KissMeData/200350/price/prices-20240101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

51 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120936	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10120	150	2	1.50	102524840	10145	35.23	9900	10200	9900	12960	6980	9970	10105.95	0.71	1163	10563	10266	9803	9506	9043	10415	9655	32	2990	500	6970	10	1	6473104	655	-10.20	1.54	12	0.16	-992.00	6554.00	26350	20230117	-61.59	9340	20240122	8.35	11780	-14.09	20240102	9340	8.35	20240122	25350	-60.08	20230609	9340	8.35	20240122	5.63	N	200350	500	32 억	46216	N	N	N	N
3	20240123	110932	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10180	210	2	2.11	87414200	8654	30.06	9900	10200	9900	12960	6980	9970	10101.02	0.71	969	10563	10266	9803	9506	9043	10415	9655	32	2990	500	6970	10	1	6473104	659	-10.26	1.55	12	0.13	-992.00	6554.00	26350	20230117	-61.37	9340	20240122	8.99	11780	-13.58	20240102	9340	8.99	20240122	25350	-59.84	20230609	9340	8.99	20240122	5.63	N	200350	500	32 억	46216	N	N	N	N
4	20240123	100933	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10080	110	2	1.10	30751060	3075	10.68	9900	10140	9900	12960	6980	9970	10000.34	0.71	699	10563	10266	9803	9506	9043	10415	9655	32	2990	500	6970	10	1	6473104	652	-10.16	1.54	12	0.05	-992.00	6554.00	26350	20230117	-61.75	9340	20240122	7.92	11780	-14.43	20240102	9340	7.92	20240122	25350	-60.24	20230609	9340	7.92	20240122	5.63	N	200350	500	32 억	46216	N	N	N	N
5	20240123	090933	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10060	90	2	0.90	675200	68	0.24	9900	10060	9900	12960	6980	9970	9929.41	0.71	-11	10563	10266	9803	9506	9043	10415	9655	32	2990	500	6970	10	1	6473104	651	-10.14	1.53	12	0.00	-992.00	6554.00	26350	20230117	-61.82	9340	20240122	7.71	11780	-14.60	20240102	9340	7.71	20240122	25350	-60.32	20230609	9340	7.71	20240122	5.63	N	200350	500	32 억	46216	N	N	N	N
6	20240119	160927	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9840	60	2	0.61	319456380	31919	142.48	9800	10180	9800	12710	6850	9780	10010.21	0.73	-1203	10086	9932	9786	9632	9486	10010	9710	32	2930	500	6840	10	1	6473104	637	-9.92	1.50	12	0.49	-992.00	6554.00	26350	20230117	-62.66	9430	20231030	4.35	11780	-16.47	20240102	9640	2.07	20240118	25350	-61.18	20230609	9430	4.35	20231030	5.69	N	200350	500	32 억	46965	N	N	N	N
7	20240119	150929	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9880	100	2	1.02	309233830	30881	137.84	9800	10180	9800	12710	6850	9780	10013.72	0.73	-1203	10086	9932	9786	9632	9486	10010	9710	32	2930	500	6840	10	1	6473104	640	-9.96	1.51	12	0.48	-992.00	6554.00	26350	20230117	-62.50	9430	20231030	4.77	11780	-16.13	20240102	9640	2.49	20240118	25350	-61.03	20230609	9430	4.77	20231030	5.69	N	200350	500	32 억	46965	N	N	N	N
8	20240119	140927	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9800	20	2	0.20	289492700	28881	128.92	9800	10180	9800	12710	6850	9780	10023.64	0.73	-451	10086	9932	9786	9632	9486	10010	9710	32	2930	500	6840	10	1	6473104	634	-9.88	1.50	12	0.45	-992.00	6554.00	26350	20230117	-62.81	9430	20231030	3.92	11780	-16.81	20240102	9640	1.66	20240118	25350	-61.34	20230609	9430	3.92	20231030	5.69	N	200350	500	32 억	46965	N	N	N	N
9	20240119	130928	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9900	120	2	1.23	263841150	26279	117.30	9800	10180	9800	12710	6850	9780	10040.00	0.73	9	10086	9932	9786	9632	9486	10010	9710	32	2930	500	6840	10	1	6473104	641	-9.98	1.51	12	0.41	-992.00	6554.00	26350	20230117	-62.43	9430	20231030	4.98	11780	-15.96	20240102	9640	2.70	20240118	25350	-60.95	20230609	9430	4.98	20231030	5.69	N	200350	500	32 억	46965	N	N	N	N
10	20240119	120932	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9950	170	2	1.74	226884150	22560	100.70	9800	10180	9800	12710	6850	9780	10056.92	0.73	2316	10086	9932	9786	9632	9486	10010	9710	32	2930	500	6840	10	1	6473104	644	-10.03	1.52	12	0.35	-992.00	6554.00	26350	20230117	-62.24	9430	20231030	5.51	11780	-15.53	20240102	9640	3.22	20240118	25350	-60.75	20230609	9430	5.51	20231030	5.69	N	200350	500	32 억	46965	N	N	N	N
11	20240119	110930	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9980	200	2	2.04	205302970	20400	91.06	9800	10180	9800	12710	6850	9780	10063.87	0.73	2371	10086	9932	9786	9632	9486	10010	9710	32	2930	500	6840	10	1	6473104	646	-10.06	1.52	12	0.32	-992.00	6554.00	26350	20230117	-62.13	9430	20231030	5.83	11780	-15.28	20240102	9640	3.53	20240118	25350	-60.63	20230609	9430	5.83	20231030	5.69	N	200350	500	32 억	46965	N	N	N	N
12	20240119	100934	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10100	320	2	3.27	155118970	15415	68.81	9800	10180	9800	12710	6850	9780	10062.86	0.73	4664	10086	9932	9786	9632	9486	10010	9710	32	2930	500	6840	10	1	6473104	654	-10.18	1.54	12	0.24	-992.00	6554.00	26350	20230117	-61.67	9430	20231030	7.10	11780	-14.26	20240102	9640	4.77	20240118	25350	-60.16	20230609	9430	7.10	20231030	5.69	N	200350	500	32 억	46965	N	N	N	N
13	20240119	090928	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9980	200	2	2.04	20618210	2059	9.19	9800	10120	9800	12710	6850	9780	10013.70	0.73	-458	10086	9932	9786	9632	9486	10010	9710	32	2930	500	6840	10	1	6473104	646	-10.06	1.52	12	0.03	-992.00	6554.00	26350	20230117	-62.13	9430	20231030	5.83	11780	-15.28	20240102	9640	3.53	20240118	25350	-60.63	20230609	9430	5.83	20231030	5.69	N	200350	500	32 억	46965	N	N	N	N
14	20240118	160925	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9780	0	3	0.00	216108820	22091	37.26	9750	9940	9640	12710	6850	9780	9782.67	0.72	556	10360	10070	9870	9580	9380	9970	9480	32	2930	500	6840	10	1	6473104	633	-9.86	1.49	12	0.34	-992.00	6554.00	26350	20230117	-62.88	9430	20231030	3.71	11780	-16.98	20240102	9640	1.45	20240118	25350	-61.42	20230609	9430	3.71	20231030	5.74	N	200350	500	32 억	46410	N	N	N	N
15	20240118	150927	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9810	30	2	0.31	200122930	20457	34.51	9750	9940	9640	12710	6850	9780	9782.61	0.72	556	10360	10070	9870	9580	9380	9970	9480	32	2930	500	6840	10	1	6473104	635	-9.89	1.50	12	0.32	-992.00	6554.00	26350	20230117	-62.77	9430	20231030	4.03	11780	-16.72	20240102	9640	1.76	20240118	25350	-61.30	20230609	9430	4.03	20231030	5.74	N	200350	500	32 억	46410	N	N	N	N
16	20240118	140927	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9700	-80	5	-0.82	179202340	18310	30.89	9750	9940	9640	12710	6850	9780	9787.13	0.72	-642	10360	10070	9870	9580	9380	9970	9480	32	2930	500	6840	10	1	6473104	628	-9.78	1.48	12	0.28	-992.00	6554.00	26350	20230117	-63.19	9430	20231030	2.86	11780	-17.66	20240102	9640	0.62	20240118	25350	-61.74	20230609	9430	2.86	20231030	5.74	N	200350	500	32 억	46410	N	N	N	N
