KissMeData/200350/price/prices-20240901.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

56 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	20240930	160943	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13130	-620	5	-4.51	1763367180	131511	90.36	13750	13900	13130	17870	9630	13750	13409.48	1.93	-3780	14290	14020	13590	13320	12890	14155	13455	50	4120	500	8520	10	1	9996025	1312	-12.13	2.26	12	1.32	-1082.00	5822.00	24400	20240314	-46.19	9340	20240122	40.58	24400	-46.19	20240314	9340	40.58	20240122	24400	-46.19	20240314	9340	40.58	20240122	3.78	N	200350	500	49 억	193384	N	N	N	N
3	20240930	150956	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13160	-590	5	-4.29	1662653330	123849	85.09	13750	13900	13160	17870	9630	13750	13424.84	1.93	-3747	14290	14020	13590	13320	12890	14155	13455	50	4120	500	8520	10	1	9996025	1315	-12.16	2.26	12	1.24	-1082.00	5822.00	24400	20240314	-46.07	9340	20240122	40.90	24400	-46.07	20240314	9340	40.90	20240122	24400	-46.07	20240314	9340	40.90	20240122	3.78	N	200350	500	49 억	193384	N	N	N	N
4	20240930	140955	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13300	-450	5	-3.27	1381223540	102567	70.47	13750	13900	13290	17870	9630	13750	13466.55	1.93	-2626	14290	14020	13590	13320	12890	14155	13455	50	4120	500	8520	10	1	9996025	1329	-12.29	2.28	12	1.03	-1082.00	5822.00	24400	20240314	-45.49	9340	20240122	42.40	24400	-45.49	20240314	9340	42.40	20240122	24400	-45.49	20240314	9340	42.40	20240122	3.78	N	200350	500	49 억	193384	N	N	N	N
5	20240930	130950	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13420	-330	5	-2.40	1282014560	95121	65.36	13750	13900	13340	17870	9630	13750	13477.72	1.93	684	14290	14020	13590	13320	12890	14155	13455	50	4120	500	8520	10	1	9996025	1341	-12.40	2.31	12	0.95	-1082.00	5822.00	24400	20240314	-45.00	9340	20240122	43.68	24400	-45.00	20240314	9340	43.68	20240122	24400	-45.00	20240314	9340	43.68	20240122	3.78	N	200350	500	49 억	193384	N	N	N	N
6	20240930	120947	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13500	-250	5	-1.82	1167202290	86538	59.46	13750	13900	13350	17870	9630	13750	13487.74	1.93	2713	14290	14020	13590	13320	12890	14155	13455	50	4120	500	8520	10	1	9996025	1349	-12.48	2.32	12	0.87	-1082.00	5822.00	24400	20240314	-44.67	9340	20240122	44.54	24400	-44.67	20240314	9340	44.54	20240122	24400	-44.67	20240314	9340	44.54	20240122	3.78	N	200350	500	49 억	193384	N	N	N	N
7	20240930	110945	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13520	-230	5	-1.67	985112380	73008	50.16	13750	13900	13350	17870	9630	13750	13493.21	1.93	-1326	14290	14020	13590	13320	12890	14155	13455	50	4120	500	8520	10	1	9996025	1351	-12.50	2.32	12	0.73	-1082.00	5822.00	24400	20240314	-44.59	9340	20240122	44.75	24400	-44.59	20240314	9340	44.75	20240122	24400	-44.59	20240314	9340	44.75	20240122	3.78	N	200350	500	49 억	193384	N	N	N	N
8	20240930	100943	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13520	-230	5	-1.67	598328600	44181	30.36	13750	13900	13430	17870	9630	13750	13542.66	1.93	-4269	14290	14020	13590	13320	12890	14155	13455	50	4120	500	8520	10	1	9996025	1351	-12.50	2.32	12	0.44	-1082.00	5822.00	24400	20240314	-44.59	9340	20240122	44.75	24400	-44.59	20240314	9340	44.75	20240122	24400	-44.59	20240314	9340	44.75	20240122	3.78	N	200350	500	49 억	193384	N	N	N	N
9	20240930	090905	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13460	-290	5	-2.11	181107590	13290	9.13	13750	13900	13460	17870	9630	13750	13627.35	1.93	-2201	14290	14020	13590	13320	12890	14155	13455	50	4120	500	8520	10	1	9996025	1345	-12.44	2.31	12	0.13	-1082.00	5822.00	24400	20240314	-44.84	9340	20240122	44.11	24400	-44.84	20240314	9340	44.11	20240122	24400	-44.84	20240314	9340	44.11	20240122	3.78	N	200350	500	49 억	193384	N	N	N	N
10	20240927	160953	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13750	350	2	2.61	1944299240	143026	115.23	13250	13860	13160	17420	9380	13400	13593.65	1.83	10004	13860	13630	13330	13100	12800	13745	13215	50	4020	500	8300	10	1	9996025	1374	-12.71	2.36	12	1.43	-1082.00	5822.00	24400	20240314	-43.65	9340	20240122	47.22	24400	-43.65	20240314	9340	47.22	20240122	24400	-43.65	20240314	9340	47.22	20240122	3.66	N	200350	500	49 억	183380	N	N	N	N
11	20240927	150953	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13600	200	2	1.49	1622858270	119608	96.37	13250	13760	13160	17420	9380	13400	13568.31	1.83	8128	13860	13630	13330	13100	12800	13745	13215	50	4020	500	8300	10	1	9996025	1359	-12.57	2.34	12	1.20	-1082.00	5822.00	24400	20240314	-44.26	9340	20240122	45.61	24400	-44.26	20240314	9340	45.61	20240122	24400	-44.26	20240314	9340	45.61	20240122	3.66	N	200350	500	49 억	183380	N	N	N	N
12	20240927	141002	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13450	50	2	0.37	1357825530	100004	80.57	13250	13760	13160	17420	9380	13400	13577.93	1.83	10249	13860	13630	13330	13100	12800	13745	13215	50	4020	500	8300	10	1	9996025	1344	-12.43	2.31	12	1.00	-1082.00	5822.00	24400	20240314	-44.88	9340	20240122	44.00	24400	-44.88	20240314	9340	44.00	20240122	24400	-44.88	20240314	9340	44.00	20240122	3.66	N	200350	500	49 억	183380	N	N	N	N
13	20240927	130955	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13540	140	2	1.04	1196219350	88007	70.91	13250	13760	13160	17420	9380	13400	13592.59	1.83	8562	13860	13630	13330	13100	12800	13745	13215	50	4020	500	8300	10	1	9996025	1353	-12.51	2.33	12	0.88	-1082.00	5822.00	24400	20240314	-44.51	9340	20240122	44.97	24400	-44.51	20240314	9340	44.97	20240122	24400	-44.51	20240314	9340	44.97	20240122	3.66	N	200350	500	49 억	183380	N	N	N	N
14	20240927	120948	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13610	210	2	1.57	1060476680	78023	62.86	13250	13760	13160	17420	9380	13400	13592.15	1.83	9858	13860	13630	13330	13100	12800	13745	13215	50	4020	500	8300	10	1	9996025	1360	-12.58	2.34	12	0.78	-1082.00	5822.00	24400	20240314	-44.22	9340	20240122	45.72	24400	-44.22	20240314	9340	45.72	20240122	24400	-44.22	20240314	9340	45.72	20240122	3.66	N	200350	500	49 억	183380	N	N	N	N
15	20240927	110952	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13450	50	2	0.37	909257470	66905	53.90	13250	13760	13160	17420	9380	13400	13590.63	1.83	10653	13860	13630	13330	13100	12800	13745	13215	50	4020	500	8300	10	1	9996025	1344	-12.43	2.31	12	0.67	-1082.00	5822.00	24400	20240314	-44.88	9340	20240122	44.00	24400	-44.88	20240314	9340	44.00	20240122	24400	-44.88	20240314	9340	44.00	20240122	3.66	N	200350	500	49 억	183380	N	N	N	N
16	20240927	100949	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13720	320	2	2.39	618004020	45439	36.61	13250	13760	13160	17420	9380	13400	13601.28	1.83	13149	13860	13630	13330	13100	12800	13745	13215	50	4020	500	8300	10	1	9996025	1371	-12.68	2.36	12	0.45	-1082.00	5822.00	24400	20240314	-43.77	9340	20240122	46.90	24400	-43.77	20240314	9340	46.90	20240122	24400	-43.77	20240314	9340	46.90	20240122	3.66	N	200350	500	49 억	183380	N	N	N	N
17	20240927	090952	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13330	-70	5	-0.52	68262570	5148	4.15	13250	13380	13160	17420	9380	13400	13256.59	1.83	677	13860	13630	13330	13100	12800	13745	13215	50	4020	500	8300	10	1	9996025	1332	-12.32	2.29	12	0.05	-1082.00	5822.00	24400	20240314	-45.37	9340	20240122	42.72	24400	-45.37	20240314	9340	42.72	20240122	24400	-45.37	20240314	9340	42.72	20240122	3.66	N	200350	500	49 억	183380	N	N	N	N
