KissMeData/068050/price/prices-20240201.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160605	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3115	15	2	0.48	193459250	62572	38.88	3080	3140	3055	4030	2170	3100	3091.77	0.73	5815	3176	3137	3101	3062	3026	3120	3045	138	930	500	2230	5	1	27694076	863	-135.43	1.16	12	0.23	-23.00	2674.00	6190	20230621	-49.68	3055	20240229	1.96	4075	-23.56	20240111	3055	1.96	20240229	6190	-49.68	20230621	3055	1.96	20240229	3.91	N	068050	500	138 억	203321	N	N	0	N	N
3	20240229	150609	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3110	10	2	0.32	182553655	59070	36.71	3080	3140	3055	4030	2170	3100	3090.46	0.73	5533	3176	3137	3101	3062	3026	3120	3045	138	930	500	2230	5	1	27694076	861	-135.22	1.16	12	0.21	-23.00	2674.00	6190	20230621	-49.76	3055	20240229	1.80	4075	-23.68	20240111	3055	1.80	20240229	6190	-49.76	20230621	3055	1.80	20240229	3.91	N	068050	500	138 억	203321	N	N	0	N	N
4	20240229	140609	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3105	5	2	0.16	153915160	49834	30.97	3080	3140	3055	4030	2170	3100	3088.56	0.73	4350	3176	3137	3101	3062	3026	3120	3045	138	930	500	2230	5	1	27694076	860	-135.00	1.16	12	0.18	-23.00	2674.00	6190	20230621	-49.84	3055	20240229	1.64	4075	-23.80	20240111	3055	1.64	20240229	6190	-49.84	20230621	3055	1.64	20240229	3.91	N	068050	500	138 억	203321	N	N	0	N	N
5	20240229	130609	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3105	5	2	0.16	119976415	38913	24.18	3080	3140	3055	4030	2170	3100	3083.20	0.73	3919	3176	3137	3101	3062	3026	3120	3045	138	930	500	2230	5	1	27694076	860	-135.00	1.16	12	0.14	-23.00	2674.00	6190	20230621	-49.84	3055	20240229	1.64	4075	-23.80	20240111	3055	1.64	20240229	6190	-49.84	20230621	3055	1.64	20240229	3.91	N	068050	500	138 억	203321	N	N	0	N	N
6	20240229	120608	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3100	0	3	0.00	101110340	32835	20.40	3080	3140	3055	4030	2170	3100	3079.35	0.73	4008	3176	3137	3101	3062	3026	3120	3045	138	930	500	2230	5	1	27694076	859	-134.78	1.16	12	0.12	-23.00	2674.00	6190	20230621	-49.92	3055	20240229	1.47	4075	-23.93	20240111	3055	1.47	20240229	6190	-49.92	20230621	3055	1.47	20240229	3.91	N	068050	500	138 억	203321	N	N	0	N	N
7	20240229	110609	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3085	-15	5	-0.48	73998900	24082	14.96	3080	3140	3055	4030	2170	3100	3072.79	0.73	4022	3176	3137	3101	3062	3026	3120	3045	138	930	500	2230	5	1	27694076	854	-134.13	1.15	12	0.09	-23.00	2674.00	6190	20230621	-50.16	3055	20240229	0.98	4075	-24.29	20240111	3055	0.98	20240229	6190	-50.16	20230621	3055	0.98	20240229	3.91	N	068050	500	138 억	203321	N	N	0	N	N
8	20240229	100609	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3080	-20	5	-0.65	53306120	17373	10.80	3080	3140	3055	4030	2170	3100	3068.33	0.73	4864	3176	3137	3101	3062	3026	3120	3045	138	930	500	2230	5	1	27694076	853	-133.91	1.15	12	0.06	-23.00	2674.00	6190	20230621	-50.24	3055	20240229	0.82	4075	-24.42	20240111	3055	0.82	20240229	6190	-50.24	20230621	3055	0.82	20240229	3.91	N	068050	500	138 억	203321	N	N	0	N	N
9	20240229	090608	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3085	-15	5	-0.48	8256055	2676	1.66	3080	3140	3065	4030	2170	3100	3085.22	0.73	543	3176	3137	3101	3062	3026	3120	3045	138	930	500	2230	5	1	27694076	854	-134.13	1.15	12	0.01	-23.00	2674.00	6190	20230621	-50.16	3065	20240229	0.65	4075	-24.29	20240111	3065	0.65	20240229	6190	-50.16	20230621	3065	0.65	20240229	3.91	N	068050	500	138 억	203321	N	N	0	N	N
10	20240228	160534	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3100	-30	5	-0.96	493811705	159975	172.66	3105	3140	3065	4065	2195	3130	3086.80	0.85	-30912	3200	3165	3140	3105	3080	3152	3092	138	935	500	2250	5	1	27694076	859	-134.78	1.16	12	0.58	-23.00	2674.00	6190	20230621	-49.92	3065	20240228	1.14	4075	-23.93	20240111	3065	1.14	20240228	6190	-49.92	20230621	3065	1.14	20240228	3.87	N	068050	500	138 억	234233	N	N	0	N	N
11	20240228	150535	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	3090	-40	5	-1.28	484391455	156932	169.37	3105	3140	3065	4065	2195	3130	3086.63	0.85	-31132	3200	3165	3140	3105	3080	3152	3092	138	935	500	2250	5	1	27694076	856	-134.35	1.16	12	0.57	-23.00	2674.00	6190	20230621	-50.08	3065	20240228	0.82	4075	-24.17	20240111	3065	0.82	20240228	6190	-50.08	20230621	3065	0.82	20240228	3.87	N	068050	500	138 억	234233	N	N	0	N	N
12	20240228	140609	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3070	-60	5	-1.92	382806065	123853	133.67	3105	3140	3070	4065	2195	3130	3090.81	0.85	-33892	3200	3165	3140	3105	3080	3152	3092	138	935	500	2250	5	1	27694076	850	-133.48	1.15	12	0.45	-23.00	2674.00	6190	20230621	-50.40	3065	20240207	0.16	4075	-24.66	20240111	3065	0.16	20240207	6190	-50.40	20230621	3065	0.16	20240207	3.87	N	068050	500	138 억	234233	N	N	0	N	N
13	20240228	130608	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3080	-50	5	-1.60	251238775	81065	87.49	3105	3140	3080	4065	2195	3130	3099.23	0.85	-19572	3200	3165	3140	3105	3080	3152	3092	138	935	500	2250	5	1	27694076	853	-133.91	1.15	12	0.29	-23.00	2674.00	6190	20230621	-50.24	3065	20240207	0.49	4075	-24.42	20240111	3065	0.49	20240207	6190	-50.24	20230621	3065	0.49	20240207	3.87	N	068050	500	138 억	234233	N	N	0	N	N
14	20240228	120609	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3085	-45	5	-1.44	212168260	68395	73.82	3105	3140	3080	4065	2195	3130	3102.10	0.85	-19793	3200	3165	3140	3105	3080	3152	3092	138	935	500	2250	5	1	27694076	854	-134.13	1.15	12	0.25	-23.00	2674.00	6190	20230621	-50.16	3065	20240207	0.65	4075	-24.29	20240111	3065	0.65	20240207	6190	-50.16	20230621	3065	0.65	20240207	3.87	N	068050	500	138 억	234233	N	N	0	N	N
