KissMeData/210120/price/prices-20240901.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160955	54	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	20250	-850	5	-4.03	6616474790	334695	48.41	22050	22050	17400	27400	14800	21100	19767.83	-10243	24953	23026	19873	17946	14793	23990	18910	16	6300	500	12660	50	1	3144610	637	-230.11	2.77	12	10.64	-88.00	7313.00	22050	20240930	-8.16	10760	20240902	88.20	22050	-8.16	20240930	10760	88.20	20240902	22050	-8.16	20240930	10760	88.20	20240902	2.83	N	210120	500	15 억	N	N	N	01	N
3	20240930	151008	54	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	20350	-750	5	-3.55	6393755470	323590	46.80	22050	22050	17400	27400	14800	21100	19758.82	-10445	24953	23026	19873	17946	14793	23990	18910	16	6300	500	12660	50	1	3144610	640	-231.25	2.78	12	10.29	-88.00	7313.00	22050	20240930	-7.71	10760	20240902	89.13	22050	-7.71	20240930	10760	89.13	20240902	22050	-7.71	20240930	10760	89.13	20240902	2.83	N	210120	500	15 억	N	N	N	01	N
4	20240930	141007	54	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	19750	-1350	5	-6.40	5910316790	299427	43.31	22050	22050	17400	27400	14800	21100	19738.76	-9434	24953	23026	19873	17946	14793	23990	18910	16	6300	500	12660	10	1	3144610	621	-224.43	2.70	12	9.52	-88.00	7313.00	22050	20240930	-10.43	10760	20240902	83.55	22050	-10.43	20240930	10760	83.55	20240902	22050	-10.43	20240930	10760	83.55	20240902	2.83	N	210120	500	15 억	N	N	N	01	N
5	20240930	131002	54	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	19580	-1520	5	-7.20	5735250160	290494	42.02	22050	22050	17400	27400	14800	21100	19743.09	-8665	24953	23026	19873	17946	14793	23990	18910	16	6300	500	12660	10	1	3144610	616	-222.50	2.68	12	9.24	-88.00	7313.00	22050	20240930	-11.20	10760	20240902	81.97	22050	-11.20	20240930	10760	81.97	20240902	22050	-11.20	20240930	10760	81.97	20240902	2.83	N	210120	500	15 억	N	N	N	01	N
6	20240930	120959	54	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	19590	-1510	5	-7.16	5568834030	281966	40.78	22050	22050	17400	27400	14800	21100	19750.02	-9512	24953	23026	19873	17946	14793	23990	18910	16	6300	500	12660	10	1	3144610	616	-222.61	2.68	12	8.97	-88.00	7313.00	22050	20240930	-11.16	10760	20240902	82.06	22050	-11.16	20240930	10760	82.06	20240902	22050	-11.16	20240930	10760	82.06	20240902	2.83	N	210120	500	15 억	N	N	N	01	N
7	20240930	110957	54	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	19420	-1680	5	-7.96	4653669920	235688	34.09	22050	22050	17400	27400	14800	21100	19745.04	-2217	24953	23026	19873	17946	14793	23990	18910	16	6300	500	12660	10	1	3144610	611	-220.68	2.66	12	7.49	-88.00	7313.00	22050	20240930	-11.93	10760	20240902	80.48	22050	-11.93	20240930	10760	80.48	20240902	22050	-11.93	20240930	10760	80.48	20240902	2.83	N	210120	500	15 억	N	N	N	01	N
8	20240930	100955	54	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	18050	-3050	5	-14.45	4117235270	206961	29.93	22050	22050	17400	27400	14800	21100	19893.77	-3088	24953	23026	19873	17946	14793	23990	18910	16	6300	500	12660	10	1	3144610	568	-205.11	2.47	12	6.58	-88.00	7313.00	22050	20240930	-18.14	10760	20240902	67.75	22050	-18.14	20240930	10760	67.75	20240902	22050	-18.14	20240930	10760	67.75	20240902	2.83	N	210120	500	15 억	N	N	N	01	N
9	20240930	090915	54	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	20150	-950	5	-4.50	1801286570	86157	12.46	22050	22050	19800	27400	14800	21100	20907.03	-3348	24953	23026	19873	17946	14793	23990	18910	16	6300	500	12660	50	1	3144610	634	-228.98	2.76	12	2.74	-88.00	7313.00	22050	20240930	-8.62	10760	20240902	87.27	22050	-8.62	20240930	10760	87.27	20240902	22050	-8.62	20240930	10760	87.27	20240902	2.83	N	210120	500	15 억	N	N	N	01	N
10	20240927	161004	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	21100	3100	2	17.22	13236449390	675024	131.24	16950	21800	16720	23400	12600	18000	19610.45	-12970	20726	19362	16636	15272	12546	20045	15955	16	5400	500	10800	50	1	3144610	664	-239.77	2.89	12	21.47	-88.00	7313.00	21800	20240927	-3.21	10760	20240902	96.10	21800	-3.21	20240927	10760	96.10	20240902	21800	-3.21	20240927	10760	96.10	20240902	2.47	N	210120	500	15 억	N	N	N	00	N
11	20240927	151005	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	20500	2500	2	13.89	12137650040	622486	121.03	16950	21800	16720	23400	12600	18000	19503.45	-16462	20726	19362	16636	15272	12546	20045	15955	16	5400	500	10800	50	1	3144610	645	-232.95	2.80	12	19.80	-88.00	7313.00	21800	20240927	-5.96	10760	20240902	90.52	21800	-5.96	20240927	10760	90.52	20240902	21800	-5.96	20240927	10760	90.52	20240902	2.47	N	210120	500	15 억	N	N	N	00	N
12	20240927	141014	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	20150	2150	2	11.94	8622785240	454820	88.43	16950	20750	16720	23400	12600	18000	18962.87	-13657	20726	19362	16636	15272	12546	20045	15955	16	5400	500	10800	50	1	3144610	634	-228.98	2.76	12	14.46	-88.00	7313.00	21250	20230919	-5.18	10760	20240902	87.27	20750	-2.89	20240927	10760	87.27	20240902	20750	-2.89	20240927	10760	87.27	20240902	2.47	N	210120	500	15 억	N	N	N	00	N
13	20240927	131007	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	18990	990	2	5.50	5626849310	305548	59.41	16950	19700	16720	23400	12600	18000	18418.31	-5546	20726	19362	16636	15272	12546	20045	15955	16	5400	500	10800	10	1	3144610	597	-215.80	2.60	12	9.72	-88.00	7313.00	21250	20230919	-10.64	10760	20240902	76.49	19700	-3.60	20240927	10760	76.49	20240902	19700	-3.60	20240927	10760	76.49	20240902	2.47	N	210120	500	15 억	N	N	N	00	N
14	20240927	121001	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	19000	1000	2	5.56	5245464300	285601	55.53	16950	19700	16720	23400	12600	18000	18368.97	-7432	20726	19362	16636	15272	12546	20045	15955	16	5400	500	10800	10	1	3144610	597	-215.91	2.60	12	9.08	-88.00	7313.00	21250	20230919	-10.59	10760	20240902	76.58	19700	-3.55	20240927	10760	76.58	20240902	19700	-3.55	20240927	10760	76.58	20240902	2.47	N	210120	500	15 억	N	N	N	00	N
15	20240927	111004	57	100.00	KOSDAQ	신고가	오락문화	N	N	N	N	N	19000	1000	2	5.56	4831118080	263303	51.19	16950	19700	16720	23400	12600	18000	18350.77	-9276	20726	19362	16636	15272	12546	20045	15955	16	5400	500	10800	10	1	3144610	597	-215.91	2.60	12	8.37	-88.00	7313.00	21250	20230919	-10.59	10760	20240902	76.58	19700	-3.55	20240927	10760	76.58	20240902	19700	-3.55	20240927	10760	76.58	20240902	2.47	N	210120	500	15 억	N	N	N	00	N
16	20240927	101002	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17770	-230	5	-1.28	1780704930	102141	19.86	16950	18500	16720	23400	12600	18000	17422.60	-55	20726	19362	16636	15272	12546	20045	15955	16	5400	500	10800	10	1	3144610	559	-201.93	2.43	12	3.25	-88.00	7313.00	21250	20230919	-16.38	10760	20240902	65.15	18790	-5.43	20240315	10760	65.15	20240902	18790	-5.43	20240315	10760	65.15	20240902	2.47	N	210120	500	15 억	N	N	N	00	N
17	20240927	091004	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17340	-660	5	-3.67	838909250	48890	9.51	16950	17900	16720	23400	12600	18000	17123.63	-2814	20726	19362	16636	15272	12546	20045	15955	16	5400	500	10800	10	1	3144610	545	-197.05	2.37	12	1.55	-88.00	7313.00	21250	20230919	-18.40	10760	20240902	61.15	18790	-7.72	20240315	10760	61.15	20240902	18790	-7.72	20240315	10760	61.15	20240902	2.47	N	210120	500	15 억	N	N	N	00	N
