KissMeData/032800/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160408	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	299	0	3	0.00	138284262	464290	237.61	297	301	295	388	210	299	297.84	1.23	0	33502	305	301	300	296	295	301	296	118	89	100	190	1	1	117785294	352	-1.93	0.76	06	0.39	-155.00	394.00	679	20230516	-55.96	295	20230927	1.36	679	-55.96	20230516	295	1.36	20230927	679	-55.96	20230516	295	1.36	20230927	0.00	N	032800	100	117 억		1452732	N	N	0	N	00	N
3	20230927	150410	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	300	1	2	0.33	121465515	408199	208.90	297	301	295	388	210	299	297.56	1.23	0	33499	305	301	300	296	295	301	296	118	89	100	190	1	1	117785294	353	-1.94	0.76	06	0.35	-155.00	394.00	679	20230516	-55.82	295	20230927	1.69	679	-55.82	20230516	295	1.69	20230927	679	-55.82	20230516	295	1.69	20230927	0.00	N	032800	100	117 억		1452732	N	N	0	N	00	N
4	20230927	140410	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	298	-1	5	-0.33	116513642	391638	200.42	297	301	295	388	210	299	297.50	1.23	0	33627	305	301	300	296	295	301	296	118	89	100	190	1	1	117785294	351	-1.92	0.76	06	0.33	-155.00	394.00	679	20230516	-56.11	295	20230927	1.02	679	-56.11	20230516	295	1.02	20230927	679	-56.11	20230516	295	1.02	20230927	0.00	N	032800	100	117 억		1452732	N	N	0	N	00	N
5	20230927	130407	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	298	-1	5	-0.33	96799469	325693	166.68	297	301	295	388	210	299	297.21	1.23	0	33961	305	301	300	296	295	301	296	118	89	100	190	1	1	117785294	351	-1.92	0.76	06	0.28	-155.00	394.00	679	20230516	-56.11	295	20230927	1.02	679	-56.11	20230516	295	1.02	20230927	679	-56.11	20230516	295	1.02	20230927	0.00	N	032800	100	117 억		1452732	N	N	0	N	00	N
6	20230927	120406	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	297	-2	5	-0.67	55677855	186945	95.67	297	301	297	388	210	299	297.83	1.23	0	-4645	305	301	300	296	295	301	296	118	89	100	190	1	1	117785294	350	-1.92	0.75	06	0.16	-155.00	394.00	679	20230516	-56.26	297	20230927	0.00	679	-56.26	20230516	297	0.00	20230927	679	-56.26	20230516	297	0.00	20230927	0.00	N	032800	100	117 억		1452732	N	N	0	N	00	N
7	20230927	110409	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	298	-1	5	-0.33	32099343	107661	55.10	297	301	297	388	210	299	298.15	1.23	0	-948	305	301	300	296	295	301	296	118	89	100	190	1	1	117785294	351	-1.92	0.76	06	0.09	-155.00	394.00	679	20230516	-56.11	297	20230927	0.34	679	-56.11	20230516	297	0.34	20230927	679	-56.11	20230516	297	0.34	20230927	0.00	N	032800	100	117 억		1452732	N	N	0	N	00	N
8	20230927	100406	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	298	-1	5	-0.33	19414741	65026	33.28	297	301	297	388	210	299	298.57	1.23	0	-1597	305	301	300	296	295	301	296	118	89	100	190	1	1	117785294	351	-1.92	0.76	06	0.06	-155.00	394.00	679	20230516	-56.11	297	20230927	0.34	679	-56.11	20230516	297	0.34	20230927	679	-56.11	20230516	297	0.34	20230927	0.00	N	032800	100	117 억		1452732	N	N	0	N	00	N
9	20230927	090413	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	297	-2	5	-0.67	4680440	15754	8.06	297	299	297	388	210	299	297.10	1.23	0	3111	305	301	300	296	295	301	296	118	89	100	190	1	1	117785294	350	-1.92	0.75	06	0.01	-155.00	394.00	679	20230516	-56.26	297	20230927	0.00	679	-56.26	20230516	297	0.00	20230927	679	-56.26	20230516	297	0.00	20230927	0.00	N	032800	100	117 억		1452732	N	N	0	N	00	N
10	20230926	160406	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	299	-2	5	-0.66	58803963	195357	35.80	301	304	299	391	211	301	301.01	1.29	0	-68070	311	305	303	297	295	305	297	118	90	100	190	1	1	117785294	352	-1.93	0.76	06	0.17	-155.00	394.00	679	20230516	-55.96	297	20230921	0.67	679	-55.96	20230516	297	0.67	20230921	679	-55.96	20230516	297	0.67	20230921	0.00	N	032800	100	117 억		1520802	N	N	0	N	00	N
11	20230926	150408	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	301	0	3	0.00	55061951	182874	33.51	301	304	299	391	211	301	301.09	1.29	0	-68070	311	305	303	297	295	305	297	118	90	100	190	1	1	117785294	355	-1.94	0.76	06	0.16	-155.00	394.00	679	20230516	-55.67	297	20230921	1.35	679	-55.67	20230516	297	1.35	20230921	679	-55.67	20230516	297	1.35	20230921	0.00	N	032800	100	117 억		1520802	N	N	0	N	00	N
12	20230926	140403	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	300	-1	5	-0.33	45198474	150051	27.50	301	304	299	391	211	301	301.22	1.29	0	-57778	311	305	303	297	295	305	297	118	90	100	190	1	1	117785294	353	-1.94	0.76	06	0.13	-155.00	394.00	679	20230516	-55.82	297	20230921	1.01	679	-55.82	20230516	297	1.01	20230921	679	-55.82	20230516	297	1.01	20230921	0.00	N	032800	100	117 억		1520802	N	N	0	N	00	N
13	20230926	130404	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	301	0	3	0.00	39102457	129761	23.78	301	304	299	391	211	301	301.34	1.29	0	-51580	311	305	303	297	295	305	297	118	90	100	190	1	1	117785294	355	-1.94	0.76	06	0.11	-155.00	394.00	679	20230516	-55.67	297	20230921	1.35	679	-55.67	20230516	297	1.35	20230921	679	-55.67	20230516	297	1.35	20230921	0.00	N	032800	100	117 억		1520802	N	N	0	N	00	N
14	20230926	120407	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	301	0	3	0.00	34575057	114722	21.02	301	304	299	391	211	301	301.38	1.29	0	-42581	311	305	303	297	295	305	297	118	90	100	190	1	1	117785294	355	-1.94	0.76	06	0.10	-155.00	394.00	679	20230516	-55.67	297	20230921	1.35	679	-55.67	20230516	297	1.35	20230921	679	-55.67	20230516	297	1.35	20230921	0.00	N	032800	100	117 억		1520802	N	N	0	N	00	N
15	20230926	110406	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	303	2	2	0.66	27447113	91004	16.68	301	304	299	391	211	301	301.60	1.29	0	-23033	311	305	303	297	295	305	297	118	90	100	190	1	1	117785294	357	-1.95	0.77	06	0.08	-155.00	394.00	679	20230516	-55.38	297	20230921	2.02	679	-55.38	20230516	297	2.02	20230921	679	-55.38	20230516	297	2.02	20230921	0.00	N	032800	100	117 억		1520802	N	N	0	N	00	N
16	20230926	100404	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	302	1	2	0.33	8787625	29062	5.33	301	304	301	391	211	301	302.38	1.29	0	-11349	311	305	303	297	295	305	297	118	90	100	190	1	1	117785294	356	-1.95	0.77	06	0.02	-155.00	394.00	679	20230516	-55.52	297	20230921	1.68	679	-55.52	20230516	297	1.68	20230921	679	-55.52	20230516	297	1.68	20230921	0.00	N	032800	100	117 억		1520802	N	N	0	N	00	N
17	20230926	090404	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	303	2	2	0.66	325759	1080	0.20	301	304	301	391	211	301	301.63	1.29	0	-414	311	305	303	297	295	305	297	118	90	100	190	1	1	117785294	357	-1.95	0.77	06	0.00	-155.00	394.00	679	20230516	-55.38	297	20230921	2.02	679	-55.38	20230516	297	2.02	20230921	679	-55.38	20230516	297	2.02	20230921	0.00	N	032800	100	117 억		1520802	N	N	0	N	00	N
