KissMeData/299900/price/prices-20240201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	161051	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2755	-40	5	-1.43	1844737500	665366	92.16	2790	2835	2745	3630	1960	2795	2772.58	3.98	79037	2935	2865	2825	2755	2715	2845	2735	855	835	500	1950	5	1	171048884	4712	-38.26	2.61	12	0.39	-72.00	1057.00	5700	20230502	-51.67	2245	20231027	22.72	4440	-37.95	20240110	2745	0.36	20240229	19900	-86.16	20230414	2245	22.72	20231027	2.51	N	299900	500	855 억	6808594	N	N	1580	N	N
3	20240229	151056	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2760	-35	5	-1.25	1625149280	585748	81.13	2790	2835	2745	3630	1960	2795	2774.49	3.98	76985	2935	2865	2825	2755	2715	2845	2735	855	835	500	1950	5	1	171048884	4721	-38.33	2.61	12	0.34	-72.00	1057.00	5700	20230502	-51.58	2245	20231027	22.94	4440	-37.84	20240110	2745	0.55	20240229	19900	-86.13	20230414	2245	22.94	20231027	2.51	N	299900	500	855 억	6808594	N	N	2	N	N
4	20240229	141057	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2775	-20	5	-0.72	1367531520	492551	68.23	2790	2835	2745	3630	1960	2795	2776.43	3.98	73818	2935	2865	2825	2755	2715	2845	2735	855	835	500	1950	5	1	171048884	4747	-38.54	2.63	12	0.29	-72.00	1057.00	5700	20230502	-51.32	2245	20231027	23.61	4440	-37.50	20240110	2745	1.09	20240229	19900	-86.06	20230414	2245	23.61	20231027	2.51	N	299900	500	855 억	6808594	N	N	2	N	N
5	20240229	131054	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2780	-15	5	-0.54	1266270305	456062	63.17	2790	2835	2745	3630	1960	2795	2776.53	3.98	68177	2935	2865	2825	2755	2715	2845	2735	855	835	500	1950	5	1	171048884	4755	-38.61	2.63	12	0.27	-72.00	1057.00	5700	20230502	-51.23	2245	20231027	23.83	4440	-37.39	20240110	2745	1.28	20240229	19900	-86.03	20230414	2245	23.83	20231027	2.51	N	299900	500	855 억	6808594	N	N	2	N	N
6	20240229	121054	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2790	-5	5	-0.18	1150975580	414635	57.43	2790	2835	2745	3630	1960	2795	2775.88	3.98	87669	2935	2865	2825	2755	2715	2845	2735	855	835	500	1950	5	1	171048884	4772	-38.75	2.64	12	0.24	-72.00	1057.00	5700	20230502	-51.05	2245	20231027	24.28	4440	-37.16	20240110	2745	1.64	20240229	19900	-85.98	20230414	2245	24.28	20231027	2.51	N	299900	500	855 억	6808594	N	N	2	N	N
7	20240229	111057	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2795	0	3	0.00	939516615	338793	46.93	2790	2835	2745	3630	1960	2795	2773.13	3.98	80043	2935	2865	2825	2755	2715	2845	2735	855	835	500	1950	5	1	171048884	4781	-38.82	2.64	12	0.20	-72.00	1057.00	5700	20230502	-50.96	2245	20231027	24.50	4440	-37.05	20240110	2745	1.82	20240229	19900	-85.95	20230414	2245	24.50	20231027	2.51	N	299900	500	855 억	6808594	N	N	2	N	N
8	20240229	101058	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2775	-20	5	-0.72	574801895	208088	28.82	2790	2795	2745	3630	1960	2795	2762.30	3.98	57351	2935	2865	2825	2755	2715	2845	2735	855	835	500	1950	5	1	171048884	4747	-38.54	2.63	12	0.12	-72.00	1057.00	5700	20230502	-51.32	2245	20231027	23.61	4440	-37.50	20240110	2745	1.09	20240229	19900	-86.06	20230414	2245	23.61	20231027	2.51	N	299900	500	855 억	6808594	N	N	2	N	N
9	20240229	091056	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2745	-50	5	-1.79	181830360	65773	9.11	2790	2795	2745	3630	1960	2795	2764.51	3.98	-16450	2935	2865	2825	2755	2715	2845	2735	855	835	500	1950	5	1	171048884	4695	-38.12	2.60	12	0.04	-72.00	1057.00	5700	20230502	-51.84	2245	20231027	22.27	4440	-38.18	20240110	2745	0.00	20240229	19900	-86.21	20230414	2245	22.27	20231027	2.51	N	299900	500	855 억	6808594	N	N	2	N	N
10	20240228	160953	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2795	-55	5	-1.93	2004513905	711018	84.67	2855	2895	2785	3705	1995	2850	2819.23	4.01	-51811	3023	2936	2878	2791	2733	2907	2762	855	855	500	1990	5	1	171048884	4781	-38.82	2.64	12	0.42	-72.00	1057.00	5700	20230502	-50.96	2245	20231027	24.50	4440	-37.05	20240110	2785	0.36	20240228	19900	-85.95	20230414	2245	24.50	20231027	2.49	N	299900	500	855 억	6863739	N	N	2	N	N
11	20240228	150952	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2795	-55	5	-1.93	1797426480	636827	75.84	2855	2895	2790	3705	1995	2850	2822.47	4.01	-50637	3023	2936	2878	2791	2733	2907	2762	855	855	500	1990	5	1	171048884	4781	-38.82	2.64	12	0.37	-72.00	1057.00	5700	20230502	-50.96	2245	20231027	24.50	4440	-37.05	20240110	2790	0.18	20240228	19900	-85.95	20230414	2245	24.50	20231027	2.49	N	299900	500	855 억	6863739	N	N	527	N	N
12	20240228	141054	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2795	-55	5	-1.93	1560974335	552283	65.77	2855	2895	2790	3705	1995	2850	2826.40	4.01	-36475	3023	2936	2878	2791	2733	2907	2762	855	855	500	1990	5	1	171048884	4781	-38.82	2.64	12	0.32	-72.00	1057.00	5700	20230502	-50.96	2245	20231027	24.50	4440	-37.05	20240110	2790	0.18	20240228	19900	-85.95	20230414	2245	24.50	20231027	2.49	N	299900	500	855 억	6863739	N	N	527	N	N
13	20240228	131050	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2805	-45	5	-1.58	1386767010	490075	58.36	2855	2895	2790	3705	1995	2850	2829.70	4.01	-23935	3023	2936	2878	2791	2733	2907	2762	855	855	500	1990	5	1	171048884	4798	-38.96	2.65	12	0.29	-72.00	1057.00	5700	20230502	-50.79	2245	20231027	24.94	4440	-36.82	20240110	2790	0.54	20240228	19900	-85.90	20230414	2245	24.94	20231027	2.49	N	299900	500	855 억	6863739	N	N	527	N	N
14	20240228	121058	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2815	-35	5	-1.23	930987390	327335	38.98	2855	2895	2815	3705	1995	2850	2844.14	4.01	-285	3023	2936	2878	2791	2733	2907	2762	855	855	500	1990	5	1	171048884	4815	-39.10	2.66	12	0.19	-72.00	1057.00	5700	20230502	-50.61	2245	20231027	25.39	4440	-36.60	20240110	2805	0.36	20240206	19900	-85.85	20230414	2245	25.39	20231027	2.49	N	299900	500	855 억	6863739	N	N	527	N	N