15	20240228	110544	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3100	-30	5	-0.96	125643315	40419	43.62	3105	3140	3100	4065	2195	3130	3108.52	0.85	-9314	3200	3165	3140	3105	3080	3152	3092	138	935	500	2250	5	1	27694076	859	-134.78	1.16	12	0.15	-23.00	2674.00	6190	20230621	-49.92	3065	20240207	1.14	4075	-23.93	20240111	3065	1.14	20240207	6190	-49.92	20230621	3065	1.14	20240207	3.87	N	068050	500	138 억	234233	N	N	0	N	N
16	20240228	100606	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3110	-20	5	-0.64	62466940	20068	21.66	3105	3140	3105	4065	2195	3130	3112.76	0.85	-459	3200	3165	3140	3105	3080	3152	3092	138	935	500	2250	5	1	27694076	861	-135.22	1.16	12	0.07	-23.00	2674.00	6190	20230621	-49.76	3065	20240207	1.47	4075	-23.68	20240111	3065	1.47	20240207	6190	-49.76	20230621	3065	1.47	20240207	3.87	N	068050	500	138 억	234233	N	N	0	N	N
17	20240228	090609	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3125	-5	5	-0.16	21003605	6755	7.29	3105	3125	3105	4065	2195	3130	3109.34	0.85	4811	3200	3165	3140	3105	3080	3152	3092	138	935	500	2250	5	1	27694076	865	-135.87	1.17	12	0.02	-23.00	2674.00	6190	20230621	-49.52	3065	20240207	1.96	4075	-23.31	20240111	3065	1.96	20240207	6190	-49.52	20230621	3065	1.96	20240207	3.87	N	068050	500	138 억	234233	N	N	0	N	N
18	20240227	160607	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3130	-25	5	-0.79	278174570	88877	110.66	3175	3175	3115	4100	2210	3155	3129.88	0.87	-6526	3215	3185	3150	3120	3085	3200	3135	138	945	500	2270	5	1	27694076	867	-136.09	1.17	12	0.32	-23.00	2674.00	6190	20230621	-49.43	3065	20240207	2.12	4075	-23.19	20240111	3065	2.12	20240207	6190	-49.43	20230621	3065	2.12	20240207	3.88	N	068050	500	138 억	240759	N	N	0	N	N
19	20240227	150609	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3130	-25	5	-0.79	258057130	82447	102.66	3175	3175	3115	4100	2210	3155	3129.98	0.87	-6636	3215	3185	3150	3120	3085	3200	3135	138	945	500	2270	5	1	27694076	867	-136.09	1.17	12	0.30	-23.00	2674.00	6190	20230621	-49.43	3065	20240207	2.12	4075	-23.19	20240111	3065	2.12	20240207	6190	-49.43	20230621	3065	2.12	20240207	3.88	N	068050	500	138 억	240759	N	N	0	N	N
20	20240227	140607	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3140	-15	5	-0.48	212654975	67899	84.54	3175	3175	3115	4100	2210	3155	3131.93	0.87	-6802	3215	3185	3150	3120	3085	3200	3135	138	945	500	2270	5	1	27694076	870	-136.52	1.17	12	0.25	-23.00	2674.00	6190	20230621	-49.27	3065	20240207	2.45	4075	-22.94	20240111	3065	2.45	20240207	6190	-49.27	20230621	3065	2.45	20240207	3.88	N	068050	500	138 억	240759	N	N	0	N	N
21	20240227	130529	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3150	-5	5	-0.16	179586800	57329	71.38	3175	3175	3115	4100	2210	3155	3132.56	0.87	-7572	3215	3185	3150	3120	3085	3200	3135	138	945	500	2270	5	1	27694076	872	-136.96	1.18	12	0.21	-23.00	2674.00	6190	20230621	-49.11	3065	20240207	2.77	4075	-22.70	20240111	3065	2.77	20240207	6190	-49.11	20230621	3065	2.77	20240207	3.88	N	068050	500	138 억	240759	N	N	0	N	N
22	20240227	120610	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3135	-20	5	-0.63	170564000	54456	67.80	3175	3175	3115	4100	2210	3155	3132.14	0.87	-8049	3215	3185	3150	3120	3085	3200	3135	138	945	500	2270	5	1	27694076	868	-136.30	1.17	12	0.20	-23.00	2674.00	6190	20230621	-49.35	3065	20240207	2.28	4075	-23.07	20240111	3065	2.28	20240207	6190	-49.35	20230621	3065	2.28	20240207	3.88	N	068050	500	138 억	240759	N	N	0	N	N
23	20240227	110608	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3150	-5	5	-0.16	161629915	51610	64.26	3175	3175	3115	4100	2210	3155	3131.76	0.87	-8395	3215	3185	3150	3120	3085	3200	3135	138	945	500	2270	5	1	27694076	872	-136.96	1.18	12	0.19	-23.00	2674.00	6190	20230621	-49.11	3065	20240207	2.77	4075	-22.70	20240111	3065	2.77	20240207	6190	-49.11	20230621	3065	2.77	20240207	3.88	N	068050	500	138 억	240759	N	N	0	N	N
24	20240227	100604	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3150	-5	5	-0.16	100133120	31978	39.82	3175	3175	3115	4100	2210	3155	3131.31	0.87	-12215	3215	3185	3150	3120	3085	3200	3135	138	945	500	2270	5	1	27694076	872	-136.96	1.18	12	0.12	-23.00	2674.00	6190	20230621	-49.11	3065	20240207	2.77	4075	-22.70	20240111	3065	2.77	20240207	6190	-49.11	20230621	3065	2.77	20240207	3.88	N	068050	500	138 억	240759	N	N	0	N	N
25	20240227	090607	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3130	-25	5	-0.79	13400135	4266	5.31	3175	3175	3125	4100	2210	3155	3141.15	0.87	-242	3215	3185	3150	3120	3085	3200	3135	138	945	500	2270	5	1	27694076	867	-136.09	1.17	12	0.02	-23.00	2674.00	6190	20230621	-49.43	3065	20240207	2.12	4075	-23.19	20240111	3065	2.12	20240207	6190	-49.43	20230621	3065	2.12	20240207	3.88	N	068050	500	138 억	240759	N	N	0	N	N
26	20240226	160605	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3155	5	2	0.16	252226370	80275	136.04	3120	3180	3115	4095	2205	3150	3142.02	0.76	31499	3216	3182	3151	3117	3086	3167	3102	138	945	500	2260	5	1	27694076	874	-137.17	1.18	12	0.29	-23.00	2674.00	6190	20230621	-49.03	3065	20240207	2.94	4075	-22.58	20240111	3065	2.94	20240207	6190	-49.03	20230621	3065	2.94	20240207	3.84	N	068050	500	138 억	209597	N	N	118	N	N