18	20230925	160405	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	301	-3	5	-0.99	162473805	537098	164.41	303	309	301	395	213	304	302.50	1.32	0	-33493	311	307	302	298	293	309	300	118	91	100	200	1	1	117785294	355	-1.94	0.76	06	0.46	-155.00	394.00	679	20230516	-55.67	297	20230921	1.35	679	-55.67	20230516	297	1.35	20230921	679	-55.67	20230516	297	1.35	20230921	0.00	N	032800	100	117 억		1554295	N	N	0	N	00	N
19	20230925	150407	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	301	-3	5	-0.99	121324906	400426	122.57	303	309	301	395	213	304	302.99	1.32	0	-33493	311	307	302	298	293	309	300	118	91	100	200	1	1	117785294	355	-1.94	0.76	06	0.34	-155.00	394.00	679	20230516	-55.67	297	20230921	1.35	679	-55.67	20230516	297	1.35	20230921	679	-55.67	20230516	297	1.35	20230921	0.00	N	032800	100	117 억		1554295	N	N	0	N	00	N
20	20230925	140400	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	302	-2	5	-0.66	79663373	262344	80.30	303	309	301	395	213	304	303.66	1.32	0	7896	311	307	302	298	293	309	300	118	91	100	200	1	1	117785294	356	-1.95	0.77	06	0.22	-155.00	394.00	679	20230516	-55.52	297	20230921	1.68	679	-55.52	20230516	297	1.68	20230921	679	-55.52	20230516	297	1.68	20230921	0.00	N	032800	100	117 억		1554295	N	N	0	N	00	N
21	20230925	130402	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	301	-3	5	-0.99	71248883	234396	71.75	303	309	301	395	213	304	303.97	1.32	0	8860	311	307	302	298	293	309	300	118	91	100	200	1	1	117785294	355	-1.94	0.76	06	0.20	-155.00	394.00	679	20230516	-55.67	297	20230921	1.35	679	-55.67	20230516	297	1.35	20230921	679	-55.67	20230516	297	1.35	20230921	0.00	N	032800	100	117 억		1554295	N	N	0	N	00	N
22	20230925	120407	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	303	-1	5	-0.33	66014775	217031	66.43	303	309	301	395	213	304	304.17	1.32	0	10256	311	307	302	298	293	309	300	118	91	100	200	1	1	117785294	357	-1.95	0.77	06	0.18	-155.00	394.00	679	20230516	-55.38	297	20230921	2.02	679	-55.38	20230516	297	2.02	20230921	679	-55.38	20230516	297	2.02	20230921	0.00	N	032800	100	117 억		1554295	N	N	0	N	00	N
23	20230925	110401	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	302	-2	5	-0.66	58100074	190753	58.39	303	309	301	395	213	304	304.58	1.32	0	14842	311	307	302	298	293	309	300	118	91	100	200	1	1	117785294	356	-1.95	0.77	06	0.16	-155.00	394.00	679	20230516	-55.52	297	20230921	1.68	679	-55.52	20230516	297	1.68	20230921	679	-55.52	20230516	297	1.68	20230921	0.00	N	032800	100	117 억		1554295	N	N	0	N	00	N
24	20230925	100403	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	305	1	2	0.33	38248539	125124	38.30	303	309	303	395	213	304	305.69	1.32	0	36986	311	307	302	298	293	309	300	118	91	100	200	1	1	117785294	359	-1.97	0.77	06	0.11	-155.00	394.00	679	20230516	-55.08	297	20230921	2.69	679	-55.08	20230516	297	2.69	20230921	679	-55.08	20230516	297	2.69	20230921	0.00	N	032800	100	117 억		1554295	N	N	0	N	00	N
25	20230925	090404	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	305	1	2	0.33	18231690	59991	18.36	303	306	303	395	213	304	303.91	1.32	0	53013	311	307	302	298	293	309	300	118	91	100	200	1	1	117785294	359	-1.97	0.77	06	0.05	-155.00	394.00	679	20230516	-55.08	297	20230921	2.69	679	-55.08	20230516	297	2.69	20230921	679	-55.08	20230516	297	2.69	20230921	0.00	N	032800	100	117 억		1554295	N	N	0	N	00	N
26	20230922	160415	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	304	5	2	1.67	97831464	325740	53.71	298	306	297	388	210	299	300.33	1.27	0	56492	304	301	299	296	294	301	296	118	89	100	190	1	1	117785294	358	-1.96	0.77	06	0.28	-155.00	394.00	679	20230516	-55.23	297	20230922	2.36	679	-55.23	20230516	297	2.36	20230922	679	-55.23	20230516	297	2.36	20230922	0.00	N	032800	100	117 억		1497803	N	N	0	N	00	N
27	20230922	150413	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	305	6	2	2.01	93498846	311499	51.36	298	305	297	388	210	299	300.16	1.27	0	55035	304	301	299	296	294	301	296	118	89	100	190	1	1	117785294	359	-1.97	0.77	06	0.26	-155.00	394.00	679	20230516	-55.08	297	20230922	2.69	679	-55.08	20230516	297	2.69	20230922	679	-55.08	20230516	297	2.69	20230922	0.00	N	032800	100	117 억		1497803	N	N	0	N	00	N
28	20230922	140414	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	304	5	2	1.67	81012276	270405	44.58	298	304	297	388	210	299	299.60	1.27	0	54780	304	301	299	296	294	301	296	118	89	100	190	1	1	117785294	358	-1.96	0.77	06	0.23	-155.00	394.00	679	20230516	-55.23	297	20230922	2.36	679	-55.23	20230516	297	2.36	20230922	679	-55.23	20230516	297	2.36	20230922	0.00	N	032800	100	117 억		1497803	N	N	0	N	00	N
29	20230922	130351	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	301	2	2	0.67	74601668	249225	41.09	298	302	297	388	210	299	299.33	1.27	0	50477	304	301	299	296	294	301	296	118	89	100	190	1	1	117785294	355	-1.94	0.76	06	0.21	-155.00	394.00	679	20230516	-55.67	297	20230922	1.35	679	-55.67	20230516	297	1.35	20230922	679	-55.67	20230516	297	1.35	20230922	0.00	N	032800	100	117 억		1497803	N	N	0	N	00	N
30	20230922	120349	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	300	1	2	0.33	62248069	208299	34.34	298	302	297	388	210	299	298.84	1.27	0	50477	304	301	299	296	294	301	296	118	89	100	190	1	1	117785294	353	-1.94	0.76	06	0.18	-155.00	394.00	679	20230516	-55.82	297	20230922	1.01	679	-55.82	20230516	297	1.01	20230922	679	-55.82	20230516	297	1.01	20230922	0.00	N	032800	100	117 억		1497803	N	N	0	N	00	N
31	20230922	110349	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	302	3	2	1.00	57249056	191681	31.60	298	302	297	388	210	299	298.67	1.27	0	47571	304	301	299	296	294	301	296	118	89	100	190	1	1	117785294	356	-1.95	0.77	06	0.16	-155.00	394.00	679	20230516	-55.52	297	20230922	1.68	679	-55.52	20230516	297	1.68	20230922	679	-55.52	20230516	297	1.68	20230922	0.00	N	032800	100	117 억		1497803	N	N	0	N	00	N
32	20230922	100349	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	300	1	2	0.33	50052856	167650	27.64	298	301	297	388	210	299	298.56	1.27	0	41053	304	301	299	296	294	301	296	118	89	100	190	1	1	117785294	353	-1.94	0.76	06	0.14	-155.00	394.00	679	20230516	-55.82	297	20230922	1.01	679	-55.82	20230516	297	1.01	20230922	679	-55.82	20230516	297	1.01	20230922	0.00	N	032800	100	117 억		1497803	N	N	0	N	00	N
33	20230922	090345	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	298	-1	5	-0.33	18489779	61929	10.21	298	301	298	388	210	299	298.56	1.27	0	19600	304	301	299	296	294	301	296	118	89	100	190	1	1	117785294	351	-1.92	0.76	06	0.05	-155.00	394.00	679	20230516	-56.11	297	20230921	0.34	679	-56.11	20230516	297	0.34	20230921	679	-56.11	20230516	297	0.34	20230921	0.00	N	032800	100	117 억		1497803	N	N	0	N	00	N