15	20240228	111013	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2830	-20	5	-0.70	752322105	264005	31.44	2855	2895	2820	3705	1995	2850	2849.65	4.01	21410	3023	2936	2878	2791	2733	2907	2762	855	855	500	1990	5	1	171048884	4841	-39.31	2.68	12	0.15	-72.00	1057.00	5700	20230502	-50.35	2245	20231027	26.06	4440	-36.26	20240110	2805	0.89	20240206	19900	-85.78	20230414	2245	26.06	20231027	2.49	N	299900	500	855 억	6863739	N	N	527	N	N
16	20240228	101054	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2845	-5	5	-0.18	418391950	146112	17.40	2855	2895	2840	3705	1995	2850	2863.50	4.01	30511	3023	2936	2878	2791	2733	2907	2762	855	855	500	1990	5	1	171048884	4866	-39.51	2.69	12	0.09	-72.00	1057.00	5700	20230502	-50.09	2245	20231027	26.73	4440	-35.92	20240110	2805	1.43	20240206	19900	-85.70	20230414	2245	26.73	20231027	2.49	N	299900	500	855 억	6863739	N	N	527	N	N
17	20240228	091058	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2880	30	2	1.05	135177670	47056	5.60	2855	2895	2855	3705	1995	2850	2872.71	4.01	10924	3023	2936	2878	2791	2733	2907	2762	855	855	500	1990	5	1	171048884	4926	-40.00	2.72	12	0.03	-72.00	1057.00	5700	20230502	-49.47	2245	20231027	28.29	4440	-35.14	20240110	2805	2.67	20240206	19900	-85.53	20230414	2245	28.29	20231027	2.49	N	299900	500	855 억	6863739	N	N	527	N	N
18	20240227	161052	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2850	-115	5	-3.88	2380557440	832969	101.88	2925	2965	2820	3850	2080	2965	2857.84	4.06	-99502	3098	3031	2968	2901	2838	3065	2935	855	885	500	2070	5	1	171048884	4875	-39.58	2.70	12	0.49	-72.00	1057.00	5700	20230502	-50.00	2245	20231027	26.95	4440	-35.81	20240110	2805	1.60	20240206	19900	-85.68	20230414	2245	26.95	20231027	2.47	N	299900	500	855 억	6940445	N	N	527	N	N
19	20240227	151054	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2840	-125	5	-4.22	2236830420	782472	95.71	2925	2965	2820	3850	2080	2965	2858.58	4.06	-91119	3098	3031	2968	2901	2838	3065	2935	855	885	500	2070	5	1	171048884	4858	-39.44	2.69	12	0.46	-72.00	1057.00	5700	20230502	-50.18	2245	20231027	26.50	4440	-36.04	20240110	2805	1.25	20240206	19900	-85.73	20230414	2245	26.50	20231027	2.47	N	299900	500	855 억	6940445	N	N	2663	N	N
20	20240227	141051	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2840	-125	5	-4.22	1982970450	692841	84.74	2925	2965	2825	3850	2080	2965	2861.98	4.06	-81976	3098	3031	2968	2901	2838	3065	2935	855	885	500	2070	5	1	171048884	4858	-39.44	2.69	12	0.41	-72.00	1057.00	5700	20230502	-50.18	2245	20231027	26.50	4440	-36.04	20240110	2805	1.25	20240206	19900	-85.73	20230414	2245	26.50	20231027	2.47	N	299900	500	855 억	6940445	N	N	2663	N	N
21	20240227	131012	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2840	-125	5	-4.22	1838693240	642056	78.53	2925	2965	2825	3850	2080	2965	2863.65	4.06	-80261	3098	3031	2968	2901	2838	3065	2935	855	885	500	2070	5	1	171048884	4858	-39.44	2.69	12	0.38	-72.00	1057.00	5700	20230502	-50.18	2245	20231027	26.50	4440	-36.04	20240110	2805	1.25	20240206	19900	-85.73	20230414	2245	26.50	20231027	2.47	N	299900	500	855 억	6940445	N	N	2663	N	N
22	20240227	121054	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2850	-115	5	-3.88	1720096520	600349	73.43	2925	2965	2825	3850	2080	2965	2865.05	4.06	-83702	3098	3031	2968	2901	2838	3065	2935	855	885	500	2070	5	1	171048884	4875	-39.58	2.70	12	0.35	-72.00	1057.00	5700	20230502	-50.00	2245	20231027	26.95	4440	-35.81	20240110	2805	1.60	20240206	19900	-85.68	20230414	2245	26.95	20231027	2.47	N	299900	500	855 억	6940445	N	N	2663	N	N
23	20240227	111055	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2850	-115	5	-3.88	1372569805	477811	58.44	2925	2965	2830	3850	2080	2965	2872.49	4.06	-78606	3098	3031	2968	2901	2838	3065	2935	855	885	500	2070	5	1	171048884	4875	-39.58	2.70	12	0.28	-72.00	1057.00	5700	20230502	-50.00	2245	20231027	26.95	4440	-35.81	20240110	2805	1.60	20240206	19900	-85.68	20230414	2245	26.95	20231027	2.47	N	299900	500	855 억	6940445	N	N	2663	N	N
24	20240227	101049	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2870	-95	5	-3.20	1131839150	393496	48.13	2925	2965	2830	3850	2080	2965	2876.21	4.06	-73620	3098	3031	2968	2901	2838	3065	2935	855	885	500	2070	5	1	171048884	4909	-39.86	2.72	12	0.23	-72.00	1057.00	5700	20230502	-49.65	2245	20231027	27.84	4440	-35.36	20240110	2805	2.32	20240206	19900	-85.58	20230414	2245	27.84	20231027	2.47	N	299900	500	855 억	6940445	N	N	2663	N	N
25	20240227	091054	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2900	-65	5	-2.19	318599075	109207	13.36	2925	2965	2895	3850	2080	2965	2917.08	4.06	-27465	3098	3031	2968	2901	2838	3065	2935	855	885	500	2070	5	1	171048884	4960	-40.28	2.74	12	0.06	-72.00	1057.00	5700	20230502	-49.12	2245	20231027	29.18	4440	-34.68	20240110	2805	3.39	20240206	19900	-85.43	20230414	2245	29.18	20231027	2.47	N	299900	500	855 억	6940445	N	N	2663	N	N
26	20240226	161048	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2965	60	2	2.07	2396415920	804168	105.63	2905	3035	2905	3775	2035	2905	2980.03	4.00	92177	3055	2980	2940	2865	2825	2960	2845	855	870	500	2030	5	1	171048884	5072	-41.18	2.81	12	0.47	-72.00	1057.00	5700	20230502	-47.98	2245	20231027	32.07	4440	-33.22	20240110	2805	5.70	20240206	19900	-85.10	20230414	2245	32.07	20231027	2.47	N	299900	500	855 억	6839425	N	N	2663	N	N