27	20240226	150603	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3150	0	3	0.00	239937880	76370	129.42	3120	3180	3115	4095	2205	3150	3141.78	0.76	31373	3216	3182	3151	3117	3086	3167	3102	138	945	500	2260	5	1	27694076	872	-136.96	1.18	12	0.28	-23.00	2674.00	6190	20230621	-49.11	3065	20240207	2.77	4075	-22.70	20240111	3065	2.77	20240207	6190	-49.11	20230621	3065	2.77	20240207	3.84	N	068050	500	138 억	209597	N	N	118	N	N
28	20240226	140604	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3165	15	2	0.48	233983495	74479	126.21	3120	3180	3115	4095	2205	3150	3141.60	0.76	32277	3216	3182	3151	3117	3086	3167	3102	138	945	500	2260	5	1	27694076	877	-137.61	1.18	12	0.27	-23.00	2674.00	6190	20230621	-48.87	3065	20240207	3.26	4075	-22.33	20240111	3065	3.26	20240207	6190	-48.87	20230621	3065	3.26	20240207	3.84	N	068050	500	138 억	209597	N	N	118	N	N
29	20240226	130601	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3155	5	2	0.16	226321905	72051	122.10	3120	3180	3115	4095	2205	3150	3141.13	0.76	32318	3216	3182	3151	3117	3086	3167	3102	138	945	500	2260	5	1	27694076	874	-137.17	1.18	12	0.26	-23.00	2674.00	6190	20230621	-49.03	3065	20240207	2.94	4075	-22.58	20240111	3065	2.94	20240207	6190	-49.03	20230621	3065	2.94	20240207	3.84	N	068050	500	138 억	209597	N	N	118	N	N
30	20240226	120600	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3150	0	3	0.00	218609145	69609	117.96	3120	3180	3115	4095	2205	3150	3140.53	0.76	32366	3216	3182	3151	3117	3086	3167	3102	138	945	500	2260	5	1	27694076	872	-136.96	1.18	12	0.25	-23.00	2674.00	6190	20230621	-49.11	3065	20240207	2.77	4075	-22.70	20240111	3065	2.77	20240207	6190	-49.11	20230621	3065	2.77	20240207	3.84	N	068050	500	138 억	209597	N	N	118	N	N
31	20240226	110559	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3140	-10	5	-0.32	107673400	34192	57.94	3120	3175	3115	4095	2205	3150	3149.08	0.76	11744	3216	3182	3151	3117	3086	3167	3102	138	945	500	2260	5	1	27694076	870	-136.52	1.17	12	0.12	-23.00	2674.00	6190	20230621	-49.27	3065	20240207	2.45	4075	-22.94	20240111	3065	2.45	20240207	6190	-49.27	20230621	3065	2.45	20240207	3.84	N	068050	500	138 억	209597	N	N	118	N	N
32	20240226	100556	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3145	-5	5	-0.16	92764415	29446	49.90	3120	3175	3115	4095	2205	3150	3150.32	0.76	10133	3216	3182	3151	3117	3086	3167	3102	138	945	500	2260	5	1	27694076	871	-136.74	1.18	12	0.11	-23.00	2674.00	6190	20230621	-49.19	3065	20240207	2.61	4075	-22.82	20240111	3065	2.61	20240207	6190	-49.19	20230621	3065	2.61	20240207	3.84	N	068050	500	138 억	209597	N	N	118	N	N
33	20240226	090556	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3115	-35	5	-1.11	6955390	2230	3.78	3120	3125	3115	4095	2205	3150	3119.01	0.76	-1044	3216	3182	3151	3117	3086	3167	3102	138	945	500	2260	5	1	27694076	863	-135.43	1.16	12	0.01	-23.00	2674.00	6190	20230621	-49.68	3065	20240207	1.63	4075	-23.56	20240111	3065	1.63	20240207	6190	-49.68	20230621	3065	1.63	20240207	3.84	N	068050	500	138 억	209597	N	N	118	N	N
34	20240223	160558	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3150	-10	5	-0.32	177236200	56378	35.89	3185	3185	3120	4105	2215	3160	3143.49	0.75	1709	3256	3207	3171	3122	3086	3190	3105	138	945	500	2270	5	1	27694076	872	-136.96	1.18	12	0.20	-23.00	2674.00	6190	20230621	-49.11	3065	20240207	2.77	4075	-22.70	20240111	3065	2.77	20240207	6190	-49.11	20230621	3065	2.77	20240207	3.90	N	068050	500	138 억	207551	N	N	118	N	N
35	20240223	150556	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3150	-10	5	-0.32	159756895	50829	32.36	3185	3185	3120	4105	2215	3160	3143.03	0.75	919	3256	3207	3171	3122	3086	3190	3105	138	945	500	2270	5	1	27694076	872	-136.96	1.18	12	0.18	-23.00	2674.00	6190	20230621	-49.11	3065	20240207	2.77	4075	-22.70	20240111	3065	2.77	20240207	6190	-49.11	20230621	3065	2.77	20240207	3.90	N	068050	500	138 억	207551	N	N	0	N	N
36	20240223	140556	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3150	-10	5	-0.32	145539765	46317	29.49	3185	3185	3120	4105	2215	3160	3142.25	0.75	710	3256	3207	3171	3122	3086	3190	3105	138	945	500	2270	5	1	27694076	872	-136.96	1.18	12	0.17	-23.00	2674.00	6190	20230621	-49.11	3065	20240207	2.77	4075	-22.70	20240111	3065	2.77	20240207	6190	-49.11	20230621	3065	2.77	20240207	3.90	N	068050	500	138 억	207551	N	N	0	N	N
37	20240223	130554	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3140	-20	5	-0.63	113614695	36181	23.03	3185	3185	3120	4105	2215	3160	3140.18	0.75	1815	3256	3207	3171	3122	3086	3190	3105	138	945	500	2270	5	1	27694076	870	-136.52	1.17	12	0.13	-23.00	2674.00	6190	20230621	-49.27	3065	20240207	2.45	4075	-22.94	20240111	3065	2.45	20240207	6190	-49.27	20230621	3065	2.45	20240207	3.90	N	068050	500	138 억	207551	N	N	0	N	N
38	20240223	120558	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3150	-10	5	-0.32	103775880	33049	21.04	3185	3185	3120	4105	2215	3160	3140.06	0.75	4034	3256	3207	3171	3122	3086	3190	3105	138	945	500	2270	5	1	27694076	872	-136.96	1.18	12	0.12	-23.00	2674.00	6190	20230621	-49.11	3065	20240207	2.77	4075	-22.70	20240111	3065	2.77	20240207	6190	-49.11	20230621	3065	2.77	20240207	3.90	N	068050	500	138 억	207551	N	N	0	N	N
39	20240223	110550	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3145	-15	5	-0.47	85623560	27273	17.36	3185	3185	3120	4105	2215	3160	3139.50	0.75	4238	3256	3207	3171	3122	3086	3190	3105	138	945	500	2270	5	1	27694076	871	-136.74	1.18	12	0.10	-23.00	2674.00	6190	20230621	-49.19	3065	20240207	2.61	4075	-22.82	20240111	3065	2.61	20240207	6190	-49.19	20230621	3065	2.61	20240207	3.90	N	068050	500	138 억	207551	N	N	0	N	N