17	20240118	130925	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9670	-110	5	-1.12	145035180	14798	24.96	9750	9940	9640	12710	6850	9780	9801.00	0.72	859	10360	10070	9870	9580	9380	9970	9480	32	2930	500	6840	10	1	6473104	626	-9.75	1.48	12	0.23	-992.00	6554.00	26350	20230117	-63.30	9430	20231030	2.55	11780	-17.91	20240102	9640	0.31	20240118	25350	-61.85	20230609	9430	2.55	20231030	5.74	N	200350	500	32 억	46410	N	N	N	N
18	20240118	120928	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9780	0	3	0.00	99345830	10098	17.03	9750	9940	9700	12710	6850	9780	9838.17	0.72	566	10360	10070	9870	9580	9380	9970	9480	32	2930	500	6840	10	1	6473104	633	-9.86	1.49	12	0.16	-992.00	6554.00	26350	20230117	-62.88	9430	20231030	3.71	11780	-16.98	20240102	9670	1.14	20240117	25350	-61.42	20230609	9430	3.71	20231030	5.74	N	200350	500	32 억	46410	N	N	N	N
19	20240118	110928	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9820	40	2	0.41	92256780	9374	15.81	9750	9940	9700	12710	6850	9780	9841.77	0.72	528	10360	10070	9870	9580	9380	9970	9480	32	2930	500	6840	10	1	6473104	636	-9.90	1.50	12	0.14	-992.00	6554.00	26350	20230117	-62.73	9430	20231030	4.14	11780	-16.64	20240102	9670	1.55	20240117	25350	-61.26	20230609	9430	4.14	20231030	5.74	N	200350	500	32 억	46410	N	N	N	N
20	20240118	100924	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9870	90	2	0.92	37190950	3782	6.38	9750	9900	9700	12710	6850	9780	9833.67	0.72	-389	10360	10070	9870	9580	9380	9970	9480	32	2930	500	6840	10	1	6473104	639	-9.95	1.51	12	0.06	-992.00	6554.00	26350	20230117	-62.54	9430	20231030	4.67	11780	-16.21	20240102	9670	2.07	20240117	25350	-61.07	20230609	9430	4.67	20231030	5.74	N	200350	500	32 억	46410	N	N	N	N
21	20240118	090925	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9700	-80	5	-0.82	7954610	814	1.37	9750	9840	9700	12710	6850	9780	9772.25	0.72	-236	10360	10070	9870	9580	9380	9970	9480	32	2930	500	6840	10	1	6473104	628	-9.78	1.48	12	0.01	-992.00	6554.00	26350	20230117	-63.19	9430	20231030	2.86	11780	-17.66	20240102	9670	0.31	20240117	25350	-61.74	20230609	9430	2.86	20231030	5.74	N	200350	500	32 억	46410	N	N	N	N
22	20240117	160923	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9780	-350	5	-3.46	575378040	58483	196.99	10130	10160	9670	13160	7100	10130	9838.38	0.75	-1314	10570	10350	10200	9980	9830	10275	9905	32	3030	500	7090	10	1	6473104	633	-9.86	1.49	12	0.90	-992.00	6554.00	26350	20230117	-62.88	9430	20231030	3.71	11780	-16.98	20240102	9670	1.14	20240117	26350	-62.88	20230117	9430	3.71	20231030	5.75	N	200350	500	32 억	48424	N	N	N	N
23	20240117	150926	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9830	-300	5	-2.96	567198500	57647	194.18	10130	10160	9670	13160	7100	10130	9839.17	0.75	-1361	10570	10350	10200	9980	9830	10275	9905	32	3030	500	7090	10	1	6473104	636	-9.91	1.50	12	0.89	-992.00	6554.00	26350	20230117	-62.69	9430	20231030	4.24	11780	-16.55	20240102	9670	1.65	20240117	26350	-62.69	20230117	9430	4.24	20231030	5.75	N	200350	500	32 억	48424	N	N	N	N
24	20240117	140923	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9800	-330	5	-3.26	490917830	49859	167.94	10130	10160	9670	13160	7100	10130	9846.12	0.75	-2351	10570	10350	10200	9980	9830	10275	9905	32	3030	500	7090	10	1	6473104	634	-9.88	1.50	12	0.77	-992.00	6554.00	26350	20230117	-62.81	9430	20231030	3.92	11780	-16.81	20240102	9670	1.34	20240117	26350	-62.81	20230117	9430	3.92	20231030	5.75	N	200350	500	32 억	48424	N	N	N	N
25	20240117	130923	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9790	-340	5	-3.36	453419270	46025	155.03	10130	10160	9670	13160	7100	10130	9851.59	0.75	-2259	10570	10350	10200	9980	9830	10275	9905	32	3030	500	7090	10	1	6473104	634	-9.87	1.49	12	0.71	-992.00	6554.00	26350	20230117	-62.85	9430	20231030	3.82	11780	-16.89	20240102	9670	1.24	20240117	26350	-62.85	20230117	9430	3.82	20231030	5.75	N	200350	500	32 억	48424	N	N	N	N
26	20240117	120926	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9830	-300	5	-2.96	436056440	44253	149.06	10130	10160	9670	13160	7100	10130	9853.71	0.75	-2100	10570	10350	10200	9980	9830	10275	9905	32	3030	500	7090	10	1	6473104	636	-9.91	1.50	12	0.68	-992.00	6554.00	26350	20230117	-62.69	9430	20231030	4.24	11780	-16.55	20240102	9670	1.65	20240117	26350	-62.69	20230117	9430	4.24	20231030	5.75	N	200350	500	32 억	48424	N	N	N	N
27	20240117	110926	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9870	-260	5	-2.57	218982530	22071	74.34	10130	10160	9810	13160	7100	10130	9921.73	0.75	-4926	10570	10350	10200	9980	9830	10275	9905	32	3030	500	7090	10	1	6473104	639	-9.95	1.51	12	0.34	-992.00	6554.00	26350	20230117	-62.54	9430	20231030	4.67	11780	-16.21	20240102	9810	0.61	20240117	26350	-62.54	20230117	9430	4.67	20231030	5.75	N	200350	500	32 억	48424	N	N	N	N
28	20240117	100922	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9880	-250	5	-2.47	138285880	13895	46.80	10130	10160	9880	13160	7100	10130	9952.20	0.75	-5143	10570	10350	10200	9980	9830	10275	9905	32	3030	500	7090	10	1	6473104	640	-9.96	1.51	12	0.21	-992.00	6554.00	26350	20230117	-62.50	9430	20231030	4.77	11780	-16.13	20240102	9880	0.00	20240117	26350	-62.50	20230117	9430	4.77	20231030	5.75	N	200350	500	32 억	48424	N	N	N	N
29	20240117	090926	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10010	-120	5	-1.18	23206980	2309	7.78	10130	10160	10000	13160	7100	10130	10050.66	0.75	-1478	10570	10350	10200	9980	9830	10275	9905	32	3030	500	7090	10	1	6473104	648	-10.09	1.53	12	0.04	-992.00	6554.00	26350	20230117	-62.01	9430	20231030	6.15	11780	-15.03	20240102	10000	0.10	20240117	26350	-62.01	20230117	9430	6.15	20231030	5.75	N	200350	500	32 억	48424	N	N	N	N
30	20240116	160921	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10130	-300	5	-2.88	297252430	29259	76.76	10240	10420	10050	13550	7310	10430	10159.26	0.78	-1901	11003	10716	10413	10126	9823	10565	9975	32	3120	500	7300	10	1	6473104	656	-10.21	1.55	12	0.45	-992.00	6554.00	26350	20230117	-61.56	9430	20231030	7.42	11780	-14.01	20240102	10050	0.80	20240116	26350	-61.56	20230117	9430	7.42	20231030	5.79	N	200350	500	32 억	50425	N	N	N	N