18	20240926	160934	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13400	290	2	2.21	1642345520	123001	36.86	13110	13560	13030	17040	9180	13110	13351.93	1.80	3602	14043	13576	13263	12796	12483	13420	12640	50	3930	500	8120	10	1	9996025	1339	-12.38	2.30	12	1.23	-1082.00	5822.00	24400	20240314	-45.08	9340	20240122	43.47	24400	-45.08	20240314	9340	43.47	20240122	24400	-45.08	20240314	9340	43.47	20240122	3.64	N	200350	500	49 억	179753	N	N	N	N
19	20240926	150937	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13500	390	2	2.97	1555709940	116545	34.93	13110	13560	13030	17040	9180	13110	13348.58	1.80	3233	14043	13576	13263	12796	12483	13420	12640	50	3930	500	8120	10	1	9996025	1349	-12.48	2.32	12	1.17	-1082.00	5822.00	24400	20240314	-44.67	9340	20240122	44.54	24400	-44.67	20240314	9340	44.54	20240122	24400	-44.67	20240314	9340	44.54	20240122	3.64	N	200350	500	49 억	179753	N	N	N	N
20	20240926	140945	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13320	210	2	1.60	1372657440	102890	30.84	13110	13560	13030	17040	9180	13110	13341.02	1.80	-634	14043	13576	13263	12796	12483	13420	12640	50	3930	500	8120	10	1	9996025	1331	-12.31	2.29	12	1.03	-1082.00	5822.00	24400	20240314	-45.41	9340	20240122	42.61	24400	-45.41	20240314	9340	42.61	20240122	24400	-45.41	20240314	9340	42.61	20240122	3.64	N	200350	500	49 억	179753	N	N	N	N
21	20240926	130943	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13420	310	2	2.36	1185404470	88873	26.64	13110	13560	13030	17040	9180	13110	13338.18	1.80	-3154	14043	13576	13263	12796	12483	13420	12640	50	3930	500	8120	10	1	9996025	1341	-12.40	2.31	12	0.89	-1082.00	5822.00	24400	20240314	-45.00	9340	20240122	43.68	24400	-45.00	20240314	9340	43.68	20240122	24400	-45.00	20240314	9340	43.68	20240122	3.64	N	200350	500	49 억	179753	N	N	N	N
22	20240926	120945	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13400	290	2	2.21	1126472030	84483	25.32	13110	13560	13030	17040	9180	13110	13333.71	1.80	-5394	14043	13576	13263	12796	12483	13420	12640	50	3930	500	8120	10	1	9996025	1339	-12.38	2.30	12	0.85	-1082.00	5822.00	24400	20240314	-45.08	9340	20240122	43.47	24400	-45.08	20240314	9340	43.47	20240122	24400	-45.08	20240314	9340	43.47	20240122	3.64	N	200350	500	49 억	179753	N	N	N	N
23	20240926	110945	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13440	330	2	2.52	952462790	71563	21.45	13110	13480	13030	17040	9180	13110	13309.43	1.80	-6061	14043	13576	13263	12796	12483	13420	12640	50	3930	500	8120	10	1	9996025	1343	-12.42	2.31	12	0.72	-1082.00	5822.00	24400	20240314	-44.92	9340	20240122	43.90	24400	-44.92	20240314	9340	43.90	20240122	24400	-44.92	20240314	9340	43.90	20240122	3.64	N	200350	500	49 억	179753	N	N	N	N
24	20240926	100946	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13310	200	2	1.53	617728080	46559	13.95	13110	13420	13030	17040	9180	13110	13267.64	1.80	-8411	14043	13576	13263	12796	12483	13420	12640	50	3930	500	8120	10	1	9996025	1330	-12.30	2.29	12	0.47	-1082.00	5822.00	24400	20240314	-45.45	9340	20240122	42.51	24400	-45.45	20240314	9340	42.51	20240122	24400	-45.45	20240314	9340	42.51	20240122	3.64	N	200350	500	49 억	179753	N	N	N	N
25	20240926	090943	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13150	40	2	0.31	68602570	5241	1.57	13110	13190	13030	17040	9180	13110	13089.60	1.80	1377	14043	13576	13263	12796	12483	13420	12640	50	3930	500	8120	10	1	9996025	1314	-12.15	2.26	12	0.05	-1082.00	5822.00	24400	20240314	-46.11	9340	20240122	40.79	24400	-46.11	20240314	9340	40.79	20240122	24400	-46.11	20240314	9340	40.79	20240122	3.64	N	200350	500	49 억	179753	N	N	N	N
26	20240925	160933	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13110	-610	5	-4.45	4422281350	333059	29.25	13300	13730	12950	17830	9610	13720	13277.85	1.84	-12423	15413	14566	13323	12476	11233	14990	12900	50	4110	500	8500	10	1	9996025	1310	-12.12	2.25	12	3.33	-1082.00	5822.00	24400	20240314	-46.27	9340	20240122	40.36	24400	-46.27	20240314	9340	40.36	20240122	24400	-46.27	20240314	9340	40.36	20240122	3.42	N	200350	500	49 억	183473	N	N	N	N
27	20240925	150941	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13170	-550	5	-4.01	4046134290	304413	26.73	13300	13730	12950	17830	9610	13720	13291.57	1.84	-19030	15413	14566	13323	12476	11233	14990	12900	50	4110	500	8500	10	1	9996025	1316	-12.17	2.26	12	3.05	-1082.00	5822.00	24400	20240314	-46.02	9340	20240122	41.01	24400	-46.02	20240314	9340	41.01	20240122	24400	-46.02	20240314	9340	41.01	20240122	3.42	N	200350	500	49 억	183473	N	N	N	N
28	20240925	140942	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13290	-430	5	-3.13	3270321870	245499	21.56	13300	13730	13100	17830	9610	13720	13321.09	1.84	-6634	15413	14566	13323	12476	11233	14990	12900	50	4110	500	8500	10	1	9996025	1328	-12.28	2.28	12	2.46	-1082.00	5822.00	24400	20240314	-45.53	9340	20240122	42.29	24400	-45.53	20240314	9340	42.29	20240122	24400	-45.53	20240314	9340	42.29	20240122	3.42	N	200350	500	49 억	183473	N	N	N	N
29	20240925	130943	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13240	-480	5	-3.50	2834919780	213047	18.71	13300	13730	13100	17830	9610	13720	13306.51	1.84	-5322	15413	14566	13323	12476	11233	14990	12900	50	4110	500	8500	10	1	9996025	1323	-12.24	2.27	12	2.13	-1082.00	5822.00	24400	20240314	-45.74	9340	20240122	41.76	24400	-45.74	20240314	9340	41.76	20240122	24400	-45.74	20240314	9340	41.76	20240122	3.42	N	200350	500	49 억	183473	N	N	N	N
30	20240925	120942	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13290	-430	5	-3.13	2561975560	192616	16.91	13300	13730	13100	17830	9610	13720	13300.91	1.84	-1751	15413	14566	13323	12476	11233	14990	12900	50	4110	500	8500	10	1	9996025	1328	-12.28	2.28	12	1.93	-1082.00	5822.00	24400	20240314	-45.53	9340	20240122	42.29	24400	-45.53	20240314	9340	42.29	20240122	24400	-45.53	20240314	9340	42.29	20240122	3.42	N	200350	500	49 억	183473	N	N	N	N
31	20240925	110938	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13220	-500	5	-3.64	2182214350	164310	14.43	13300	13490	13100	17830	9610	13720	13281.03	1.84	51	15413	14566	13323	12476	11233	14990	12900	50	4110	500	8500	10	1	9996025	1321	-12.22	2.27	12	1.64	-1082.00	5822.00	24400	20240314	-45.82	9340	20240122	41.54	24400	-45.82	20240314	9340	41.54	20240122	24400	-45.82	20240314	9340	41.54	20240122	3.42	N	200350	500	49 억	183473	N	N	N	N
32	20240925	100934	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13340	-380	5	-2.77	1831397940	137837	12.10	13300	13490	13100	17830	9610	13720	13286.63	1.84	1909	15413	14566	13323	12476	11233	14990	12900	50	4110	500	8500	10	1	9996025	1333	-12.33	2.29	12	1.38	-1082.00	5822.00	24400	20240314	-45.33	9340	20240122	42.83	24400	-45.33	20240314	9340	42.83	20240122	24400	-45.33	20240314	9340	42.83	20240122	3.42	N	200350	500	49 억	183473	N	N	N	N
33	20240925	090945	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13230	-490	5	-3.57	884106920	66949	5.88	13300	13300	13100	17830	9610	13720	13205.53	1.84	-804	15413	14566	13323	12476	11233	14990	12900	50	4110	500	8500	10	1	9996025	1322	-12.23	2.27	12	0.67	-1082.00	5822.00	24400	20240314	-45.78	9340	20240122	41.65	24400	-45.78	20240314	9340	41.65	20240122	24400	-45.78	20240314	9340	41.65	20240122	3.42	N	200350	500	49 억	183473	N	N	N	N