40	20240223	100548	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3145	-15	5	-0.47	79562820	25345	16.14	3185	3185	3120	4105	2215	3160	3139.19	0.75	3485	3256	3207	3171	3122	3086	3190	3105	138	945	500	2270	5	1	27694076	871	-136.74	1.18	12	0.09	-23.00	2674.00	6190	20230621	-49.19	3065	20240207	2.61	4075	-22.82	20240111	3065	2.61	20240207	6190	-49.19	20230621	3065	2.61	20240207	3.90	N	068050	500	138 억	207551	N	N	0	N	N
41	20240223	090552	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3160	0	3	0.00	2681890	849	0.54	3185	3185	3140	4105	2215	3160	3158.88	0.75	-423	3256	3207	3171	3122	3086	3190	3105	138	945	500	2270	5	1	27694076	875	-137.39	1.18	12	0.00	-23.00	2674.00	6190	20230621	-48.95	3065	20240207	3.10	4075	-22.45	20240111	3065	3.10	20240207	6190	-48.95	20230621	3065	3.10	20240207	3.90	N	068050	500	138 억	207551	N	N	0	N	N
42	20240222	160545	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3160	-45	5	-1.40	495542250	156964	101.72	3210	3220	3135	4165	2245	3205	3157.04	0.76	-3393	3308	3256	3213	3161	3118	3235	3140	138	960	500	2300	5	1	27694076	875	-137.39	1.18	12	0.57	-23.00	2674.00	6190	20230621	-48.95	3065	20240207	3.10	4075	-22.45	20240111	3065	3.10	20240207	6190	-48.95	20230621	3065	3.10	20240207	3.89	N	068050	500	138 억	210944	N	N	60	N	N
43	20240222	150554	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3165	-40	5	-1.25	475190700	150525	97.54	3210	3220	3135	4165	2245	3205	3156.89	0.76	-1917	3308	3256	3213	3161	3118	3235	3140	138	960	500	2300	5	1	27694076	877	-137.61	1.18	12	0.54	-23.00	2674.00	6190	20230621	-48.87	3065	20240207	3.26	4075	-22.33	20240111	3065	3.26	20240207	6190	-48.87	20230621	3065	3.26	20240207	3.89	N	068050	500	138 억	210944	N	N	60	N	N
44	20240222	140552	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3150	-55	5	-1.72	350804100	110910	71.87	3210	3220	3140	4165	2245	3205	3162.96	0.76	-2985	3308	3256	3213	3161	3118	3235	3140	138	960	500	2300	5	1	27694076	872	-136.96	1.18	12	0.40	-23.00	2674.00	6190	20230621	-49.11	3065	20240207	2.77	4075	-22.70	20240111	3065	2.77	20240207	6190	-49.11	20230621	3065	2.77	20240207	3.89	N	068050	500	138 억	210944	N	N	60	N	N
45	20240222	130540	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3150	-55	5	-1.72	294369310	92991	60.26	3210	3220	3140	4165	2245	3205	3165.57	0.76	-2516	3308	3256	3213	3161	3118	3235	3140	138	960	500	2300	5	1	27694076	872	-136.96	1.18	12	0.34	-23.00	2674.00	6190	20230621	-49.11	3065	20240207	2.77	4075	-22.70	20240111	3065	2.77	20240207	6190	-49.11	20230621	3065	2.77	20240207	3.89	N	068050	500	138 억	210944	N	N	60	N	N
46	20240222	120549	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3155	-50	5	-1.56	262427010	82873	53.70	3210	3220	3140	4165	2245	3205	3166.62	0.76	-1710	3308	3256	3213	3161	3118	3235	3140	138	960	500	2300	5	1	27694076	874	-137.17	1.18	12	0.30	-23.00	2674.00	6190	20230621	-49.03	3065	20240207	2.94	4075	-22.58	20240111	3065	2.94	20240207	6190	-49.03	20230621	3065	2.94	20240207	3.89	N	068050	500	138 억	210944	N	N	60	N	N
47	20240222	110545	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3155	-50	5	-1.56	237122705	74857	48.51	3210	3220	3140	4165	2245	3205	3167.68	0.76	-435	3308	3256	3213	3161	3118	3235	3140	138	960	500	2300	5	1	27694076	874	-137.17	1.18	12	0.27	-23.00	2674.00	6190	20230621	-49.03	3065	20240207	2.94	4075	-22.58	20240111	3065	2.94	20240207	6190	-49.03	20230621	3065	2.94	20240207	3.89	N	068050	500	138 억	210944	N	N	60	N	N
48	20240222	100542	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3160	-45	5	-1.40	173490390	54685	35.44	3210	3220	3150	4165	2245	3205	3172.54	0.76	-2863	3308	3256	3213	3161	3118	3235	3140	138	960	500	2300	5	1	27694076	875	-137.39	1.18	12	0.20	-23.00	2674.00	6190	20230621	-48.95	3065	20240207	3.10	4075	-22.45	20240111	3065	3.10	20240207	6190	-48.95	20230621	3065	3.10	20240207	3.89	N	068050	500	138 억	210944	N	N	60	N	N
49	20240222	090550	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3205	0	3	0.00	12402715	3868	2.51	3210	3215	3195	4165	2245	3205	3206.49	0.76	2259	3308	3256	3213	3161	3118	3235	3140	138	960	500	2300	5	1	27694076	888	-139.35	1.20	12	0.01	-23.00	2674.00	6190	20230621	-48.22	3065	20240207	4.57	4075	-21.35	20240111	3065	4.57	20240207	6190	-48.22	20230621	3065	4.57	20240207	3.89	N	068050	500	138 억	210944	N	N	60	N	N
50	20240221	160545	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3205	-30	5	-0.93	494174620	154217	226.70	3235	3265	3170	4205	2265	3235	3204.26	0.71	5451	3298	3266	3233	3201	3168	3267	3202	138	970	500	2320	5	1	27694076	888	-139.35	1.20	12	0.56	-23.00	2674.00	6190	20230621	-48.22	3065	20240207	4.57	4075	-21.35	20240111	3065	4.57	20240207	6190	-48.22	20230621	3065	4.57	20240207	3.85	N	068050	500	138 억	197066	N	N	60	N	N
51	20240221	150541	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3210	-25	5	-0.77	455396965	142042	208.80	3235	3265	3170	4205	2265	3235	3205.92	0.71	5975	3298	3266	3233	3201	3168	3267	3202	138	970	500	2320	5	1	27694076	889	-139.57	1.20	12	0.51	-23.00	2674.00	6190	20230621	-48.14	3065	20240207	4.73	4075	-21.23	20240111	3065	4.73	20240207	6190	-48.14	20230621	3065	4.73	20240207	3.85	N	068050	500	138 억	197066	N	N	2	N	N
52	20240221	140542	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3215	-20	5	-0.62	427400745	133296	195.94	3235	3265	3170	4205	2265	3235	3206.24	0.71	4409	3298	3266	3233	3201	3168	3267	3202	138	970	500	2320	5	1	27694076	890	-139.78	1.20	12	0.48	-23.00	2674.00	6190	20230621	-48.06	3065	20240207	4.89	4075	-21.10	20240111	3065	4.89	20240207	6190	-48.06	20230621	3065	4.89	20240207	3.85	N	068050	500	138 억	197066	N	N	2	N	N