31	20240116	150919	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10100	-330	5	-3.16	289594170	28501	74.77	10240	10420	10050	13550	7310	10430	10160.74	0.78	-1955	11003	10716	10413	10126	9823	10565	9975	32	3120	500	7300	10	1	6473104	654	-10.18	1.54	12	0.44	-992.00	6554.00	26350	20230117	-61.67	9430	20231030	7.10	11780	-14.26	20240102	10050	0.50	20240116	26350	-61.67	20230117	9430	7.10	20231030	5.79	N	200350	500	32 억	50425	N	N	N	N
32	20240116	140922	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10130	-300	5	-2.88	228349350	22428	58.84	10240	10420	10090	13550	7310	10430	10181.32	0.78	-2003	11003	10716	10413	10126	9823	10565	9975	32	3120	500	7300	10	1	6473104	656	-10.21	1.55	12	0.35	-992.00	6554.00	26350	20230117	-61.56	9430	20231030	7.42	11780	-14.01	20240102	10090	0.40	20240116	26350	-61.56	20230117	9430	7.42	20231030	5.79	N	200350	500	32 억	50425	N	N	N	N
33	20240116	130924	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10180	-250	5	-2.40	203010880	19924	52.27	10240	10420	10090	13550	7310	10430	10189.13	0.78	-1555	11003	10716	10413	10126	9823	10565	9975	32	3120	500	7300	10	1	6473104	659	-10.26	1.55	12	0.31	-992.00	6554.00	26350	20230117	-61.37	9430	20231030	7.95	11780	-13.58	20240102	10090	0.89	20240116	26350	-61.37	20230117	9430	7.95	20231030	5.79	N	200350	500	32 억	50425	N	N	N	N
34	20240116	120921	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10170	-260	5	-2.49	134386970	13150	34.50	10240	10420	10110	13550	7310	10430	10219.37	0.78	-1790	11003	10716	10413	10126	9823	10565	9975	32	3120	500	7300	10	1	6473104	658	-10.25	1.55	12	0.20	-992.00	6554.00	26350	20230117	-61.40	9430	20231030	7.85	11780	-13.67	20240102	10110	0.59	20240116	26350	-61.40	20230117	9430	7.85	20231030	5.79	N	200350	500	32 억	50425	N	N	N	N
35	20240116	110920	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10200	-230	5	-2.21	110251890	10784	28.29	10240	10420	10110	13550	7310	10430	10223.44	0.78	-1902	11003	10716	10413	10126	9823	10565	9975	32	3120	500	7300	10	1	6473104	660	-10.28	1.56	12	0.17	-992.00	6554.00	26350	20230117	-61.29	9430	20231030	8.17	11780	-13.41	20240102	10110	0.89	20240116	26350	-61.29	20230117	9430	8.17	20231030	5.79	N	200350	500	32 억	50425	N	N	N	N
36	20240116	100920	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10110	-320	5	-3.07	80253560	7831	20.54	10240	10420	10110	13550	7310	10430	10247.93	0.78	-2754	11003	10716	10413	10126	9823	10565	9975	32	3120	500	7300	10	1	6473104	654	-10.19	1.54	12	0.12	-992.00	6554.00	26350	20230117	-61.63	9430	20231030	7.21	11780	-14.18	20240102	10110	0.00	20240116	26350	-61.63	20230117	9430	7.21	20231030	5.79	N	200350	500	32 억	50425	N	N	N	N
37	20240116	090918	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10300	-130	5	-1.25	7499570	729	1.91	10240	10420	10240	13550	7310	10430	10285.29	0.78	180	11003	10716	10413	10126	9823	10565	9975	32	3120	500	7300	10	1	6473104	667	-10.38	1.57	12	0.01	-992.00	6554.00	26350	20230117	-60.91	9430	20231030	9.23	11780	-12.56	20240102	10110	1.88	20240115	26350	-60.91	20230117	9430	9.23	20231030	5.79	N	200350	500	32 억	50425	N	N	N	N
38	20240115	160918	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10430	0	3	0.00	391013940	38016	71.46	10700	10700	10110	13550	7310	10430	10285.44	0.68	7463	10983	10706	10473	10196	9963	10590	10080	32	3120	500	7300	10	1	6473104	675	-10.51	1.59	12	0.59	-992.00	6554.00	26350	20230117	-60.42	9430	20231030	10.60	11780	-11.46	20240102	10110	3.17	20240115	26350	-60.42	20230117	9430	10.60	20231030	5.80	N	200350	500	32 억	44125	N	N	N	N
39	20240115	150919	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10260	-170	5	-1.63	381369620	37085	69.71	10700	10700	10110	13550	7310	10430	10283.66	0.68	7643	10983	10706	10473	10196	9963	10590	10080	32	3120	500	7300	10	1	6473104	664	-10.34	1.57	12	0.57	-992.00	6554.00	26350	20230117	-61.06	9430	20231030	8.80	11780	-12.90	20240102	10110	1.48	20240115	26350	-61.06	20230117	9430	8.80	20231030	5.80	N	200350	500	32 억	44125	N	N	N	N
40	20240115	140919	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10230	-200	5	-1.92	319935190	31059	58.38	10700	10700	10110	13550	7310	10430	10300.89	0.68	7047	10983	10706	10473	10196	9963	10590	10080	32	3120	500	7300	10	1	6473104	662	-10.31	1.56	12	0.48	-992.00	6554.00	26350	20230117	-61.18	9430	20231030	8.48	11780	-13.16	20240102	10110	1.19	20240115	26350	-61.18	20230117	9430	8.48	20231030	5.80	N	200350	500	32 억	44125	N	N	N	N
41	20240115	130917	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10220	-210	5	-2.01	295026580	28628	53.82	10700	10700	10110	13550	7310	10430	10305.53	0.68	7403	10983	10706	10473	10196	9963	10590	10080	32	3120	500	7300	10	1	6473104	662	-10.30	1.56	12	0.44	-992.00	6554.00	26350	20230117	-61.21	9430	20231030	8.38	11780	-13.24	20240102	10110	1.09	20240115	26350	-61.21	20230117	9430	8.38	20231030	5.80	N	200350	500	32 억	44125	N	N	N	N
42	20240115	120918	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10450	20	2	0.19	110261300	10478	19.70	10700	10700	10400	13550	7310	10430	10523.12	0.68	-3141	10983	10706	10473	10196	9963	10590	10080	32	3120	500	7300	10	1	6473104	676	-10.53	1.59	12	0.16	-992.00	6554.00	26350	20230117	-60.34	9430	20231030	10.82	11780	-11.29	20240102	10240	2.05	20240112	26350	-60.34	20230117	9430	10.82	20231030	5.80	N	200350	500	32 억	44125	N	N	N	N
43	20240115	110918	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10480	50	2	0.48	97214550	9227	17.34	10700	10700	10410	13550	7310	10430	10535.88	0.68	-2754	10983	10706	10473	10196	9963	10590	10080	32	3120	500	7300	10	1	6473104	678	-10.56	1.60	12	0.14	-992.00	6554.00	26350	20230117	-60.23	9430	20231030	11.13	11780	-11.04	20240102	10240	2.34	20240112	26350	-60.23	20230117	9430	11.13	20231030	5.80	N	200350	500	32 억	44125	N	N	N	N
44	20240115	100915	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10600	170	2	1.63	43270440	4100	7.71	10700	10700	10430	13550	7310	10430	10553.77	0.68	-1788	10983	10706	10473	10196	9963	10590	10080	32	3120	500	7300	10	1	6473104	686	-10.69	1.62	12	0.06	-992.00	6554.00	26350	20230117	-59.77	9430	20231030	12.41	11780	-10.02	20240102	10240	3.52	20240112	26350	-59.77	20230117	9430	12.41	20231030	5.80	N	200350	500	32 억	44125	N	N	N	N
45	20240115	090917	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10570	140	2	1.34	26184140	2483	4.67	10700	10700	10430	13550	7310	10430	10545.36	0.68	-1409	10983	10706	10473	10196	9963	10590	10080	32	3120	500	7300	10	1	6473104	684	-10.66	1.61	12	0.04	-992.00	6554.00	26350	20230117	-59.89	9430	20231030	12.09	11780	-10.27	20240102	10240	3.22	20240112	26350	-59.89	20230117	9430	12.09	20231030	5.80	N	200350	500	32 억	44125	N	N	N	N