27	20240226	151041	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2960	55	2	1.89	2308096810	774386	101.72	2905	3035	2905	3775	2035	2905	2980.55	4.00	91536	3055	2980	2940	2865	2825	2960	2845	855	870	500	2030	5	1	171048884	5063	-41.11	2.80	12	0.45	-72.00	1057.00	5700	20230502	-48.07	2245	20231027	31.85	4440	-33.33	20240110	2805	5.53	20240206	19900	-85.13	20230414	2245	31.85	20231027	2.47	N	299900	500	855 억	6839425	N	N	1969	N	N
28	20240226	141047	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2985	80	2	2.75	2098548505	703989	92.48	2905	3035	2905	3775	2035	2905	2980.94	4.00	108651	3055	2980	2940	2865	2825	2960	2845	855	870	500	2030	5	1	171048884	5106	-41.46	2.82	12	0.41	-72.00	1057.00	5700	20230502	-47.63	2245	20231027	32.96	4440	-32.77	20240110	2805	6.42	20240206	19900	-85.00	20230414	2245	32.96	20231027	2.47	N	299900	500	855 억	6839425	N	N	1969	N	N
29	20240226	131039	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2970	65	2	2.24	1878908120	630606	82.84	2905	3035	2905	3775	2035	2905	2979.53	4.00	103714	3055	2980	2940	2865	2825	2960	2845	855	870	500	2030	5	1	171048884	5080	-41.25	2.81	12	0.37	-72.00	1057.00	5700	20230502	-47.89	2245	20231027	32.29	4440	-33.11	20240110	2805	5.88	20240206	19900	-85.08	20230414	2245	32.29	20231027	2.47	N	299900	500	855 억	6839425	N	N	1969	N	N
30	20240226	121039	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2970	65	2	2.24	1694406285	568571	74.69	2905	3035	2905	3775	2035	2905	2980.12	4.00	86131	3055	2980	2940	2865	2825	2960	2845	855	870	500	2030	5	1	171048884	5080	-41.25	2.81	12	0.33	-72.00	1057.00	5700	20230502	-47.89	2245	20231027	32.29	4440	-33.11	20240110	2805	5.88	20240206	19900	-85.08	20230414	2245	32.29	20231027	2.47	N	299900	500	855 억	6839425	N	N	1969	N	N
31	20240226	111037	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2975	70	2	2.41	1341201740	448997	58.98	2905	3035	2905	3775	2035	2905	2987.11	4.00	76370	3055	2980	2940	2865	2825	2960	2845	855	870	500	2030	5	1	171048884	5089	-41.32	2.81	12	0.26	-72.00	1057.00	5700	20230502	-47.81	2245	20231027	32.52	4440	-33.00	20240110	2805	6.06	20240206	19900	-85.05	20230414	2245	32.52	20231027	2.47	N	299900	500	855 억	6839425	N	N	1969	N	N
32	20240226	101035	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2985	80	2	2.75	862162385	289609	38.04	2905	3015	2905	3775	2035	2905	2976.99	4.00	80739	3055	2980	2940	2865	2825	2960	2845	855	870	500	2030	5	1	171048884	5106	-41.46	2.82	12	0.17	-72.00	1057.00	5700	20230502	-47.63	2245	20231027	32.96	4440	-32.77	20240110	2805	6.42	20240206	19900	-85.00	20230414	2245	32.96	20231027	2.47	N	299900	500	855 억	6839425	N	N	1969	N	N
33	20240226	091033	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2925	20	2	0.69	86878560	29794	3.91	2905	2940	2905	3775	2035	2905	2915.98	4.00	1954	3055	2980	2940	2865	2825	2960	2845	855	870	500	2030	5	1	171048884	5003	-40.62	2.77	12	0.02	-72.00	1057.00	5700	20230502	-48.68	2245	20231027	30.29	4440	-34.12	20240110	2805	4.28	20240206	19900	-85.30	20230414	2245	30.29	20231027	2.47	N	299900	500	855 억	6839425	N	N	1969	N	N
34	20240223	161034	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2905	-30	5	-1.02	2186733290	740287	120.69	2990	3015	2900	3815	2055	2935	2954.49	4.01	-16379	3011	2972	2951	2912	2891	2962	2902	855	880	500	2050	5	1	171048884	4969	-40.35	2.75	12	0.43	-72.00	1057.00	5700	20230502	-49.04	2245	20231027	29.40	4440	-34.57	20240110	2805	3.57	20240206	19900	-85.40	20230414	2245	29.40	20231027	2.42	N	299900	500	855 억	6858334	N	N	1969	N	N
35	20240223	151027	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2915	-20	5	-0.68	1909845205	644949	105.15	2990	3015	2910	3815	2055	2935	2961.23	4.01	-20898	3011	2972	2951	2912	2891	2962	2902	855	880	500	2050	5	1	171048884	4986	-40.49	2.76	12	0.38	-72.00	1057.00	5700	20230502	-48.86	2245	20231027	29.84	4440	-34.35	20240110	2805	3.92	20240206	19900	-85.35	20230414	2245	29.84	20231027	2.42	N	299900	500	855 억	6858334	N	N	14803	N	N
36	20240223	141030	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2950	15	2	0.51	1513163115	509465	83.06	2990	3015	2935	3815	2055	2935	2970.10	4.01	-12695	3011	2972	2951	2912	2891	2962	2902	855	880	500	2050	5	1	171048884	5046	-40.97	2.79	12	0.30	-72.00	1057.00	5700	20230502	-48.25	2245	20231027	31.40	4440	-33.56	20240110	2805	5.17	20240206	19900	-85.18	20230414	2245	31.40	20231027	2.42	N	299900	500	855 억	6858334	N	N	14803	N	N
37	20240223	131027	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2940	5	2	0.17	1396063345	469798	76.59	2990	3015	2935	3815	2055	2935	2971.62	4.01	1111	3011	2972	2951	2912	2891	2962	2902	855	880	500	2050	5	1	171048884	5029	-40.83	2.78	12	0.27	-72.00	1057.00	5700	20230502	-48.42	2245	20231027	30.96	4440	-33.78	20240110	2805	4.81	20240206	19900	-85.23	20230414	2245	30.96	20231027	2.42	N	299900	500	855 억	6858334	N	N	14803	N	N
38	20240223	121030	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2950	15	2	0.51	1205516450	405045	66.03	2990	3015	2940	3815	2055	2935	2976.25	4.01	26441	3011	2972	2951	2912	2891	2962	2902	855	880	500	2050	5	1	171048884	5046	-40.97	2.79	12	0.24	-72.00	1057.00	5700	20230502	-48.25	2245	20231027	31.40	4440	-33.56	20240110	2805	5.17	20240206	19900	-85.18	20230414	2245	31.40	20231027	2.42	N	299900	500	855 억	6858334	N	N	14803	N	N
39	20240223	111016	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2960	25	2	0.85	1000135900	335534	54.70	2990	3015	2950	3815	2055	2935	2980.73	4.01	41365	3011	2972	2951	2912	2891	2962	2902	855	880	500	2050	5	1	171048884	5063	-41.11	2.80	12	0.20	-72.00	1057.00	5700	20230502	-48.07	2245	20231027	31.85	4440	-33.33	20240110	2805	5.53	20240206	19900	-85.13	20230414	2245	31.85	20231027	2.42	N	299900	500	855 억	6858334	N	N	14803	N	N