53	20240221	130543	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3185	-50	5	-1.55	385963210	120298	176.84	3235	3265	3170	4205	2265	3235	3208.22	0.71	6646	3298	3266	3233	3201	3168	3267	3202	138	970	500	2320	5	1	27694076	882	-138.48	1.19	12	0.43	-23.00	2674.00	6190	20230621	-48.55	3065	20240207	3.92	4075	-21.84	20240111	3065	3.92	20240207	6190	-48.55	20230621	3065	3.92	20240207	3.85	N	068050	500	138 억	197066	N	N	2	N	N
54	20240221	120542	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3205	-30	5	-0.93	284223770	88399	129.95	3235	3265	3200	4205	2265	3235	3215.06	0.71	7170	3298	3266	3233	3201	3168	3267	3202	138	970	500	2320	5	1	27694076	888	-139.35	1.20	12	0.32	-23.00	2674.00	6190	20230621	-48.22	3065	20240207	4.57	4075	-21.35	20240111	3065	4.57	20240207	6190	-48.22	20230621	3065	4.57	20240207	3.85	N	068050	500	138 억	197066	N	N	2	N	N
55	20240221	110548	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3220	-15	5	-0.46	211124580	65590	96.42	3235	3265	3200	4205	2265	3235	3218.66	0.71	12278	3298	3266	3233	3201	3168	3267	3202	138	970	500	2320	5	1	27694076	892	-140.00	1.20	12	0.24	-23.00	2674.00	6190	20230621	-47.98	3065	20240207	5.06	4075	-20.98	20240111	3065	5.06	20240207	6190	-47.98	20230621	3065	5.06	20240207	3.85	N	068050	500	138 억	197066	N	N	2	N	N
56	20240221	100540	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3235	0	3	0.00	142213710	44290	65.11	3235	3235	3200	4205	2265	3235	3210.54	0.71	18782	3298	3266	3233	3201	3168	3267	3202	138	970	500	2320	5	1	27694076	896	-140.65	1.21	12	0.16	-23.00	2674.00	6190	20230621	-47.74	3065	20240207	5.55	4075	-20.61	20240111	3065	5.55	20240207	6190	-47.74	20230621	3065	5.55	20240207	3.85	N	068050	500	138 억	197066	N	N	2	N	N
57	20240221	090540	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3230	-5	5	-0.15	10453595	3250	4.78	3235	3235	3200	4205	2265	3235	3210.75	0.71	-784	3298	3266	3233	3201	3168	3267	3202	138	970	500	2320	5	1	27694076	895	-140.43	1.21	12	0.01	-23.00	2674.00	6190	20230621	-47.82	3065	20240207	5.38	4075	-20.74	20240111	3065	5.38	20240207	6190	-47.82	20230621	3065	5.38	20240207	3.85	N	068050	500	138 억	197066	N	N	2	N	N
58	20240220	160535	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3235	-35	5	-1.07	219522505	68028	42.06	3235	3265	3200	4250	2290	3270	3226.94	0.72	-2160	3396	3332	3276	3212	3156	3305	3185	138	980	500	2350	5	1	27694076	896	-140.65	1.21	12	0.25	-23.00	2674.00	6190	20230621	-47.74	3065	20240207	5.55	4075	-20.61	20240111	3065	5.55	20240207	6190	-47.74	20230621	3065	5.55	20240207	3.85	N	068050	500	138 억	200249	N	N	2	N	N
59	20240220	150538	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3225	-45	5	-1.38	206416425	63966	39.55	3235	3265	3200	4250	2290	3270	3226.97	0.72	-2122	3396	3332	3276	3212	3156	3305	3185	138	980	500	2350	5	1	27694076	893	-140.22	1.21	12	0.23	-23.00	2674.00	6190	20230621	-47.90	3065	20240207	5.22	4075	-20.86	20240111	3065	5.22	20240207	6190	-47.90	20230621	3065	5.22	20240207	3.85	N	068050	500	138 억	200249	N	N	0	N	N
60	20240220	140539	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3225	-45	5	-1.38	198000930	61359	37.94	3235	3265	3200	4250	2290	3270	3226.92	0.72	-1603	3396	3332	3276	3212	3156	3305	3185	138	980	500	2350	5	1	27694076	893	-140.22	1.21	12	0.22	-23.00	2674.00	6190	20230621	-47.90	3065	20240207	5.22	4075	-20.86	20240111	3065	5.22	20240207	6190	-47.90	20230621	3065	5.22	20240207	3.85	N	068050	500	138 억	200249	N	N	0	N	N
61	20240220	130538	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3210	-60	5	-1.83	188939970	58542	36.20	3235	3265	3200	4250	2290	3270	3227.42	0.72	-2876	3396	3332	3276	3212	3156	3305	3185	138	980	500	2350	5	1	27694076	889	-139.57	1.20	12	0.21	-23.00	2674.00	6190	20230621	-48.14	3065	20240207	4.73	4075	-21.23	20240111	3065	4.73	20240207	6190	-48.14	20230621	3065	4.73	20240207	3.85	N	068050	500	138 억	200249	N	N	0	N	N
62	20240220	120536	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3225	-45	5	-1.38	127153610	39314	24.31	3235	3265	3210	4250	2290	3270	3234.31	0.72	-6521	3396	3332	3276	3212	3156	3305	3185	138	980	500	2350	5	1	27694076	893	-140.22	1.21	12	0.14	-23.00	2674.00	6190	20230621	-47.90	3065	20240207	5.22	4075	-20.86	20240111	3065	5.22	20240207	6190	-47.90	20230621	3065	5.22	20240207	3.85	N	068050	500	138 억	200249	N	N	0	N	N
63	20240220	110534	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3245	-25	5	-0.76	69362545	21381	13.22	3235	3265	3220	4250	2290	3270	3244.12	0.72	-2453	3396	3332	3276	3212	3156	3305	3185	138	980	500	2350	5	1	27694076	899	-141.09	1.21	12	0.08	-23.00	2674.00	6190	20230621	-47.58	3065	20240207	5.87	4075	-20.37	20240111	3065	5.87	20240207	6190	-47.58	20230621	3065	5.87	20240207	3.85	N	068050	500	138 억	200249	N	N	0	N	N
64	20240220	100526	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3260	-10	5	-0.31	51125780	15777	9.75	3235	3265	3220	4250	2290	3270	3240.52	0.72	-2564	3396	3332	3276	3212	3156	3305	3185	138	980	500	2350	5	1	27694076	903	-141.74	1.22	12	0.06	-23.00	2674.00	6190	20230621	-47.33	3065	20240207	6.36	4075	-20.00	20240111	3065	6.36	20240207	6190	-47.33	20230621	3065	6.36	20240207	3.85	N	068050	500	138 억	200249	N	N	0	N	N
65	20240220	090540	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3265	-5	5	-0.15	3307285	1020	0.63	3235	3265	3235	4250	2290	3270	3242.38	0.72	92	3396	3332	3276	3212	3156	3305	3185	138	980	500	2350	5	1	27694076	904	-141.96	1.22	12	0.00	-23.00	2674.00	6190	20230621	-47.25	3065	20240207	6.53	4075	-19.88	20240111	3065	6.53	20240207	6190	-47.25	20230621	3065	6.53	20240207	3.85	N	068050	500	138 억	200249	N	N	0	N	N