18	20240926	160946	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	18000	4110	2	29.59	8476182720	513064	642.17	13910	18000	13910	18050	9730	13890	16512.13	7167	15623	14756	14133	13266	12643	14445	12955	16	4160	500	8330	10	1	3144610	566	-204.55	2.46	12	16.32	-88.00	7313.00	21250	20230919	-15.29	10760	20240902	67.29	18790	-4.20	20240315	10760	67.29	20240902	18790	-4.20	20240315	10760	67.29	20240902	2.57	N	210120	500	15 억	N	N	N	00	N
19	20240926	150950	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	17650	3760	2	27.07	7323604550	448548	561.42	13910	17950	13910	18050	9730	13890	16327.36	7511	15623	14756	14133	13266	12643	14445	12955	16	4160	500	8330	10	1	3144610	555	-200.57	2.41	12	14.26	-88.00	7313.00	21250	20230919	-16.94	10760	20240902	64.03	18790	-6.07	20240315	10760	64.03	20240902	18790	-6.07	20240315	10760	64.03	20240902	2.57	N	210120	500	15 억	N	N	N	00	N
20	20240926	140957	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	15480	1590	2	11.45	2448591750	164969	206.48	13910	15480	13910	18050	9730	13890	14842.74	13456	15623	14756	14133	13266	12643	14445	12955	16	4160	500	8330	10	1	3144610	487	-175.91	2.12	12	5.25	-88.00	7313.00	21250	20230919	-27.15	10760	20240902	43.87	18790	-17.62	20240315	10760	43.87	20240902	18790	-17.62	20240315	10760	43.87	20240902	2.57	N	210120	500	15 억	N	N	N	00	N
21	20240926	130955	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14560	670	2	4.82	1181133480	81100	101.51	13910	14940	13910	18050	9730	13890	14563.91	5296	15623	14756	14133	13266	12643	14445	12955	16	4160	500	8330	10	1	3144610	458	-165.45	1.99	12	2.58	-88.00	7313.00	21250	20230919	-31.48	10760	20240902	35.32	18790	-22.51	20240315	10760	35.32	20240902	18790	-22.51	20240315	10760	35.32	20240902	2.57	N	210120	500	15 억	N	N	N	00	N
22	20240926	120957	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14410	520	2	3.74	1060520640	72794	91.11	13910	14940	13910	18050	9730	13890	14568.79	3467	15623	14756	14133	13266	12643	14445	12955	16	4160	500	8330	10	1	3144610	453	-163.75	1.97	12	2.31	-88.00	7313.00	21250	20230919	-32.19	10760	20240902	33.92	18790	-23.31	20240315	10760	33.92	20240902	18790	-23.31	20240315	10760	33.92	20240902	2.57	N	210120	500	15 억	N	N	N	00	N
23	20240926	110957	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14560	670	2	4.82	796502200	54632	68.38	13910	14820	13910	18050	9730	13890	14579.41	4059	15623	14756	14133	13266	12643	14445	12955	16	4160	500	8330	10	1	3144610	458	-165.45	1.99	12	1.74	-88.00	7313.00	21250	20230919	-31.48	10760	20240902	35.32	18790	-22.51	20240315	10760	35.32	20240902	18790	-22.51	20240315	10760	35.32	20240902	2.57	N	210120	500	15 억	N	N	N	00	N
24	20240926	100958	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14490	600	2	4.32	427362970	29308	36.68	13910	14730	13910	18050	9730	13890	14581.79	37	15623	14756	14133	13266	12643	14445	12955	16	4160	500	8330	10	1	3144610	456	-164.66	1.98	12	0.93	-88.00	7313.00	21250	20230919	-31.81	10760	20240902	34.67	18790	-22.88	20240315	10760	34.67	20240902	18790	-22.88	20240315	10760	34.67	20240902	2.57	N	210120	500	15 억	N	N	N	00	N
25	20240926	090955	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14300	410	2	2.95	8292500	582	0.73	13910	14300	13910	18050	9730	13890	14248.28	-12	15623	14756	14133	13266	12643	14445	12955	16	4160	500	8330	10	1	3144610	450	-162.50	1.96	12	0.02	-88.00	7313.00	21250	20230919	-32.71	10760	20240902	32.90	18790	-23.90	20240315	10760	32.90	20240902	18790	-23.90	20240315	10760	32.90	20240902	2.57	N	210120	500	15 억	N	N	N	00	N
26	20240925	160945	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13890	-690	5	-4.73	1157897020	79881	217.90	14430	15000	13510	18950	10210	14580	14495.27	2635	15653	15116	14463	13926	13273	15385	14195	16	4370	500	8740	10	1	3144610	437	-157.84	1.90	12	2.54	-88.00	7313.00	21250	20230919	-34.64	10760	20240902	29.09	18790	-26.08	20240315	10760	29.09	20240902	19250	-27.84	20230925	10760	29.09	20240902	2.12	N	210120	500	15 억	N	N	N	00	N
27	20240925	150952	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13680	-900	5	-6.17	1083017860	74436	203.05	14430	15000	13540	18950	10210	14580	14549.65	2735	15653	15116	14463	13926	13273	15385	14195	16	4370	500	8740	10	1	3144610	430	-155.45	1.87	12	2.37	-88.00	7313.00	21250	20230919	-35.62	10760	20240902	27.14	18790	-27.20	20240315	10760	27.14	20240902	19250	-28.94	20230925	10760	27.14	20240902	2.12	N	210120	500	15 억	N	N	N	00	N
28	20240925	140953	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14680	100	2	0.69	465160300	31695	86.46	14430	14990	14010	18950	10210	14580	14676.14	1072	15653	15116	14463	13926	13273	15385	14195	16	4370	500	8740	10	1	3144610	462	-166.82	2.01	12	1.01	-88.00	7313.00	21250	20230919	-30.92	10760	20240902	36.43	18790	-21.87	20240315	10760	36.43	20240902	19250	-23.74	20230925	10760	36.43	20240902	2.12	N	210120	500	15 억	N	N	N	00	N
29	20240925	130953	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14610	30	2	0.21	433499400	29531	80.56	14430	14990	14010	18950	10210	14580	14679.47	1025	15653	15116	14463	13926	13273	15385	14195	16	4370	500	8740	10	1	3144610	459	-166.02	2.00	12	0.94	-88.00	7313.00	21250	20230919	-31.25	10760	20240902	35.78	18790	-22.25	20240315	10760	35.78	20240902	19250	-24.10	20230925	10760	35.78	20240902	2.12	N	210120	500	15 억	N	N	N	00	N
30	20240925	120953	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14770	190	2	1.30	211043060	14528	39.63	14430	14950	14010	18950	10210	14580	14526.64	545	15653	15116	14463	13926	13273	15385	14195	16	4370	500	8740	10	1	3144610	464	-167.84	2.02	12	0.46	-88.00	7313.00	21250	20230919	-30.49	10760	20240902	37.27	18790	-21.39	20240315	10760	37.27	20240902	19250	-23.27	20230925	10760	37.27	20240902	2.12	N	210120	500	15 억	N	N	N	00	N
31	20240925	110949	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14210	-370	5	-2.54	132962400	9174	25.03	14430	14950	14010	18950	10210	14580	14493.39	322	15653	15116	14463	13926	13273	15385	14195	16	4370	500	8740	10	1	3144610	447	-161.48	1.94	12	0.29	-88.00	7313.00	21250	20230919	-33.13	10760	20240902	32.06	18790	-24.37	20240315	10760	32.06	20240902	19250	-26.18	20230925	10760	32.06	20240902	2.12	N	210120	500	15 억	N	N	N	00	N
32	20240925	100946	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14180	-400	5	-2.74	109550640	7526	20.53	14430	14950	14010	18950	10210	14580	14556.29	429	15653	15116	14463	13926	13273	15385	14195	16	4370	500	8740	10	1	3144610	446	-161.14	1.94	12	0.24	-88.00	7313.00	21250	20230919	-33.27	10760	20240902	31.78	18790	-24.53	20240315	10760	31.78	20240902	19250	-26.34	20230925	10760	31.78	20240902	2.12	N	210120	500	15 억	N	N	N	00	N
33	20240925	090957	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14810	230	2	1.58	30260230	2040	5.56	14430	14950	14400	18950	10210	14580	14833.45	268	15653	15116	14463	13926	13273	15385	14195	16	4370	500	8740	10	1	3144610	466	-168.30	2.03	12	0.06	-88.00	7313.00	21250	20230919	-30.31	10760	20240902	37.64	18790	-21.18	20240315	10760	37.64	20240902	19250	-23.06	20230925	10760	37.64	20240902	2.12	N	210120	500	15 억	N	N	N	00	N