40	20240223	101024	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2990	55	2	1.87	865191355	290183	47.31	2990	3015	2950	3815	2055	2935	2981.54	4.01	47659	3011	2972	2951	2912	2891	2962	2902	855	880	500	2050	5	1	171048884	5114	-41.53	2.83	12	0.17	-72.00	1057.00	5700	20230502	-47.54	2245	20231027	33.18	4440	-32.66	20240110	2805	6.60	20240206	19900	-84.97	20230414	2245	33.18	20231027	2.42	N	299900	500	855 억	6858334	N	N	14803	N	N
41	20240223	091026	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2990	55	2	1.87	365023260	122092	19.90	2990	3015	2960	3815	2055	2935	2989.74	4.01	19258	3011	2972	2951	2912	2891	2962	2902	855	880	500	2050	5	1	171048884	5114	-41.53	2.83	12	0.07	-72.00	1057.00	5700	20230502	-47.54	2245	20231027	33.18	4440	-32.66	20240110	2805	6.60	20240206	19900	-84.97	20230414	2245	33.18	20231027	2.42	N	299900	500	855 억	6858334	N	N	14803	N	N
42	20240222	161013	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2935	-35	5	-1.18	1605800040	543871	60.64	2975	2990	2930	3860	2080	2970	2952.56	3.95	-20524	3086	3027	2996	2937	2906	3012	2922	855	890	500	2070	5	1	171048884	5020	-40.76	2.78	12	0.32	-72.00	1057.00	5700	20230502	-48.51	2245	20231027	30.73	4440	-33.90	20240110	2805	4.63	20240206	19900	-85.25	20230414	2245	30.73	20231027	2.43	N	299900	500	855 억	6758925	N	N	14803	N	N
43	20240222	151023	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2940	-30	5	-1.01	1474270870	499123	55.65	2975	2990	2930	3860	2080	2970	2953.72	3.95	-22274	3086	3027	2996	2937	2906	3012	2922	855	890	500	2070	5	1	171048884	5029	-40.83	2.78	12	0.29	-72.00	1057.00	5700	20230502	-48.42	2245	20231027	30.96	4440	-33.78	20240110	2805	4.81	20240206	19900	-85.23	20230414	2245	30.96	20231027	2.43	N	299900	500	855 억	6758925	N	N	1581	N	N
44	20240222	141020	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2945	-25	5	-0.84	1139097725	385045	42.93	2975	2990	2935	3860	2080	2970	2958.35	3.95	-9733	3086	3027	2996	2937	2906	3012	2922	855	890	500	2070	5	1	171048884	5037	-40.90	2.79	12	0.23	-72.00	1057.00	5700	20230502	-48.33	2245	20231027	31.18	4440	-33.67	20240110	2805	4.99	20240206	19900	-85.20	20230414	2245	31.18	20231027	2.43	N	299900	500	855 억	6758925	N	N	1581	N	N
45	20240222	131004	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2950	-20	5	-0.67	960164485	324218	36.15	2975	2990	2940	3860	2080	2970	2961.48	3.95	-11509	3086	3027	2996	2937	2906	3012	2922	855	890	500	2070	5	1	171048884	5046	-40.97	2.79	12	0.19	-72.00	1057.00	5700	20230502	-48.25	2245	20231027	31.40	4440	-33.56	20240110	2805	5.17	20240206	19900	-85.18	20230414	2245	31.40	20231027	2.43	N	299900	500	855 억	6758925	N	N	1581	N	N
46	20240222	121016	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2970	0	3	0.00	677718865	228519	25.48	2975	2990	2945	3860	2080	2970	2965.70	3.95	-8642	3086	3027	2996	2937	2906	3012	2922	855	890	500	2070	5	1	171048884	5080	-41.25	2.81	12	0.13	-72.00	1057.00	5700	20230502	-47.89	2245	20231027	32.29	4440	-33.11	20240110	2805	5.88	20240206	19900	-85.08	20230414	2245	32.29	20231027	2.43	N	299900	500	855 억	6758925	N	N	1581	N	N
47	20240222	111015	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2975	5	2	0.17	588878025	198596	22.14	2975	2990	2945	3860	2080	2970	2965.21	3.95	1900	3086	3027	2996	2937	2906	3012	2922	855	890	500	2070	5	1	171048884	5089	-41.32	2.81	12	0.12	-72.00	1057.00	5700	20230502	-47.81	2245	20231027	32.52	4440	-33.00	20240110	2805	6.06	20240206	19900	-85.05	20230414	2245	32.52	20231027	2.43	N	299900	500	855 억	6758925	N	N	1581	N	N
48	20240222	101005	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2965	-5	5	-0.17	369804365	124897	13.93	2975	2990	2945	3860	2080	2970	2960.87	3.95	8521	3086	3027	2996	2937	2906	3012	2922	855	890	500	2070	5	1	171048884	5072	-41.18	2.81	12	0.07	-72.00	1057.00	5700	20230502	-47.98	2245	20231027	32.07	4440	-33.22	20240110	2805	5.70	20240206	19900	-85.10	20230414	2245	32.07	20231027	2.43	N	299900	500	855 억	6758925	N	N	1581	N	N
49	20240222	091024	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2965	-5	5	-0.17	75787865	25553	2.85	2975	2990	2960	3860	2080	2970	2965.91	3.95	-1273	3086	3027	2996	2937	2906	3012	2922	855	890	500	2070	5	1	171048884	5072	-41.18	2.81	12	0.01	-72.00	1057.00	5700	20230502	-47.98	2245	20231027	32.07	4440	-33.22	20240110	2805	5.70	20240206	19900	-85.10	20230414	2245	32.07	20231027	2.43	N	299900	500	855 억	6758925	N	N	1581	N	N
50	20240221	161010	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2970	-70	5	-2.30	2650105815	886961	115.85	3050	3055	2965	3950	2130	3040	2987.85	4.02	-120730	3170	3105	3050	2985	2930	3137	3017	855	910	500	2120	5	1	171048884	5080	-41.25	2.81	12	0.52	-72.00	1057.00	5700	20230502	-47.89	2245	20231027	32.29	4440	-33.11	20240110	2805	5.88	20240206	19900	-85.08	20230414	2245	32.29	20231027	2.44	N	299900	500	855 억	6878558	N	N	1581	N	N
51	20240221	151001	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2965	-75	5	-2.47	2565529580	858480	112.13	3050	3055	2965	3950	2130	3040	2988.46	4.02	-122237	3170	3105	3050	2985	2930	3137	3017	855	910	500	2120	5	1	171048884	5072	-41.18	2.81	12	0.50	-72.00	1057.00	5700	20230502	-47.98	2245	20231027	32.07	4440	-33.22	20240110	2805	5.70	20240206	19900	-85.10	20230414	2245	32.07	20231027	2.44	N	299900	500	855 억	6878558	N	N	858	N	N
52	20240221	141002	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2980	-60	5	-1.97	2129654170	711801	92.97	3050	3055	2970	3950	2130	3040	2991.92	4.02	-98272	3170	3105	3050	2985	2930	3137	3017	855	910	500	2120	5	1	171048884	5097	-41.39	2.82	12	0.42	-72.00	1057.00	5700	20230502	-47.72	2245	20231027	32.74	4440	-32.88	20240110	2805	6.24	20240206	19900	-85.03	20230414	2245	32.74	20231027	2.44	N	299900	500	855 억	6878558	N	N	858	N	N