66	20240219	160537	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3270	-30	5	-0.91	503763520	153948	643.11	3280	3340	3220	4290	2310	3300	3272.30	0.66	15883	3346	3322	3301	3277	3256	3312	3267	138	990	500	2370	5	1	27694076	906	-142.17	1.22	12	0.56	-23.00	2674.00	6190	20230621	-47.17	3065	20240207	6.69	4075	-19.75	20240111	3065	6.69	20240207	6190	-47.17	20230621	3065	6.69	20240207	3.90	N	068050	500	138 억	182954	N	N	0	N	N
67	20240219	150541	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3250	-50	5	-1.52	444906310	135785	567.24	3280	3340	3220	4290	2310	3300	3276.55	0.66	10597	3346	3322	3301	3277	3256	3312	3267	138	990	500	2370	5	1	27694076	900	-141.30	1.22	12	0.49	-23.00	2674.00	6190	20230621	-47.50	3065	20240207	6.04	4075	-20.25	20240111	3065	6.04	20240207	6190	-47.50	20230621	3065	6.04	20240207	3.90	N	068050	500	138 억	182954	N	N	0	N	N
68	20240219	140540	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3235	-65	5	-1.97	391890015	119366	498.65	3280	3340	3225	4290	2310	3300	3283.10	0.66	4035	3346	3322	3301	3277	3256	3312	3267	138	990	500	2370	5	1	27694076	896	-140.65	1.21	12	0.43	-23.00	2674.00	6190	20230621	-47.74	3065	20240207	5.55	4075	-20.61	20240111	3065	5.55	20240207	6190	-47.74	20230621	3065	5.55	20240207	3.90	N	068050	500	138 억	182954	N	N	0	N	N
69	20240219	130539	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3275	-25	5	-0.76	227819670	69005	288.27	3280	3340	3270	4290	2310	3300	3301.50	0.66	20676	3346	3322	3301	3277	3256	3312	3267	138	990	500	2370	5	1	27694076	907	-142.39	1.22	12	0.25	-23.00	2674.00	6190	20230621	-47.09	3065	20240207	6.85	4075	-19.63	20240111	3065	6.85	20240207	6190	-47.09	20230621	3065	6.85	20240207	3.90	N	068050	500	138 억	182954	N	N	0	N	N
70	20240219	120539	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3295	-5	5	-0.15	191437715	57901	241.88	3280	3340	3275	4290	2310	3300	3306.29	0.66	20916	3346	3322	3301	3277	3256	3312	3267	138	990	500	2370	5	1	27694076	913	-143.26	1.23	12	0.21	-23.00	2674.00	6190	20230621	-46.77	3065	20240207	7.50	4075	-19.14	20240111	3065	7.50	20240207	6190	-46.77	20230621	3065	7.50	20240207	3.90	N	068050	500	138 억	182954	N	N	0	N	N
71	20240219	110538	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3320	20	2	0.61	133146875	40179	167.85	3280	3340	3280	4290	2310	3300	3313.84	0.66	20223	3346	3322	3301	3277	3256	3312	3267	138	990	500	2370	5	1	27694076	919	-144.35	1.24	12	0.15	-23.00	2674.00	6190	20230621	-46.37	3065	20240207	8.32	4075	-18.53	20240111	3065	8.32	20240207	6190	-46.37	20230621	3065	8.32	20240207	3.90	N	068050	500	138 억	182954	N	N	0	N	N
72	20240219	100533	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3330	30	2	0.91	109643155	33082	138.20	3280	3340	3280	4290	2310	3300	3314.28	0.66	20916	3346	3322	3301	3277	3256	3312	3267	138	990	500	2370	5	1	27694076	922	-144.78	1.25	12	0.12	-23.00	2674.00	6190	20230621	-46.20	3065	20240207	8.65	4075	-18.28	20240111	3065	8.65	20240207	6190	-46.20	20230621	3065	8.65	20240207	3.90	N	068050	500	138 억	182954	N	N	0	N	N
73	20240219	090536	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3300	0	3	0.00	3084135	937	3.91	3280	3310	3280	4290	2310	3300	3291.50	0.66	-451	3346	3322	3301	3277	3256	3312	3267	138	990	500	2370	5	1	27694076	914	-143.48	1.23	12	0.00	-23.00	2674.00	6190	20230621	-46.69	3065	20240207	7.67	4075	-19.02	20240111	3065	7.67	20240207	6190	-46.69	20230621	3065	7.67	20240207	3.90	N	068050	500	138 억	182954	N	N	0	N	N
74	20240216	160534	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3300	10	2	0.30	78857560	23925	39.12	3325	3325	3280	4275	2305	3290	3296.01	0.68	-6604	3343	3316	3303	3276	3263	3310	3270	138	985	500	2360	5	1	27694076	914	-143.48	1.23	12	0.09	-23.00	2674.00	6190	20230621	-46.69	3065	20240207	7.67	4075	-19.02	20240111	3065	7.67	20240207	6190	-46.69	20230621	3065	7.67	20240207	3.90	N	068050	500	138 억	189558	N	N	0	N	N
75	20240216	150535	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3295	5	2	0.15	67521115	20484	33.49	3325	3325	3280	4275	2305	3290	3296.29	0.68	-6153	3343	3316	3303	3276	3263	3310	3270	138	985	500	2360	5	1	27694076	913	-143.26	1.23	12	0.07	-23.00	2674.00	6190	20230621	-46.77	3065	20240207	7.50	4075	-19.14	20240111	3065	7.50	20240207	6190	-46.77	20230621	3065	7.50	20240207	3.90	N	068050	500	138 억	189558	N	N	0	N	N
76	20240216	140539	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3295	5	2	0.15	53335180	16193	26.48	3325	3325	3280	4275	2305	3290	3293.72	0.68	-5587	3343	3316	3303	3276	3263	3310	3270	138	985	500	2360	5	1	27694076	913	-143.26	1.23	12	0.06	-23.00	2674.00	6190	20230621	-46.77	3065	20240207	7.50	4075	-19.14	20240111	3065	7.50	20240207	6190	-46.77	20230621	3065	7.50	20240207	3.90	N	068050	500	138 억	189558	N	N	0	N	N
77	20240216	130533	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3295	5	2	0.15	46285035	14051	22.98	3325	3325	3280	4275	2305	3290	3294.07	0.68	-5644	3343	3316	3303	3276	3263	3310	3270	138	985	500	2360	5	1	27694076	913	-143.26	1.23	12	0.05	-23.00	2674.00	6190	20230621	-46.77	3065	20240207	7.50	4075	-19.14	20240111	3065	7.50	20240207	6190	-46.77	20230621	3065	7.50	20240207	3.90	N	068050	500	138 억	189558	N	N	0	N	N