34	20240924	160944	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14580	580	2	4.14	524876190	36383	112.38	14010	15000	13810	18200	9800	14000	14426.22	-2128	14440	14220	14010	13790	13580	14115	13685	16	4200	500	8400	10	1	3144610	458	-165.68	1.99	12	1.16	-88.00	7313.00	21250	20230919	-31.39	10760	20240902	35.50	18790	-22.41	20240315	10760	35.50	20240902	19250	-24.26	20230925	10760	35.50	20240902	2.69	N	210120	500	15 억	N	N	N	00	N
35	20240924	150945	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14660	660	2	4.71	506539820	35131	108.51	14010	15000	13810	18200	9800	14000	14418.60	-2112	14440	14220	14010	13790	13580	14115	13685	16	4200	500	8400	10	1	3144610	461	-166.59	2.00	12	1.12	-88.00	7313.00	21250	20230919	-31.01	10760	20240902	36.25	18790	-21.98	20240315	10760	36.25	20240902	19250	-23.84	20230925	10760	36.25	20240902	2.69	N	210120	500	15 억	N	N	N	00	N
36	20240924	140936	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14310	310	2	2.21	263500380	18696	57.75	14010	14310	13810	18200	9800	14000	14093.94	-1231	14440	14220	14010	13790	13580	14115	13685	16	4200	500	8400	10	1	3144610	450	-162.61	1.96	12	0.59	-88.00	7313.00	21250	20230919	-32.66	10760	20240902	32.99	18790	-23.84	20240315	10760	32.99	20240902	19250	-25.66	20230925	10760	32.99	20240902	2.69	N	210120	500	15 억	N	N	N	00	N
37	20240924	130946	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14020	20	2	0.14	199055610	14159	43.73	14010	14310	13810	18200	9800	14000	14058.59	-1300	14440	14220	14010	13790	13580	14115	13685	16	4200	500	8400	10	1	3144610	441	-159.32	1.92	12	0.45	-88.00	7313.00	21250	20230919	-34.02	10760	20240902	30.30	18790	-25.39	20240315	10760	30.30	20240902	19250	-27.17	20230925	10760	30.30	20240902	2.69	N	210120	500	15 억	N	N	N	00	N
38	20240924	120939	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14030	30	2	0.21	194821520	13857	42.80	14010	14310	13810	18200	9800	14000	14059.43	-1300	14440	14220	14010	13790	13580	14115	13685	16	4200	500	8400	10	1	3144610	441	-159.43	1.92	12	0.44	-88.00	7313.00	21250	20230919	-33.98	10760	20240902	30.39	18790	-25.33	20240315	10760	30.39	20240902	19250	-27.12	20230925	10760	30.39	20240902	2.69	N	210120	500	15 억	N	N	N	00	N
39	20240924	110946	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14130	130	2	0.93	168237020	11962	36.95	14010	14310	13810	18200	9800	14000	14064.29	-1808	14440	14220	14010	13790	13580	14115	13685	16	4200	500	8400	10	1	3144610	444	-160.57	1.93	12	0.38	-88.00	7313.00	21250	20230919	-33.51	10760	20240902	31.32	18790	-24.80	20240315	10760	31.32	20240902	19250	-26.60	20230925	10760	31.32	20240902	2.69	N	210120	500	15 억	N	N	N	00	N
40	20240924	100946	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13860	-140	5	-1.00	67341860	4815	14.87	14010	14190	13810	18200	9800	14000	13985.85	-2068	14440	14220	14010	13790	13580	14115	13685	16	4200	500	8400	10	1	3144610	436	-157.50	1.90	12	0.15	-88.00	7313.00	21250	20230919	-34.78	10760	20240902	28.81	18790	-26.24	20240315	10760	28.81	20240902	19250	-28.00	20230925	10760	28.81	20240902	2.69	N	210120	500	15 억	N	N	N	00	N
41	20240924	090948	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14130	130	2	0.93	28693200	2032	6.28	14010	14190	14000	18200	9800	14000	14120.67	-1857	14440	14220	14010	13790	13580	14115	13685	16	4200	500	8400	10	1	3144610	444	-160.57	1.93	12	0.06	-88.00	7313.00	21250	20230919	-33.51	10760	20240902	31.32	18790	-24.80	20240315	10760	31.32	20240902	19250	-26.60	20230925	10760	31.32	20240902	2.69	N	210120	500	15 억	N	N	N	00	N
42	20240923	160942	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14000	-270	5	-1.89	451287580	32354	12.62	14100	14230	13800	18550	9990	14270	13948.43	-3327	16190	15230	14100	13140	12010	15710	13620	16	4280	500	8560	10	1	3144610	440	-159.09	1.91	12	1.03	-88.00	7313.00	21250	20230919	-34.12	10760	20240902	30.11	18790	-25.49	20240315	10760	30.11	20240902	19250	-27.27	20230925	10760	30.11	20240902	2.50	N	210120	500	15 억	N	N	N	00	N
43	20240923	150944	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13830	-440	5	-3.08	411670830	29508	11.51	14100	14230	13800	18550	9990	14270	13951.16	-3052	16190	15230	14100	13140	12010	15710	13620	16	4280	500	8560	10	1	3144610	435	-157.16	1.89	12	0.94	-88.00	7313.00	21250	20230919	-34.92	10760	20240902	28.53	18790	-26.40	20240315	10760	28.53	20240902	19250	-28.16	20230925	10760	28.53	20240902	2.50	N	210120	500	15 억	N	N	N	00	N
44	20240923	140949	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14020	-250	5	-1.75	349833310	25077	9.78	14100	14230	13800	18550	9990	14270	13950.37	-2905	16190	15230	14100	13140	12010	15710	13620	16	4280	500	8560	10	1	3144610	441	-159.32	1.92	12	0.80	-88.00	7313.00	21250	20230919	-34.02	10760	20240902	30.30	18790	-25.39	20240315	10760	30.30	20240902	19250	-27.17	20230925	10760	30.30	20240902	2.50	N	210120	500	15 억	N	N	N	00	N
45	20240923	130945	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14000	-270	5	-1.89	320029160	22949	8.95	14100	14230	13800	18550	9990	14270	13945.23	-3045	16190	15230	14100	13140	12010	15710	13620	16	4280	500	8560	10	1	3144610	440	-159.09	1.91	12	0.73	-88.00	7313.00	21250	20230919	-34.12	10760	20240902	30.11	18790	-25.49	20240315	10760	30.11	20240902	19250	-27.27	20230925	10760	30.11	20240902	2.50	N	210120	500	15 억	N	N	N	00	N
46	20240923	120946	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13970	-300	5	-2.10	289044940	20727	8.08	14100	14230	13800	18550	9990	14270	13945.33	-2241	16190	15230	14100	13140	12010	15710	13620	16	4280	500	8560	10	1	3144610	439	-158.75	1.91	12	0.66	-88.00	7313.00	21250	20230919	-34.26	10760	20240902	29.83	18790	-25.65	20240315	10760	29.83	20240902	19250	-27.43	20230925	10760	29.83	20240902	2.50	N	210120	500	15 억	N	N	N	00	N
47	20240923	110946	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13950	-320	5	-2.24	280430080	20110	7.84	14100	14230	13800	18550	9990	14270	13944.81	-1712	16190	15230	14100	13140	12010	15710	13620	16	4280	500	8560	10	1	3144610	439	-158.52	1.91	12	0.64	-88.00	7313.00	21250	20230919	-34.35	10760	20240902	29.65	18790	-25.76	20240315	10760	29.65	20240902	19250	-27.53	20230925	10760	29.65	20240902	2.50	N	210120	500	15 억	N	N	N	00	N
48	20240923	100943	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13800	-470	5	-3.29	244486120	17534	6.84	14100	14230	13800	18550	9990	14270	13943.55	-1307	16190	15230	14100	13140	12010	15710	13620	16	4280	500	8560	10	1	3144610	434	-156.82	1.89	12	0.56	-88.00	7313.00	21250	20230919	-35.06	10760	20240902	28.25	18790	-26.56	20240315	10760	28.25	20240902	19250	-28.31	20230925	10760	28.25	20240902	2.50	N	210120	500	15 억	N	N	N	00	N
49	20240923	090945	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	14190	-80	5	-0.56	30352010	2149	0.84	14100	14200	14100	18550	9990	14270	14123.78	179	16190	15230	14100	13140	12010	15710	13620	16	4280	500	8560	10	1	3144610	446	-161.25	1.94	12	0.07	-88.00	7313.00	21250	20230919	-33.22	10760	20240902	31.88	18790	-24.48	20240315	10760	31.88	20240902	19250	-26.29	20230925	10760	31.88	20240902	2.50	N	210120	500	15 억	N	N	N	00	N