46	20240112	160928	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10430	-180	5	-1.70	547603200	52511	193.62	10600	10750	10240	13790	7430	10610	10428.35	0.78	-5700	10890	10750	10680	10540	10470	10715	10505	32	3180	500	7420	10	1	6473104	675	-10.51	1.59	12	0.81	-992.00	6554.00	26350	20230117	-60.42	9430	20231030	10.60	11780	-11.46	20240102	10240	1.86	20240112	26350	-60.42	20230117	9430	10.60	20231030	5.76	N	200350	500	32 억	50625	N	N	N	N
47	20240112	150916	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10440	-170	5	-1.60	521939900	50049	184.54	10600	10750	10240	13790	7430	10610	10428.58	0.78	-5314	10890	10750	10680	10540	10470	10715	10505	32	3180	500	7420	10	1	6473104	676	-10.52	1.59	12	0.77	-992.00	6554.00	26350	20230117	-60.38	9430	20231030	10.71	11780	-11.38	20240102	10240	1.95	20240112	26350	-60.38	20230117	9430	10.71	20231030	5.76	N	200350	500	32 억	50625	N	N	N	N
48	20240112	140915	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10510	-100	5	-0.94	475251150	45579	168.06	10600	10750	10240	13790	7430	10610	10426.98	0.78	-7733	10890	10750	10680	10540	10470	10715	10505	32	3180	500	7420	10	1	6473104	680	-10.59	1.60	12	0.70	-992.00	6554.00	26350	20230117	-60.11	9430	20231030	11.45	11780	-10.78	20240102	10240	2.64	20240112	26350	-60.11	20230117	9430	11.45	20231030	5.76	N	200350	500	32 억	50625	N	N	N	N
49	20240112	130910	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10540	-70	5	-0.66	443030720	42497	156.69	10600	10750	10240	13790	7430	10610	10424.99	0.78	-6968	10890	10750	10680	10540	10470	10715	10505	32	3180	500	7420	10	1	6473104	682	-10.62	1.61	12	0.66	-992.00	6554.00	26350	20230117	-60.00	9430	20231030	11.77	11780	-10.53	20240102	10240	2.93	20240112	26350	-60.00	20230117	9430	11.77	20231030	5.76	N	200350	500	32 억	50625	N	N	N	N
50	20240112	120915	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10510	-100	5	-0.94	388165010	37295	137.51	10600	10750	10240	13790	7430	10610	10407.96	0.78	-8348	10890	10750	10680	10540	10470	10715	10505	32	3180	500	7420	10	1	6473104	680	-10.59	1.60	12	0.58	-992.00	6554.00	26350	20230117	-60.11	9430	20231030	11.45	11780	-10.78	20240102	10240	2.64	20240112	26350	-60.11	20230117	9430	11.45	20231030	5.76	N	200350	500	32 억	50625	N	N	N	N
51	20240112	110911	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10420	-190	5	-1.79	335632780	32293	119.07	10600	10750	10240	13790	7430	10610	10393.36	0.78	-9445	10890	10750	10680	10540	10470	10715	10505	32	3180	500	7420	10	1	6473104	674	-10.50	1.59	12	0.50	-992.00	6554.00	26350	20230117	-60.46	9430	20231030	10.50	11780	-11.54	20240102	10240	1.76	20240112	26350	-60.46	20230117	9430	10.50	20231030	5.76	N	200350	500	32 억	50625	N	N	N	N
52	20240112	100911	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10250	-360	5	-3.39	287550490	27653	101.96	10600	10750	10240	13790	7430	10610	10398.53	0.78	-8812	10890	10750	10680	10540	10470	10715	10505	32	3180	500	7420	10	1	6473104	663	-10.33	1.56	12	0.43	-992.00	6554.00	26350	20230117	-61.10	9430	20231030	8.70	11780	-12.99	20240102	10240	0.10	20240112	26350	-61.10	20230117	9430	8.70	20231030	5.76	N	200350	500	32 억	50625	N	N	N	N
53	20240112	090913	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10520	-90	5	-0.85	42419550	4010	14.79	10600	10750	10520	13790	7430	10610	10578.44	0.78	-921	10890	10750	10680	10540	10470	10715	10505	32	3180	500	7420	10	1	6473104	681	-10.60	1.61	12	0.06	-992.00	6554.00	26350	20230117	-60.08	9430	20231030	11.56	11780	-10.70	20240102	10520	0.00	20240112	26350	-60.08	20230117	9430	11.56	20231030	5.76	N	200350	500	32 억	50625	N	N	N	N
54	20240111	160907	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10610	-100	5	-0.93	279537930	26100	60.09	10710	10820	10610	13920	7500	10710	10710.37	0.74	2545	11263	10986	10843	10566	10423	10915	10495	32	3210	500	7490	10	1	6473104	687	-10.70	1.62	12	0.40	-992.00	6554.00	26350	20230117	-59.73	9430	20231030	12.51	11780	-9.93	20240102	10590	0.19	20240104	26350	-59.73	20230117	9430	12.51	20231030	5.75	N	200350	500	32 억	47880	N	N	N	N
55	20240111	150913	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10630	-80	5	-0.75	258795280	24147	55.59	10710	10820	10610	13920	7500	10710	10717.49	0.74	3433	11263	10986	10843	10566	10423	10915	10495	32	3210	500	7490	10	1	6473104	688	-10.72	1.62	12	0.37	-992.00	6554.00	26350	20230117	-59.66	9430	20231030	12.73	11780	-9.76	20240102	10590	0.38	20240104	26350	-59.66	20230117	9430	12.73	20231030	5.75	N	200350	500	32 억	47880	N	N	N	N
56	20240111	140910	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10630	-80	5	-0.75	247349090	23071	53.12	10710	10820	10610	13920	7500	10710	10721.21	0.74	3617	11263	10986	10843	10566	10423	10915	10495	32	3210	500	7490	10	1	6473104	688	-10.72	1.62	12	0.36	-992.00	6554.00	26350	20230117	-59.66	9430	20231030	12.73	11780	-9.76	20240102	10590	0.38	20240104	26350	-59.66	20230117	9430	12.73	20231030	5.75	N	200350	500	32 억	47880	N	N	N	N
57	20240111	130907	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10690	-20	5	-0.19	211257870	19681	45.31	10710	10820	10610	13920	7500	10710	10734.10	0.74	3606	11263	10986	10843	10566	10423	10915	10495	32	3210	500	7490	10	1	6473104	692	-10.78	1.63	12	0.30	-992.00	6554.00	26350	20230117	-59.43	9430	20231030	13.36	11780	-9.25	20240102	10590	0.94	20240104	26350	-59.43	20230117	9430	13.36	20231030	5.75	N	200350	500	32 억	47880	N	N	N	N
58	20240111	120908	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10790	80	2	0.75	179367870	16717	38.49	10710	10820	10610	13920	7500	10710	10729.67	0.74	3877	11263	10986	10843	10566	10423	10915	10495	32	3210	500	7490	10	1	6473104	698	-10.88	1.65	12	0.26	-992.00	6554.00	26350	20230117	-59.05	9430	20231030	14.42	11780	-8.40	20240102	10590	1.89	20240104	26350	-59.05	20230117	9430	14.42	20231030	5.75	N	200350	500	32 억	47880	N	N	N	N
59	20240111	110910	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10800	90	2	0.84	169789660	15829	36.44	10710	10820	10610	13920	7500	10710	10726.49	0.74	3899	11263	10986	10843	10566	10423	10915	10495	32	3210	500	7490	10	1	6473104	699	-10.89	1.65	12	0.24	-992.00	6554.00	26350	20230117	-59.01	9430	20231030	14.53	11780	-8.32	20240102	10590	1.98	20240104	26350	-59.01	20230117	9430	14.53	20231030	5.75	N	200350	500	32 억	47880	N	N	N	N