34	20230921	160351	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	299	-4	5	-1.32	178702365	598268	198.32	299	302	297	393	213	303	298.70	1.42	0	-175002	311	307	304	300	297	305	298	118	90	100	190	1	1	117785294	352	-1.93	0.76	06	0.51	-155.00	394.00	679	20230516	-55.96	297	20230921	0.67	679	-55.96	20230516	297	0.67	20230921	679	-55.96	20230516	297	0.67	20230921	0.00	N	032800	100	117 억		1672805	N	N	0	N	00	N
35	20230921	150346	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	299	-4	5	-1.32	174706514	584904	193.89	299	302	297	393	213	303	298.69	1.42	0	-175002	311	307	304	300	297	305	298	118	90	100	190	1	1	117785294	352	-1.93	0.76	06	0.50	-155.00	394.00	679	20230516	-55.96	297	20230921	0.67	679	-55.96	20230516	297	0.67	20230921	679	-55.96	20230516	297	0.67	20230921	0.00	N	032800	100	117 억		1672805	N	N	0	N	00	N
36	20230921	140347	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	298	-5	5	-1.65	164478627	550795	182.58	299	302	297	393	213	303	298.62	1.42	0	-177163	311	307	304	300	297	305	298	118	90	100	190	1	1	117785294	351	-1.92	0.76	06	0.47	-155.00	394.00	679	20230516	-56.11	297	20230921	0.34	679	-56.11	20230516	297	0.34	20230921	679	-56.11	20230516	297	0.34	20230921	0.00	N	032800	100	117 억		1672805	N	N	0	N	00	N
37	20230921	130344	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	297	-6	5	-1.98	131860543	441202	146.26	299	302	297	393	213	303	298.87	1.42	0	-171595	311	307	304	300	297	305	298	118	90	100	190	1	1	117785294	350	-1.92	0.75	06	0.37	-155.00	394.00	679	20230516	-56.26	297	20230921	0.00	679	-56.26	20230516	297	0.00	20230921	679	-56.26	20230516	297	0.00	20230921	0.00	N	032800	100	117 억		1672805	N	N	0	N	00	N
38	20230921	120343	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	298	-5	5	-1.65	115702461	386951	128.27	299	302	297	393	213	303	299.01	1.42	0	-140230	311	307	304	300	297	305	298	118	90	100	190	1	1	117785294	351	-1.92	0.76	06	0.33	-155.00	394.00	679	20230516	-56.11	297	20230921	0.34	679	-56.11	20230516	297	0.34	20230921	679	-56.11	20230516	297	0.34	20230921	0.00	N	032800	100	117 억		1672805	N	N	0	N	00	N
39	20230921	110351	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	299	-4	5	-1.32	85214481	284745	94.39	299	302	297	393	213	303	299.27	1.42	0	-82853	311	307	304	300	297	305	298	118	90	100	190	1	1	117785294	352	-1.93	0.76	06	0.24	-155.00	394.00	679	20230516	-55.96	297	20230921	0.67	679	-55.96	20230516	297	0.67	20230921	679	-55.96	20230516	297	0.67	20230921	0.00	N	032800	100	117 억		1672805	N	N	0	N	00	N
40	20230921	100344	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	301	-2	5	-0.66	28283374	94197	31.23	299	302	299	393	213	303	300.26	1.42	0	-34179	311	307	304	300	297	305	298	118	90	100	190	1	1	117785294	355	-1.94	0.76	06	0.08	-155.00	394.00	679	20230516	-55.67	299	20230921	0.67	679	-55.67	20230516	299	0.67	20230921	679	-55.67	20230516	299	0.67	20230921	0.00	N	032800	100	117 억		1672805	N	N	0	N	00	N
41	20230921	090349	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	302	-1	5	-0.33	7814036	26099	8.65	299	302	299	393	213	303	299.40	1.42	0	-4290	311	307	304	300	297	305	298	118	90	100	190	1	1	117785294	356	-1.95	0.77	06	0.02	-155.00	394.00	679	20230516	-55.52	299	20230921	1.00	679	-55.52	20230516	299	1.00	20230921	679	-55.52	20230516	299	1.00	20230921	0.00	N	032800	100	117 억		1672805	N	N	0	N	00	N
42	20230920	160350	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	303	-1	5	-0.33	88353356	292235	32.32	304	308	301	395	213	304	302.34	1.52	0	-114396	312	308	304	300	296	310	302	118	91	100	200	1	1	117785294	357	-1.95	0.77	06	0.25	-155.00	394.00	679	20230516	-55.38	299	20230726	1.34	679	-55.38	20230516	299	1.34	20230726	679	-55.38	20230516	299	1.34	20230726	0.00	N	032800	100	117 억		1787201	N	N	0	N	00	N
43	20230920	150340	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	302	-2	5	-0.66	76068440	251447	27.81	304	308	301	395	213	304	302.52	1.52	0	-113832	312	308	304	300	296	310	302	118	91	100	200	1	1	117785294	356	-1.95	0.77	06	0.21	-155.00	394.00	679	20230516	-55.52	299	20230726	1.00	679	-55.52	20230516	299	1.00	20230726	679	-55.52	20230516	299	1.00	20230726	0.00	N	032800	100	117 억		1787201	N	N	0	N	00	N
44	20230920	140344	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	302	-2	5	-0.66	63964893	211333	23.37	304	308	301	395	213	304	302.67	1.52	0	-84807	312	308	304	300	296	310	302	118	91	100	200	1	1	117785294	356	-1.95	0.77	06	0.18	-155.00	394.00	679	20230516	-55.52	299	20230726	1.00	679	-55.52	20230516	299	1.00	20230726	679	-55.52	20230516	299	1.00	20230726	0.00	N	032800	100	117 억		1787201	N	N	0	N	00	N
45	20230920	130342	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	302	-2	5	-0.66	54724721	180662	19.98	304	308	301	395	213	304	302.91	1.52	0	-66264	312	308	304	300	296	310	302	118	91	100	200	1	1	117785294	356	-1.95	0.77	06	0.15	-155.00	394.00	679	20230516	-55.52	299	20230726	1.00	679	-55.52	20230516	299	1.00	20230726	679	-55.52	20230516	299	1.00	20230726	0.00	N	032800	100	117 억		1787201	N	N	0	N	00	N
46	20230920	120342	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	303	-1	5	-0.33	49321094	162798	18.00	304	308	301	395	213	304	302.96	1.52	0	-58656	312	308	304	300	296	310	302	118	91	100	200	1	1	117785294	357	-1.95	0.77	06	0.14	-155.00	394.00	679	20230516	-55.38	299	20230726	1.34	679	-55.38	20230516	299	1.34	20230726	679	-55.38	20230516	299	1.34	20230726	0.00	N	032800	100	117 억		1787201	N	N	0	N	00	N
47	20230920	110346	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	302	-2	5	-0.66	36799585	121292	13.41	304	308	301	395	213	304	303.40	1.52	0	-38447	312	308	304	300	296	310	302	118	91	100	200	1	1	117785294	356	-1.95	0.77	06	0.10	-155.00	394.00	679	20230516	-55.52	299	20230726	1.00	679	-55.52	20230516	299	1.00	20230726	679	-55.52	20230516	299	1.00	20230726	0.00	N	032800	100	117 억		1787201	N	N	0	N	00	N
48	20230920	100336	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	303	-1	5	-0.33	24038400	79035	8.74	304	308	303	395	213	304	304.15	1.52	0	-16492	312	308	304	300	296	310	302	118	91	100	200	1	1	117785294	357	-1.95	0.77	06	0.07	-155.00	394.00	679	20230516	-55.38	299	20230726	1.34	679	-55.38	20230516	299	1.34	20230726	679	-55.38	20230516	299	1.34	20230726	0.00	N	032800	100	117 억		1787201	N	N	0	N	00	N
49	20230920	090343	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	304	0	3	0.00	2343175	7701	0.85	304	305	304	395	213	304	304.27	1.52	0	1525	312	308	304	300	296	310	302	118	91	100	200	1	1	117785294	358	-1.96	0.77	06	0.01	-155.00	394.00	679	20230516	-55.23	299	20230726	1.67	679	-55.23	20230516	299	1.67	20230726	679	-55.23	20230516	299	1.67	20230726	0.00	N	032800	100	117 억		1787201	N	N	0	N	00	N