53	20240221	131001	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2975	-65	5	-2.14	1947739660	650736	84.99	3050	3055	2970	3950	2130	3040	2993.13	4.02	-101631	3170	3105	3050	2985	2930	3137	3017	855	910	500	2120	5	1	171048884	5089	-41.32	2.81	12	0.38	-72.00	1057.00	5700	20230502	-47.81	2245	20231027	32.52	4440	-33.00	20240110	2805	6.06	20240206	19900	-85.05	20230414	2245	32.52	20231027	2.44	N	299900	500	855 억	6878558	N	N	858	N	N
54	20240221	121005	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2990	-50	5	-1.64	1374793845	458416	59.87	3050	3055	2975	3950	2130	3040	2999.01	4.02	-29476	3170	3105	3050	2985	2930	3137	3017	855	910	500	2120	5	1	171048884	5114	-41.53	2.83	12	0.27	-72.00	1057.00	5700	20230502	-47.54	2245	20231027	33.18	4440	-32.66	20240110	2805	6.60	20240206	19900	-84.97	20230414	2245	33.18	20231027	2.44	N	299900	500	855 억	6878558	N	N	858	N	N
55	20240221	111011	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2990	-50	5	-1.64	1169719925	389881	50.92	3050	3055	2975	3950	2130	3040	3000.20	4.02	-5873	3170	3105	3050	2985	2930	3137	3017	855	910	500	2120	5	1	171048884	5114	-41.53	2.83	12	0.23	-72.00	1057.00	5700	20230502	-47.54	2245	20231027	33.18	4440	-32.66	20240110	2805	6.60	20240206	19900	-84.97	20230414	2245	33.18	20231027	2.44	N	299900	500	855 억	6878558	N	N	858	N	N
56	20240221	101001	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2990	-50	5	-1.64	933529490	311070	40.63	3050	3055	2975	3950	2130	3040	3001.03	4.02	-16882	3170	3105	3050	2985	2930	3137	3017	855	910	500	2120	5	1	171048884	5114	-41.53	2.83	12	0.18	-72.00	1057.00	5700	20230502	-47.54	2245	20231027	33.18	4440	-32.66	20240110	2805	6.60	20240206	19900	-84.97	20230414	2245	33.18	20231027	2.44	N	299900	500	855 억	6878558	N	N	858	N	N
57	20240221	091002	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3030	-10	5	-0.33	235569625	77998	10.19	3050	3055	2985	3950	2130	3040	3020.20	4.02	-17729	3170	3105	3050	2985	2930	3137	3017	855	910	500	2120	5	1	171048884	5183	-42.08	2.87	12	0.05	-72.00	1057.00	5700	20230502	-46.84	2245	20231027	34.97	4440	-31.76	20240110	2805	8.02	20240206	19900	-84.77	20230414	2245	34.97	20231027	2.44	N	299900	500	855 억	6878558	N	N	858	N	N
58	20240220	160957	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3040	15	2	0.50	2316146025	756824	65.76	3035	3115	2995	3930	2120	3025	3060.36	4.00	36556	3201	3112	3066	2977	2931	3090	2955	855	905	500	2110	5	1	171048884	5200	-42.22	2.88	12	0.44	-72.00	1057.00	5700	20230502	-46.67	2245	20231027	35.41	4440	-31.53	20240110	2805	8.38	20240206	19900	-84.72	20230414	2245	35.41	20231027	2.42	N	299900	500	855 억	6841836	N	N	858	N	N
59	20240220	150956	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3030	5	2	0.17	2228044125	727806	63.24	3035	3115	2995	3930	2120	3025	3061.32	4.00	39199	3201	3112	3066	2977	2931	3090	2955	855	905	500	2110	5	1	171048884	5183	-42.08	2.87	12	0.43	-72.00	1057.00	5700	20230502	-46.84	2245	20231027	34.97	4440	-31.76	20240110	2805	8.02	20240206	19900	-84.77	20230414	2245	34.97	20231027	2.42	N	299900	500	855 억	6841836	N	N	358	N	N
60	20240220	140952	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3045	20	2	0.66	1993040500	650366	56.51	3035	3115	2995	3930	2120	3025	3064.49	4.00	52421	3201	3112	3066	2977	2931	3090	2955	855	905	500	2110	5	1	171048884	5208	-42.29	2.88	12	0.38	-72.00	1057.00	5700	20230502	-46.58	2245	20231027	35.63	4440	-31.42	20240110	2805	8.56	20240206	19900	-84.70	20230414	2245	35.63	20231027	2.42	N	299900	500	855 억	6841836	N	N	358	N	N
61	20240220	130957	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3085	60	2	1.98	1666537780	543994	47.27	3035	3115	2995	3930	2120	3025	3063.52	4.00	57921	3201	3112	3066	2977	2931	3090	2955	855	905	500	2110	5	1	171048884	5277	-42.85	2.92	12	0.32	-72.00	1057.00	5700	20230502	-45.88	2245	20231027	37.42	4440	-30.52	20240110	2805	9.98	20240206	19900	-84.50	20230414	2245	37.42	20231027	2.42	N	299900	500	855 억	6841836	N	N	358	N	N
62	20240220	120948	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3075	50	2	1.65	1192994765	390744	33.95	3035	3090	2995	3930	2120	3025	3053.14	4.00	59177	3201	3112	3066	2977	2931	3090	2955	855	905	500	2110	5	1	171048884	5260	-42.71	2.91	12	0.23	-72.00	1057.00	5700	20230502	-46.05	2245	20231027	36.97	4440	-30.74	20240110	2805	9.63	20240206	19900	-84.55	20230414	2245	36.97	20231027	2.42	N	299900	500	855 억	6841836	N	N	358	N	N
63	20240220	110951	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3055	30	2	0.99	1057628145	346498	30.11	3035	3090	2995	3930	2120	3025	3052.34	4.00	38688	3201	3112	3066	2977	2931	3090	2955	855	905	500	2110	5	1	171048884	5226	-42.43	2.89	12	0.20	-72.00	1057.00	5700	20230502	-46.40	2245	20231027	36.08	4440	-31.19	20240110	2805	8.91	20240206	19900	-84.65	20230414	2245	36.08	20231027	2.42	N	299900	500	855 억	6841836	N	N	358	N	N
64	20240220	100943	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3075	50	2	1.65	704799210	231664	20.13	3035	3075	2995	3930	2120	3025	3042.33	4.00	38245	3201	3112	3066	2977	2931	3090	2955	855	905	500	2110	5	1	171048884	5260	-42.71	2.91	12	0.14	-72.00	1057.00	5700	20230502	-46.05	2245	20231027	36.97	4440	-30.74	20240110	2805	9.63	20240206	19900	-84.55	20230414	2245	36.97	20231027	2.42	N	299900	500	855 억	6841836	N	N	358	N	N
65	20240220	091002	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3045	20	2	0.66	135643950	44553	3.87	3035	3055	3030	3930	2120	3025	3044.55	4.00	22939	3201	3112	3066	2977	2931	3090	2955	855	905	500	2110	5	1	171048884	5208	-42.29	2.88	12	0.03	-72.00	1057.00	5700	20230502	-46.58	2245	20231027	35.63	4440	-31.42	20240110	2805	8.56	20240206	19900	-84.70	20230414	2245	35.63	20231027	2.42	N	299900	500	855 억	6841836	N	N	358	N	N