60	20240111	100908	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10700	-10	5	-0.09	68065790	6346	14.61	10710	10810	10610	13920	7500	10710	10725.78	0.74	-1699	11263	10986	10843	10566	10423	10915	10495	32	3210	500	7490	10	1	6473104	693	-10.79	1.63	12	0.10	-992.00	6554.00	26350	20230117	-59.39	9430	20231030	13.47	11780	-9.17	20240102	10590	1.04	20240104	26350	-59.39	20230117	9430	13.47	20231030	5.75	N	200350	500	32 억	47880	N	N	N	N
61	20240111	090909	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10730	20	2	0.19	23910080	2220	5.11	10710	10810	10660	13920	7500	10710	10770.31	0.74	-1190	11263	10986	10843	10566	10423	10915	10495	32	3210	500	7490	10	1	6473104	695	-10.82	1.64	12	0.03	-992.00	6554.00	26350	20230117	-59.28	9430	20231030	13.79	11780	-8.91	20240102	10590	1.32	20240104	26350	-59.28	20230117	9430	13.79	20231030	5.75	N	200350	500	32 억	47880	N	N	N	N
62	20240110	160905	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10710	-350	5	-3.16	466307750	43218	75.85	11100	11120	10700	14370	7750	11060	10789.67	0.99	-15714	11293	11176	10993	10876	10693	11235	10935	32	3310	500	7740	10	1	6473104	693	-10.80	1.63	12	0.67	-992.00	6554.00	26350	20230117	-59.35	9430	20231030	13.57	11780	-9.08	20240102	10590	1.13	20240104	26350	-59.35	20230117	9430	13.57	20231030	5.66	N	200350	500	32 억	63962	N	N	N	N
63	20240110	150908	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10720	-340	5	-3.07	432571540	40069	70.32	11100	11120	10700	14370	7750	11060	10795.67	0.99	-15081	11293	11176	10993	10876	10693	11235	10935	32	3310	500	7740	10	1	6473104	694	-10.81	1.64	12	0.62	-992.00	6554.00	26350	20230117	-59.32	9430	20231030	13.68	11780	-9.00	20240102	10590	1.23	20240104	26350	-59.32	20230117	9430	13.68	20231030	5.66	N	200350	500	32 억	63962	N	N	N	N
64	20240110	140909	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10790	-270	5	-2.44	362973700	33578	58.93	11100	11120	10700	14370	7750	11060	10809.87	0.99	-14766	11293	11176	10993	10876	10693	11235	10935	32	3310	500	7740	10	1	6473104	698	-10.88	1.65	12	0.52	-992.00	6554.00	26350	20230117	-59.05	9430	20231030	14.42	11780	-8.40	20240102	10590	1.89	20240104	26350	-59.05	20230117	9430	14.42	20231030	5.66	N	200350	500	32 억	63962	N	N	N	N
65	20240110	130906	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10720	-340	5	-3.07	314859270	29091	51.05	11100	11120	10720	14370	7750	11060	10823.25	0.99	-12190	11293	11176	10993	10876	10693	11235	10935	32	3310	500	7740	10	1	6473104	694	-10.81	1.64	12	0.45	-992.00	6554.00	26350	20230117	-59.32	9430	20231030	13.68	11780	-9.00	20240102	10590	1.23	20240104	26350	-59.32	20230117	9430	13.68	20231030	5.66	N	200350	500	32 억	63962	N	N	N	N
66	20240110	120907	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10790	-270	5	-2.44	249468170	23006	40.37	11100	11120	10740	14370	7750	11060	10843.61	0.99	-8514	11293	11176	10993	10876	10693	11235	10935	32	3310	500	7740	10	1	6473104	698	-10.88	1.65	12	0.36	-992.00	6554.00	26350	20230117	-59.05	9430	20231030	14.42	11780	-8.40	20240102	10590	1.89	20240104	26350	-59.05	20230117	9430	14.42	20231030	5.66	N	200350	500	32 억	63962	N	N	N	N
67	20240110	110906	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10790	-270	5	-2.44	237692990	21915	38.46	11100	11120	10740	14370	7750	11060	10846.13	0.99	-7965	11293	11176	10993	10876	10693	11235	10935	32	3310	500	7740	10	1	6473104	698	-10.88	1.65	12	0.34	-992.00	6554.00	26350	20230117	-59.05	9430	20231030	14.42	11780	-8.40	20240102	10590	1.89	20240104	26350	-59.05	20230117	9430	14.42	20231030	5.66	N	200350	500	32 억	63962	N	N	N	N
68	20240110	100905	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10750	-310	5	-2.80	190956250	17579	30.85	11100	11120	10740	14370	7750	11060	10862.75	0.99	-7119	11293	11176	10993	10876	10693	11235	10935	32	3310	500	7740	10	1	6473104	696	-10.84	1.64	12	0.27	-992.00	6554.00	26350	20230117	-59.20	9430	20231030	14.00	11780	-8.74	20240102	10590	1.51	20240104	26350	-59.20	20230117	9430	14.00	20231030	5.66	N	200350	500	32 억	63962	N	N	N	N
69	20240110	090905	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11000	-60	5	-0.54	34602490	3129	5.49	11100	11120	11000	14370	7750	11060	11058.64	0.99	-1571	11293	11176	10993	10876	10693	11235	10935	32	3310	500	7740	10	1	6473104	712	-11.09	1.68	12	0.05	-992.00	6554.00	26350	20230117	-58.25	9430	20231030	16.65	11780	-6.62	20240102	10590	3.87	20240104	26350	-58.25	20230117	9430	16.65	20231030	5.66	N	200350	500	32 억	63962	N	N	N	N
70	20240109	160903	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11060	230	2	2.12	623014390	56689	84.99	10840	11110	10810	14070	7590	10830	10989.84	0.65	22039	11176	11002	10876	10702	10576	10940	10640	32	3240	500	7580	10	1	6473104	716	-11.15	1.69	12	0.88	-992.00	6554.00	26350	20230117	-58.03	9430	20231030	17.29	11780	-6.11	20240102	10590	4.44	20240104	26350	-58.03	20230117	9430	17.29	20231030	5.72	N	200350	500	32 억	41799	N	N	N	N
71	20240109	150905	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11030	200	2	1.85	600284360	54633	81.90	10840	11110	10810	14070	7590	10830	10987.60	0.65	21994	11176	11002	10876	10702	10576	10940	10640	32	3240	500	7580	10	1	6473104	714	-11.12	1.68	12	0.84	-992.00	6554.00	26350	20230117	-58.14	9430	20231030	16.97	11780	-6.37	20240102	10590	4.15	20240104	26350	-58.14	20230117	9430	16.97	20231030	5.72	N	200350	500	32 억	41799	N	N	N	N
72	20240109	140904	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11000	170	2	1.57	517515980	47116	70.64	10840	11110	10810	14070	7590	10830	10983.90	0.65	17863	11176	11002	10876	10702	10576	10940	10640	32	3240	500	7580	10	1	6473104	712	-11.09	1.68	12	0.73	-992.00	6554.00	26350	20230117	-58.25	9430	20231030	16.65	11780	-6.62	20240102	10590	3.87	20240104	26350	-58.25	20230117	9430	16.65	20231030	5.72	N	200350	500	32 억	41799	N	N	N	N
73	20240109	130904	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10990	160	2	1.48	480383950	43734	65.57	10840	11110	10810	14070	7590	10830	10984.25	0.65	18249	11176	11002	10876	10702	10576	10940	10640	32	3240	500	7580	10	1	6473104	711	-11.08	1.68	12	0.68	-992.00	6554.00	26350	20230117	-58.29	9430	20231030	16.54	11780	-6.71	20240102	10590	3.78	20240104	26350	-58.29	20230117	9430	16.54	20231030	5.72	N	200350	500	32 억	41799	N	N	N	N
74	20240109	120912	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11010	180	2	1.66	238701720	21765	32.63	10840	11110	10810	14070	7590	10830	10967.28	0.65	3252	11176	11002	10876	10702	10576	10940	10640	32	3240	500	7580	10	1	6473104	713	-11.10	1.68	12	0.34	-992.00	6554.00	26350	20230117	-58.22	9430	20231030	16.76	11780	-6.54	20240102	10590	3.97	20240104	26350	-58.22	20230117	9430	16.76	20231030	5.72	N	200350	500	32 억	41799	N	N	N	N