50	20230919	160339	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	304	1	2	0.33	275230338	903038	141.44	300	308	300	393	213	303	304.78	1.34	0	206253	319	311	306	298	293	308	295	118	90	100	190	1	1	117785294	358	-2.92	0.67	06	0.77	-104.00	454.00	679	20230516	-55.23	299	20230726	1.67	679	-55.23	20230516	299	1.67	20230726	679	-55.23	20230516	299	1.67	20230726	0.00	N	032800	100	117 억		1580948	N	N	0	N	00	N
51	20230919	150339	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	305	2	2	0.66	271460670	890639	139.50	300	308	300	393	213	303	304.79	1.34	0	195849	319	311	306	298	293	308	295	118	90	100	190	1	1	117785294	359	-2.93	0.67	06	0.76	-104.00	454.00	679	20230516	-55.08	299	20230726	2.01	679	-55.08	20230516	299	2.01	20230726	679	-55.08	20230516	299	2.01	20230726	0.00	N	032800	100	117 억		1580948	N	N	0	N	00	N
52	20230919	140337	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	304	1	2	0.33	178108298	585184	91.66	300	308	300	393	213	303	304.36	1.34	0	72298	319	311	306	298	293	308	295	118	90	100	190	1	1	117785294	358	-2.92	0.67	06	0.50	-104.00	454.00	679	20230516	-55.23	299	20230726	1.67	679	-55.23	20230516	299	1.67	20230726	679	-55.23	20230516	299	1.67	20230726	0.00	N	032800	100	117 억		1580948	N	N	0	N	00	N
53	20230919	130335	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	304	1	2	0.33	148755490	488924	76.58	300	308	300	393	213	303	304.25	1.34	0	103603	319	311	306	298	293	308	295	118	90	100	190	1	1	117785294	358	-2.92	0.67	06	0.42	-104.00	454.00	679	20230516	-55.23	299	20230726	1.67	679	-55.23	20230516	299	1.67	20230726	679	-55.23	20230516	299	1.67	20230726	0.00	N	032800	100	117 억		1580948	N	N	0	N	00	N
54	20230919	120345	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	303	0	3	0.00	123304918	404806	63.40	300	308	300	393	213	303	304.60	1.34	0	91950	319	311	306	298	293	308	295	118	90	100	190	1	1	117785294	357	-2.91	0.67	06	0.34	-104.00	454.00	679	20230516	-55.38	299	20230726	1.34	679	-55.38	20230516	299	1.34	20230726	679	-55.38	20230516	299	1.34	20230726	0.00	N	032800	100	117 억		1580948	N	N	0	N	00	N
55	20230919	110346	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	303	0	3	0.00	117490394	385659	60.40	300	308	300	393	213	303	304.65	1.34	0	92151	319	311	306	298	293	308	295	118	90	100	190	1	1	117785294	357	-2.91	0.67	06	0.33	-104.00	454.00	679	20230516	-55.38	299	20230726	1.34	679	-55.38	20230516	299	1.34	20230726	679	-55.38	20230516	299	1.34	20230726	0.00	N	032800	100	117 억		1580948	N	N	0	N	00	N
56	20230919	100341	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	304	1	2	0.33	99591788	326643	51.16	300	308	300	393	213	303	304.89	1.34	0	99365	319	311	306	298	293	308	295	118	90	100	190	1	1	117785294	358	-2.92	0.67	06	0.28	-104.00	454.00	679	20230516	-55.23	299	20230726	1.67	679	-55.23	20230516	299	1.67	20230726	679	-55.23	20230516	299	1.67	20230726	0.00	N	032800	100	117 억		1580948	N	N	0	N	00	N
57	20230919	090340	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	301	-2	5	-0.66	7641860	25457	3.99	300	302	300	393	213	303	300.19	1.34	0	-6502	319	311	306	298	293	308	295	118	90	100	190	1	1	117785294	355	-2.89	0.66	06	0.02	-104.00	454.00	679	20230516	-55.67	299	20230726	0.67	679	-55.67	20230516	299	0.67	20230726	679	-55.67	20230516	299	0.67	20230726	0.00	N	032800	100	117 억		1580948	N	N	0	N	00	N
58	20230918	160343	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	303	-2	5	-0.66	193690540	633079	245.49	312	314	301	396	214	305	305.95	1.48	0	-159846	308	306	304	302	300	307	303	118	91	100	200	1	1	117785294	357	-2.91	0.67	06	0.54	-104.00	454.00	679	20230516	-55.38	299	20230726	1.34	679	-55.38	20230516	299	1.34	20230726	679	-55.38	20230516	299	1.34	20230726	0.00	N	032800	100	117 억		1740944	N	N	0	N	00	N
59	20230918	150339	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	305	0	3	0.00	182572941	596479	231.29	312	314	301	396	214	305	306.08	1.48	0	-160957	308	306	304	302	300	307	303	118	91	100	200	1	1	117785294	359	-2.93	0.67	06	0.51	-104.00	454.00	679	20230516	-55.08	299	20230726	2.01	679	-55.08	20230516	299	2.01	20230726	679	-55.08	20230516	299	2.01	20230726	0.00	N	032800	100	117 억		1740944	N	N	0	N	00	N
60	20230918	140347	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	302	-3	5	-0.98	151569741	494504	191.75	312	314	301	396	214	305	306.51	1.48	0	-109058	308	306	304	302	300	307	303	118	91	100	200	1	1	117785294	356	-2.90	0.67	06	0.42	-104.00	454.00	679	20230516	-55.52	299	20230726	1.00	679	-55.52	20230516	299	1.00	20230726	679	-55.52	20230516	299	1.00	20230726	0.00	N	032800	100	117 억		1740944	N	N	0	N	00	N
61	20230918	130339	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	304	-1	5	-0.33	132691061	432141	167.57	312	314	301	396	214	305	307.06	1.48	0	-76051	308	306	304	302	300	307	303	118	91	100	200	1	1	117785294	358	-2.92	0.67	06	0.37	-104.00	454.00	679	20230516	-55.23	299	20230726	1.67	679	-55.23	20230516	299	1.67	20230726	679	-55.23	20230516	299	1.67	20230726	0.00	N	032800	100	117 억		1740944	N	N	0	N	00	N
62	20230918	120341	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	304	-1	5	-0.33	116975322	380249	147.45	312	314	301	396	214	305	307.63	1.48	0	-59831	308	306	304	302	300	307	303	118	91	100	200	1	1	117785294	358	-2.92	0.67	06	0.32	-104.00	454.00	679	20230516	-55.23	299	20230726	1.67	679	-55.23	20230516	299	1.67	20230726	679	-55.23	20230516	299	1.67	20230726	0.00	N	032800	100	117 억		1740944	N	N	0	N	00	N
63	20230918	110342	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	305	0	3	0.00	102609316	332938	129.10	312	314	301	396	214	305	308.19	1.48	0	-50179	308	306	304	302	300	307	303	118	91	100	200	1	1	117785294	359	-2.93	0.67	06	0.28	-104.00	454.00	679	20230516	-55.08	299	20230726	2.01	679	-55.08	20230516	299	2.01	20230726	679	-55.08	20230516	299	2.01	20230726	0.00	N	032800	100	117 억		1740944	N	N	0	N	00	N
64	20230918	100337	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	307	2	2	0.66	93180417	302049	117.12	312	314	301	396	214	305	308.49	1.48	0	-44297	308	306	304	302	300	307	303	118	91	100	200	1	1	117785294	362	-2.95	0.68	06	0.26	-104.00	454.00	679	20230516	-54.79	299	20230726	2.68	679	-54.79	20230516	299	2.68	20230726	679	-54.79	20230516	299	2.68	20230726	0.00	N	032800	100	117 억		1740944	N	N	0	N	00	N
65	20230918	090334	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	309	4	2	1.31	39384916	128185	49.71	312	314	301	396	214	305	307.25	1.48	0	366	308	306	304	302	300	307	303	118	91	100	200	1	1	117785294	364	-2.97	0.68	06	0.11	-104.00	454.00	679	20230516	-54.49	299	20230726	3.34	679	-54.49	20230516	299	3.34	20230726	679	-54.49	20230516	299	3.34	20230726	0.00	N	032800	100	117 억		1740944	N	N	0	N	00	N