50	20240913	160857	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13610	600	2	4.61	1323717610	97232	147.46	13310	13950	12960	16910	9110	13010	13614.01	485	13976	13492	12896	12412	11816	13735	12655	16	3900	500	7800	10	1	3144610	428	-154.66	1.86	12	3.09	-88.00	7313.00	21250	20230919	-35.95	10760	20240902	26.49	18790	-27.57	20240315	10760	26.49	20240902	21250	-35.95	20230919	10760	26.49	20240902	2.80	N	210120	500	15 억	N	N	N	00	N
51	20240913	150904	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13770	760	2	5.84	1180937780	86838	131.69	13310	13950	12960	16910	9110	13010	13599.32	-425	13976	13492	12896	12412	11816	13735	12655	16	3900	500	7800	10	1	3144610	433	-156.48	1.88	12	2.76	-88.00	7313.00	21250	20230919	-35.20	10760	20240902	27.97	18790	-26.72	20240315	10760	27.97	20240902	21250	-35.20	20230919	10760	27.97	20240902	2.80	N	210120	500	15 억	N	N	N	00	N
52	20240913	140908	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13560	550	2	4.23	956549680	70323	106.65	13310	13950	12960	16910	9110	13010	13602.23	-1068	13976	13492	12896	12412	11816	13735	12655	16	3900	500	7800	10	1	3144610	426	-154.09	1.85	12	2.24	-88.00	7313.00	21250	20230919	-36.19	10760	20240902	26.02	18790	-27.83	20240315	10760	26.02	20240902	21250	-36.19	20230919	10760	26.02	20240902	2.80	N	210120	500	15 억	N	N	N	00	N
53	20240913	130901	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13600	590	2	4.53	774769620	56866	86.24	13310	13950	12960	16910	9110	13010	13624.48	-620	13976	13492	12896	12412	11816	13735	12655	16	3900	500	7800	10	1	3144610	428	-154.55	1.86	12	1.81	-88.00	7313.00	21250	20230919	-36.00	10760	20240902	26.39	18790	-27.62	20240315	10760	26.39	20240902	21250	-36.00	20230919	10760	26.39	20240902	2.80	N	210120	500	15 억	N	N	N	00	N
54	20240913	120902	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13530	520	2	4.00	753594440	55302	83.87	13310	13950	12960	16910	9110	13010	13626.89	-717	13976	13492	12896	12412	11816	13735	12655	16	3900	500	7800	10	1	3144610	425	-153.75	1.85	12	1.76	-88.00	7313.00	21250	20230919	-36.33	10760	20240902	25.74	18790	-27.99	20240315	10760	25.74	20240902	21250	-36.33	20230919	10760	25.74	20240902	2.80	N	210120	500	15 억	N	N	N	00	N
55	20240913	110903	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13620	610	2	4.69	566402300	41528	62.98	13310	13950	12960	16910	9110	13010	13639.05	-928	13976	13492	12896	12412	11816	13735	12655	16	3900	500	7800	10	1	3144610	428	-154.77	1.86	12	1.32	-88.00	7313.00	21250	20230919	-35.91	10760	20240902	26.58	18790	-27.51	20240315	10760	26.58	20240902	21250	-35.91	20230919	10760	26.58	20240902	2.80	N	210120	500	15 억	N	N	N	00	N
56	20240913	100907	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13640	630	2	4.84	339630870	24904	37.77	13310	13950	12960	16910	9110	13010	13637.60	0	13976	13492	12896	12412	11816	13735	12655	16	3900	500	7800	10	1	3144610	429	-155.00	1.87	12	0.79	-88.00	7313.00	21250	20230919	-35.81	10760	20240902	26.77	18790	-27.41	20240315	10760	26.77	20240902	21250	-35.81	20230919	10760	26.77	20240902	2.80	N	210120	500	15 억	N	N	N	00	N
57	20240913	090909	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13050	40	2	0.31	24932860	1884	2.86	13310	13340	12960	16910	9110	13010	13234.00	31	13976	13492	12896	12412	11816	13735	12655	16	3900	500	7800	10	1	3144610	410	-148.30	1.78	12	0.06	-88.00	7313.00	21250	20230919	-38.59	10760	20240902	21.28	18790	-30.55	20240315	10760	21.28	20240902	21250	-38.59	20230919	10760	21.28	20240902	2.80	N	210120	500	15 억	N	N	N	00	N
58	20240912	160847	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13010	710	2	5.77	858551910	65940	166.66	12300	13380	12300	15990	8610	12300	13020.20	6757	13873	13086	12463	11676	11053	13480	12070	16	3690	500	7380	10	1	3144610	409	-147.84	1.78	12	2.10	-88.00	7313.00	21250	20230919	-38.78	10760	20240902	20.91	18790	-30.76	20240315	10760	20.91	20240902	21250	-38.78	20230919	10760	20.91	20240902	2.77	N	210120	500	15 억	N	N	N	00	N
59	20240912	150902	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	13270	970	2	7.89	757265870	58279	147.30	12300	13380	12300	15990	8610	12300	12993.80	6667	13873	13086	12463	11676	11053	13480	12070	16	3690	500	7380	10	1	3144610	417	-150.80	1.81	12	1.85	-88.00	7313.00	21250	20230919	-37.55	10760	20240902	23.33	18790	-29.38	20240315	10760	23.33	20240902	21250	-37.55	20230919	10760	23.33	20240902	2.77	N	210120	500	15 억	N	N	N	00	N
60	20240912	140905	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	12900	600	2	4.88	347414230	27069	68.42	12300	13020	12300	15990	8610	12300	12834.39	1464	13873	13086	12463	11676	11053	13480	12070	16	3690	500	7380	10	1	3144610	406	-146.59	1.76	12	0.86	-88.00	7313.00	21250	20230919	-39.29	10760	20240902	19.89	18790	-31.35	20240315	10760	19.89	20240902	21250	-39.29	20230919	10760	19.89	20240902	2.77	N	210120	500	15 억	N	N	N	00	N
61	20240912	130857	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	12980	680	2	5.53	310233740	24205	61.18	12300	12980	12300	15990	8610	12300	12816.93	904	13873	13086	12463	11676	11053	13480	12070	16	3690	500	7380	10	1	3144610	408	-147.50	1.77	12	0.77	-88.00	7313.00	21250	20230919	-38.92	10760	20240902	20.63	18790	-30.92	20240315	10760	20.63	20240902	21250	-38.92	20230919	10760	20.63	20240902	2.77	N	210120	500	15 억	N	N	N	00	N
62	20240912	120856	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	12810	510	2	4.15	180841050	14176	35.83	12300	12980	12300	15990	8610	12300	12756.85	-208	13873	13086	12463	11676	11053	13480	12070	16	3690	500	7380	10	1	3144610	403	-145.57	1.75	12	0.45	-88.00	7313.00	21250	20230919	-39.72	10760	20240902	19.05	18790	-31.83	20240315	10760	19.05	20240902	21250	-39.72	20230919	10760	19.05	20240902	2.77	N	210120	500	15 억	N	N	N	00	N
63	20240912	110856	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	12800	500	2	4.07	156742220	12295	31.08	12300	12980	12300	15990	8610	12300	12748.45	-349	13873	13086	12463	11676	11053	13480	12070	16	3690	500	7380	10	1	3144610	403	-145.45	1.75	12	0.39	-88.00	7313.00	21250	20230919	-39.76	10760	20240902	18.96	18790	-31.88	20240315	10760	18.96	20240902	21250	-39.76	20230919	10760	18.96	20240902	2.77	N	210120	500	15 억	N	N	N	00	N
64	20240912	100858	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	12810	510	2	4.15	132708820	10417	26.33	12300	12980	12300	15990	8610	12300	12739.64	-441	13873	13086	12463	11676	11053	13480	12070	16	3690	500	7380	10	1	3144610	403	-145.57	1.75	12	0.33	-88.00	7313.00	21250	20230919	-39.72	10760	20240902	19.05	18790	-31.83	20240315	10760	19.05	20240902	21250	-39.72	20230919	10760	19.05	20240902	2.77	N	210120	500	15 억	N	N	N	00	N
65	20240912	090858	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	12730	430	2	3.50	55030600	4335	10.96	12300	12780	12300	15990	8610	12300	12694.49	-323	13873	13086	12463	11676	11053	13480	12070	16	3690	500	7380	10	1	3144610	400	-144.66	1.74	12	0.14	-88.00	7313.00	21250	20230919	-40.09	10760	20240902	18.31	18790	-32.25	20240315	10760	18.31	20240902	21250	-40.09	20230919	10760	18.31	20240902	2.77	N	210120	500	15 억	N	N	N	00	N