75	20240109	110906	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11040	210	2	1.94	181199890	16573	24.85	10840	11080	10810	14070	7590	10830	10933.50	0.65	2649	11176	11002	10876	10702	10576	10940	10640	32	3240	500	7580	10	1	6473104	715	-11.13	1.68	12	0.26	-992.00	6554.00	26350	20230117	-58.10	9430	20231030	17.07	11780	-6.28	20240102	10590	4.25	20240104	26350	-58.10	20230117	9430	17.07	20231030	5.72	N	200350	500	32 억	41799	N	N	N	N
76	20240109	100904	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10960	130	2	1.20	128751410	11812	17.71	10840	11000	10810	14070	7590	10830	10900.11	0.65	1891	11176	11002	10876	10702	10576	10940	10640	32	3240	500	7580	10	1	6473104	709	-11.05	1.67	12	0.18	-992.00	6554.00	26350	20230117	-58.41	9430	20231030	16.22	11780	-6.96	20240102	10590	3.49	20240104	26350	-58.41	20230117	9430	16.22	20231030	5.72	N	200350	500	32 억	41799	N	N	N	N
77	20240109	090905	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10810	-20	5	-0.18	22510490	2078	3.12	10840	10930	10810	14070	7590	10830	10832.78	0.65	-1256	11176	11002	10876	10702	10576	10940	10640	32	3240	500	7580	10	1	6473104	700	-10.90	1.65	12	0.03	-992.00	6554.00	26350	20230117	-58.98	9430	20231030	14.63	11780	-8.23	20240102	10590	2.08	20240104	26350	-58.98	20230117	9430	14.63	20231030	5.72	N	200350	500	32 억	41799	N	N	N	N
78	20240108	160903	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10830	50	2	0.46	723069970	66341	184.72	10870	11050	10750	14010	7550	10780	10899.36	0.38	17267	11280	11030	10860	10610	10440	10945	10525	32	3230	500	7540	10	1	6473104	701	-10.92	1.65	12	1.02	-992.00	6554.00	26350	20230117	-58.90	9430	20231030	14.85	11780	-8.06	20240102	10590	2.27	20240104	26350	-58.90	20230117	9430	14.85	20231030	5.79	N	200350	500	32 억	24708	N	N	N	N
79	20240108	150904	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10840	60	2	0.56	699598870	64175	178.69	10870	11050	10750	14010	7550	10780	10901.42	0.38	17911	11280	11030	10860	10610	10440	10945	10525	32	3230	500	7540	10	1	6473104	702	-10.93	1.65	12	0.99	-992.00	6554.00	26350	20230117	-58.86	9430	20231030	14.95	11780	-7.98	20240102	10590	2.36	20240104	26350	-58.86	20230117	9430	14.95	20231030	5.79	N	200350	500	32 억	24708	N	N	N	N
80	20240108	140903	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10890	110	2	1.02	668322660	61291	170.66	10870	11050	10750	14010	7550	10780	10904.09	0.38	19671	11280	11030	10860	10610	10440	10945	10525	32	3230	500	7540	10	1	6473104	705	-10.98	1.66	12	0.95	-992.00	6554.00	26350	20230117	-58.67	9430	20231030	15.48	11780	-7.56	20240102	10590	2.83	20240104	26350	-58.67	20230117	9430	15.48	20231030	5.79	N	200350	500	32 억	24708	N	N	N	N
81	20240108	130903	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10880	100	2	0.93	625144590	57328	159.63	10870	11050	10750	14010	7550	10780	10904.70	0.38	19538	11280	11030	10860	10610	10440	10945	10525	32	3230	500	7540	10	1	6473104	704	-10.97	1.66	12	0.89	-992.00	6554.00	26350	20230117	-58.71	9430	20231030	15.38	11780	-7.64	20240102	10590	2.74	20240104	26350	-58.71	20230117	9430	15.38	20231030	5.79	N	200350	500	32 억	24708	N	N	N	N
82	20240108	120904	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10850	70	2	0.65	598732050	54897	152.86	10870	11050	10750	14010	7550	10780	10906.46	0.38	19552	11280	11030	10860	10610	10440	10945	10525	32	3230	500	7540	10	1	6473104	702	-10.94	1.66	12	0.85	-992.00	6554.00	26350	20230117	-58.82	9430	20231030	15.06	11780	-7.89	20240102	10590	2.46	20240104	26350	-58.82	20230117	9430	15.06	20231030	5.79	N	200350	500	32 억	24708	N	N	N	N
83	20240108	110905	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10860	80	2	0.74	487713510	44717	124.51	10870	11050	10750	14010	7550	10780	10906.67	0.38	18878	11280	11030	10860	10610	10440	10945	10525	32	3230	500	7540	10	1	6473104	703	-10.95	1.66	12	0.69	-992.00	6554.00	26350	20230117	-58.79	9430	20231030	15.16	11780	-7.81	20240102	10590	2.55	20240104	26350	-58.79	20230117	9430	15.16	20231030	5.79	N	200350	500	32 억	24708	N	N	N	N
84	20240108	100904	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10870	90	2	0.83	155659610	14284	39.77	10870	11010	10750	14010	7550	10780	10897.48	0.38	4671	11280	11030	10860	10610	10440	10945	10525	32	3230	500	7540	10	1	6473104	704	-10.96	1.66	12	0.22	-992.00	6554.00	26350	20230117	-58.75	9430	20231030	15.27	11780	-7.72	20240102	10590	2.64	20240104	26350	-58.75	20230117	9430	15.27	20231030	5.79	N	200350	500	32 억	24708	N	N	N	N
85	20240108	090902	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10800	20	2	0.19	21728690	2012	5.60	10870	10870	10750	14010	7550	10780	10799.55	0.38	-163	11280	11030	10860	10610	10440	10945	10525	32	3230	500	7540	10	1	6473104	699	-10.89	1.65	12	0.03	-992.00	6554.00	26350	20230117	-59.01	9430	20231030	14.53	11780	-8.32	20240102	10590	1.98	20240104	26350	-59.01	20230117	9430	14.53	20231030	5.79	N	200350	500	32 억	24708	N	N	N	N
86	20240105	160902	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10780	-90	5	-0.83	389568150	35842	35.15	10900	11110	10690	14130	7610	10870	10869.61	0.41	-1884	11883	11376	10983	10476	10083	11180	10280	32	3260	500	7600	10	1	6473104	698	-10.87	1.64	12	0.55	-992.00	6554.00	26350	20230117	-59.09	9430	20231030	14.32	11780	-8.49	20240102	10590	1.79	20240104	26350	-59.09	20230117	9430	14.32	20231030	5.90	N	200350	500	32 억	26470	N	N	N	N
87	20240105	150904	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10770	-100	5	-0.92	360305810	33126	32.49	10900	11110	10690	14130	7610	10870	10876.83	0.41	-2537	11883	11376	10983	10476	10083	11180	10280	32	3260	500	7600	10	1	6473104	697	-10.86	1.64	12	0.51	-992.00	6554.00	26350	20230117	-59.13	9430	20231030	14.21	11780	-8.57	20240102	10590	1.70	20240104	26350	-59.13	20230117	9430	14.21	20231030	5.90	N	200350	500	32 억	26470	N	N	N	N
88	20240105	140900	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10780	-90	5	-0.83	250341640	22875	22.43	10900	11110	10740	14130	7610	10870	10943.90	0.41	-3251	11883	11376	10983	10476	10083	11180	10280	32	3260	500	7600	10	1	6473104	698	-10.87	1.64	12	0.35	-992.00	6554.00	26350	20230117	-59.09	9430	20231030	14.32	11780	-8.49	20240102	10590	1.79	20240104	26350	-59.09	20230117	9430	14.32	20231030	5.90	N	200350	500	32 억	26470	N	N	N	N