66	20240219	160957	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3025	45	2	1.51	3519678400	1142848	214.33	3040	3155	3020	3870	2090	2980	3079.90	3.94	104915	3053	3016	2988	2951	2923	3002	2937	855	890	500	2080	5	1	171048884	5174	-42.01	2.86	12	0.67	-72.00	1057.00	5700	20230502	-46.93	2245	20231027	34.74	4440	-31.87	20240110	2805	7.84	20240206	19900	-84.80	20230414	2245	34.74	20231027	2.40	N	299900	500	855 억	6736300	N	N	358	N	N
67	20240219	151001	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3030	50	2	1.68	3325669475	1078824	202.32	3040	3155	3020	3870	2090	2980	3082.68	3.94	103109	3053	3016	2988	2951	2923	3002	2937	855	890	500	2080	5	1	171048884	5183	-42.08	2.87	12	0.63	-72.00	1057.00	5700	20230502	-46.84	2245	20231027	34.97	4440	-31.76	20240110	2805	8.02	20240206	19900	-84.77	20230414	2245	34.97	20231027	2.40	N	299900	500	855 억	6736300	N	N	11622	N	N
68	20240219	141001	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3040	60	2	2.01	3188138975	1033479	193.82	3040	3155	3020	3870	2090	2980	3084.86	3.94	112986	3053	3016	2988	2951	2923	3002	2937	855	890	500	2080	5	1	171048884	5200	-42.22	2.88	12	0.60	-72.00	1057.00	5700	20230502	-46.67	2245	20231027	35.41	4440	-31.53	20240110	2805	8.38	20240206	19900	-84.72	20230414	2245	35.41	20231027	2.40	N	299900	500	855 억	6736300	N	N	11622	N	N
69	20240219	130958	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3020	40	2	1.34	3101879645	1005024	188.48	3040	3155	3020	3870	2090	2980	3086.37	3.94	119481	3053	3016	2988	2951	2923	3002	2937	855	890	500	2080	5	1	171048884	5166	-41.94	2.86	12	0.59	-72.00	1057.00	5700	20230502	-47.02	2245	20231027	34.52	4440	-31.98	20240110	2805	7.66	20240206	19900	-84.82	20230414	2245	34.52	20231027	2.40	N	299900	500	855 억	6736300	N	N	11622	N	N
70	20240219	120957	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3060	80	2	2.68	2803867505	906903	170.08	3040	3155	3040	3870	2090	2980	3091.70	3.94	164904	3053	3016	2988	2951	2923	3002	2937	855	890	500	2080	5	1	171048884	5234	-42.50	2.89	12	0.53	-72.00	1057.00	5700	20230502	-46.32	2245	20231027	36.30	4440	-31.08	20240110	2805	9.09	20240206	19900	-84.62	20230414	2245	36.30	20231027	2.40	N	299900	500	855 억	6736300	N	N	11622	N	N
71	20240219	110954	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3075	95	2	3.19	2529759495	817307	153.28	3040	3155	3040	3870	2090	2980	3095.24	3.94	203262	3053	3016	2988	2951	2923	3002	2937	855	890	500	2080	5	1	171048884	5260	-42.71	2.91	12	0.48	-72.00	1057.00	5700	20230502	-46.05	2245	20231027	36.97	4440	-30.74	20240110	2805	9.63	20240206	19900	-84.55	20230414	2245	36.97	20231027	2.40	N	299900	500	855 억	6736300	N	N	11622	N	N
72	20240219	100950	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3070	90	2	3.02	2274879570	734516	137.75	3040	3155	3040	3870	2090	2980	3097.11	3.94	223728	3053	3016	2988	2951	2923	3002	2937	855	890	500	2080	5	1	171048884	5251	-42.64	2.90	12	0.43	-72.00	1057.00	5700	20230502	-46.14	2245	20231027	36.75	4440	-30.86	20240110	2805	9.45	20240206	19900	-84.57	20230414	2245	36.75	20231027	2.40	N	299900	500	855 억	6736300	N	N	11622	N	N
73	20240219	090951	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3090	110	2	3.69	1246955340	402504	75.49	3040	3155	3040	3870	2090	2980	3097.99	3.94	112693	3053	3016	2988	2951	2923	3002	2937	855	890	500	2080	5	1	171048884	5285	-42.92	2.92	12	0.24	-72.00	1057.00	5700	20230502	-45.79	2245	20231027	37.64	4440	-30.41	20240110	2805	10.16	20240206	19900	-84.47	20230414	2245	37.64	20231027	2.40	N	299900	500	855 억	6736300	N	N	11622	N	N
74	20240216	160943	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2980	-20	5	-0.67	1572450790	527937	65.14	3010	3025	2960	3900	2100	3000	2978.48	3.83	-72841	3130	3065	3020	2955	2910	3042	2932	855	900	500	2100	5	1	171048884	5097	-41.39	2.82	12	0.31	-72.00	1057.00	5700	20230502	-47.72	2245	20231027	32.74	4440	-32.88	20240110	2805	6.24	20240206	19900	-85.03	20230414	2245	32.74	20231027	2.38	N	299900	500	855 억	6552758	N	N	11622	N	N
75	20240216	150951	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2980	-20	5	-0.67	1520526665	510520	62.99	3010	3025	2960	3900	2100	3000	2978.39	3.83	-72917	3130	3065	3020	2955	2910	3042	2932	855	900	500	2100	5	1	171048884	5097	-41.39	2.82	12	0.30	-72.00	1057.00	5700	20230502	-47.72	2245	20231027	32.74	4440	-32.88	20240110	2805	6.24	20240206	19900	-85.03	20230414	2245	32.74	20231027	2.38	N	299900	500	855 억	6552758	N	N	8275	N	N
76	20240216	140955	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2985	-15	5	-0.50	1347719880	452576	55.84	3010	3025	2960	3900	2100	3000	2977.89	3.83	-69723	3130	3065	3020	2955	2910	3042	2932	855	900	500	2100	5	1	171048884	5106	-41.46	2.82	12	0.26	-72.00	1057.00	5700	20230502	-47.63	2245	20231027	32.96	4440	-32.77	20240110	2805	6.42	20240206	19900	-85.00	20230414	2245	32.96	20231027	2.38	N	299900	500	855 억	6552758	N	N	8275	N	N
77	20240216	130950	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2970	-30	5	-1.00	1197779625	402268	49.63	3010	3025	2960	3900	2100	3000	2977.57	3.83	-78834	3130	3065	3020	2955	2910	3042	2932	855	900	500	2100	5	1	171048884	5080	-41.25	2.81	12	0.24	-72.00	1057.00	5700	20230502	-47.89	2245	20231027	32.29	4440	-33.11	20240110	2805	5.88	20240206	19900	-85.08	20230414	2245	32.29	20231027	2.38	N	299900	500	855 억	6552758	N	N	8275	N	N
78	20240216	120953	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2980	-20	5	-0.67	972911620	326620	40.30	3010	3025	2960	3900	2100	3000	2978.73	3.83	-59583	3130	3065	3020	2955	2910	3042	2932	855	900	500	2100	5	1	171048884	5097	-41.39	2.82	12	0.19	-72.00	1057.00	5700	20230502	-47.72	2245	20231027	32.74	4440	-32.88	20240110	2805	6.24	20240206	19900	-85.03	20230414	2245	32.74	20231027	2.38	N	299900	500	855 억	6552758	N	N	8275	N	N