78	20240216	120534	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3300	10	2	0.30	36287530	11011	18.00	3325	3325	3280	4275	2305	3290	3295.57	0.68	-3243	3343	3316	3303	3276	3263	3310	3270	138	985	500	2360	5	1	27694076	914	-143.48	1.23	12	0.04	-23.00	2674.00	6190	20230621	-46.69	3065	20240207	7.67	4075	-19.02	20240111	3065	7.67	20240207	6190	-46.69	20230621	3065	7.67	20240207	3.90	N	068050	500	138 억	189558	N	N	0	N	N
79	20240216	110541	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3295	5	2	0.15	31029185	9416	15.40	3325	3325	3280	4275	2305	3290	3295.37	0.68	-2009	3343	3316	3303	3276	3263	3310	3270	138	985	500	2360	5	1	27694076	913	-143.26	1.23	12	0.03	-23.00	2674.00	6190	20230621	-46.77	3065	20240207	7.50	4075	-19.14	20240111	3065	7.50	20240207	6190	-46.77	20230621	3065	7.50	20240207	3.90	N	068050	500	138 억	189558	N	N	0	N	N
80	20240216	100534	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3295	5	2	0.15	21883240	6639	10.86	3325	3325	3280	4275	2305	3290	3296.17	0.68	-1345	3343	3316	3303	3276	3263	3310	3270	138	985	500	2360	5	1	27694076	913	-143.26	1.23	12	0.02	-23.00	2674.00	6190	20230621	-46.77	3065	20240207	7.50	4075	-19.14	20240111	3065	7.50	20240207	6190	-46.77	20230621	3065	7.50	20240207	3.90	N	068050	500	138 억	189558	N	N	0	N	N
81	20240216	090527	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3310	20	2	0.61	6691055	2024	3.31	3325	3325	3290	4275	2305	3290	3305.86	0.68	-1445	3343	3316	3303	3276	3263	3310	3270	138	985	500	2360	5	1	27694076	917	-143.91	1.24	12	0.01	-23.00	2674.00	6190	20230621	-46.53	3065	20240207	7.99	4075	-18.77	20240111	3065	7.99	20240207	6190	-46.53	20230621	3065	7.99	20240207	3.90	N	068050	500	138 억	189558	N	N	0	N	N
82	20240215	160532	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3290	-25	5	-0.75	201663815	61057	120.46	3325	3330	3290	4305	2325	3315	3302.88	0.69	-1672	3395	3355	3285	3245	3175	3375	3265	138	990	500	2380	5	1	27694076	911	-143.04	1.23	12	0.22	-23.00	2674.00	6190	20230621	-46.85	3065	20240207	7.34	4075	-19.26	20240111	3065	7.34	20240207	6190	-46.85	20230621	3065	7.34	20240207	3.97	N	068050	500	138 억	191230	N	N	0	N	N
83	20240215	150535	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3315	0	3	0.00	161993610	49004	96.68	3325	3330	3290	4305	2325	3315	3305.72	0.69	-2624	3395	3355	3285	3245	3175	3375	3265	138	990	500	2380	5	1	27694076	918	-144.13	1.24	12	0.18	-23.00	2674.00	6190	20230621	-46.45	3065	20240207	8.16	4075	-18.65	20240111	3065	8.16	20240207	6190	-46.45	20230621	3065	8.16	20240207	3.97	N	068050	500	138 억	191230	N	N	0	N	N
84	20240215	140531	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3310	-5	5	-0.15	130333695	39422	77.78	3325	3330	3290	4305	2325	3315	3306.12	0.69	392	3395	3355	3285	3245	3175	3375	3265	138	990	500	2380	5	1	27694076	917	-143.91	1.24	12	0.14	-23.00	2674.00	6190	20230621	-46.53	3065	20240207	7.99	4075	-18.77	20240111	3065	7.99	20240207	6190	-46.53	20230621	3065	7.99	20240207	3.97	N	068050	500	138 억	191230	N	N	0	N	N
85	20240215	130527	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3320	5	2	0.15	123539430	37374	73.74	3325	3330	3290	4305	2325	3315	3305.49	0.69	820	3395	3355	3285	3245	3175	3375	3265	138	990	500	2380	5	1	27694076	919	-144.35	1.24	12	0.13	-23.00	2674.00	6190	20230621	-46.37	3065	20240207	8.32	4075	-18.53	20240111	3065	8.32	20240207	6190	-46.37	20230621	3065	8.32	20240207	3.97	N	068050	500	138 억	191230	N	N	0	N	N
86	20240215	120531	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3315	0	3	0.00	116712470	35314	69.67	3325	3330	3290	4305	2325	3315	3304.99	0.69	1002	3395	3355	3285	3245	3175	3375	3265	138	990	500	2380	5	1	27694076	918	-144.13	1.24	12	0.13	-23.00	2674.00	6190	20230621	-46.45	3065	20240207	8.16	4075	-18.65	20240111	3065	8.16	20240207	6190	-46.45	20230621	3065	8.16	20240207	3.97	N	068050	500	138 억	191230	N	N	0	N	N
87	20240215	110528	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3320	5	2	0.15	45449645	13727	27.08	3325	3330	3290	4305	2325	3315	3310.97	0.69	486	3395	3355	3285	3245	3175	3375	3265	138	990	500	2380	5	1	27694076	919	-144.35	1.24	12	0.05	-23.00	2674.00	6190	20230621	-46.37	3065	20240207	8.32	4075	-18.53	20240111	3065	8.32	20240207	6190	-46.37	20230621	3065	8.32	20240207	3.97	N	068050	500	138 억	191230	N	N	0	N	N
88	20240215	100527	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3310	-5	5	-0.15	25515555	7701	15.19	3325	3330	3290	4305	2325	3315	3313.28	0.69	-2313	3395	3355	3285	3245	3175	3375	3265	138	990	500	2380	5	1	27694076	917	-143.91	1.24	12	0.03	-23.00	2674.00	6190	20230621	-46.53	3065	20240207	7.99	4075	-18.77	20240111	3065	7.99	20240207	6190	-46.53	20230621	3065	7.99	20240207	3.97	N	068050	500	138 억	191230	N	N	0	N	N
89	20240215	090527	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3300	-15	5	-0.45	15486040	4666	9.21	3325	3330	3290	4305	2325	3315	3318.91	0.69	-1944	3395	3355	3285	3245	3175	3375	3265	138	990	500	2380	5	1	27694076	914	-143.48	1.23	12	0.02	-23.00	2674.00	6190	20230621	-46.69	3065	20240207	7.67	4075	-19.02	20240111	3065	7.67	20240207	6190	-46.69	20230621	3065	7.67	20240207	3.97	N	068050	500	138 억	191230	N	N	0	N	N
90	20240214	160525	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3315	40	2	1.22	165470450	50612	64.79	3215	3325	3215	4255	2295	3275	3269.39	0.64	13560	3348	3311	3283	3246	3218	3297	3232	138	980	500	2350	5	1	27694076	918	-144.13	1.24	12	0.18	-23.00	2674.00	6190	20230621	-46.45	3065	20240207	8.16	4075	-18.65	20240111	3065	8.16	20240207	6190	-46.45	20230621	3065	8.16	20240207	3.89	N	068050	500	138 억	177661	N	N	0	N	N