89	20240105	130902	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10900	30	2	0.28	184351660	16785	16.46	10900	11110	10870	14130	7610	10870	10983.12	0.41	-1687	11883	11376	10983	10476	10083	11180	10280	32	3260	500	7600	10	1	6473104	706	-10.99	1.66	12	0.26	-992.00	6554.00	26350	20230117	-58.63	9430	20231030	15.59	11780	-7.47	20240102	10590	2.93	20240104	26350	-58.63	20230117	9430	15.59	20231030	5.90	N	200350	500	32 억	26470	N	N	N	N
90	20240105	120902	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11020	150	2	1.38	150361350	13682	13.42	10900	11110	10870	14130	7610	10870	10989.72	0.41	-1416	11883	11376	10983	10476	10083	11180	10280	32	3260	500	7600	10	1	6473104	713	-11.11	1.68	12	0.21	-992.00	6554.00	26350	20230117	-58.18	9430	20231030	16.86	11780	-6.45	20240102	10590	4.06	20240104	26350	-58.18	20230117	9430	16.86	20231030	5.90	N	200350	500	32 억	26470	N	N	N	N
91	20240105	110900	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11080	210	2	1.93	124837350	11362	11.14	10900	11110	10870	14130	7610	10870	10987.27	0.41	-1388	11883	11376	10983	10476	10083	11180	10280	32	3260	500	7600	10	1	6473104	717	-11.17	1.69	12	0.18	-992.00	6554.00	26350	20230117	-57.95	9430	20231030	17.50	11780	-5.94	20240102	10590	4.63	20240104	26350	-57.95	20230117	9430	17.50	20231030	5.90	N	200350	500	32 억	26470	N	N	N	N
92	20240105	100903	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10980	110	2	1.01	53354020	4883	4.79	10900	10990	10870	14130	7610	10870	10926.48	0.41	-42	11883	11376	10983	10476	10083	11180	10280	32	3260	500	7600	10	1	6473104	711	-11.07	1.68	12	0.08	-992.00	6554.00	26350	20230117	-58.33	9430	20231030	16.44	11780	-6.79	20240102	10590	3.68	20240104	26350	-58.33	20230117	9430	16.44	20231030	5.90	N	200350	500	32 억	26470	N	N	N	N
93	20240105	090900	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10870	0	3	0.00	18008790	1649	1.62	10900	10970	10870	14130	7610	10870	10921.04	0.41	-138	11883	11376	10983	10476	10083	11180	10280	32	3260	500	7600	10	1	6473104	704	-10.96	1.66	12	0.03	-992.00	6554.00	26350	20230117	-58.75	9430	20231030	15.27	11780	-7.72	20240102	10590	2.64	20240104	26350	-58.75	20230117	9430	15.27	20231030	5.90	N	200350	500	32 억	26470	N	N	N	N
94	20240104	160858	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10870	-630	5	-5.48	1102428960	99633	109.35	11490	11490	10590	14950	8050	11500	11064.93	0.54	-8388	11913	11706	11533	11326	11153	11810	11430	32	3450	500	8050	10	1	6473104	704	-10.96	1.66	12	1.54	-992.00	6554.00	26350	20230117	-58.75	9430	20231030	15.27	11780	-7.72	20240102	10590	2.64	20240104	26350	-58.75	20230117	9430	15.27	20231030	5.85	N	200350	500	32 억	34953	N	N	N	N
95	20240104	150900	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10880	-620	5	-5.39	1027304490	92706	101.75	11490	11490	10590	14950	8050	11500	11081.32	0.54	-7602	11913	11706	11533	11326	11153	11810	11430	32	3450	500	8050	10	1	6473104	704	-10.97	1.66	12	1.43	-992.00	6554.00	26350	20230117	-58.71	9430	20231030	15.38	11780	-7.64	20240102	10590	2.74	20240104	26350	-58.71	20230117	9430	15.38	20231030	5.85	N	200350	500	32 억	34953	N	N	N	N
96	20240104	140900	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11000	-500	5	-4.35	918677240	82752	90.82	11490	11490	10590	14950	8050	11500	11101.57	0.54	-5149	11913	11706	11533	11326	11153	11810	11430	32	3450	500	8050	10	1	6473104	712	-11.09	1.68	12	1.28	-992.00	6554.00	26350	20230117	-58.25	9430	20231030	16.65	11780	-6.62	20240102	10590	3.87	20240104	26350	-58.25	20230117	9430	16.65	20231030	5.85	N	200350	500	32 억	34953	N	N	N	N
97	20240104	130900	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11090	-410	5	-3.57	843208040	75865	83.26	11490	11490	10590	14950	8050	11500	11114.59	0.54	-5489	11913	11706	11533	11326	11153	11810	11430	32	3450	500	8050	10	1	6473104	718	-11.18	1.69	12	1.17	-992.00	6554.00	26350	20230117	-57.91	9430	20231030	17.60	11780	-5.86	20240102	10590	4.72	20240104	26350	-57.91	20230117	9430	17.60	20231030	5.85	N	200350	500	32 억	34953	N	N	N	N
98	20240104	120858	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11110	-390	5	-3.39	510626770	45601	50.05	11490	11490	11080	14950	8050	11500	11197.71	0.54	-13922	11913	11706	11533	11326	11153	11810	11430	32	3450	500	8050	10	1	6473104	719	-11.20	1.70	12	0.70	-992.00	6554.00	26350	20230117	-57.84	9430	20231030	17.82	11780	-5.69	20240102	11080	0.27	20240104	26350	-57.84	20230117	9430	17.82	20231030	5.85	N	200350	500	32 억	34953	N	N	N	N
99	20240104	110857	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11170	-330	5	-2.87	331535380	29483	32.36	11490	11490	11150	14950	8050	11500	11244.97	0.54	-13572	11913	11706	11533	11326	11153	11810	11430	32	3450	500	8050	10	1	6473104	723	-11.26	1.70	12	0.46	-992.00	6554.00	26350	20230117	-57.61	9430	20231030	18.45	11780	-5.18	20240102	11150	0.18	20240104	26350	-57.61	20230117	9430	18.45	20231030	5.85	N	200350	500	32 억	34953	N	N	N	N
100	20240104	100857	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11200	-300	5	-2.61	218606920	19381	21.27	11490	11490	11180	14950	8050	11500	11279.44	0.54	-7818	11913	11706	11533	11326	11153	11810	11430	32	3450	500	8050	10	1	6473104	725	-11.29	1.71	12	0.30	-992.00	6554.00	26350	20230117	-57.50	9430	20231030	18.77	11780	-4.92	20240102	11180	0.18	20240104	26350	-57.50	20230117	9430	18.77	20231030	5.85	N	200350	500	32 억	34953	N	N	N	N
101	20240104	090900	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11290	-210	5	-1.83	30982540	2722	2.99	11490	11490	11290	14950	8050	11500	11382.27	0.54	-1541	11913	11706	11533	11326	11153	11810	11430	32	3450	500	8050	10	1	6473104	731	-11.38	1.72	12	0.04	-992.00	6554.00	26350	20230117	-57.15	9430	20231030	19.72	11780	-4.16	20240102	11290	0.00	20240104	26350	-57.15	20230117	9430	19.72	20231030	5.85	N	200350	500	32 억	34953	N	N	N	N
102	20240103	160856	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11500	-10	5	-0.09	1054362210	90825	74.50	11380	11740	11360	14960	8060	11510	11608.75	0.37	8128	11943	11726	11563	11346	11183	11645	11265	32	3450	500	8050	10	1	6473104	744	-11.59	1.75	12	1.40	-992.00	6554.00	26350	20230117	-56.36	9430	20231030	21.95	11780	-2.38	20240102	11360	1.23	20240103	26350	-56.36	20230117	9430	21.95	20231030	5.73	N	200350	500	32 억	23926	N	N	N	N
103	20240103	150854	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11530	20	2	0.17	983620120	84681	69.46	11380	11740	11360	14960	8060	11510	11615.60	0.37	7585	11943	11726	11563	11346	11183	11645	11265	32	3450	500	8050	10	1	6473104	746	-11.62	1.76	12	1.31	-992.00	6554.00	26350	20230117	-56.24	9430	20231030	22.27	11780	-2.12	20240102	11360	1.50	20240103	26350	-56.24	20230117	9430	22.27	20231030	5.73	N	200350	500	32 억	23926	N	N	N	N