66	20230915	160340	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	305	2	2	0.66	70615455	232567	47.90	304	306	302	393	213	303	303.63	1.43	0	58634	309	305	302	298	295	308	301	118	90	100	190	1	1	117785294	359	-2.93	0.67	06	0.20	-104.00	454.00	679	20230516	-55.08	299	20230726	2.01	679	-55.08	20230516	299	2.01	20230726	679	-55.08	20230516	299	2.01	20230726	0.00	N	032800	100	117 억		1682310	N	N	0	N	00	N
67	20230915	150339	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	305	2	2	0.66	58023785	191253	39.39	304	306	302	393	213	303	303.39	1.43	0	58634	309	305	302	298	295	308	301	118	90	100	190	1	1	117785294	359	-2.93	0.67	06	0.16	-104.00	454.00	679	20230516	-55.08	299	20230726	2.01	679	-55.08	20230516	299	2.01	20230726	679	-55.08	20230516	299	2.01	20230726	0.00	N	032800	100	117 억		1682310	N	N	0	N	00	N
68	20230915	140338	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	303	0	3	0.00	53465609	176249	36.30	304	306	302	393	213	303	303.35	1.43	0	62541	309	305	302	298	295	308	301	118	90	100	190	1	1	117785294	357	-2.91	0.67	06	0.15	-104.00	454.00	679	20230516	-55.38	299	20230726	1.34	679	-55.38	20230516	299	1.34	20230726	679	-55.38	20230516	299	1.34	20230726	0.00	N	032800	100	117 억		1682310	N	N	0	N	00	N
69	20230915	130337	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	304	1	2	0.33	46711419	153998	31.72	304	306	302	393	213	303	303.32	1.43	0	64532	309	305	302	298	295	308	301	118	90	100	190	1	1	117785294	358	-2.92	0.67	06	0.13	-104.00	454.00	679	20230516	-55.23	299	20230726	1.67	679	-55.23	20230516	299	1.67	20230726	679	-55.23	20230516	299	1.67	20230726	0.00	N	032800	100	117 억		1682310	N	N	0	N	00	N
70	20230915	120340	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	304	1	2	0.33	27558171	90806	18.70	304	306	302	393	213	303	303.48	1.43	0	20983	309	305	302	298	295	308	301	118	90	100	190	1	1	117785294	358	-2.92	0.67	06	0.08	-104.00	454.00	679	20230516	-55.23	299	20230726	1.67	679	-55.23	20230516	299	1.67	20230726	679	-55.23	20230516	299	1.67	20230726	0.00	N	032800	100	117 억		1682310	N	N	0	N	00	N
71	20230915	110340	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	303	0	3	0.00	17308203	56996	11.74	304	306	302	393	213	303	303.67	1.43	0	18751	309	305	302	298	295	308	301	118	90	100	190	1	1	117785294	357	-2.91	0.67	06	0.05	-104.00	454.00	679	20230516	-55.38	299	20230726	1.34	679	-55.38	20230516	299	1.34	20230726	679	-55.38	20230516	299	1.34	20230726	0.00	N	032800	100	117 억		1682310	N	N	0	N	00	N
72	20230915	100341	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	303	0	3	0.00	13974264	45987	9.47	304	306	303	393	213	303	303.87	1.43	0	18756	309	305	302	298	295	308	301	118	90	100	190	1	1	117785294	357	-2.91	0.67	06	0.04	-104.00	454.00	679	20230516	-55.38	299	20230726	1.34	679	-55.38	20230516	299	1.34	20230726	679	-55.38	20230516	299	1.34	20230726	0.00	N	032800	100	117 억		1682310	N	N	0	N	00	N
73	20230915	090335	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	305	2	2	0.66	1610839	5291	1.09	304	306	304	393	213	303	304.45	1.43	0	-385	309	305	302	298	295	308	301	118	90	100	190	1	1	117785294	359	-2.93	0.67	06	0.00	-104.00	454.00	679	20230516	-55.08	299	20230726	2.01	679	-55.08	20230516	299	2.01	20230726	679	-55.08	20230516	299	2.01	20230726	0.00	N	032800	100	117 억		1682310	N	N	0	N	00	N
74	20230914	160338	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	303	1	2	0.33	145215663	481044	79.93	301	306	299	392	212	302	301.88	1.45	0	-20552	317	309	305	297	293	307	295	118	90	100	190	1	1	117785294	357	-2.91	0.67	06	0.41	-104.00	454.00	679	20230516	-55.38	299	20230914	1.34	679	-55.38	20230516	299	1.34	20230914	679	-55.38	20230516	299	1.34	20230914	0.00	N	032800	100	117 억		1702862	N	N	0	N	00	N
75	20230914	150333	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	302	0	3	0.00	136723268	453118	75.29	301	306	299	392	212	302	301.74	1.45	0	-20778	317	309	305	297	293	307	295	118	90	100	190	1	1	117785294	356	-2.90	0.67	06	0.38	-104.00	454.00	679	20230516	-55.52	299	20230914	1.00	679	-55.52	20230516	299	1.00	20230914	679	-55.52	20230516	299	1.00	20230914	0.00	N	032800	100	117 억		1702862	N	N	0	N	00	N
76	20230914	140333	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	303	1	2	0.33	131051204	434334	72.17	301	306	299	392	212	302	301.73	1.45	0	-22860	317	309	305	297	293	307	295	118	90	100	190	1	1	117785294	357	-2.91	0.67	06	0.37	-104.00	454.00	679	20230516	-55.38	299	20230914	1.34	679	-55.38	20230516	299	1.34	20230914	679	-55.38	20230516	299	1.34	20230914	0.00	N	032800	100	117 억		1702862	N	N	0	N	00	N
77	20230914	130331	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	305	3	2	0.99	124361858	412301	68.51	301	306	299	392	212	302	301.63	1.45	0	-17154	317	309	305	297	293	307	295	118	90	100	190	1	1	117785294	359	-2.93	0.67	06	0.35	-104.00	454.00	679	20230516	-55.08	299	20230914	2.01	679	-55.08	20230516	299	2.01	20230914	679	-55.08	20230516	299	2.01	20230914	0.00	N	032800	100	117 억		1702862	N	N	0	N	00	N
78	20230914	120338	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	302	0	3	0.00	101944688	338436	56.23	301	306	299	392	212	302	301.22	1.45	0	8361	317	309	305	297	293	307	295	118	90	100	190	1	1	117785294	356	-2.90	0.67	06	0.29	-104.00	454.00	679	20230516	-55.52	299	20230914	1.00	679	-55.52	20230516	299	1.00	20230914	679	-55.52	20230516	299	1.00	20230914	0.00	N	032800	100	117 억		1702862	N	N	0	N	00	N
79	20230914	110334	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	301	-1	5	-0.33	91719760	304493	50.59	301	306	299	392	212	302	301.22	1.45	0	-10840	317	309	305	297	293	307	295	118	90	100	190	1	1	117785294	355	-2.89	0.66	06	0.26	-104.00	454.00	679	20230516	-55.67	299	20230914	0.67	679	-55.67	20230516	299	0.67	20230914	679	-55.67	20230516	299	0.67	20230914	0.00	N	032800	100	117 억		1702862	N	N	0	N	00	N
80	20230914	100330	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	302	0	3	0.00	51366109	170092	28.26	301	306	300	392	212	302	301.99	1.45	0	5198	317	309	305	297	293	307	295	118	90	100	190	1	1	117785294	356	-2.90	0.67	06	0.14	-104.00	454.00	679	20230516	-55.52	299	20230726	1.00	679	-55.52	20230516	299	1.00	20230726	679	-55.52	20230516	299	1.00	20230726	0.00	N	032800	100	117 억		1702862	N	N	0	N	00	N
81	20230914	090335	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	302	0	3	0.00	8003426	26495	4.40	301	304	301	392	212	302	302.07	1.45	0	5050	317	309	305	297	293	307	295	118	90	100	190	1	1	117785294	356	-2.90	0.67	06	0.02	-104.00	454.00	679	20230516	-55.52	299	20230726	1.00	679	-55.52	20230516	299	1.00	20230726	679	-55.52	20230516	299	1.00	20230726	0.00	N	032800	100	117 억		1702862	N	N	0	N	00	N