66	20240911	160838	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	12300	320	2	2.67	494203630	39564	269.12	11870	13250	11840	15570	8390	11980	12491.25	-937	12386	12182	11846	11642	11306	12015	11475	16	3590	500	7180	10	1	3144610	387	-139.77	1.68	12	1.26	-88.00	7313.00	21400	20230905	-42.52	10760	20240902	14.31	18790	-34.54	20240315	10760	14.31	20240902	21250	-42.12	20230919	10760	14.31	20240902	2.73	N	210120	500	15 억	N	N	N	00	N
67	20240911	150844	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	12240	260	2	2.17	485393860	38847	264.25	11870	13250	11840	15570	8390	11980	12495.02	-813	12386	12182	11846	11642	11306	12015	11475	16	3590	500	7180	10	1	3144610	385	-139.09	1.67	12	1.24	-88.00	7313.00	21400	20230905	-42.80	10760	20240902	13.75	18790	-34.86	20240315	10760	13.75	20240902	21250	-42.40	20230919	10760	13.75	20240902	2.73	N	210120	500	15 억	N	N	N	00	N
68	20240911	140847	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	12220	240	2	2.00	466944180	37337	253.98	11870	13250	11840	15570	8390	11980	12506.21	-1239	12386	12182	11846	11642	11306	12015	11475	16	3590	500	7180	10	1	3144610	384	-138.86	1.67	12	1.19	-88.00	7313.00	21400	20230905	-42.90	10760	20240902	13.57	18790	-34.97	20240315	10760	13.57	20240902	21250	-42.49	20230919	10760	13.57	20240902	2.73	N	210120	500	15 억	N	N	N	00	N
69	20240911	130842	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	12150	170	2	1.42	441321060	35243	239.73	11870	13250	11840	15570	8390	11980	12522.23	-2024	12386	12182	11846	11642	11306	12015	11475	16	3590	500	7180	10	1	3144610	382	-138.07	1.66	12	1.12	-88.00	7313.00	21400	20230905	-43.22	10760	20240902	12.92	18790	-35.34	20240315	10760	12.92	20240902	21250	-42.82	20230919	10760	12.92	20240902	2.73	N	210120	500	15 억	N	N	N	00	N
70	20240911	120848	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	12390	410	2	3.42	38012410	3159	21.49	11870	12390	11840	15570	8390	11980	12033.05	-168	12386	12182	11846	11642	11306	12015	11475	16	3590	500	7180	10	1	3144610	390	-140.80	1.69	12	0.10	-88.00	7313.00	21400	20230905	-42.10	10760	20240902	15.15	18790	-34.06	20240315	10760	15.15	20240902	21250	-41.69	20230919	10760	15.15	20240902	2.73	N	210120	500	15 억	N	N	N	00	N
71	20240911	110837	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	12110	130	2	1.09	31813640	2654	18.05	11870	12190	11840	15570	8390	11980	11987.05	-34	12386	12182	11846	11642	11306	12015	11475	16	3590	500	7180	10	1	3144610	381	-137.61	1.66	12	0.08	-88.00	7313.00	21400	20230905	-43.41	10760	20240902	12.55	18790	-35.55	20240315	10760	12.55	20240902	21250	-43.01	20230919	10760	12.55	20240902	2.73	N	210120	500	15 억	N	N	N	00	N
72	20240911	100834	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	12090	110	2	0.92	24539710	2053	13.97	11870	12190	11840	15570	8390	11980	11953.10	24	12386	12182	11846	11642	11306	12015	11475	16	3590	500	7180	10	1	3144610	380	-137.39	1.65	12	0.07	-88.00	7313.00	21400	20230905	-43.50	10760	20240902	12.36	18790	-35.66	20240315	10760	12.36	20240902	21250	-43.11	20230919	10760	12.36	20240902	2.73	N	210120	500	15 억	N	N	N	00	N
73	20240911	090849	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11890	-90	5	-0.75	10993420	925	6.29	11870	12190	11840	15570	8390	11980	11884.78	-53	12386	12182	11846	11642	11306	12015	11475	16	3590	500	7180	10	1	3144610	374	-135.11	1.63	12	0.03	-88.00	7313.00	21400	20230905	-44.44	10760	20240902	10.50	18790	-36.72	20240315	10760	10.50	20240902	21250	-44.05	20230919	10760	10.50	20240902	2.73	N	210120	500	15 억	N	N	N	00	N
74	20240910	160839	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11980	-20	5	-0.17	174185650	14701	158.90	11990	12050	11510	15600	8400	12000	11848.56	2418	12520	12260	12010	11750	11500	12390	11880	16	3600	500	7200	10	1	3144610	377	-136.14	1.64	12	0.47	-88.00	7313.00	21400	20230905	-44.02	10760	20240902	11.34	18790	-36.24	20240315	10760	11.34	20240902	21250	-43.62	20230919	10760	11.34	20240902	3.05	N	210120	500	15 억	N	N	N	00	N
75	20240910	150847	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	12000	0	3	0.00	165602160	13987	151.18	11990	12050	11510	15600	8400	12000	11839.72	2663	12520	12260	12010	11750	11500	12390	11880	16	3600	500	7200	10	1	3144610	377	-136.36	1.64	12	0.44	-88.00	7313.00	21400	20230905	-43.93	10760	20240902	11.52	18790	-36.14	20240315	10760	11.52	20240902	21250	-43.53	20230919	10760	11.52	20240902	3.05	N	210120	500	15 억	N	N	N	00	N
76	20240910	140840	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11970	-30	5	-0.25	152096240	12862	139.02	11990	12050	11510	15600	8400	12000	11825.24	2766	12520	12260	12010	11750	11500	12390	11880	16	3600	500	7200	10	1	3144610	376	-136.02	1.64	12	0.41	-88.00	7313.00	21400	20230905	-44.07	10760	20240902	11.25	18790	-36.30	20240315	10760	11.25	20240902	21250	-43.67	20230919	10760	11.25	20240902	3.05	N	210120	500	15 억	N	N	N	00	N
77	20240910	130839	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11970	-30	5	-0.25	151892730	12845	138.83	11990	12050	11510	15600	8400	12000	11825.05	2765	12520	12260	12010	11750	11500	12390	11880	16	3600	500	7200	10	1	3144610	376	-136.02	1.64	12	0.41	-88.00	7313.00	21400	20230905	-44.07	10760	20240902	11.25	18790	-36.30	20240315	10760	11.25	20240902	21250	-43.67	20230919	10760	11.25	20240902	3.05	N	210120	500	15 억	N	N	N	00	N
78	20240910	120839	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11850	-150	5	-1.25	143181360	12119	130.99	11990	12050	11510	15600	8400	12000	11814.62	2956	12520	12260	12010	11750	11500	12390	11880	16	3600	500	7200	10	1	3144610	373	-134.66	1.62	12	0.39	-88.00	7313.00	21400	20230905	-44.63	10760	20240902	10.13	18790	-36.93	20240315	10760	10.13	20240902	21250	-44.24	20230919	10760	10.13	20240902	3.05	N	210120	500	15 억	N	N	N	00	N
79	20240910	110838	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11860	-140	5	-1.17	130372650	11043	119.36	11990	12050	11510	15600	8400	12000	11805.91	2737	12520	12260	12010	11750	11500	12390	11880	16	3600	500	7200	10	1	3144610	373	-134.77	1.62	12	0.35	-88.00	7313.00	21400	20230905	-44.58	10760	20240902	10.22	18790	-36.88	20240315	10760	10.22	20240902	21250	-44.19	20230919	10760	10.22	20240902	3.05	N	210120	500	15 억	N	N	N	00	N
80	20240910	100842	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	12030	30	2	0.25	87830990	7445	80.47	11990	12050	11510	15600	8400	12000	11797.31	1936	12520	12260	12010	11750	11500	12390	11880	16	3600	500	7200	10	1	3144610	378	-136.70	1.65	12	0.24	-88.00	7313.00	21400	20230905	-43.79	10760	20240902	11.80	18790	-35.98	20240315	10760	11.80	20240902	21250	-43.39	20230919	10760	11.80	20240902	3.05	N	210120	500	15 억	N	N	N	00	N
81	20240910	090838	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11830	-170	5	-1.42	22842130	1938	20.95	11990	11990	11750	15600	8400	12000	11786.44	268	12520	12260	12010	11750	11500	12390	11880	16	3600	500	7200	10	1	3144610	372	-134.43	1.62	12	0.06	-88.00	7313.00	21400	20230905	-44.72	10760	20240902	9.94	18790	-37.04	20240315	10760	9.94	20240902	21250	-44.33	20230919	10760	9.94	20240902	3.05	N	210120	500	15 억	N	N	N	00	N