91	20240214	150526	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3315	40	2	1.22	149916355	45917	58.78	3215	3325	3215	4255	2295	3275	3264.94	0.64	13678	3348	3311	3283	3246	3218	3297	3232	138	980	500	2350	5	1	27694076	918	-144.13	1.24	12	0.17	-23.00	2674.00	6190	20230621	-46.45	3065	20240207	8.16	4075	-18.65	20240111	3065	8.16	20240207	6190	-46.45	20230621	3065	8.16	20240207	3.89	N	068050	500	138 억	177661	N	N	0	N	N
92	20240214	140523	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3310	35	2	1.07	135926300	41693	53.37	3215	3325	3215	4255	2295	3275	3260.17	0.64	14066	3348	3311	3283	3246	3218	3297	3232	138	980	500	2350	5	1	27694076	917	-143.91	1.24	12	0.15	-23.00	2674.00	6190	20230621	-46.53	3065	20240207	7.99	4075	-18.77	20240111	3065	7.99	20240207	6190	-46.53	20230621	3065	7.99	20240207	3.89	N	068050	500	138 억	177661	N	N	0	N	N
93	20240214	130524	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3295	20	2	0.61	108216740	33321	42.65	3215	3300	3215	4255	2295	3275	3247.70	0.64	12730	3348	3311	3283	3246	3218	3297	3232	138	980	500	2350	5	1	27694076	913	-143.26	1.23	12	0.12	-23.00	2674.00	6190	20230621	-46.77	3065	20240207	7.50	4075	-19.14	20240111	3065	7.50	20240207	6190	-46.77	20230621	3065	7.50	20240207	3.89	N	068050	500	138 억	177661	N	N	0	N	N
94	20240214	120521	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3290	15	2	0.46	93375065	28811	36.88	3215	3295	3215	4255	2295	3275	3240.95	0.64	11688	3348	3311	3283	3246	3218	3297	3232	138	980	500	2350	5	1	27694076	911	-143.04	1.23	12	0.10	-23.00	2674.00	6190	20230621	-46.85	3065	20240207	7.34	4075	-19.26	20240111	3065	7.34	20240207	6190	-46.85	20230621	3065	7.34	20240207	3.89	N	068050	500	138 억	177661	N	N	0	N	N
95	20240214	110526	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3250	-25	5	-0.76	67084560	20749	26.56	3215	3255	3215	4255	2295	3275	3233.15	0.64	7863	3348	3311	3283	3246	3218	3297	3232	138	980	500	2350	5	1	27694076	900	-141.30	1.22	12	0.07	-23.00	2674.00	6190	20230621	-47.50	3065	20240207	6.04	4075	-20.25	20240111	3065	6.04	20240207	6190	-47.50	20230621	3065	6.04	20240207	3.89	N	068050	500	138 억	177661	N	N	0	N	N
96	20240214	090518	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3230	-45	5	-1.37	10952840	3405	4.36	3215	3230	3215	4255	2295	3275	3216.69	0.64	1002	3348	3311	3283	3246	3218	3297	3232	138	980	500	2350	5	1	27694076	895	-140.43	1.21	12	0.01	-23.00	2674.00	6190	20230621	-47.82	3065	20240207	5.38	4075	-20.74	20240111	3065	5.38	20240207	6190	-47.82	20230621	3065	5.38	20240207	3.89	N	068050	500	138 억	177661	N	N	0	N	N
97	20240213	160518	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3275	-15	5	-0.46	191649285	58323	62.59	3285	3320	3255	4275	2305	3290	3286.00	0.67	-9475	3343	3316	3278	3251	3213	3330	3265	138	985	500	2360	5	1	27694076	907	-142.39	1.22	12	0.21	-23.00	2674.00	6190	20230621	-47.09	3065	20240207	6.85	4075	-19.63	20240111	3065	6.85	20240207	6190	-47.09	20230621	3065	6.85	20240207	3.89	N	068050	500	138 억	186884	N	N	0	N	N
98	20240213	150516	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3260	-30	5	-0.91	180633265	54951	58.97	3285	3320	3260	4275	2305	3290	3287.17	0.67	-8892	3343	3316	3278	3251	3213	3330	3265	138	985	500	2360	5	1	27694076	903	-141.74	1.22	12	0.20	-23.00	2674.00	6190	20230621	-47.33	3065	20240207	6.36	4075	-20.00	20240111	3065	6.36	20240207	6190	-47.33	20230621	3065	6.36	20240207	3.89	N	068050	500	138 억	186884	N	N	0	N	N
99	20240213	140525	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3270	-20	5	-0.61	149947885	45547	48.88	3285	3320	3265	4275	2305	3290	3292.16	0.67	-8586	3343	3316	3278	3251	3213	3330	3265	138	985	500	2360	5	1	27694076	906	-142.17	1.22	12	0.16	-23.00	2674.00	6190	20230621	-47.17	3065	20240207	6.69	4075	-19.75	20240111	3065	6.69	20240207	6190	-47.17	20230621	3065	6.69	20240207	3.89	N	068050	500	138 억	186884	N	N	0	N	N
100	20240213	130518	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3280	-10	5	-0.30	127508000	38689	41.52	3285	3320	3275	4275	2305	3290	3295.72	0.67	-6727	3343	3316	3278	3251	3213	3330	3265	138	985	500	2360	5	1	27694076	908	-142.61	1.23	12	0.14	-23.00	2674.00	6190	20230621	-47.01	3065	20240207	7.01	4075	-19.51	20240111	3065	7.01	20240207	6190	-47.01	20230621	3065	7.01	20240207	3.89	N	068050	500	138 억	186884	N	N	0	N	N
101	20240213	120524	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3290	0	3	0.00	103978865	31512	33.82	3285	3320	3275	4275	2305	3290	3299.66	0.67	-5875	3343	3316	3278	3251	3213	3330	3265	138	985	500	2360	5	1	27694076	911	-143.04	1.23	12	0.11	-23.00	2674.00	6190	20230621	-46.85	3065	20240207	7.34	4075	-19.26	20240111	3065	7.34	20240207	6190	-46.85	20230621	3065	7.34	20240207	3.89	N	068050	500	138 억	186884	N	N	0	N	N
102	20240213	110522	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3310	20	2	0.61	86535205	26214	28.13	3285	3320	3275	4275	2305	3290	3301.11	0.67	-4194	3343	3316	3278	3251	3213	3330	3265	138	985	500	2360	5	1	27694076	917	-143.91	1.24	12	0.09	-23.00	2674.00	6190	20230621	-46.53	3065	20240207	7.99	4075	-18.77	20240111	3065	7.99	20240207	6190	-46.53	20230621	3065	7.99	20240207	3.89	N	068050	500	138 억	186884	N	N	0	N	N
103	20240213	100432	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3310	20	2	0.61	40890855	12398	13.30	3285	3320	3275	4275	2305	3290	3298.18	0.67	-469	3343	3316	3278	3251	3213	3330	3265	138	985	500	2360	5	1	27694076	917	-143.91	1.24	12	0.04	-23.00	2674.00	6190	20230621	-46.53	3065	20240207	7.99	4075	-18.77	20240111	3065	7.99	20240207	6190	-46.53	20230621	3065	7.99	20240207	3.89	N	068050	500	138 억	186884	N	N	0	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History