34	20240924	160932	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13720	1550	2	12.74	14665576890	1107139	493.86	12180	14170	12080	15820	8520	12170	13245.76	1.41	44995	12990	12580	12060	11650	11130	12785	11855	50	3650	500	7540	10	1	9996025	1371	-12.68	2.36	12	11.08	-1082.00	5822.00	24400	20240314	-43.77	9340	20240122	46.90	24400	-43.77	20240314	9340	46.90	20240122	24400	-43.77	20240314	9340	46.90	20240122	3.53	N	200350	500	49 억	140482	N	N	N	N
35	20240924	150934	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13780	1610	2	13.23	13756383390	1041177	464.44	12180	14170	12080	15820	8520	12170	13212.40	1.41	32273	12990	12580	12060	11650	11130	12785	11855	50	3650	500	7540	10	1	9996025	1377	-12.74	2.37	12	10.42	-1082.00	5822.00	24400	20240314	-43.52	9340	20240122	47.54	24400	-43.52	20240314	9340	47.54	20240122	24400	-43.52	20240314	9340	47.54	20240122	3.53	N	200350	500	49 억	140482	N	N	N	N
36	20240924	140924	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13280	1110	2	9.12	8628631240	666020	297.09	12180	13500	12080	15820	8520	12170	12955.59	1.41	13774	12990	12580	12060	11650	11130	12785	11855	50	3650	500	7540	10	1	9996025	1327	-12.27	2.28	12	6.66	-1082.00	5822.00	24400	20240314	-45.57	9340	20240122	42.18	24400	-45.57	20240314	9340	42.18	20240122	24400	-45.57	20240314	9340	42.18	20240122	3.53	N	200350	500	49 억	140482	N	N	N	N
37	20240924	130934	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	13020	850	2	6.98	7757488320	599587	267.46	12180	13500	12080	15820	8520	12170	12938.13	1.41	7865	12990	12580	12060	11650	11130	12785	11855	50	3650	500	7540	10	1	9996025	1301	-12.03	2.24	12	6.00	-1082.00	5822.00	24400	20240314	-46.64	9340	20240122	39.40	24400	-46.64	20240314	9340	39.40	20240122	24400	-46.64	20240314	9340	39.40	20240122	3.53	N	200350	500	49 억	140482	N	N	N	N
38	20240924	120927	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12880	710	2	5.83	2102803310	167847	74.87	12180	12980	12080	15820	8520	12170	12528.23	1.41	23156	12990	12580	12060	11650	11130	12785	11855	50	3650	500	7540	10	1	9996025	1287	-11.90	2.21	12	1.68	-1082.00	5822.00	24400	20240314	-47.21	9340	20240122	37.90	24400	-47.21	20240314	9340	37.90	20240122	24400	-47.21	20240314	9340	37.90	20240122	3.53	N	200350	500	49 억	140482	N	N	N	N
39	20240924	110935	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12500	330	2	2.71	955258430	77695	34.66	12180	12500	12080	15820	8520	12170	12295.08	1.41	5111	12990	12580	12060	11650	11130	12785	11855	50	3650	500	7540	10	1	9996025	1250	-11.55	2.15	12	0.78	-1082.00	5822.00	24400	20240314	-48.77	9340	20240122	33.83	24400	-48.77	20240314	9340	33.83	20240122	24400	-48.77	20240314	9340	33.83	20240122	3.53	N	200350	500	49 억	140482	N	N	N	N
40	20240924	100934	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12260	90	2	0.74	597067850	48785	21.76	12180	12500	12080	15820	8520	12170	12238.85	1.41	1726	12990	12580	12060	11650	11130	12785	11855	50	3650	500	7540	10	1	9996025	1226	-11.33	2.11	12	0.49	-1082.00	5822.00	24400	20240314	-49.75	9340	20240122	31.26	24400	-49.75	20240314	9340	31.26	20240122	24400	-49.75	20240314	9340	31.26	20240122	3.53	N	200350	500	49 억	140482	N	N	N	N
41	20240924	090936	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12210	40	2	0.33	156642950	12903	5.76	12180	12280	12080	15820	8520	12170	12139.89	1.41	4810	12990	12580	12060	11650	11130	12785	11855	50	3650	500	7540	10	1	9996025	1221	-11.28	2.10	12	0.13	-1082.00	5822.00	24400	20240314	-49.96	9340	20240122	30.73	24400	-49.96	20240314	9340	30.73	20240122	24400	-49.96	20240314	9340	30.73	20240122	3.53	N	200350	500	49 억	140482	N	N	N	N
42	20240923	160930	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12170	520	2	4.46	2704553070	223265	86.75	11700	12470	11540	15140	8160	11650	12113.48	1.28	12019	12776	12212	11926	11362	11076	12070	11220	50	3490	500	7220	10	1	9996025	1217	-11.25	2.09	12	2.23	-1082.00	5822.00	24400	20240314	-50.12	9340	20240122	30.30	24400	-50.12	20240314	9340	30.30	20240122	24400	-50.12	20240314	9340	30.30	20240122	3.15	N	200350	500	49 억	127974	N	N	N	N
43	20240923	150932	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12210	560	2	4.81	2546608490	210297	81.71	11700	12470	11540	15140	8160	11650	12109.58	1.28	10076	12776	12212	11926	11362	11076	12070	11220	50	3490	500	7220	10	1	9996025	1221	-11.28	2.10	12	2.10	-1082.00	5822.00	24400	20240314	-49.96	9340	20240122	30.73	24400	-49.96	20240314	9340	30.73	20240122	24400	-49.96	20240314	9340	30.73	20240122	3.15	N	200350	500	49 억	127974	N	N	N	N
44	20240923	140938	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12240	590	2	5.06	2164930090	179104	69.59	11700	12470	11540	15140	8160	11650	12087.56	1.28	3192	12776	12212	11926	11362	11076	12070	11220	50	3490	500	7220	10	1	9996025	1224	-11.31	2.10	12	1.79	-1082.00	5822.00	24400	20240314	-49.84	9340	20240122	31.05	24400	-49.84	20240314	9340	31.05	20240122	24400	-49.84	20240314	9340	31.05	20240122	3.15	N	200350	500	49 억	127974	N	N	N	N
45	20240923	130934	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	12210	560	2	4.81	1541737560	128180	49.80	11700	12470	11540	15140	8160	11650	12027.91	1.28	-3041	12776	12212	11926	11362	11076	12070	11220	50	3490	500	7220	10	1	9996025	1221	-11.28	2.10	12	1.28	-1082.00	5822.00	24400	20240314	-49.96	9340	20240122	30.73	24400	-49.96	20240314	9340	30.73	20240122	24400	-49.96	20240314	9340	30.73	20240122	3.15	N	200350	500	49 억	127974	N	N	N	N
46	20240923	120934	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11840	190	2	1.63	572031620	48754	18.94	11700	11910	11540	15140	8160	11650	11733.02	1.28	2009	12776	12212	11926	11362	11076	12070	11220	50	3490	500	7220	10	1	9996025	1184	-10.94	2.03	12	0.49	-1082.00	5822.00	24400	20240314	-51.48	9340	20240122	26.77	24400	-51.48	20240314	9340	26.77	20240122	24400	-51.48	20240314	9340	26.77	20240122	3.15	N	200350	500	49 억	127974	N	N	N	N
47	20240923	110934	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11800	150	2	1.29	512741350	43733	16.99	11700	11910	11540	15140	8160	11650	11724.36	1.28	1638	12776	12212	11926	11362	11076	12070	11220	50	3490	500	7220	10	1	9996025	1180	-10.91	2.03	12	0.44	-1082.00	5822.00	24400	20240314	-51.64	9340	20240122	26.34	24400	-51.64	20240314	9340	26.34	20240122	24400	-51.64	20240314	9340	26.34	20240122	3.15	N	200350	500	49 억	127974	N	N	N	N
48	20240923	100932	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11800	150	2	1.29	355852410	30476	11.84	11700	11890	11540	15140	8160	11650	11676.48	1.28	3945	12776	12212	11926	11362	11076	12070	11220	50	3490	500	7220	10	1	9996025	1180	-10.91	2.03	12	0.30	-1082.00	5822.00	24400	20240314	-51.64	9340	20240122	26.34	24400	-51.64	20240314	9340	26.34	20240122	24400	-51.64	20240314	9340	26.34	20240122	3.15	N	200350	500	49 억	127974	N	N	N	N