82	20240909	160822	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	12000	-200	5	-1.64	108036370	9049	6.12	11800	12270	11760	15860	8540	12200	11939.01	-855	13806	13002	11996	11192	10186	13405	11595	16	3660	500	7320	10	1	3144610	377	-136.36	1.64	12	0.29	-88.00	7313.00	21400	20230905	-43.93	10760	20240902	11.52	18790	-36.14	20240315	10760	11.52	20240902	21250	-43.53	20230919	10760	11.52	20240902	3.00	N	210120	500	15 억	N	N	N	00	N
83	20240909	150831	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	12010	-190	5	-1.56	102820740	8613	5.82	11800	12270	11760	15860	8540	12200	11937.85	-852	13806	13002	11996	11192	10186	13405	11595	16	3660	500	7320	10	1	3144610	378	-136.48	1.64	12	0.27	-88.00	7313.00	21400	20230905	-43.88	10760	20240902	11.62	18790	-36.08	20240315	10760	11.62	20240902	21250	-43.48	20230919	10760	11.62	20240902	3.00	N	210120	500	15 억	N	N	N	00	N
84	20240909	140834	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	12100	-100	5	-0.82	96348250	8076	5.46	11800	12270	11760	15860	8540	12200	11930.19	-480	13806	13002	11996	11192	10186	13405	11595	16	3660	500	7320	10	1	3144610	380	-137.50	1.65	12	0.26	-88.00	7313.00	21400	20230905	-43.46	10760	20240902	12.45	18790	-35.60	20240315	10760	12.45	20240902	21250	-43.06	20230919	10760	12.45	20240902	3.00	N	210120	500	15 억	N	N	N	00	N
85	20240909	130828	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	12010	-190	5	-1.56	85733720	7195	4.86	11800	12270	11760	15860	8540	12200	11915.74	-651	13806	13002	11996	11192	10186	13405	11595	16	3660	500	7320	10	1	3144610	378	-136.48	1.64	12	0.23	-88.00	7313.00	21400	20230905	-43.88	10760	20240902	11.62	18790	-36.08	20240315	10760	11.62	20240902	21250	-43.48	20230919	10760	11.62	20240902	3.00	N	210120	500	15 억	N	N	N	00	N
86	20240909	120825	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11810	-390	5	-3.20	82513740	6925	4.68	11800	12270	11760	15860	8540	12200	11915.34	-627	13806	13002	11996	11192	10186	13405	11595	16	3660	500	7320	10	1	3144610	371	-134.20	1.61	12	0.22	-88.00	7313.00	21400	20230905	-44.81	10760	20240902	9.76	18790	-37.15	20240315	10760	9.76	20240902	21250	-44.42	20230919	10760	9.76	20240902	3.00	N	210120	500	15 억	N	N	N	00	N
87	20240909	110827	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11810	-390	5	-3.20	72486380	6079	4.11	11800	12270	11760	15860	8540	12200	11924.06	-740	13806	13002	11996	11192	10186	13405	11595	16	3660	500	7320	10	1	3144610	371	-134.20	1.61	12	0.19	-88.00	7313.00	21400	20230905	-44.81	10760	20240902	9.76	18790	-37.15	20240315	10760	9.76	20240902	21250	-44.42	20230919	10760	9.76	20240902	3.00	N	210120	500	15 억	N	N	N	00	N
88	20240909	100831	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11870	-330	5	-2.70	44403180	3712	2.51	11800	12270	11760	15860	8540	12200	11962.06	-1250	13806	13002	11996	11192	10186	13405	11595	16	3660	500	7320	10	1	3144610	373	-134.89	1.62	12	0.12	-88.00	7313.00	21400	20230905	-44.53	10760	20240902	10.32	18790	-36.83	20240315	10760	10.32	20240902	21250	-44.14	20230919	10760	10.32	20240902	3.00	N	210120	500	15 억	N	N	N	00	N
89	20240909	090825	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11830	-370	5	-3.03	14537040	1230	0.83	11800	12150	11760	15860	8540	12200	11818.73	-54	13806	13002	11996	11192	10186	13405	11595	16	3660	500	7320	10	1	3144610	372	-134.43	1.62	12	0.04	-88.00	7313.00	21400	20230905	-44.72	10760	20240902	9.94	18790	-37.04	20240315	10760	9.94	20240902	21250	-44.33	20230919	10760	9.94	20240902	3.00	N	210120	500	15 억	N	N	N	00	N
90	20240906	160813	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	12200	1000	2	8.93	1790490560	147746	1338.40	11050	12800	10990	14560	7840	11200	12118.38	7805	11580	11390	11210	11020	10840	11300	10930	16	3360	500	6720	10	1	3144610	384	-138.64	1.67	12	4.70	-88.00	7313.00	21400	20230905	-42.99	10760	20240902	13.38	18790	-35.07	20240315	10760	13.38	20240902	21250	-42.59	20230919	10760	13.38	20240902	2.87	N	210120	500	15 억	N	N	N	00	N
91	20240906	150826	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	12000	800	2	7.14	1738790370	143481	1299.76	11050	12800	10990	14560	7840	11200	12118.61	7140	11580	11390	11210	11020	10840	11300	10930	16	3360	500	6720	10	1	3144610	377	-136.36	1.64	12	4.56	-88.00	7313.00	21400	20230905	-43.93	10760	20240902	11.52	18790	-36.14	20240315	10760	11.52	20240902	21250	-43.53	20230919	10760	11.52	20240902	2.87	N	210120	500	15 억	N	N	N	00	N
92	20240906	140835	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	12030	830	2	7.41	1613941730	133097	1205.70	11050	12800	10990	14560	7840	11200	12126.06	5171	11580	11390	11210	11020	10840	11300	10930	16	3360	500	6720	10	1	3144610	378	-136.70	1.65	12	4.23	-88.00	7313.00	21400	20230905	-43.79	10760	20240902	11.80	18790	-35.98	20240315	10760	11.80	20240902	21250	-43.39	20230919	10760	11.80	20240902	2.87	N	210120	500	15 억	N	N	N	00	N
93	20240906	130827	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	12120	920	2	8.21	1531043390	126260	1143.76	11050	12800	10990	14560	7840	11200	12126.12	4418	11580	11390	11210	11020	10840	11300	10930	16	3360	500	6720	10	1	3144610	381	-137.73	1.66	12	4.02	-88.00	7313.00	21400	20230905	-43.36	10760	20240902	12.64	18790	-35.50	20240315	10760	12.64	20240902	21250	-42.96	20230919	10760	12.64	20240902	2.87	N	210120	500	15 억	N	N	N	00	N
94	20240906	120827	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	12320	1120	2	10.00	1402082160	115780	1048.83	11050	12800	10990	14560	7840	11200	12109.88	3136	11580	11390	11210	11020	10840	11300	10930	16	3360	500	6720	10	1	3144610	387	-140.00	1.68	12	3.68	-88.00	7313.00	21400	20230905	-42.43	10760	20240902	14.50	18790	-34.43	20240315	10760	14.50	20240902	21250	-42.02	20230919	10760	14.50	20240902	2.87	N	210120	500	15 억	N	N	N	00	N
95	20240906	110829	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	12280	1080	2	9.64	1155814500	95905	868.78	11050	12800	10990	14560	7840	11200	12051.66	4683	11580	11390	11210	11020	10840	11300	10930	16	3360	500	6720	10	1	3144610	386	-139.55	1.68	12	3.05	-88.00	7313.00	21400	20230905	-42.62	10760	20240902	14.13	18790	-34.65	20240315	10760	14.13	20240902	21250	-42.21	20230919	10760	14.13	20240902	2.87	N	210120	500	15 억	N	N	N	00	N
96	20240906	100824	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11730	530	2	4.73	131716090	11472	103.92	11050	11750	10990	14560	7840	11200	11481.53	387	11580	11390	11210	11020	10840	11300	10930	16	3360	500	6720	10	1	3144610	369	-133.30	1.60	12	0.36	-88.00	7313.00	21400	20230905	-45.19	10760	20240902	9.01	18790	-37.57	20240315	10760	9.01	20240902	21250	-44.80	20230919	10760	9.01	20240902	2.87	N	210120	500	15 억	N	N	N	00	N
97	20240906	090826	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11200	0	3	0.00	12076700	1086	9.84	11050	11200	10990	14560	7840	11200	11120.35	-80	11580	11390	11210	11020	10840	11300	10930	16	3360	500	6720	10	1	3144610	352	-127.27	1.53	12	0.03	-88.00	7313.00	21400	20230905	-47.66	10760	20240902	4.09	18790	-40.39	20240315	10760	4.09	20240902	21250	-47.29	20230919	10760	4.09	20240902	2.87	N	210120	500	15 억	N	N	N	00	N