82	20230913	160338	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	302	-3	5	-0.98	179666715	588888	101.59	304	313	301	396	214	305	305.13	1.51	0	-80019	315	310	307	302	299	308	300	118	91	100	200	1	1	117785294	356	-2.90	0.67	06	0.50	-104.00	454.00	679	20230516	-55.52	299	20230726	1.00	679	-55.52	20230516	299	1.00	20230726	679	-55.52	20230516	299	1.00	20230726	0.00	N	032800	100	117 억		1782881	N	N	0	N	00	N
83	20230913	150332	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	304	-1	5	-0.33	161327947	528272	91.13	304	313	301	396	214	305	305.39	1.51	0	-76159	315	310	307	302	299	308	300	118	91	100	200	1	1	117785294	358	-2.92	0.67	06	0.45	-104.00	454.00	679	20230516	-55.23	299	20230726	1.67	679	-55.23	20230516	299	1.67	20230726	679	-55.23	20230516	299	1.67	20230726	0.00	N	032800	100	117 억		1782881	N	N	0	N	00	N
84	20230913	140337	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	305	0	3	0.00	154323275	505179	87.15	304	313	301	396	214	305	305.48	1.51	0	-66835	315	310	307	302	299	308	300	118	91	100	200	1	1	117785294	359	-2.93	0.67	06	0.43	-104.00	454.00	679	20230516	-55.08	299	20230726	2.01	679	-55.08	20230516	299	2.01	20230726	679	-55.08	20230516	299	2.01	20230726	0.00	N	032800	100	117 억		1782881	N	N	0	N	00	N
85	20230913	130328	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	304	-1	5	-0.33	141855922	464044	80.05	304	313	301	396	214	305	305.69	1.51	0	-64110	315	310	307	302	299	308	300	118	91	100	200	1	1	117785294	358	-2.92	0.67	06	0.39	-104.00	454.00	679	20230516	-55.23	299	20230726	1.67	679	-55.23	20230516	299	1.67	20230726	679	-55.23	20230516	299	1.67	20230726	0.00	N	032800	100	117 억		1782881	N	N	0	N	00	N
86	20230913	120337	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	305	0	3	0.00	132458982	433048	74.71	304	313	301	396	214	305	305.88	1.51	0	-61434	315	310	307	302	299	308	300	118	91	100	200	1	1	117785294	359	-2.93	0.67	06	0.37	-104.00	454.00	679	20230516	-55.08	299	20230726	2.01	679	-55.08	20230516	299	2.01	20230726	679	-55.08	20230516	299	2.01	20230726	0.00	N	032800	100	117 억		1782881	N	N	0	N	00	N
87	20230913	110332	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	304	-1	5	-0.33	117673152	384304	66.30	304	313	301	396	214	305	306.20	1.51	0	-60975	315	310	307	302	299	308	300	118	91	100	200	1	1	117785294	358	-2.92	0.67	06	0.33	-104.00	454.00	679	20230516	-55.23	299	20230726	1.67	679	-55.23	20230516	299	1.67	20230726	679	-55.23	20230516	299	1.67	20230726	0.00	N	032800	100	117 억		1782881	N	N	0	N	00	N
88	20230913	100331	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	308	3	2	0.98	78952496	257223	44.37	304	313	301	396	214	305	306.94	1.51	0	-8744	315	310	307	302	299	308	300	118	91	100	200	1	1	117785294	363	-2.96	0.68	06	0.22	-104.00	454.00	679	20230516	-54.64	299	20230726	3.01	679	-54.64	20230516	299	3.01	20230726	679	-54.64	20230516	299	3.01	20230726	0.00	N	032800	100	117 억		1782881	N	N	0	N	00	N
89	20230913	090329	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	302	-3	5	-0.98	16491651	54411	9.39	304	305	301	396	214	305	303.09	1.51	0	-4612	315	310	307	302	299	308	300	118	91	100	200	1	1	117785294	356	-2.90	0.67	06	0.05	-104.00	454.00	679	20230516	-55.52	299	20230726	1.00	679	-55.52	20230516	299	1.00	20230726	679	-55.52	20230516	299	1.00	20230726	0.00	N	032800	100	117 억		1782881	N	N	0	N	00	N
90	20230912	160326	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	305	-3	5	-0.97	172434989	562080	122.24	308	312	304	400	216	308	306.78	1.56	0	-58201	315	311	308	304	301	310	303	118	92	100	200	1	1	117785294	359	-2.93	0.67	06	0.48	-104.00	454.00	679	20230516	-55.08	299	20230726	2.01	679	-55.08	20230516	299	2.01	20230726	679	-55.08	20230516	299	2.01	20230726	0.00	N	032800	100	117 억		1841082	N	N	0	N	00	N
91	20230912	150332	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	304	-4	5	-1.30	158063401	515000	112.00	308	312	304	400	216	308	306.92	1.56	0	-47415	315	311	308	304	301	310	303	118	92	100	200	1	1	117785294	358	-2.92	0.67	06	0.44	-104.00	454.00	679	20230516	-55.23	299	20230726	1.67	679	-55.23	20230516	299	1.67	20230726	679	-55.23	20230516	299	1.67	20230726	0.00	N	032800	100	117 억		1841082	N	N	0	N	00	N
92	20230912	140331	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	305	-3	5	-0.97	155865907	507784	110.43	308	312	304	400	216	308	306.95	1.56	0	-45108	315	311	308	304	301	310	303	118	92	100	200	1	1	117785294	359	-2.93	0.67	06	0.43	-104.00	454.00	679	20230516	-55.08	299	20230726	2.01	679	-55.08	20230516	299	2.01	20230726	679	-55.08	20230516	299	2.01	20230726	0.00	N	032800	100	117 억		1841082	N	N	0	N	00	N
93	20230912	130329	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	307	-1	5	-0.32	122815191	399322	86.84	308	312	305	400	216	308	307.56	1.56	0	25903	315	311	308	304	301	310	303	118	92	100	200	1	1	117785294	362	-2.95	0.68	06	0.34	-104.00	454.00	679	20230516	-54.79	299	20230726	2.68	679	-54.79	20230516	299	2.68	20230726	679	-54.79	20230516	299	2.68	20230726	0.00	N	032800	100	117 억		1841082	N	N	0	N	00	N
94	20230912	120323	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	307	-1	5	-0.32	94371911	306321	66.62	308	312	305	400	216	308	308.08	1.56	0	72540	315	311	308	304	301	310	303	118	92	100	200	1	1	117785294	362	-2.95	0.68	06	0.26	-104.00	454.00	679	20230516	-54.79	299	20230726	2.68	679	-54.79	20230516	299	2.68	20230726	679	-54.79	20230516	299	2.68	20230726	0.00	N	032800	100	117 억		1841082	N	N	0	N	00	N
95	20230912	110327	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	305	-3	5	-0.97	78480514	254721	55.40	308	312	305	400	216	308	308.10	1.56	0	86242	315	311	308	304	301	310	303	118	92	100	200	1	1	117785294	359	-2.93	0.67	06	0.22	-104.00	454.00	679	20230516	-55.08	299	20230726	2.01	679	-55.08	20230516	299	2.01	20230726	679	-55.08	20230516	299	2.01	20230726	0.00	N	032800	100	117 억		1841082	N	N	0	N	00	N
96	20230912	100328	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	309	1	2	0.32	47379254	152932	33.26	308	312	306	400	216	308	309.81	1.56	0	84089	315	311	308	304	301	310	303	118	92	100	200	1	1	117785294	364	-2.97	0.68	06	0.13	-104.00	454.00	679	20230516	-54.49	299	20230726	3.34	679	-54.49	20230516	299	3.34	20230726	679	-54.49	20230516	299	3.34	20230726	0.00	N	032800	100	117 억		1841082	N	N	0	N	00	N
97	20230912	090332	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	306	-2	5	-0.65	6261706	20394	4.44	308	308	306	400	216	308	307.04	1.56	0	4697	315	311	308	304	301	310	303	118	92	100	200	1	1	117785294	360	-2.94	0.67	06	0.02	-104.00	454.00	679	20230516	-54.93	299	20230726	2.34	679	-54.93	20230516	299	2.34	20230726	679	-54.93	20230516	299	2.34	20230726	0.00	N	032800	100	117 억		1841082	N	N	0	N	00	N