49	20240923	090933	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11620	-30	5	-0.26	186872750	16042	6.23	11700	11840	11540	15140	8160	11650	11648.97	1.28	-1955	12776	12212	11926	11362	11076	12070	11220	50	3490	500	7220	10	1	9996025	1162	-10.74	2.00	12	0.16	-1082.00	5822.00	24400	20240314	-52.38	9340	20240122	24.41	24400	-52.38	20240314	9340	24.41	20240122	24400	-52.38	20240314	9340	24.41	20240122	3.15	N	200350	500	49 억	127974	N	N	N	N
50	20240913	160847	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10570	-10	5	-0.09	250584560	23660	51.94	10490	10700	10420	13750	7410	10580	10591.24	0.71	2071	10786	10682	10486	10382	10186	10735	10435	50	3170	500	6550	10	1	9996025	1057	-9.77	1.82	12	0.24	-1082.00	5822.00	24400	20240314	-56.68	9340	20240122	13.17	24400	-56.68	20240314	9340	13.17	20240122	24400	-56.68	20240314	9340	13.17	20240122	3.20	N	200350	500	49 억	71449	N	N	N	N
51	20240913	150853	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10670	90	2	0.85	224568080	21202	46.54	10490	10700	10420	13750	7410	10580	10591.83	0.71	1672	10786	10682	10486	10382	10186	10735	10435	50	3170	500	6550	10	1	9996025	1067	-9.86	1.83	12	0.21	-1082.00	5822.00	24400	20240314	-56.27	9340	20240122	14.24	24400	-56.27	20240314	9340	14.24	20240122	24400	-56.27	20240314	9340	14.24	20240122	3.20	N	200350	500	49 억	71449	N	N	N	N
52	20240913	140858	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10590	10	2	0.09	192574920	18199	39.95	10490	10700	10420	13750	7410	10580	10581.62	0.71	1162	10786	10682	10486	10382	10186	10735	10435	50	3170	500	6550	10	1	9996025	1059	-9.79	1.82	12	0.18	-1082.00	5822.00	24400	20240314	-56.60	9340	20240122	13.38	24400	-56.60	20240314	9340	13.38	20240122	24400	-56.60	20240314	9340	13.38	20240122	3.20	N	200350	500	49 억	71449	N	N	N	N
53	20240913	130850	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10670	90	2	0.85	173337880	16383	35.96	10490	10700	10420	13750	7410	10580	10580.35	0.71	815	10786	10682	10486	10382	10186	10735	10435	50	3170	500	6550	10	1	9996025	1067	-9.86	1.83	12	0.16	-1082.00	5822.00	24400	20240314	-56.27	9340	20240122	14.24	24400	-56.27	20240314	9340	14.24	20240122	24400	-56.27	20240314	9340	14.24	20240122	3.20	N	200350	500	49 억	71449	N	N	N	N
54	20240913	120851	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10630	50	2	0.47	162593160	15372	33.74	10490	10700	10420	13750	7410	10580	10577.23	0.71	1071	10786	10682	10486	10382	10186	10735	10435	50	3170	500	6550	10	1	9996025	1063	-9.82	1.83	12	0.15	-1082.00	5822.00	24400	20240314	-56.43	9340	20240122	13.81	24400	-56.43	20240314	9340	13.81	20240122	24400	-56.43	20240314	9340	13.81	20240122	3.20	N	200350	500	49 억	71449	N	N	N	N
55	20240913	110852	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10670	90	2	0.85	133182060	12604	27.67	10490	10700	10420	13750	7410	10580	10566.65	0.71	1921	10786	10682	10486	10382	10186	10735	10435	50	3170	500	6550	10	1	9996025	1067	-9.86	1.83	12	0.13	-1082.00	5822.00	24400	20240314	-56.27	9340	20240122	14.24	24400	-56.27	20240314	9340	14.24	20240122	24400	-56.27	20240314	9340	14.24	20240122	3.20	N	200350	500	49 억	71449	N	N	N	N
56	20240913	100856	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10570	-10	5	-0.09	107476380	10184	22.36	10490	10700	10420	13750	7410	10580	10553.45	0.71	2080	10786	10682	10486	10382	10186	10735	10435	50	3170	500	6550	10	1	9996025	1057	-9.77	1.82	12	0.10	-1082.00	5822.00	24400	20240314	-56.68	9340	20240122	13.17	24400	-56.68	20240314	9340	13.17	20240122	24400	-56.68	20240314	9340	13.17	20240122	3.20	N	200350	500	49 억	71449	N	N	N	N
57	20240913	090859	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10520	-60	5	-0.57	16034560	1529	3.36	10490	10580	10420	13750	7410	10580	10486.96	0.71	567	10786	10682	10486	10382	10186	10735	10435	50	3170	500	6550	10	1	9996025	1052	-9.72	1.81	12	0.02	-1082.00	5822.00	24400	20240314	-56.89	9340	20240122	12.63	24400	-56.89	20240314	9340	12.63	20240122	24400	-56.89	20240314	9340	12.63	20240122	3.20	N	200350	500	49 억	71449	N	N	N	N
58	20240912	160836	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10580	290	2	2.82	472211900	45278	89.71	10410	10590	10290	13370	7210	10290	10429.10	0.56	15415	10683	10486	10283	10086	9883	10585	10185	50	3080	500	6370	10	1	9996025	1058	-9.78	1.82	12	0.45	-1082.00	5822.00	24400	20240314	-56.64	9340	20240122	13.28	24400	-56.64	20240314	9340	13.28	20240122	24400	-56.64	20240314	9340	13.28	20240122	3.26	N	200350	500	49 억	55725	N	N	N	N
59	20240912	150851	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10560	270	2	2.62	434780970	41731	82.69	10410	10590	10290	13370	7210	10290	10418.66	0.56	15973	10683	10486	10283	10086	9883	10585	10185	50	3080	500	6370	10	1	9996025	1056	-9.76	1.81	12	0.42	-1082.00	5822.00	24400	20240314	-56.72	9340	20240122	13.06	24400	-56.72	20240314	9340	13.06	20240122	24400	-56.72	20240314	9340	13.06	20240122	3.26	N	200350	500	49 억	55725	N	N	N	N
60	20240912	140854	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10450	160	2	1.55	317520130	30552	60.54	10410	10480	10290	13370	7210	10290	10392.78	0.56	10369	10683	10486	10283	10086	9883	10585	10185	50	3080	500	6370	10	1	9996025	1045	-9.66	1.79	12	0.31	-1082.00	5822.00	24400	20240314	-57.17	9340	20240122	11.88	24400	-57.17	20240314	9340	11.88	20240122	24400	-57.17	20240314	9340	11.88	20240122	3.26	N	200350	500	49 억	55725	N	N	N	N
61	20240912	130847	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10470	180	2	1.75	292607610	28165	55.81	10410	10480	10290	13370	7210	10290	10389.05	0.56	9028	10683	10486	10283	10086	9883	10585	10185	50	3080	500	6370	10	1	9996025	1047	-9.68	1.80	12	0.28	-1082.00	5822.00	24400	20240314	-57.09	9340	20240122	12.10	24400	-57.09	20240314	9340	12.10	20240122	24400	-57.09	20240314	9340	12.10	20240122	3.26	N	200350	500	49 억	55725	N	N	N	N
62	20240912	120845	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10350	60	2	0.58	248896160	23973	47.50	10410	10480	10290	13370	7210	10290	10382.35	0.56	8309	10683	10486	10283	10086	9883	10585	10185	50	3080	500	6370	10	1	9996025	1035	-9.57	1.78	12	0.24	-1082.00	5822.00	24400	20240314	-57.58	9340	20240122	10.81	24400	-57.58	20240314	9340	10.81	20240122	24400	-57.58	20240314	9340	10.81	20240122	3.26	N	200350	500	49 억	55725	N	N	N	N
63	20240912	110845	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10350	60	2	0.58	206249020	19845	39.32	10410	10480	10290	13370	7210	10290	10393.00	0.56	7856	10683	10486	10283	10086	9883	10585	10185	50	3080	500	6370	10	1	9996025	1035	-9.57	1.78	12	0.20	-1082.00	5822.00	24400	20240314	-57.58	9340	20240122	10.81	24400	-57.58	20240314	9340	10.81	20240122	24400	-57.58	20240314	9340	10.81	20240122	3.26	N	200350	500	49 억	55725	N	N	N	N
64	20240912	100847	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10460	170	2	1.65	127268940	12214	24.20	10410	10480	10290	13370	7210	10290	10419.92	0.56	5635	10683	10486	10283	10086	9883	10585	10185	50	3080	500	6370	10	1	9996025	1046	-9.67	1.80	12	0.12	-1082.00	5822.00	24400	20240314	-57.13	9340	20240122	11.99	24400	-57.13	20240314	9340	11.99	20240122	24400	-57.13	20240314	9340	11.99	20240122	3.26	N	200350	500	49 억	55725	N	N	N	N
65	20240912	090847	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10450	160	2	1.55	16996030	1644	3.26	10410	10450	10290	13370	7210	10290	10338.22	0.56	965	10683	10486	10283	10086	9883	10585	10185	50	3080	500	6370	10	1	9996025	1045	-9.66	1.79	12	0.02	-1082.00	5822.00	24400	20240314	-57.17	9340	20240122	11.88	24400	-57.17	20240314	9340	11.88	20240122	24400	-57.17	20240314	9340	11.88	20240122	3.26	N	200350	500	49 억	55725	N	N	N	N
