10	1	19547793	1318	-78.37	2.23	12	0.12	-86.00	3028.00	11980	20230217	-43.74	6020	20231024	11.96	8090	-16.69	20240110	6500	3.69	20240201	11980	-43.74	20230217	6020	11.96	20231024	3.41	N	054780	500	97 억	1358446	N	N	0	N	N
92	20240214	140451	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6720	20	2	0.30	125803670	18840	65.66	6590	6810	6590	8710	4690	6700	6677.45	6.95	4436	6806	6752	6666	6612	6526	6780	6640	98	2010	500	4820	10	1	19547793	1314	-78.14	2.22	12	0.10	-86.00	3028.00	11980	20230217	-43.91	6020	20231024	11.63	8090	-16.93	20240110	6500	3.38	20240201	11980	-43.91	20230217	6020	11.63	20231024	3.41	N	054780	500	97 억	1358446	N	N	0	N	N
93	20240214	130453	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6720	20	2	0.30	108202450	16223	56.54	6590	6810	6590	8710	4690	6700	6669.66	6.95	2782	6806	6752	6666	6612	6526	6780	6640	98	2010	500	4820	10	1	19547793	1314	-78.14	2.22	12	0.08	-86.00	3028.00	11980	20230217	-43.91	6020	20231024	11.63	8090	-16.93	20240110	6500	3.38	20240201	11980	-43.91	20230217	6020	11.63	20231024	3.41	N	054780	500	97 억	1358446	N	N	0	N	N
94	20240214	120449	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6700	0	3	0.00	85874750	12889	44.92	6590	6810	6590	8710	4690	6700	6662.58	6.95	2284	6806	6752	6666	6612	6526	6780	6640	98	2010	500	4820	10	1	19547793	1310	-77.91	2.21	12	0.07	-86.00	3028.00	11980	20230217	-44.07	6020	20231024	11.30	8090	-17.18	20240110	6500	3.08	20240201	11980	-44.07	20230217	6020	11.30	20231024	3.41	N	054780	500	97 억	1358446	N	N	0	N	N
95	20240214	110455	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6680	-20	5	-0.30	78911110	11846	41.29	6590	6810	6590	8710	4690	6700	6661.35	6.95	2418	6806	6752	6666	6612	6526	6780	6640	98	2010	500	4820	10	1	19547793	1306	-77.67	2.21	12	0.06	-86.00	3028.00	11980	20230217	-44.24	6020	20231024	10.96	8090	-17.43	20240110	6500	2.77	20240201	11980	-44.24	20230217	6020	10.96	20231024	3.41	N	054780	500	97 억	1358446	N	N	0	N	N
96	20240214	090447	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6650	-50	5	-0.75	6742920	1018	3.55	6590	6650	6590	8710	4690	6700	6622.16	6.95	585	6806	6752	6666	6612	6526	6780	6640	98	2010	500	4820	10	1	19547793	1300	-77.33	2.20	12	0.01	-86.00	3028.00	11980	20230217	-44.49	6020	20231024	10.47	8090	-17.80	20240110	6500	2.31	20240201	11980	-44.49	20230217	6020	10.47	20231024	3.41	N	054780	500	97 억	1358446	N	N	0	N	N
97	20240213	160448	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6700	30	2	0.45	190722100	28641	92.08	6670	6720	6580	8670	4670	6670	6659.04	6.92	5330	6776	6722	6646	6592	6516	6750	6620	98	2000	500	4800	10	1	19547793	1310	-77.91	2.21	12	0.15	-86.00	3028.00	11980	20230217	-44.07	6020	20231024	11.30	8090	-17.18	20240110	6500	3.08	20240201	11980	-44.07	20230217	6020	11.30	20231024	3.41	N	054780	500	97 억	1352745	N	N	2	N	N
98	20240213	150446	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6680	10	2	0.15	179445960	26955	86.66	6670	6720	6580	8670	4670	6670	6657.24	6.92	5095	6776	6722	6646	6592	6516	6750	6620	98	2000	500	4800	10	1	19547793	1306	-77.67	2.21	12	0.14	-86.00	3028.00	11980	20230217	-44.24	6020	20231024	10.96	8090	-17.43	20240110	6500	2.77	20240201	11980	-44.24	20230217	6020	10.96	20231024	3.41	N	054780	500	97 억	1352745	N	N	2	N	N
99	20240213	140453	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6660	-10	5	-0.15	135149210	20326	65.35	6670	6720	6580	8670	4670	6670	6649.08	6.92	2454	6776	6722	6646	6592	6516	6750	6620	98	2000	500	4800	10	1	19547793	1302	-77.44	2.20	12	0.10	-86.00	3028.00	11980	20230217	-44.41	6020	20231024	10.63	8090	-17.68	20240110	6500	2.46	20240201	11980	-44.41	20230217	6020	10.63	20231024	3.41	N	054780	500	97 억	1352745	N	N	2	N	N
100	20240213	130448	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6660	-10	5	-0.15	104234130	15674	50.39	6670	6720	6580	8670	4670	6670	6650.13	6.92	191	6776	6722	6646	6592	6516	6750	6620	98	2000	500	4800	10	1	19547793	1302	-77.44	2.20	12	0.08	-86.00	3028.00	11980	20230217	-44.41	6020	20231024	10.63	8090	-17.68	20240110	6500	2.46	20240201	11980	-44.41	20230217	6020	10.63	20231024	3.41	N	054780	500	97 억	1352745	N	N	2	N	N
101	20240213	120452	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6650	-20	5	-0.30	86159300	12955	41.65	6670	6720	6580	8670	4670	6670	6650.66	6.92	-309	6776	6722	6646	6592	6516	6750	6620	98	2000	500	4800	10	1	19547793	1300	-77.33	2.20	12	0.07	-86.00	3028.00	11980	20230217	-44.49	6020	20231024	10.47	8090	-17.80	20240110	6500	2.31	20240201	11980	-44.49	20230217	6020	10.47	20231024	3.41	N	054780	500	97 억	1352745	N	N	2	N	N
102	20240213	110451	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6650	-20	5	-0.30	57471040	8627	27.74	6670	6720	6580	8670	4670	6670	6661.76	6.92	-159	6776	6722	6646	6592	6516	6750	6620	98	2000	500	4800	10	1	19547793	1300	-77.33	2.20	12	0.04	-86.00	3028.00	11980	20230217	-44.49	6020	20231024	10.47	8090	-17.80	20240110	6500	2.31	20240201	11980	-44.49	20230217	6020	10.47	20231024	3.41	N	054780	500	97 억	1352745	N	N	2	N	N
103	20240213	100407	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	6640	-30	5	-0.45	47837960	7180	23.08	6670	6720	6580	8670	4670	6670	6662.67	6.92	288	6776	6722	6646	6592	6516	6750	6620	98	2000	500	4800	10	1	19547793	1298	-77.21	2.19	12	0.04	-86.00	3028.00	11980	20230217	-44.57	6020	20231024	10.30	8090	-17.92	20240110	6500	2.15	20240201	11980	-44.57	20230217	6020	10.30	20231024	3.41	N	054780	500	97 억	1352745	N	N	2	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History