79	20240216	110958	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2980	-20	5	-0.67	815784400	273907	33.79	3010	3025	2960	3900	2100	3000	2978.33	3.83	-48827	3130	3065	3020	2955	2910	3042	2932	855	900	500	2100	5	1	171048884	5097	-41.39	2.82	12	0.16	-72.00	1057.00	5700	20230502	-47.72	2245	20231027	32.74	4440	-32.88	20240110	2805	6.24	20240206	19900	-85.03	20230414	2245	32.74	20231027	2.38	N	299900	500	855 억	6552758	N	N	8275	N	N
80	20240216	100952	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2975	-25	5	-0.83	571691510	191819	23.67	3010	3025	2960	3900	2100	3000	2980.37	3.83	-31116	3130	3065	3020	2955	2910	3042	2932	855	900	500	2100	5	1	171048884	5089	-41.32	2.81	12	0.11	-72.00	1057.00	5700	20230502	-47.81	2245	20231027	32.52	4440	-33.00	20240110	2805	6.06	20240206	19900	-85.05	20230414	2245	32.52	20231027	2.38	N	299900	500	855 억	6552758	N	N	8275	N	N
81	20240216	090945	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3005	5	2	0.17	71520040	23785	2.93	3010	3025	3000	3900	2100	3000	3006.94	3.83	734	3130	3065	3020	2955	2910	3042	2932	855	900	500	2100	5	1	171048884	5140	-41.74	2.84	12	0.01	-72.00	1057.00	5700	20230502	-47.28	2245	20231027	33.85	4440	-32.32	20240110	2805	7.13	20240206	19900	-84.90	20230414	2245	33.85	20231027	2.38	N	299900	500	855 억	6552758	N	N	8275	N	N
82	20240215	160943	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3000	5	2	0.17	2433666445	804199	132.39	3030	3085	2975	3890	2100	2995	3026.27	3.87	-64655	3055	3025	2975	2945	2895	3040	2960	855	895	500	2090	5	1	171048884	5131	-41.67	2.84	12	0.47	-72.00	1057.00	5700	20230502	-47.37	2245	20231027	33.63	4440	-32.43	20240110	2805	6.95	20240206	19900	-84.92	20230414	2245	33.63	20231027	2.38	N	299900	500	855 억	6625135	N	N	8275	N	N
83	20240215	150949	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3000	5	2	0.17	2307707945	762211	125.47	3030	3085	2975	3890	2100	2995	3027.65	3.87	-69119	3055	3025	2975	2945	2895	3040	2960	855	895	500	2090	5	1	171048884	5131	-41.67	2.84	12	0.45	-72.00	1057.00	5700	20230502	-47.37	2245	20231027	33.63	4440	-32.43	20240110	2805	6.95	20240206	19900	-84.92	20230414	2245	33.63	20231027	2.38	N	299900	500	855 억	6625135	N	N	1256	N	N
84	20240215	140942	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3015	20	2	0.67	1929824365	636007	104.70	3030	3085	3005	3890	2100	2995	3034.29	3.87	-48571	3055	3025	2975	2945	2895	3040	2960	855	895	500	2090	5	1	171048884	5157	-41.88	2.85	12	0.37	-72.00	1057.00	5700	20230502	-47.11	2245	20231027	34.30	4440	-32.09	20240110	2805	7.49	20240206	19900	-84.85	20230414	2245	34.30	20231027	2.38	N	299900	500	855 억	6625135	N	N	1256	N	N
85	20240215	130917	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3020	25	2	0.83	1807780245	595510	98.03	3030	3085	3005	3890	2100	2995	3035.69	3.87	-45693	3055	3025	2975	2945	2895	3040	2960	855	895	500	2090	5	1	171048884	5166	-41.94	2.86	12	0.35	-72.00	1057.00	5700	20230502	-47.02	2245	20231027	34.52	4440	-31.98	20240110	2805	7.66	20240206	19900	-84.82	20230414	2245	34.52	20231027	2.38	N	299900	500	855 억	6625135	N	N	1256	N	N
86	20240215	120943	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3010	15	2	0.50	1660387485	546538	89.97	3030	3085	3005	3890	2100	2995	3038.02	3.87	-35530	3055	3025	2975	2945	2895	3040	2960	855	895	500	2090	5	1	171048884	5149	-41.81	2.85	12	0.32	-72.00	1057.00	5700	20230502	-47.19	2245	20231027	34.08	4440	-32.21	20240110	2805	7.31	20240206	19900	-84.87	20230414	2245	34.08	20231027	2.38	N	299900	500	855 억	6625135	N	N	1256	N	N
87	20240215	110935	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3020	25	2	0.83	1463349355	481158	79.21	3030	3085	3005	3890	2100	2995	3041.32	3.87	-27005	3055	3025	2975	2945	2895	3040	2960	855	895	500	2090	5	1	171048884	5166	-41.94	2.86	12	0.28	-72.00	1057.00	5700	20230502	-47.02	2245	20231027	34.52	4440	-31.98	20240110	2805	7.66	20240206	19900	-84.82	20230414	2245	34.52	20231027	2.38	N	299900	500	855 억	6625135	N	N	1256	N	N
88	20240215	100935	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3040	45	2	1.50	1143711585	375665	61.84	3030	3085	3005	3890	2100	2995	3044.51	3.87	-14012	3055	3025	2975	2945	2895	3040	2960	855	895	500	2090	5	1	171048884	5200	-42.22	2.88	12	0.22	-72.00	1057.00	5700	20230502	-46.67	2245	20231027	35.41	4440	-31.53	20240110	2805	8.38	20240206	19900	-84.72	20230414	2245	35.41	20231027	2.38	N	299900	500	855 억	6625135	N	N	1256	N	N
89	20240215	090938	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3040	45	2	1.50	354065045	117035	19.27	3030	3050	3005	3890	2100	2995	3025.32	3.87	39993	3055	3025	2975	2945	2895	3040	2960	855	895	500	2090	5	1	171048884	5200	-42.22	2.88	12	0.07	-72.00	1057.00	5700	20230502	-46.67	2245	20231027	35.41	4440	-31.53	20240110	2805	8.38	20240206	19900	-84.72	20230414	2245	35.41	20231027	2.38	N	299900	500	855 억	6625135	N	N	1256	N	N
90	20240214	160932	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2995	-5	5	-0.17	1779258995	599771	84.92	2960	3005	2925	3900	2100	3000	2966.39	3.89	-22190	3100	3050	2990	2940	2880	3075	2965	855	900	500	2100	5	1	171048884	5123	-41.60	2.83	12	0.35	-72.00	1057.00	5700	20230502	-47.46	2245	20231027	33.41	4440	-32.55	20240110	2805	6.77	20240206	19900	-84.95	20230414	2245	33.41	20231027	2.38	N	299900	500	855 억	6646205	N	N	1256	N	N