66	20240911	160828	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10290	70	2	0.68	515035010	50284	219.96	10120	10480	10080	13280	7160	10220	10242.34	0.53	2005	10460	10340	10180	10060	9900	10260	9980	50	3060	500	6330	10	1	9996025	1029	-9.51	1.77	12	0.50	-1082.00	5822.00	24400	20240314	-57.83	9340	20240122	10.17	24400	-57.83	20240314	9340	10.17	20240122	24400	-57.83	20240314	9340	10.17	20240122	3.33	N	200350	500	49 억	53473	N	N	N	N
67	20240911	150835	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10140	-80	5	-0.78	463850520	45269	198.02	10120	10480	10080	13280	7160	10220	10246.54	0.53	2687	10460	10340	10180	10060	9900	10260	9980	50	3060	500	6330	10	1	9996025	1014	-9.37	1.74	12	0.45	-1082.00	5822.00	24400	20240314	-58.44	9340	20240122	8.57	24400	-58.44	20240314	9340	8.57	20240122	24400	-58.44	20240314	9340	8.57	20240122	3.33	N	200350	500	49 억	53473	N	N	N	N
68	20240911	140836	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10190	-30	5	-0.29	363110040	35302	154.42	10120	10480	10120	13280	7160	10220	10285.82	0.53	-2079	10460	10340	10180	10060	9900	10260	9980	50	3060	500	6330	10	1	9996025	1019	-9.42	1.75	12	0.35	-1082.00	5822.00	24400	20240314	-58.24	9340	20240122	9.10	24400	-58.24	20240314	9340	9.10	20240122	24400	-58.24	20240314	9340	9.10	20240122	3.33	N	200350	500	49 억	53473	N	N	N	N
69	20240911	130832	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10250	30	2	0.29	338819800	32918	143.99	10120	10480	10120	13280	7160	10220	10292.84	0.53	-1200	10460	10340	10180	10060	9900	10260	9980	50	3060	500	6330	10	1	9996025	1025	-9.47	1.76	12	0.33	-1082.00	5822.00	24400	20240314	-57.99	9340	20240122	9.74	24400	-57.99	20240314	9340	9.74	20240122	24400	-57.99	20240314	9340	9.74	20240122	3.33	N	200350	500	49 억	53473	N	N	N	N
70	20240911	120837	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10190	-30	5	-0.29	317165820	30801	134.73	10120	10480	10120	13280	7160	10220	10297.26	0.53	-792	10460	10340	10180	10060	9900	10260	9980	50	3060	500	6330	10	1	9996025	1019	-9.42	1.75	12	0.31	-1082.00	5822.00	24400	20240314	-58.24	9340	20240122	9.10	24400	-58.24	20240314	9340	9.10	20240122	24400	-58.24	20240314	9340	9.10	20240122	3.33	N	200350	500	49 억	53473	N	N	N	N
71	20240911	110827	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10300	80	2	0.78	302795570	29396	128.59	10120	10480	10120	13280	7160	10220	10300.57	0.53	-711	10460	10340	10180	10060	9900	10260	9980	50	3060	500	6330	10	1	9996025	1030	-9.52	1.77	12	0.29	-1082.00	5822.00	24400	20240314	-57.79	9340	20240122	10.28	24400	-57.79	20240314	9340	10.28	20240122	24400	-57.79	20240314	9340	10.28	20240122	3.33	N	200350	500	49 억	53473	N	N	N	N
72	20240911	100824	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10320	100	2	0.98	233867710	22708	99.33	10120	10480	10120	13280	7160	10220	10298.91	0.53	-1023	10460	10340	10180	10060	9900	10260	9980	50	3060	500	6330	10	1	9996025	1032	-9.54	1.77	12	0.23	-1082.00	5822.00	24400	20240314	-57.70	9340	20240122	10.49	24400	-57.70	20240314	9340	10.49	20240122	24400	-57.70	20240314	9340	10.49	20240122	3.33	N	200350	500	49 억	53473	N	N	N	N
73	20240911	090839	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10150	-70	5	-0.68	44171320	4360	19.07	10120	10310	10120	13280	7160	10220	10131.04	0.53	1140	10460	10340	10180	10060	9900	10260	9980	50	3060	500	6330	10	1	9996025	1015	-9.38	1.74	12	0.04	-1082.00	5822.00	24400	20240314	-58.40	9340	20240122	8.67	24400	-58.40	20240314	9340	8.67	20240122	24400	-58.40	20240314	9340	8.67	20240122	3.33	N	200350	500	49 억	53473	N	N	N	N
74	20240910	160829	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10220	-40	5	-0.39	227396440	22429	40.83	10260	10300	10020	13330	7190	10260	10137.81	0.57	-2917	10720	10490	10140	9910	9560	10605	10025	50	3070	500	6360	10	1	9996025	1022	-9.45	1.76	12	0.22	-1082.00	5822.00	24400	20240314	-58.11	9340	20240122	9.42	24400	-58.11	20240314	9340	9.42	20240122	24400	-58.11	20240314	9340	9.42	20240122	3.37	N	200350	500	49 억	56543	N	N	N	N
75	20240910	150838	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10220	-40	5	-0.39	223599030	22057	40.16	10260	10300	10020	13330	7190	10260	10136.62	0.57	-2763	10720	10490	10140	9910	9560	10605	10025	50	3070	500	6360	10	1	9996025	1022	-9.45	1.76	12	0.22	-1082.00	5822.00	24400	20240314	-58.11	9340	20240122	9.42	24400	-58.11	20240314	9340	9.42	20240122	24400	-58.11	20240314	9340	9.42	20240122	3.37	N	200350	500	49 억	56543	N	N	N	N
76	20240910	140830	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10140	-120	5	-1.17	209976230	20717	37.72	10260	10300	10020	13330	7190	10260	10134.69	0.57	-2796	10720	10490	10140	9910	9560	10605	10025	50	3070	500	6360	10	1	9996025	1014	-9.37	1.74	12	0.21	-1082.00	5822.00	24400	20240314	-58.44	9340	20240122	8.57	24400	-58.44	20240314	9340	8.57	20240122	24400	-58.44	20240314	9340	8.57	20240122	3.37	N	200350	500	49 억	56543	N	N	N	N
77	20240910	130828	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10270	10	2	0.10	187793580	18539	33.75	10260	10300	10020	13330	7190	10260	10128.76	0.57	-1419	10720	10490	10140	9910	9560	10605	10025	50	3070	500	6360	10	1	9996025	1027	-9.49	1.76	12	0.19	-1082.00	5822.00	24400	20240314	-57.91	9340	20240122	9.96	24400	-57.91	20240314	9340	9.96	20240122	24400	-57.91	20240314	9340	9.96	20240122	3.37	N	200350	500	49 억	56543	N	N	N	N
78	20240910	120829	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10090	-170	5	-1.66	152376580	15051	27.40	10260	10300	10020	13330	7190	10260	10122.87	0.57	-1003	10720	10490	10140	9910	9560	10605	10025	50	3070	500	6360	10	1	9996025	1009	-9.33	1.73	12	0.15	-1082.00	5822.00	24400	20240314	-58.65	9340	20240122	8.03	24400	-58.65	20240314	9340	8.03	20240122	24400	-58.65	20240314	9340	8.03	20240122	3.37	N	200350	500	49 억	56543	N	N	N	N
79	20240910	110828	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10090	-170	5	-1.66	98698220	9717	17.69	10260	10300	10090	13330	7190	10260	10155.92	0.57	271	10720	10490	10140	9910	9560	10605	10025	50	3070	500	6360	10	1	9996025	1009	-9.33	1.73	12	0.10	-1082.00	5822.00	24400	20240314	-58.65	9340	20240122	8.03	24400	-58.65	20240314	9340	8.03	20240122	24400	-58.65	20240314	9340	8.03	20240122	3.37	N	200350	500	49 억	56543	N	N	N	N
80	20240910	100832	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10180	-80	5	-0.78	44794160	4394	8.00	10260	10300	10120	13330	7190	10260	10192.46	0.57	299	10720	10490	10140	9910	9560	10605	10025	50	3070	500	6360	10	1	9996025	1018	-9.41	1.75	12	0.04	-1082.00	5822.00	24400	20240314	-58.28	9340	20240122	8.99	24400	-58.28	20240314	9340	8.99	20240122	24400	-58.28	20240314	9340	8.99	20240122	3.37	N	200350	500	49 억	56543	N	N	N	N
81	20240910	090828	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10230	-30	5	-0.29	8190960	798	1.45	10260	10300	10220	13330	7190	10260	10265.18	0.57	183	10720	10490	10140	9910	9560	10605	10025	50	3070	500	6360	10	1	9996025	1023	-9.45	1.76	12	0.01	-1082.00	5822.00	24400	20240314	-58.07	9340	20240122	9.53	24400	-58.07	20240314	9340	9.53	20240122	24400	-58.07	20240314	9340	9.53	20240122	3.37	N	200350	500	49 억	56543	N	N	N	N