98	20230911	160323	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	308	-1	5	-0.32	140900556	459818	152.83	312	312	305	401	217	309	306.43	1.63	0	-80318	315	311	308	304	301	314	307	118	92	100	200	1	1	117785294	363	-2.96	0.68	06	0.39	-104.00	454.00	679	20230516	-54.64	299	20230726	3.01	679	-54.64	20230516	299	3.01	20230726	679	-54.64	20230516	299	3.01	20230726	0.00	N	032800	100	117 억		1921400	N	N	0	N	00	N
99	20230911	150330	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	307	-2	5	-0.65	135385945	441855	146.86	312	312	305	401	217	309	306.40	1.63	0	-79811	315	311	308	304	301	314	307	118	92	100	200	1	1	117785294	362	-2.95	0.68	06	0.38	-104.00	454.00	679	20230516	-54.79	299	20230726	2.68	679	-54.79	20230516	299	2.68	20230726	679	-54.79	20230516	299	2.68	20230726	0.00	N	032800	100	117 억		1921400	N	N	0	N	00	N
100	20230911	140332	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	306	-3	5	-0.97	115590661	377081	125.33	312	312	305	401	217	309	306.54	1.63	0	-44161	315	311	308	304	301	314	307	118	92	100	200	1	1	117785294	360	-2.94	0.67	06	0.32	-104.00	454.00	679	20230516	-54.93	299	20230726	2.34	679	-54.93	20230516	299	2.34	20230726	679	-54.93	20230516	299	2.34	20230726	0.00	N	032800	100	117 억		1921400	N	N	0	N	00	N
101	20230911	130326	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	306	-3	5	-0.97	71936018	234246	77.86	312	312	305	401	217	309	307.10	1.63	0	-32299	315	311	308	304	301	314	307	118	92	100	200	1	1	117785294	360	-2.94	0.67	06	0.20	-104.00	454.00	679	20230516	-54.93	299	20230726	2.34	679	-54.93	20230516	299	2.34	20230726	679	-54.93	20230516	299	2.34	20230726	0.00	N	032800	100	117 억		1921400	N	N	0	N	00	N
102	20230911	120327	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	307	-2	5	-0.65	58060161	188821	62.76	312	312	305	401	217	309	307.49	1.63	0	-26457	315	311	308	304	301	314	307	118	92	100	200	1	1	117785294	362	-2.95	0.68	06	0.16	-104.00	454.00	679	20230516	-54.79	299	20230726	2.68	679	-54.79	20230516	299	2.68	20230726	679	-54.79	20230516	299	2.68	20230726	0.00	N	032800	100	117 억		1921400	N	N	0	N	00	N
103	20230911	110321	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	307	-2	5	-0.65	44289179	143913	47.83	312	312	305	401	217	309	307.75	1.63	0	-17709	315	311	308	304	301	314	307	118	92	100	200	1	1	117785294	362	-2.95	0.68	06	0.12	-104.00	454.00	679	20230516	-54.79	299	20230726	2.68	679	-54.79	20230516	299	2.68	20230726	679	-54.79	20230516	299	2.68	20230726	0.00	N	032800	100	117 억		1921400	N	N	0	N	00	N
104	20230911	100323	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	306	-3	5	-0.97	21304289	69166	22.99	312	312	306	401	217	309	308.02	1.63	0	-4746	315	311	308	304	301	314	307	118	92	100	200	1	1	117785294	360	-2.94	0.67	06	0.06	-104.00	454.00	679	20230516	-54.93	299	20230726	2.34	679	-54.93	20230516	299	2.34	20230726	679	-54.93	20230516	299	2.34	20230726	0.00	N	032800	100	117 억		1921400	N	N	0	N	00	N
105	20230911	090322	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	309	0	3	0.00	1685457	5424	1.80	312	312	309	401	217	309	310.74	1.63	0	-934	315	311	308	304	301	314	307	118	92	100	200	1	1	117785294	364	-2.97	0.68	06	0.00	-104.00	454.00	679	20230516	-54.49	299	20230726	3.34	679	-54.49	20230516	299	3.34	20230726	679	-54.49	20230516	299	3.34	20230726	0.00	N	032800	100	117 억		1921400	N	N	0	N	00	N
106	20230908	160326	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	309	1	2	0.32	92054958	299815	78.93	306	312	305	400	216	308	307.04	1.59	0	51821	318	312	309	303	300	311	302	118	92	100	200	1	1	117785294	364	-2.97	0.68	06	0.25	-104.00	454.00	710	20220907	-56.48	299	20230726	3.34	679	-54.49	20230516	299	3.34	20230726	679	-54.49	20230516	299	3.34	20230726	0.00	N	032800	100	117 억		1869578	N	N	0	N	00	N
107	20230908	150327	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	307	-1	5	-0.32	87856971	286186	75.34	306	312	305	400	216	308	306.99	1.59	0	51759	318	312	309	303	300	311	302	118	92	100	200	1	1	117785294	362	-2.95	0.68	06	0.24	-104.00	454.00	710	20220907	-56.76	299	20230726	2.68	679	-54.79	20230516	299	2.68	20230726	679	-54.79	20230516	299	2.68	20230726	0.00	N	032800	100	117 억		1869578	N	N	0	N	00	N
108	20230908	140325	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	307	-1	5	-0.32	69347526	225821	59.45	306	312	305	400	216	308	307.09	1.59	0	28364	318	312	309	303	300	311	302	118	92	100	200	1	1	117785294	362	-2.95	0.68	06	0.19	-104.00	454.00	710	20220907	-56.76	299	20230726	2.68	679	-54.79	20230516	299	2.68	20230726	679	-54.79	20230516	299	2.68	20230726	0.00	N	032800	100	117 억		1869578	N	N	0	N	00	N
109	20230908	130329	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	309	1	2	0.32	62661321	204105	53.73	306	312	305	400	216	308	307.01	1.59	0	30204	318	312	309	303	300	311	302	118	92	100	200	1	1	117785294	364	-2.97	0.68	06	0.17	-104.00	454.00	710	20220907	-56.48	299	20230726	3.34	679	-54.49	20230516	299	3.34	20230726	679	-54.49	20230516	299	3.34	20230726	0.00	N	032800	100	117 억		1869578	N	N	0	N	00	N
110	20230908	120335	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	309	1	2	0.32	57896492	188681	49.67	306	312	305	400	216	308	306.85	1.59	0	30319	318	312	309	303	300	311	302	118	92	100	200	1	1	117785294	364	-2.97	0.68	06	0.16	-104.00	454.00	710	20220907	-56.48	299	20230726	3.34	679	-54.49	20230516	299	3.34	20230726	679	-54.49	20230516	299	3.34	20230726	0.00	N	032800	100	117 억		1869578	N	N	0	N	00	N
111	20230908	110330	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	307	-1	5	-0.32	49577819	161629	42.55	306	312	305	400	216	308	306.74	1.59	0	24700	318	312	309	303	300	311	302	118	92	100	200	1	1	117785294	362	-2.95	0.68	06	0.14	-104.00	454.00	710	20220907	-56.76	299	20230726	2.68	679	-54.79	20230516	299	2.68	20230726	679	-54.79	20230516	299	2.68	20230726	0.00	N	032800	100	117 억		1869578	N	N	0	N	00	N
112	20230908	100327	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	309	1	2	0.32	20234941	65679	17.29	306	312	306	400	216	308	308.09	1.59	0	8252	318	312	309	303	300	311	302	118	92	100	200	1	1	117785294	364	-2.97	0.68	06	0.06	-104.00	454.00	710	20220907	-56.48	299	20230726	3.34	679	-54.49	20230516	299	3.34	20230726	679	-54.49	20230516	299	3.34	20230726	0.00	N	032800	100	117 억		1869578	N	N	0	N	00	N
113	20230908	090332	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	307	-1	5	-0.32	4013249	13095	3.45	306	308	306	400	216	308	306.47	1.59	0	926	318	312	309	303	300	311	302	118	92	100	200	1	1	117785294	362	-2.95	0.68	06	0.01	-104.00	454.00	710	20220907	-56.76	299	20230726	2.68	679	-54.79	20230516	299	2.68	20230726	679	-54.79	20230516	299	2.68	20230726	0.00	N	032800	100	117 억		1869578	N	N	0	N	00	N