104	20240103	140852	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11510	0	3	0.00	928557040	79906	65.54	11380	11740	11360	14960	8060	11510	11620.62	0.37	6701	11943	11726	11563	11346	11183	11645	11265	32	3450	500	8050	10	1	6473104	745	-11.60	1.76	12	1.23	-992.00	6554.00	26350	20230117	-56.32	9430	20231030	22.06	11780	-2.29	20240102	11360	1.32	20240103	26350	-56.32	20230117	9430	22.06	20231030	5.73	N	200350	500	32 억	23926	N	N	N	N
105	20240103	130854	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11510	0	3	0.00	886997850	76299	62.58	11380	11740	11360	14960	8060	11510	11625.29	0.37	6970	11943	11726	11563	11346	11183	11645	11265	32	3450	500	8050	10	1	6473104	745	-11.60	1.76	12	1.18	-992.00	6554.00	26350	20230117	-56.32	9430	20231030	22.06	11780	-2.29	20240102	11360	1.32	20240103	26350	-56.32	20230117	9430	22.06	20231030	5.73	N	200350	500	32 억	23926	N	N	N	N
106	20240103	120858	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11630	120	2	1.04	765408660	65807	53.98	11380	11740	11360	14960	8060	11510	11631.12	0.37	13800	11943	11726	11563	11346	11183	11645	11265	32	3450	500	8050	10	1	6473104	753	-11.72	1.77	12	1.02	-992.00	6554.00	26350	20230117	-55.86	9430	20231030	23.33	11780	-1.27	20240102	11360	2.38	20240103	26350	-55.86	20230117	9430	23.33	20231030	5.73	N	200350	500	32 억	23926	N	N	N	N
107	20240103	110853	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11690	180	2	1.56	629946240	54193	44.45	11380	11740	11360	14960	8060	11510	11624.13	0.37	13662	11943	11726	11563	11346	11183	11645	11265	32	3450	500	8050	10	1	6473104	757	-11.78	1.78	12	0.84	-992.00	6554.00	26350	20230117	-55.64	9430	20231030	23.97	11780	-0.76	20240102	11360	2.90	20240103	26350	-55.64	20230117	9430	23.97	20231030	5.73	N	200350	500	32 억	23926	N	N	N	N
108	20240103	100853	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11680	170	2	1.48	449766520	38771	31.80	11380	11720	11360	14960	8060	11510	11600.60	0.37	12193	11943	11726	11563	11346	11183	11645	11265	32	3450	500	8050	10	1	6473104	756	-11.77	1.78	12	0.60	-992.00	6554.00	26350	20230117	-55.67	9430	20231030	23.86	11780	-0.85	20240102	11360	2.82	20240103	26350	-55.67	20230117	9430	23.86	20231030	5.73	N	200350	500	32 억	23926	N	N	N	N
109	20240103	090854	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11500	-10	5	-0.09	70450920	6172	5.06	11380	11640	11360	14960	8060	11510	11414.54	0.37	1510	11943	11726	11563	11346	11183	11645	11265	32	3450	500	8050	10	1	6473104	744	-11.59	1.75	12	0.10	-992.00	6554.00	26350	20230117	-56.36	9430	20231030	21.95	11780	-2.38	20240102	11360	1.23	20240103	26350	-56.36	20230117	9430	21.95	20231030	5.73	N	200350	500	32 억	23926	N	N	N	N
110	20240102	160852	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11510	250	2	2.22	1401106050	120891	206.74	11680	11780	11400	14630	7890	11260	11590.11	0.72	-23533	11453	11356	11253	11156	11053	11405	11205	32	3370	500	7880	10	1	6473104	745	-11.60	1.76	12	1.87	-992.00	6554.00	26350	20230117	-56.32	9430	20231030	22.06	11780	-2.29	20240102	11400	0.96	20240102	26350	-56.32	20230117	9430	22.06	20231030	5.77	N	200350	500	32 억	46387	N	N	N	N
111	20240102	150852	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11520	260	2	2.31	1339018710	115498	197.52	11680	11780	11400	14630	7890	11260	11593.44	0.72	-24422	11453	11356	11253	11156	11053	11405	11205	32	3370	500	7880	10	1	6473104	746	-11.61	1.76	12	1.78	-992.00	6554.00	26350	20230117	-56.28	9430	20231030	22.16	11780	-2.21	20240102	11400	1.05	20240102	26350	-56.28	20230117	9430	22.16	20231030	5.77	N	200350	500	32 억	46387	N	N	N	N
112	20240102	140853	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11490	230	2	2.04	1237385960	106635	182.36	11680	11780	11400	14630	7890	11260	11603.94	0.72	-25170	11453	11356	11253	11156	11053	11405	11205	32	3370	500	7880	10	1	6473104	744	-11.58	1.75	12	1.65	-992.00	6554.00	26350	20230117	-56.39	9430	20231030	21.85	11780	-2.46	20240102	11400	0.79	20240102	26350	-56.39	20230117	9430	21.85	20231030	5.77	N	200350	500	32 억	46387	N	N	N	N
113	20240102	130847	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11510	250	2	2.22	1137305880	97923	167.46	11680	11780	11400	14630	7890	11260	11614.29	0.72	-24502	11453	11356	11253	11156	11053	11405	11205	32	3370	500	7880	10	1	6473104	745	-11.60	1.76	12	1.51	-992.00	6554.00	26350	20230117	-56.32	9430	20231030	22.06	11780	-2.29	20240102	11400	0.96	20240102	26350	-56.32	20230117	9430	22.06	20231030	5.77	N	200350	500	32 억	46387	N	N	N	N
114	20240102	120846	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11600	340	2	3.02	1029462950	88577	151.48	11680	11780	11400	14630	7890	11260	11622.24	0.72	-23863	11453	11356	11253	11156	11053	11405	11205	32	3370	500	7880	10	1	6473104	751	-11.69	1.77	12	1.37	-992.00	6554.00	26350	20230117	-55.98	9430	20231030	23.01	11780	-1.53	20240102	11400	1.75	20240102	26350	-55.98	20230117	9430	23.01	20231030	5.77	N	200350	500	32 억	46387	N	N	N	N
115	20240102	110847	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11530	270	2	2.40	938618530	80739	138.07	11680	11780	11400	14630	7890	11260	11625.34	0.72	-22802	11453	11356	11253	11156	11053	11405	11205	32	3370	500	7880	10	1	6473104	746	-11.62	1.76	12	1.25	-992.00	6554.00	26350	20230117	-56.24	9430	20231030	22.27	11780	-2.12	20240102	11400	1.14	20240102	26350	-56.24	20230117	9430	22.27	20231030	5.77	N	200350	500	32 억	46387	N	N	N	N
116	20240102	100838	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11560	300	2	2.66	176408250	15179	25.96	11680	11700	11460	14630	7890	11260	11621.86	0.72	-4190	11453	11356	11253	11156	11053	11405	11205	32	3370	500	7880	10	1	6473104	748	-11.65	1.76	12	0.23	-992.00	6554.00	26350	20230117	-56.13	9430	20231030	22.59	11700	-1.20	20240102	11460	0.87	20240102	26350	-56.13	20230117	9430	22.59	20231030	5.77	N	200350	500	32 억	46387	N	N	N	N
117	20240102	090828	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11260	0	3	0.00	0	0	0.00	0	0	0	14630	7890	11260	0.00	0.72	0	11453	11356	11253	11156	11053	11405	11205	32	3370	500	7880	10	1	6473104	729	-11.35	1.72	12	0.00	-992.00	6554.00	26350	20230117	-57.27	9430	20231030	19.41	0	0.00	0	0	0.00	0	26350	-57.27	20230117	9430	19.41	20231030	5.77	N	200350	500	32 억	46387	N	N	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History