82	20240909	160813	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10260	130	2	1.28	547387610	54469	75.02	9890	10370	9790	13160	7100	10130	10049.45	0.49	8018	11050	10590	10360	9900	9670	10475	9785	50	3030	500	6280	10	1	9996025	1026	-9.48	1.76	12	0.54	-1082.00	5822.00	24400	20240314	-57.95	9340	20240122	9.85	24400	-57.95	20240314	9340	9.85	20240122	24400	-57.95	20240314	9340	9.85	20240122	3.39	N	200350	500	49 억	48562	N	N	N	N
83	20240909	150821	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10300	170	2	1.68	520599750	51863	71.43	9890	10370	9790	13160	7100	10130	10037.98	0.49	7783	11050	10590	10360	9900	9670	10475	9785	50	3030	500	6280	10	1	9996025	1030	-9.52	1.77	12	0.52	-1082.00	5822.00	24400	20240314	-57.79	9340	20240122	10.28	24400	-57.79	20240314	9340	10.28	20240122	24400	-57.79	20240314	9340	10.28	20240122	3.39	N	200350	500	49 억	48562	N	N	N	N
84	20240909	140824	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10230	100	2	0.99	461795630	46157	63.58	9890	10240	9790	13160	7100	10130	10004.89	0.49	5050	11050	10590	10360	9900	9670	10475	9785	50	3030	500	6280	10	1	9996025	1023	-9.45	1.76	12	0.46	-1082.00	5822.00	24400	20240314	-58.07	9340	20240122	9.53	24400	-58.07	20240314	9340	9.53	20240122	24400	-58.07	20240314	9340	9.53	20240122	3.39	N	200350	500	49 억	48562	N	N	N	N
85	20240909	130818	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10170	40	2	0.39	436977610	43719	60.22	9890	10220	9790	13160	7100	10130	9995.14	0.49	3704	11050	10590	10360	9900	9670	10475	9785	50	3030	500	6280	10	1	9996025	1017	-9.40	1.75	12	0.44	-1082.00	5822.00	24400	20240314	-58.32	9340	20240122	8.89	24400	-58.32	20240314	9340	8.89	20240122	24400	-58.32	20240314	9340	8.89	20240122	3.39	N	200350	500	49 억	48562	N	N	N	N
86	20240909	120816	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10140	10	2	0.10	398552170	39930	55.00	9890	10220	9790	13160	7100	10130	9981.27	0.49	3080	11050	10590	10360	9900	9670	10475	9785	50	3030	500	6280	10	1	9996025	1014	-9.37	1.74	12	0.40	-1082.00	5822.00	24400	20240314	-58.44	9340	20240122	8.57	24400	-58.44	20240314	9340	8.57	20240122	24400	-58.44	20240314	9340	8.57	20240122	3.39	N	200350	500	49 억	48562	N	N	N	N
87	20240909	110817	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10000	-130	5	-1.28	329247600	33033	45.50	9890	10120	9790	13160	7100	10130	9967.23	0.49	17	11050	10590	10360	9900	9670	10475	9785	50	3030	500	6280	10	1	9996025	1000	-9.24	1.72	12	0.33	-1082.00	5822.00	24400	20240314	-59.02	9340	20240122	7.07	24400	-59.02	20240314	9340	7.07	20240122	24400	-59.02	20240314	9340	7.07	20240122	3.39	N	200350	500	49 억	48562	N	N	N	N
88	20240909	100821	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10070	-60	5	-0.59	283781590	28490	39.24	9890	10120	9790	13160	7100	10130	9960.74	0.49	-698	11050	10590	10360	9900	9670	10475	9785	50	3030	500	6280	10	1	9996025	1007	-9.31	1.73	12	0.29	-1082.00	5822.00	24400	20240314	-58.73	9340	20240122	7.82	24400	-58.73	20240314	9340	7.82	20240122	24400	-58.73	20240314	9340	7.82	20240122	3.39	N	200350	500	49 억	48562	N	N	N	N
89	20240909	090815	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	9810	-320	5	-3.16	124855770	12593	17.35	9890	10120	9790	13160	7100	10130	9914.70	0.49	-2620	11050	10590	10360	9900	9670	10475	9785	50	3030	500	6280	10	1	9996025	981	-9.07	1.68	12	0.13	-1082.00	5822.00	24400	20240314	-59.80	9340	20240122	5.03	24400	-59.80	20240314	9340	5.03	20240122	24400	-59.80	20240314	9340	5.03	20240122	3.39	N	200350	500	49 억	48562	N	N	N	N
90	20240906	160803	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10130	-630	5	-5.86	730005750	70451	167.78	10640	10820	10130	13980	7540	10760	10361.89	0.57	-8382	11173	10966	10773	10566	10373	11070	10670	50	3220	500	6670	10	1	9996025	1013	-9.36	1.74	12	0.70	-1082.00	5822.00	24400	20240314	-58.48	9340	20240122	8.46	24400	-58.48	20240314	9340	8.46	20240122	24400	-58.48	20240314	9340	8.46	20240122	3.36	N	200350	500	49 억	56944	N	N	N	N
91	20240906	150816	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10200	-560	5	-5.20	670681510	64614	153.88	10640	10820	10140	13980	7540	10760	10379.38	0.57	-7267	11173	10966	10773	10566	10373	11070	10670	50	3220	500	6670	10	1	9996025	1020	-9.43	1.75	12	0.65	-1082.00	5822.00	24400	20240314	-58.20	9340	20240122	9.21	24400	-58.20	20240314	9340	9.21	20240122	24400	-58.20	20240314	9340	9.21	20240122	3.36	N	200350	500	49 억	56944	N	N	N	N
92	20240906	140826	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10400	-360	5	-3.35	436369030	41685	99.27	10640	10820	10360	13980	7540	10760	10467.73	0.57	-10117	11173	10966	10773	10566	10373	11070	10670	50	3220	500	6670	10	1	9996025	1040	-9.61	1.79	12	0.42	-1082.00	5822.00	24400	20240314	-57.38	9340	20240122	11.35	24400	-57.38	20240314	9340	11.35	20240122	24400	-57.38	20240314	9340	11.35	20240122	3.36	N	200350	500	49 억	56944	N	N	N	N
93	20240906	130817	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10370	-390	5	-3.62	389766640	37209	88.61	10640	10820	10360	13980	7540	10760	10474.50	0.57	-9128	11173	10966	10773	10566	10373	11070	10670	50	3220	500	6670	10	1	9996025	1037	-9.58	1.78	12	0.37	-1082.00	5822.00	24400	20240314	-57.50	9340	20240122	11.03	24400	-57.50	20240314	9340	11.03	20240122	24400	-57.50	20240314	9340	11.03	20240122	3.36	N	200350	500	49 억	56944	N	N	N	N
94	20240906	120817	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10500	-260	5	-2.42	272323880	25935	61.76	10640	10820	10360	13980	7540	10760	10499.50	0.57	-7522	11173	10966	10773	10566	10373	11070	10670	50	3220	500	6670	10	1	9996025	1050	-9.70	1.80	12	0.26	-1082.00	5822.00	24400	20240314	-56.97	9340	20240122	12.42	24400	-56.97	20240314	9340	12.42	20240122	24400	-56.97	20240314	9340	12.42	20240122	3.36	N	200350	500	49 억	56944	N	N	N	N
95	20240906	110820	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10470	-290	5	-2.70	247036990	23518	56.01	10640	10820	10360	13980	7540	10760	10503.36	0.57	-7323	11173	10966	10773	10566	10373	11070	10670	50	3220	500	6670	10	1	9996025	1047	-9.68	1.80	12	0.24	-1082.00	5822.00	24400	20240314	-57.09	9340	20240122	12.10	24400	-57.09	20240314	9340	12.10	20240122	24400	-57.09	20240314	9340	12.10	20240122	3.36	N	200350	500	49 억	56944	N	N	N	N
96	20240906	100814	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10440	-320	5	-2.97	171329890	16246	38.69	10640	10820	10440	13980	7540	10760	10544.99	0.57	-4314	11173	10966	10773	10566	10373	11070	10670	50	3220	500	6670	10	1	9996025	1044	-9.65	1.79	12	0.16	-1082.00	5822.00	24400	20240314	-57.21	9340	20240122	11.78	24400	-57.21	20240314	9340	11.78	20240122	24400	-57.21	20240314	9340	11.78	20240122	3.36	N	200350	500	49 억	56944	N	N	N	N
97	20240906	090817	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10680	-80	5	-0.74	9138620	854	2.03	10640	10820	10640	13980	7540	10760	10695.36	0.57	413	11173	10966	10773	10566	10373	11070	10670	50	3220	500	6670	10	1	9996025	1068	-9.87	1.83	12	0.01	-1082.00	5822.00	24400	20240314	-56.23	9340	20240122	14.35	24400	-56.23	20240314	9340	14.35	20240122	24400	-56.23	20240314	9340	14.35	20240122	3.36	N	200350	500	49 억	56944	N	N	N	N