91	20240214	150934	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2990	-10	5	-0.33	1671710135	563799	79.83	2960	3005	2925	3900	2100	3000	2965.01	3.89	-20120	3100	3050	2990	2940	2880	3075	2965	855	900	500	2100	5	1	171048884	5114	-41.53	2.83	12	0.33	-72.00	1057.00	5700	20230502	-47.54	2245	20231027	33.18	4440	-32.66	20240110	2805	6.60	20240206	19900	-84.97	20230414	2245	33.18	20231027	2.38	N	299900	500	855 억	6646205	N	N	3018	N	N
92	20240214	140930	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2995	-5	5	-0.17	1386585730	468505	66.34	2960	3005	2925	3900	2100	3000	2959.49	3.89	23692	3100	3050	2990	2940	2880	3075	2965	855	900	500	2100	5	1	171048884	5123	-41.60	2.83	12	0.27	-72.00	1057.00	5700	20230502	-47.46	2245	20231027	33.41	4440	-32.55	20240110	2805	6.77	20240206	19900	-84.95	20230414	2245	33.41	20231027	2.38	N	299900	500	855 억	6646205	N	N	3018	N	N
93	20240214	130933	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2975	-25	5	-0.83	1024906285	347379	49.19	2960	2985	2925	3900	2100	3000	2950.22	3.89	14289	3100	3050	2990	2940	2880	3075	2965	855	900	500	2100	5	1	171048884	5089	-41.32	2.81	12	0.20	-72.00	1057.00	5700	20230502	-47.81	2245	20231027	32.52	4440	-33.00	20240110	2805	6.06	20240206	19900	-85.05	20230414	2245	32.52	20231027	2.38	N	299900	500	855 억	6646205	N	N	3018	N	N
94	20240214	120924	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2965	-35	5	-1.17	900954820	305607	43.27	2960	2985	2925	3900	2100	3000	2947.87	3.89	13460	3100	3050	2990	2940	2880	3075	2965	855	900	500	2100	5	1	171048884	5072	-41.18	2.81	12	0.18	-72.00	1057.00	5700	20230502	-47.98	2245	20231027	32.07	4440	-33.22	20240110	2805	5.70	20240206	19900	-85.10	20230414	2245	32.07	20231027	2.38	N	299900	500	855 억	6646205	N	N	3018	N	N
95	20240214	110931	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2955	-45	5	-1.50	787240550	267180	37.83	2960	2985	2925	3900	2100	3000	2946.23	3.89	15428	3100	3050	2990	2940	2880	3075	2965	855	900	500	2100	5	1	171048884	5054	-41.04	2.80	12	0.16	-72.00	1057.00	5700	20230502	-48.16	2245	20231027	31.63	4440	-33.45	20240110	2805	5.35	20240206	19900	-85.15	20230414	2245	31.63	20231027	2.38	N	299900	500	855 억	6646205	N	N	3018	N	N
96	20240214	090922	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2960	-40	5	-1.33	148692175	50319	7.12	2960	2985	2930	3900	2100	3000	2953.86	3.89	-3144	3100	3050	2990	2940	2880	3075	2965	855	900	500	2100	5	1	171048884	5063	-41.11	2.80	12	0.03	-72.00	1057.00	5700	20230502	-48.07	2245	20231027	31.85	4440	-33.33	20240110	2805	5.53	20240206	19900	-85.13	20230414	2245	31.85	20231027	2.38	N	299900	500	855 억	6646205	N	N	3018	N	N
97	20240213	160920	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3000	85	2	2.92	2075562765	694341	92.45	2950	3040	2930	3785	2045	2915	2989.26	3.85	57435	3078	2996	2953	2871	2828	3037	2912	855	870	500	2040	5	1	171048884	5131	-41.67	2.84	12	0.41	-72.00	1057.00	5700	20230502	-47.37	2245	20231027	33.63	4440	-32.43	20240110	2805	6.95	20240206	19900	-84.92	20230414	2245	33.63	20231027	2.39	N	299900	500	855 억	6591446	N	N	3018	N	N
98	20240213	150919	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2990	75	2	2.57	1954332935	653846	87.06	2950	3040	2930	3785	2045	2915	2988.99	3.85	53670	3078	2996	2953	2871	2828	3037	2912	855	870	500	2040	5	1	171048884	5114	-41.53	2.83	12	0.38	-72.00	1057.00	5700	20230502	-47.54	2245	20231027	33.18	4440	-32.66	20240110	2805	6.60	20240206	19900	-84.97	20230414	2245	33.18	20231027	2.39	N	299900	500	855 억	6591446	N	N	32	N	N
99	20240213	140928	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	3015	100	2	3.43	1618016210	541575	72.11	2950	3040	2930	3785	2045	2915	2987.62	3.85	41266	3078	2996	2953	2871	2828	3037	2912	855	870	500	2040	5	1	171048884	5157	-41.88	2.85	12	0.32	-72.00	1057.00	5700	20230502	-47.11	2245	20231027	34.30	4440	-32.09	20240110	2805	7.49	20240206	19900	-84.85	20230414	2245	34.30	20231027	2.39	N	299900	500	855 억	6591446	N	N	32	N	N
100	20240213	130916	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2990	75	2	2.57	1290966290	433028	57.66	2950	3010	2930	3785	2045	2915	2981.26	3.85	61422	3078	2996	2953	2871	2828	3037	2912	855	870	500	2040	5	1	171048884	5114	-41.53	2.83	12	0.25	-72.00	1057.00	5700	20230502	-47.54	2245	20231027	33.18	4440	-32.66	20240110	2805	6.60	20240206	19900	-84.97	20230414	2245	33.18	20231027	2.39	N	299900	500	855 억	6591446	N	N	32	N	N
101	20240213	120926	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2995	80	2	2.74	1101758590	369913	49.26	2950	3010	2930	3785	2045	2915	2978.44	3.85	52262	3078	2996	2953	2871	2828	3037	2912	855	870	500	2040	5	1	171048884	5123	-41.60	2.83	12	0.22	-72.00	1057.00	5700	20230502	-47.46	2245	20231027	33.41	4440	-32.55	20240110	2805	6.77	20240206	19900	-84.95	20230414	2245	33.41	20231027	2.39	N	299900	500	855 억	6591446	N	N	32	N	N
102	20240213	110949	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2980	65	2	2.23	1005310505	337584	44.95	2950	3010	2930	3785	2045	2915	2977.97	3.85	49548	3078	2996	2953	2871	2828	3037	2912	855	870	500	2040	5	1	171048884	5097	-41.39	2.82	12	0.20	-72.00	1057.00	5700	20230502	-47.72	2245	20231027	32.74	4440	-32.88	20240110	2805	6.24	20240206	19900	-85.03	20230414	2245	32.74	20231027	2.39	N	299900	500	855 억	6591446	N	N	32	N	N
103	20240213	100808	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	2985	70	2	2.40	863669805	290041	38.62	2950	3010	2930	3785	2045	2915	2977.77	3.85	54796	3078	2996	2953	2871	2828	3037	2912	855	870	500	2040	5	1	171048884	5106	-41.46	2.82	12	0.17	-72.00	1057.00	5700	20230502	-47.63	2245	20231027	32.96	4440	-32.77	20240110	2805	6.42	20240206	19900	-85.00	20230414	2245	32.96	20231027	2.39	N	299900	500	855 억	6591446	N	N	32	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History