98	20240905	160813	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11200	-200	5	-1.75	120103820	10714	29.51	11400	11400	11030	14820	7980	11400	11209.99	-814	11946	11672	11286	11012	10626	11810	11150	16	3420	500	6840	10	1	3144610	352	-127.27	1.53	12	0.34	-88.00	7313.00	21400	20230905	-47.66	10760	20240902	4.09	18790	-40.39	20240315	10760	4.09	20240902	21400	-47.66	20230905	10760	4.09	20240902	2.80	N	210120	500	15 억	N	N	N	00	N
99	20240905	150827	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11180	-220	5	-1.93	107888800	9625	26.51	11400	11400	11030	14820	7980	11400	11209.23	-740	11946	11672	11286	11012	10626	11810	11150	16	3420	500	6840	10	1	3144610	352	-127.05	1.53	12	0.31	-88.00	7313.00	21400	20230905	-47.76	10760	20240902	3.90	18790	-40.50	20240315	10760	3.90	20240902	21400	-47.76	20230905	10760	3.90	20240902	2.80	N	210120	500	15 억	N	N	N	00	N
100	20240905	140822	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11050	-350	5	-3.07	102032670	9097	25.06	11400	11400	11030	14820	7980	11400	11216.08	-618	11946	11672	11286	11012	10626	11810	11150	16	3420	500	6840	10	1	3144610	347	-125.57	1.51	12	0.29	-88.00	7313.00	21400	20230905	-48.36	10760	20240902	2.70	18790	-41.19	20240315	10760	2.70	20240902	21400	-48.36	20230905	10760	2.70	20240902	2.80	N	210120	500	15 억	N	N	N	00	N
101	20240905	130823	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11110	-290	5	-2.54	91236540	8124	22.38	11400	11400	11110	14820	7980	11400	11230.49	-171	11946	11672	11286	11012	10626	11810	11150	16	3420	500	6840	10	1	3144610	349	-126.25	1.52	12	0.26	-88.00	7313.00	21400	20230905	-48.08	10760	20240902	3.25	18790	-40.87	20240315	10760	3.25	20240902	21400	-48.08	20230905	10760	3.25	20240902	2.80	N	210120	500	15 억	N	N	N	00	N
102	20240905	120822	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11160	-240	5	-2.11	79659880	7085	19.52	11400	11400	11150	14820	7980	11400	11243.46	-163	11946	11672	11286	11012	10626	11810	11150	16	3420	500	6840	10	1	3144610	351	-126.82	1.53	12	0.23	-88.00	7313.00	21400	20230905	-47.85	10760	20240902	3.72	18790	-40.61	20240315	10760	3.72	20240902	21400	-47.85	20230905	10760	3.72	20240902	2.80	N	210120	500	15 억	N	N	N	00	N
103	20240905	110820	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11210	-190	5	-1.67	68870250	6122	16.86	11400	11400	11200	14820	7980	11400	11249.63	206	11946	11672	11286	11012	10626	11810	11150	16	3420	500	6840	10	1	3144610	353	-127.39	1.53	12	0.19	-88.00	7313.00	21400	20230905	-47.62	10760	20240902	4.18	18790	-40.34	20240315	10760	4.18	20240902	21400	-47.62	20230905	10760	4.18	20240902	2.80	N	210120	500	15 억	N	N	N	00	N
104	20240905	100818	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11220	-180	5	-1.58	41280500	3663	10.09	11400	11400	11200	14820	7980	11400	11269.59	206	11946	11672	11286	11012	10626	11810	11150	16	3420	500	6840	10	1	3144610	353	-127.50	1.53	12	0.12	-88.00	7313.00	21400	20230905	-47.57	10760	20240902	4.28	18790	-40.29	20240315	10760	4.28	20240902	21400	-47.57	20230905	10760	4.28	20240902	2.80	N	210120	500	15 억	N	N	N	00	N
105	20240905	090827	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11390	-10	5	-0.09	12577360	1113	3.07	11400	11400	11220	14820	7980	11400	11300.41	-159	11946	11672	11286	11012	10626	11810	11150	16	3420	500	6840	10	1	3144610	358	-129.43	1.56	12	0.04	-88.00	7313.00	21400	20230905	-46.78	10760	20240902	5.86	18790	-39.38	20240315	10760	5.86	20240902	21400	-46.78	20230905	10760	5.86	20240902	2.80	N	210120	500	15 억	N	N	N	00	N
106	20240904	160806	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11400	0	3	0.00	401710960	35790	6.49	10910	11560	10900	14820	7980	11400	11224.10	258	15020	13210	12170	10360	9320	12690	9840	16	3420	500	6840	10	1	3144610	358	-129.55	1.56	12	1.14	-88.00	7313.00	22000	20230829	-48.18	10760	20240902	5.95	18790	-39.33	20240315	10760	5.95	20240902	21400	-46.73	20230905	10760	5.95	20240902	2.72	N	210120	500	15 억	N	N	N	00	N
107	20240904	150811	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11280	-120	5	-1.05	394917870	35191	6.38	10910	11560	10900	14820	7980	11400	11222.12	266	15020	13210	12170	10360	9320	12690	9840	16	3420	500	6840	10	1	3144610	355	-128.18	1.54	12	1.12	-88.00	7313.00	22000	20230829	-48.73	10760	20240902	4.83	18790	-39.97	20240315	10760	4.83	20240902	21400	-47.29	20230905	10760	4.83	20240902	2.72	N	210120	500	15 억	N	N	N	00	N
108	20240904	140815	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11410	10	2	0.09	371071850	33071	6.00	10910	11560	10900	14820	7980	11400	11220.46	194	15020	13210	12170	10360	9320	12690	9840	16	3420	500	6840	10	1	3144610	359	-129.66	1.56	12	1.05	-88.00	7313.00	22000	20230829	-48.14	10760	20240902	6.04	18790	-39.28	20240315	10760	6.04	20240902	21400	-46.68	20230905	10760	6.04	20240902	2.72	N	210120	500	15 억	N	N	N	00	N
109	20240904	130812	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11320	-80	5	-0.70	359919180	32087	5.82	10910	11560	10900	14820	7980	11400	11216.97	271	15020	13210	12170	10360	9320	12690	9840	16	3420	500	6840	10	1	3144610	356	-128.64	1.55	12	1.02	-88.00	7313.00	22000	20230829	-48.55	10760	20240902	5.20	18790	-39.76	20240315	10760	5.20	20240902	21400	-47.10	20230905	10760	5.20	20240902	2.72	N	210120	500	15 억	N	N	N	00	N
110	20240904	120810	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11300	-100	5	-0.88	347334060	30978	5.62	10910	11560	10900	14820	7980	11400	11212.28	581	15020	13210	12170	10360	9320	12690	9840	16	3420	500	6840	10	1	3144610	355	-128.41	1.55	12	0.99	-88.00	7313.00	22000	20230829	-48.64	10760	20240902	5.02	18790	-39.86	20240315	10760	5.02	20240902	21400	-47.20	20230905	10760	5.02	20240902	2.72	N	210120	500	15 억	N	N	N	00	N
111	20240904	110808	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11450	50	2	0.44	302672780	27015	4.90	10910	11560	10900	14820	7980	11400	11203.87	201	15020	13210	12170	10360	9320	12690	9840	16	3420	500	6840	10	1	3144610	360	-130.11	1.57	12	0.86	-88.00	7313.00	22000	20230829	-47.95	10760	20240902	6.41	18790	-39.06	20240315	10760	6.41	20240902	21400	-46.50	20230905	10760	6.41	20240902	2.72	N	210120	500	15 억	N	N	N	00	N
112	20240904	100810	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11240	-160	5	-1.40	261998680	23448	4.25	10910	11540	10900	14820	7980	11400	11173.59	358	15020	13210	12170	10360	9320	12690	9840	16	3420	500	6840	10	1	3144610	353	-127.73	1.54	12	0.75	-88.00	7313.00	22000	20230829	-48.91	10760	20240902	4.46	18790	-40.18	20240315	10760	4.46	20240902	21400	-47.48	20230905	10760	4.46	20240902	2.72	N	210120	500	15 억	N	N	N	00	N
113	20240904	090814	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11090	-310	5	-2.72	30555040	2778	0.50	10910	11170	10910	14820	7980	11400	10998.79	655	15020	13210	12170	10360	9320	12690	9840	16	3420	500	6840	10	1	3144610	349	-126.02	1.52	12	0.09	-88.00	7313.00	22000	20230829	-49.59	10760	20240902	3.07	18790	-40.98	20240315	10760	3.07	20240902	21400	-48.18	20230905	10760	3.07	20240902	2.72	N	210120	500	15 억	N	N	N	00	N