98	20240905	160803	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10760	-80	5	-0.74	435419010	40654	77.69	10750	10980	10580	14090	7590	10840	10710.29	0.68	-9726	11306	11072	10746	10512	10186	11190	10630	50	3250	500	6720	10	1	9996025	1076	-9.94	1.85	12	0.41	-1082.00	5822.00	24400	20240314	-55.90	9340	20240122	15.20	24400	-55.90	20240314	9340	15.20	20240122	24400	-55.90	20240314	9340	15.20	20240122	3.39	N	200350	500	49 억	67642	N	N	N	N
99	20240905	150818	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10840	0	3	0.00	408185730	38140	72.89	10750	10980	10580	14090	7590	10840	10702.30	0.68	-9370	11306	11072	10746	10512	10186	11190	10630	50	3250	500	6720	10	1	9996025	1084	-10.02	1.86	12	0.38	-1082.00	5822.00	24400	20240314	-55.57	9340	20240122	16.06	24400	-55.57	20240314	9340	16.06	20240122	24400	-55.57	20240314	9340	16.06	20240122	3.39	N	200350	500	49 억	67642	N	N	N	N
100	20240905	140812	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10700	-140	5	-1.29	345713580	32335	61.80	10750	10980	10580	14090	7590	10840	10691.62	0.68	-10464	11306	11072	10746	10512	10186	11190	10630	50	3250	500	6720	10	1	9996025	1070	-9.89	1.84	12	0.32	-1082.00	5822.00	24400	20240314	-56.15	9340	20240122	14.56	24400	-56.15	20240314	9340	14.56	20240122	24400	-56.15	20240314	9340	14.56	20240122	3.39	N	200350	500	49 억	67642	N	N	N	N
101	20240905	130813	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10590	-250	5	-2.31	300735960	28113	53.73	10750	10980	10580	14090	7590	10840	10697.40	0.68	-9302	11306	11072	10746	10512	10186	11190	10630	50	3250	500	6720	10	1	9996025	1059	-9.79	1.82	12	0.28	-1082.00	5822.00	24400	20240314	-56.60	9340	20240122	13.38	24400	-56.60	20240314	9340	13.38	20240122	24400	-56.60	20240314	9340	13.38	20240122	3.39	N	200350	500	49 억	67642	N	N	N	N
102	20240905	120812	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10750	-90	5	-0.83	166608120	15488	29.60	10750	10980	10680	14090	7590	10840	10757.24	0.68	-8319	11306	11072	10746	10512	10186	11190	10630	50	3250	500	6720	10	1	9996025	1075	-9.94	1.85	12	0.15	-1082.00	5822.00	24400	20240314	-55.94	9340	20240122	15.10	24400	-55.94	20240314	9340	15.10	20240122	24400	-55.94	20240314	9340	15.10	20240122	3.39	N	200350	500	49 억	67642	N	N	N	N
103	20240905	110809	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10770	-70	5	-0.65	83553380	7740	14.79	10750	10980	10720	14090	7590	10840	10795.01	0.68	-3147	11306	11072	10746	10512	10186	11190	10630	50	3250	500	6720	10	1	9996025	1077	-9.95	1.85	12	0.08	-1082.00	5822.00	24400	20240314	-55.86	9340	20240122	15.31	24400	-55.86	20240314	9340	15.31	20240122	24400	-55.86	20240314	9340	15.31	20240122	3.39	N	200350	500	49 억	67642	N	N	N	N
104	20240905	100809	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10810	-30	5	-0.28	47782420	4424	8.45	10750	10980	10720	14090	7590	10840	10800.73	0.68	-1050	11306	11072	10746	10512	10186	11190	10630	50	3250	500	6720	10	1	9996025	1081	-9.99	1.86	12	0.04	-1082.00	5822.00	24400	20240314	-55.70	9340	20240122	15.74	24400	-55.70	20240314	9340	15.74	20240122	24400	-55.70	20240314	9340	15.74	20240122	3.39	N	200350	500	49 억	67642	N	N	N	N
105	20240905	090816	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10850	10	2	0.09	8854840	815	1.56	10750	10980	10750	14090	7590	10840	10864.83	0.68	-89	11306	11072	10746	10512	10186	11190	10630	50	3250	500	6720	10	1	9996025	1085	-10.03	1.86	12	0.01	-1082.00	5822.00	24400	20240314	-55.53	9340	20240122	16.17	24400	-55.53	20240314	9340	16.17	20240122	24400	-55.53	20240314	9340	16.17	20240122	3.39	N	200350	500	49 억	67642	N	N	N	N
106	20240904	160757	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10840	-20	5	-0.18	558976300	52249	145.42	10580	10980	10420	14110	7610	10860	10698.04	0.73	-5619	11373	11116	10943	10686	10513	11245	10815	50	3250	500	6730	10	1	9996025	1084	-10.02	1.86	12	0.52	-1082.00	5822.00	24400	20240314	-55.57	9340	20240122	16.06	24400	-55.57	20240314	9340	16.06	20240122	24400	-55.57	20240314	9340	16.06	20240122	3.40	N	200350	500	49 억	73169	N	N	N	N
107	20240904	150801	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10750	-110	5	-1.01	543521630	50822	141.45	10580	10980	10420	14110	7610	10860	10694.61	0.73	-5369	11373	11116	10943	10686	10513	11245	10815	50	3250	500	6730	10	1	9996025	1075	-9.94	1.85	12	0.51	-1082.00	5822.00	24400	20240314	-55.94	9340	20240122	15.10	24400	-55.94	20240314	9340	15.10	20240122	24400	-55.94	20240314	9340	15.10	20240122	3.40	N	200350	500	49 억	73169	N	N	N	N
108	20240904	140806	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10850	-10	5	-0.09	491155350	45963	127.93	10580	10980	10420	14110	7610	10860	10685.89	0.73	-6353	11373	11116	10943	10686	10513	11245	10815	50	3250	500	6730	10	1	9996025	1085	-10.03	1.86	12	0.46	-1082.00	5822.00	24400	20240314	-55.53	9340	20240122	16.17	24400	-55.53	20240314	9340	16.17	20240122	24400	-55.53	20240314	9340	16.17	20240122	3.40	N	200350	500	49 억	73169	N	N	N	N
109	20240904	130803	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10830	-30	5	-0.28	446884370	41880	116.56	10580	10980	10420	14110	7610	10860	10670.59	0.73	-6253	11373	11116	10943	10686	10513	11245	10815	50	3250	500	6730	10	1	9996025	1083	-10.01	1.86	12	0.42	-1082.00	5822.00	24400	20240314	-55.61	9340	20240122	15.95	24400	-55.61	20240314	9340	15.95	20240122	24400	-55.61	20240314	9340	15.95	20240122	3.40	N	200350	500	49 억	73169	N	N	N	N
110	20240904	120800	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10950	90	2	0.83	409245340	38416	106.92	10580	10980	10420	14110	7610	10860	10652.99	0.73	-6211	11373	11116	10943	10686	10513	11245	10815	50	3250	500	6730	10	1	9996025	1095	-10.12	1.88	12	0.38	-1082.00	5822.00	24400	20240314	-55.12	9340	20240122	17.24	24400	-55.12	20240314	9340	17.24	20240122	24400	-55.12	20240314	9340	17.24	20240122	3.40	N	200350	500	49 억	73169	N	N	N	N
111	20240904	110759	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10920	60	2	0.55	371845100	34981	97.36	10580	10980	10420	14110	7610	10860	10629.92	0.73	-5930	11373	11116	10943	10686	10513	11245	10815	50	3250	500	6730	10	1	9996025	1092	-10.09	1.88	12	0.35	-1082.00	5822.00	24400	20240314	-55.25	9340	20240122	16.92	24400	-55.25	20240314	9340	16.92	20240122	24400	-55.25	20240314	9340	16.92	20240122	3.40	N	200350	500	49 억	73169	N	N	N	N
112	20240904	100801	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10770	-90	5	-0.83	307610810	29046	80.84	10580	10860	10420	14110	7610	10860	10590.47	0.73	-4192	11373	11116	10943	10686	10513	11245	10815	50	3250	500	6730	10	1	9996025	1077	-9.95	1.85	12	0.29	-1082.00	5822.00	24400	20240314	-55.86	9340	20240122	15.31	24400	-55.86	20240314	9340	15.31	20240122	24400	-55.86	20240314	9340	15.31	20240122	3.40	N	200350	500	49 억	73169	N	N	N	N
113	20240904	090804	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10560	-300	5	-2.76	87761630	8366	23.28	10580	10590	10420	14110	7610	10860	10490.27	0.73	94	11373	11116	10943	10686	10513	11245	10815	50	3250	500	6730	10	1	9996025	1056	-9.76	1.81	12	0.08	-1082.00	5822.00	24400	20240314	-56.72	9340	20240122	13.06	24400	-56.72	20240314	9340	13.06	20240122	24400	-56.72	20240314	9340	13.06	20240122	3.40	N	200350	500	49 억	73169	N	N	N	N
114	20240903	160750	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10860	100	2	0.93	389436650	35560	139.70	10770	11200	10770	13980	7540	10760	10952.95	0.74	-216	11053	10906	10823	10676	10593	10865	10635	50	3220	500	6670	10	1	9996025	1086	-10.04	1.87	12	0.36	-1082.00	5822.00	24400	20240314	-55.49	9340	20240122	16.27	24400	-55.49	20240314	9340	16.27	20240122	24400	-55.49	20240314	9340	16.27	20240122	3.42	N	200350	500	49 억	74373	N	N	N	N
115	20240903	150756	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10880	120	2	1.12	365940470	33397	131.21	10770	11200	10770	13980	7540	10760	10957.29	0.74	-421	11053	10906	10823	10676	10593	10865	10635	50	3220	500	6670	10	1	9996025	1088	-10.06	1.87	12	0.33	-1082.00	5822.00	24400	20240314	-55.41	9340	20240122	16.49	24400	-55.41	20240314	9340	16.49	20240122	24400	-55.41	20240314	9340	16.49	20240122	3.42	N	200350	500	49 억	74373	N	N	N	N
116	20240903	140758	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10950	190	2	1.77	331581200	30252	118.85	10770	11200	10770	13980	7540	10760	10960.64	0.74	-82	11053	10906	10823	10676	10593	10865	10635	50	3220	500	6670	10	1	9996025	1095	-10.12	1.88	12	0.30	-1082.00	5822.00	24400	20240314	-55.12	9340	20240122	17.24	24400	-55.12	20240314	9340	17.24	20240122	24400	-55.12	20240314	9340	17.24	20240122	3.42	N	200350	500	49 억	74373	N	N	N	N
117	20240903	130758	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10870	110	2	1.02	244546560	22236	87.36	10770	11200	10770	13980	7540	10760	10997.78	0.74	-2288	11053	10906	10823	10676	10593	10865	10635	50	3220	500	6670	10	1	9996025	1087	-10.05	1.87	12	0.22	-1082.00	5822.00	24400	20240314	-55.45	9340	20240122	16.38	24400	-55.45	20240314	9340	16.38	20240122	24400	-55.45	20240314	9340	16.38	20240122	3.42	N	200350	500	49 억	74373	N	N	N	N
118	20240903	120747	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10990	230	2	2.14	187357280	17010	66.83	10770	11200	10770	13980	7540	10760	11014.54	0.74	1730	11053	10906	10823	10676	10593	10865	10635	50	3220	500	6670	10	1	9996025	1099	-10.16	1.89	12	0.17	-1082.00	5822.00	24400	20240314	-54.96	9340	20240122	17.67	24400	-54.96	20240314	9340	17.67	20240122	24400	-54.96	20240314	9340	17.67	20240122	3.42	N	200350	500	49 억	74373	N	N	N	N
119	20240903	110747	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11030	270	2	2.51	105589790	9609	37.75	10770	11200	10770	13980	7540	10760	10988.63	0.74	1056	11053	10906	10823	10676	10593	10865	10635	50	3220	500	6670	10	1	9996025	1103	-10.19	1.89	12	0.10	-1082.00	5822.00	24400	20240314	-54.80	9340	20240122	18.09	24400	-54.80	20240314	9340	18.09	20240122	24400	-54.80	20240314	9340	18.09	20240122	3.42	N	200350	500	49 억	74373	N	N	N	N
120	20240903	100747	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	11060	300	2	2.79	78067370	7103	27.91	10770	11200	10770	13980	7540	10760	10990.76	0.74	499	11053	10906	10823	10676	10593	10865	10635	50	3220	500	6670	10	1	9996025	1106	-10.22	1.90	12	0.07	-1082.00	5822.00	24400	20240314	-54.67	9340	20240122	18.42	24400	-54.67	20240314	9340	18.42	20240122	24400	-54.67	20240314	9340	18.42	20240122	3.42	N	200350	500	49 억	74373	N	N	N	N
121	20240903	090749	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10810	50	2	0.46	9461160	876	3.44	10770	10850	10770	13980	7540	10760	10800.41	0.74	714	11053	10906	10823	10676	10593	10865	10635	50	3220	500	6670	10	1	9996025	1081	-9.99	1.86	12	0.01	-1082.00	5822.00	24400	20240314	-55.70	9340	20240122	15.74	24400	-55.70	20240314	9340	15.74	20240122	24400	-55.70	20240314	9340	15.74	20240122	3.42	N	200350	500	49 억	74373	N	N	N	N
122	20240902	160741	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10760	-200	5	-1.82	271478690	25109	83.30	10920	10970	10740	14240	7680	10960	10812.05	0.81	-7053	11153	11056	10863	10766	10573	11105	10815	50	3280	500	6790	10	1	9996025	1076	-9.94	1.85	12	0.25	-1082.00	5822.00	24400	20240314	-55.90	9340	20240122	15.20	24400	-55.90	20240314	9340	15.20	20240122	24400	-55.90	20240314	9340	15.20	20240122	3.41	N	200350	500	49 억	81457	N	N	N	N
123	20240902	150754	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10870	-90	5	-0.82	228625410	21131	70.10	10920	10970	10740	14240	7680	10960	10819.43	0.81	-6954	11153	11056	10863	10766	10573	11105	10815	50	3280	500	6790	10	1	9996025	1087	-10.05	1.87	12	0.21	-1082.00	5822.00	24400	20240314	-55.45	9340	20240122	16.38	24400	-55.45	20240314	9340	16.38	20240122	24400	-55.45	20240314	9340	16.38	20240122	3.41	N	200350	500	49 억	81457	N	N	N	N
124	20240902	140750	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10870	-90	5	-0.82	194321880	17955	59.56	10920	10970	10740	14240	7680	10960	10822.72	0.81	-6311	11153	11056	10863	10766	10573	11105	10815	50	3280	500	6790	10	1	9996025	1087	-10.05	1.87	12	0.18	-1082.00	5822.00	24400	20240314	-55.45	9340	20240122	16.38	24400	-55.45	20240314	9340	16.38	20240122	24400	-55.45	20240314	9340	16.38	20240122	3.41	N	200350	500	49 억	81457	N	N	N	N
125	20240902	130746	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10790	-170	5	-1.55	175467880	16213	53.79	10920	10970	10740	14240	7680	10960	10822.67	0.81	-5810	11153	11056	10863	10766	10573	11105	10815	50	3280	500	6790	10	1	9996025	1079	-9.97	1.85	12	0.16	-1082.00	5822.00	24400	20240314	-55.78	9340	20240122	15.52	24400	-55.78	20240314	9340	15.52	20240122	24400	-55.78	20240314	9340	15.52	20240122	3.41	N	200350	500	49 억	81457	N	N	N	N
126	20240902	120750	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10770	-190	5	-1.73	157007130	14496	48.09	10920	10970	10740	14240	7680	10960	10831.07	0.81	-5770	11153	11056	10863	10766	10573	11105	10815	50	3280	500	6790	10	1	9996025	1077	-9.95	1.85	12	0.15	-1082.00	5822.00	24400	20240314	-55.86	9340	20240122	15.31	24400	-55.86	20240314	9340	15.31	20240122	24400	-55.86	20240314	9340	15.31	20240122	3.41	N	200350	500	49 억	81457	N	N	N	N
127	20240902	110744	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10810	-150	5	-1.37	141690640	13074	43.37	10920	10970	10740	14240	7680	10960	10837.59	0.81	-4866	11153	11056	10863	10766	10573	11105	10815	50	3280	500	6790	10	1	9996025	1081	-9.99	1.86	12	0.13	-1082.00	5822.00	24400	20240314	-55.70	9340	20240122	15.74	24400	-55.70	20240314	9340	15.74	20240122	24400	-55.70	20240314	9340	15.74	20240122	3.41	N	200350	500	49 억	81457	N	N	N	N
128	20240902	100742	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10790	-170	5	-1.55	109629080	10096	33.49	10920	10970	10750	14240	7680	10960	10858.66	0.81	-2889	11153	11056	10863	10766	10573	11105	10815	50	3280	500	6790	10	1	9996025	1079	-9.97	1.85	12	0.10	-1082.00	5822.00	24400	20240314	-55.78	9340	20240122	15.52	24400	-55.78	20240314	9340	15.52	20240122	24400	-55.78	20240314	9340	15.52	20240122	3.41	N	200350	500	49 억	81457	N	N	N	N
129	20240902	090737	57	100.00	KOSDAQ	오락문화	N	N	N	N	N	10900	-60	5	-0.55	31920770	2922	9.69	10920	10970	10890	14240	7680	10960	10924.29	0.81	-366	11153	11056	10863	10766	10573	11105	10815	50	3280	500	6790	10	1	9996025	1090	-10.07	1.87	12	0.03	-1082.00	5822.00	24400	20240314	-55.33	9340	20240122	16.70	24400	-55.33	20240314	9340	16.70	20240122	24400	-55.33	20240314	9340	16.70	20240122	3.41	N	200350	500	49 억	81457	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History