114	20240903	160759	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11400	270	2	2.43	7018063690	550633	2864.90	11670	13980	11130	14460	7800	11130	12745.45	2932	12163	11646	11203	10686	10243	11425	10465	16	3330	500	6670	10	1	3144610	358	-129.55	1.56	12	17.51	-88.00	7313.00	22000	20230829	-48.18	10760	20240902	5.95	18790	-39.33	20240315	10760	5.95	20240902	21400	-46.73	20230905	10760	5.95	20240902	2.56	N	210120	500	15 억	N	N	N	00	N
115	20240903	150806	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11550	420	2	3.77	6898177810	540158	2810.40	11670	13980	11130	14460	7800	11130	12770.67	3689	12163	11646	11203	10686	10243	11425	10465	16	3330	500	6670	10	1	3144610	363	-131.25	1.58	12	17.18	-88.00	7313.00	22000	20230829	-47.50	10760	20240902	7.34	18790	-38.53	20240315	10760	7.34	20240902	21400	-46.03	20230905	10760	7.34	20240902	2.56	N	210120	500	15 억	N	N	N	00	N
116	20240903	140808	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11850	720	2	6.47	5074935540	394051	2050.21	11670	13980	11130	14460	7800	11130	12878.88	-2514	12163	11646	11203	10686	10243	11425	10465	16	3330	500	6670	10	1	3144610	373	-134.66	1.62	12	12.53	-88.00	7313.00	22000	20230829	-46.14	10760	20240902	10.13	18790	-36.93	20240315	10760	10.13	20240902	21400	-44.63	20230905	10760	10.13	20240902	2.56	N	210120	500	15 억	N	N	N	00	N
117	20240903	130807	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	12110	980	2	8.81	4991513130	387069	2013.89	11670	13980	11130	14460	7800	11130	12895.67	-2488	12163	11646	11203	10686	10243	11425	10465	16	3330	500	6670	10	1	3144610	381	-137.61	1.66	12	12.31	-88.00	7313.00	22000	20230829	-44.95	10760	20240902	12.55	18790	-35.55	20240315	10760	12.55	20240902	21400	-43.41	20230905	10760	12.55	20240902	2.56	N	210120	500	15 억	N	N	N	00	N
118	20240903	120756	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	12090	960	2	8.63	4923778520	381460	1984.70	11670	13980	11130	14460	7800	11130	12907.72	-3208	12163	11646	11203	10686	10243	11425	10465	16	3330	500	6670	10	1	3144610	380	-137.39	1.65	12	12.13	-88.00	7313.00	22000	20230829	-45.05	10760	20240902	12.36	18790	-35.66	20240315	10760	12.36	20240902	21400	-43.50	20230905	10760	12.36	20240902	2.56	N	210120	500	15 억	N	N	N	00	N
119	20240903	110755	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11910	780	2	7.01	4438699340	342183	1780.35	11670	13980	11130	14460	7800	11130	12971.71	-806	12163	11646	11203	10686	10243	11425	10465	16	3330	500	6670	10	1	3144610	375	-135.34	1.63	12	10.88	-88.00	7313.00	22000	20230829	-45.86	10760	20240902	10.69	18790	-36.62	20240315	10760	10.69	20240902	21400	-44.35	20230905	10760	10.69	20240902	2.56	N	210120	500	15 억	N	N	N	00	N
120	20240903	100756	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	12480	1350	2	12.13	3950823490	302234	1572.50	11670	13980	11130	14460	7800	11130	13072.07	-3539	12163	11646	11203	10686	10243	11425	10465	16	3330	500	6670	10	1	3144610	392	-141.82	1.71	12	9.61	-88.00	7313.00	22000	20230829	-43.27	10760	20240902	15.99	18790	-33.58	20240315	10760	15.99	20240902	21400	-41.68	20230905	10760	15.99	20240902	2.56	N	210120	500	15 억	N	N	N	00	N
121	20240903	090758	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11700	570	2	5.12	66056830	5704	29.68	11670	12060	11130	14460	7800	11130	11580.79	-364	12163	11646	11203	10686	10243	11425	10465	16	3330	500	6670	10	1	3144610	368	-132.95	1.60	12	0.18	-88.00	7313.00	22000	20230829	-46.82	10760	20240902	8.74	18790	-37.73	20240315	10760	8.74	20240902	21400	-45.33	20230905	10760	8.74	20240902	2.56	N	210120	500	15 억	N	N	N	00	N
122	20240902	160750	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	11130	-90	5	-0.80	211191940	19220	112.84	11720	11720	10760	14580	7860	11220	10988.13	-2270	12580	11900	11510	10830	10440	11705	10635	16	3360	500	6730	10	1	3144610	350	-126.48	1.52	12	0.61	-88.00	7313.00	22000	20230829	-49.41	10760	20240902	3.44	18790	-40.77	20240315	10760	3.44	20240902	21400	-47.99	20230905	10760	3.44	20240902	2.40	N	210120	500	15 억	N	N	N	00	N
123	20240902	150803	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	10880	-340	5	-3.03	199552620	18162	106.63	11720	11720	10760	14580	7860	11220	10987.37	-2245	12580	11900	11510	10830	10440	11705	10635	16	3360	500	6730	10	1	3144610	342	-123.64	1.49	12	0.58	-88.00	7313.00	22000	20230829	-50.55	10760	20240902	1.12	18790	-42.10	20240315	10760	1.12	20240902	21400	-49.16	20230905	10760	1.12	20240902	2.40	N	210120	500	15 억	N	N	N	00	N
124	20240902	140800	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	11200	-20	5	-0.18	176410880	16051	94.23	11720	11720	10760	14580	7860	11220	10990.65	-2544	12580	11900	11510	10830	10440	11705	10635	16	3360	500	6730	10	1	3144610	352	-127.27	1.53	12	0.51	-88.00	7313.00	22000	20230829	-49.09	10760	20240902	4.09	18790	-40.39	20240315	10760	4.09	20240902	21400	-47.66	20230905	10760	4.09	20240902	2.40	N	210120	500	15 억	N	N	N	00	N
125	20240902	130756	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	11250	30	2	0.27	174284670	15861	93.12	11720	11720	10760	14580	7860	11220	10988.25	-2464	12580	11900	11510	10830	10440	11705	10635	16	3360	500	6730	10	1	3144610	354	-127.84	1.54	12	0.50	-88.00	7313.00	22000	20230829	-48.86	10760	20240902	4.55	18790	-40.13	20240315	10760	4.55	20240902	21400	-47.43	20230905	10760	4.55	20240902	2.40	N	210120	500	15 억	N	N	N	00	N
126	20240902	120800	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	11100	-120	5	-1.07	154449530	14096	82.76	11720	11720	10760	14580	7860	11220	10956.98	-2351	12580	11900	11510	10830	10440	11705	10635	16	3360	500	6730	10	1	3144610	349	-126.14	1.52	12	0.45	-88.00	7313.00	22000	20230829	-49.55	10760	20240902	3.16	18790	-40.93	20240315	10760	3.16	20240902	21400	-48.13	20230905	10760	3.16	20240902	2.40	N	210120	500	15 억	N	N	N	00	N
127	20240902	110753	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	10940	-280	5	-2.50	87544490	7978	46.84	11720	11720	10790	14580	7860	11220	10973.24	-893	12580	11900	11510	10830	10440	11705	10635	16	3360	500	6730	10	1	3144610	344	-124.32	1.50	12	0.25	-88.00	7313.00	22000	20230829	-50.27	10790	20240902	1.39	18790	-41.78	20240315	10790	1.39	20240902	21400	-48.88	20230905	10790	1.39	20240902	2.40	N	210120	500	15 억	N	N	N	00	N
128	20240902	100751	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N	N	11060	-160	5	-1.43	26064970	2343	13.76	11720	11720	10990	14580	7860	11220	11124.61	-144	12580	11900	11510	10830	10440	11705	10635	16	3360	500	6730	10	1	3144610	348	-125.68	1.51	12	0.07	-88.00	7313.00	22000	20230829	-49.73	10990	20240902	0.64	18790	-41.14	20240315	10990	0.64	20240902	21400	-48.32	20230905	10990	0.64	20240902	2.40	N	210120	500	15 억	N	N	N	00	N
129	20240902	090747	57	100.00	KOSDAQ		오락문화	N	N	N	N	N	11350	130	2	1.16	957040	83	0.49	11720	11720	11350	14580	7860	11220	11530.60	-2	12580	11900	11510	10830	10440	11705	10635	16	3360	500	6730	10	1	3144610	357	-128.98	1.55	12	0.00	-88.00	7313.00	22000	20230829	-48.41	11120	20240830	2.07	18790	-39.60	20240315	11120	2.07	20240830	21400	-46.96	20230905	11120	2.07	20240830	2.40	N	210120	500	15 억	N	N	N	00	N

56 KiB Raw Blame History

56 KiB

Raw Blame History