114	20230907	160326	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	308	-4	5	-1.28	114250670	369182	131.03	312	315	306	405	219	312	309.47	1.69	0	-119457	320	315	313	308	306	315	308	118	93	100	200	1	1	117785294	363	-2.96	0.68	06	0.31	-104.00	454.00	710	20220907	-56.62	299	20230726	3.01	679	-54.64	20230516	299	3.01	20230726	710	-56.62	20220907	299	3.01	20230726	0.00	N	032800	100	117 억		1989035	N	N	0	N	00	N
115	20230907	150326	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	308	-4	5	-1.28	105402693	340316	120.79	312	315	306	405	219	312	309.72	1.69	0	-119303	320	315	313	308	306	315	308	118	93	100	200	1	1	117785294	363	-2.96	0.68	06	0.29	-104.00	454.00	710	20220907	-56.62	299	20230726	3.01	679	-54.64	20230516	299	3.01	20230726	710	-56.62	20220907	299	3.01	20230726	0.00	N	032800	100	117 억		1989035	N	N	0	N	00	N
116	20230907	140325	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	308	-4	5	-1.28	94899815	306118	108.65	312	315	307	405	219	312	310.01	1.69	0	-110578	320	315	313	308	306	315	308	118	93	100	200	1	1	117785294	363	-2.96	0.68	06	0.26	-104.00	454.00	710	20220907	-56.62	299	20230726	3.01	679	-54.64	20230516	299	3.01	20230726	710	-56.62	20220907	299	3.01	20230726	0.00	N	032800	100	117 억		1989035	N	N	0	N	00	N
117	20230907	130327	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	310	-2	5	-0.64	82227871	264937	94.03	312	315	308	405	219	312	310.37	1.69	0	-96456	320	315	313	308	306	315	308	118	93	100	200	1	1	117785294	365	-2.98	0.68	06	0.22	-104.00	454.00	710	20220907	-56.34	299	20230726	3.68	679	-54.34	20230516	299	3.68	20230726	710	-56.34	20220907	299	3.68	20230726	0.00	N	032800	100	117 억		1989035	N	N	0	N	00	N
118	20230907	120329	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	310	-2	5	-0.64	71029945	228689	81.17	312	315	309	405	219	312	310.60	1.69	0	-92034	320	315	313	308	306	315	308	118	93	100	200	1	1	117785294	365	-2.98	0.68	06	0.19	-104.00	454.00	710	20220907	-56.34	299	20230726	3.68	679	-54.34	20230516	299	3.68	20230726	710	-56.34	20220907	299	3.68	20230726	0.00	N	032800	100	117 억		1989035	N	N	0	N	00	N
119	20230907	110328	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	309	-3	5	-0.96	59471208	191362	67.92	312	315	309	405	219	312	310.78	1.69	0	-88238	320	315	313	308	306	315	308	118	93	100	200	1	1	117785294	364	-2.97	0.68	06	0.16	-104.00	454.00	710	20220907	-56.48	299	20230726	3.34	679	-54.49	20230516	299	3.34	20230726	710	-56.48	20220907	299	3.34	20230726	0.00	N	032800	100	117 억		1989035	N	N	0	N	00	N
120	20230907	100326	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	311	-1	5	-0.32	27427918	87935	31.21	312	315	310	405	219	312	311.91	1.69	0	-21467	320	315	313	308	306	315	308	118	93	100	200	1	1	117785294	366	-2.99	0.69	06	0.07	-104.00	454.00	710	20220907	-56.20	299	20230726	4.01	679	-54.20	20230516	299	4.01	20230726	710	-56.20	20220907	299	4.01	20230726	0.00	N	032800	100	117 억		1989035	N	N	0	N	00	N
121	20230907	090330	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	313	1	2	0.32	4734278	15187	5.39	312	313	311	405	219	312	311.73	1.69	0	-1663	320	315	313	308	306	315	308	118	93	100	200	1	1	117785294	369	-3.01	0.69	06	0.01	-104.00	454.00	710	20220907	-55.92	299	20230726	4.68	679	-53.90	20230516	299	4.68	20230726	710	-55.92	20220907	299	4.68	20230726	0.00	N	032800	100	117 억		1989035	N	N	0	N	00	N
122	20230906	160325	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	312	-2	5	-0.64	87675056	279501	78.32	314	318	311	408	220	314	313.68	1.71	0	-20106	327	320	315	308	303	318	306	118	94	100	200	1	1	117785294	367	-3.00	0.69	06	0.24	-104.00	454.00	710	20220907	-56.06	299	20230726	4.35	679	-54.05	20230516	299	4.35	20230726	710	-56.06	20220907	299	4.35	20230726	0.00	N	032800	100	117 억		2009141	N	N	0	N	00	N
123	20230906	150325	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	311	-3	5	-0.96	73651035	234464	65.70	314	318	311	408	220	314	314.13	1.71	0	-20893	327	320	315	308	303	318	306	118	94	100	200	1	1	117785294	366	-2.99	0.69	06	0.20	-104.00	454.00	710	20220907	-56.20	299	20230726	4.01	679	-54.20	20230516	299	4.01	20230726	710	-56.20	20220907	299	4.01	20230726	0.00	N	032800	100	117 억		2009141	N	N	0	N	00	N
124	20230906	140327	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	313	-1	5	-0.32	45883350	145707	40.83	314	318	313	408	220	314	314.90	1.71	0	6516	327	320	315	308	303	318	306	118	94	100	200	1	1	117785294	369	-3.01	0.69	06	0.12	-104.00	454.00	710	20220907	-55.92	299	20230726	4.68	679	-53.90	20230516	299	4.68	20230726	710	-55.92	20220907	299	4.68	20230726	0.00	N	032800	100	117 억		2009141	N	N	0	N	00	N
125	20230906	130326	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	314	0	3	0.00	43814720	139106	38.98	314	318	313	408	220	314	314.97	1.71	0	8126	327	320	315	308	303	318	306	118	94	100	200	1	1	117785294	370	-3.02	0.69	06	0.12	-104.00	454.00	710	20220907	-55.77	299	20230726	5.02	679	-53.76	20230516	299	5.02	20230726	710	-55.77	20220907	299	5.02	20230726	0.00	N	032800	100	117 억		2009141	N	N	0	N	00	N
126	20230906	120329	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	314	0	3	0.00	39274066	124623	34.92	314	318	313	408	220	314	315.14	1.71	0	11677	327	320	315	308	303	318	306	118	94	100	200	1	1	117785294	370	-3.02	0.69	06	0.11	-104.00	454.00	710	20220907	-55.77	299	20230726	5.02	679	-53.76	20230516	299	5.02	20230726	710	-55.77	20220907	299	5.02	20230726	0.00	N	032800	100	117 억		2009141	N	N	0	N	00	N
127	20230906	110328	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	314	0	3	0.00	32501707	103069	28.88	314	318	313	408	220	314	315.34	1.71	0	5055	327	320	315	308	303	318	306	118	94	100	200	1	1	117785294	370	-3.02	0.69	06	0.09	-104.00	454.00	710	20220907	-55.77	299	20230726	5.02	679	-53.76	20230516	299	5.02	20230726	710	-55.77	20220907	299	5.02	20230726	0.00	N	032800	100	117 억		2009141	N	N	0	N	00	N
128	20230906	100320	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	315	1	2	0.32	20276767	64151	17.98	314	318	314	408	220	314	316.08	1.71	0	-15674	327	320	315	308	303	318	306	118	94	100	200	1	1	117785294	371	-3.03	0.69	06	0.05	-104.00	454.00	710	20220907	-55.63	299	20230726	5.35	679	-53.61	20230516	299	5.35	20230726	710	-55.63	20220907	299	5.35	20230726	0.00	N	032800	100	117 억		2009141	N	N	0	N	00	N
129	20230906	090321	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	318	4	2	1.27	1926492	6134	1.72	314	318	314	408	220	314	314.07	1.71	0	-837	327	320	315	308	303	318	306	118	94	100	200	1	1	117785294	375	-3.06	0.70	06	0.01	-104.00	454.00	710	20220907	-55.21	299	20230726	6.35	679	-53.17	20230516	299	6.35	20230726	710	-55.21	20220907	299	6.35	20230726	0.00	N	032800	100	117 억		2009141	N	N	0	N	00	N
130	20230905	160321	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	314	-2	5	-0.63	111950564	356168	48.47	316	322	310	410	222	316	314.32	1.72	0	-14112	336	325	319	308	302	323	306	118	94	100	200	1	1	117785294	370	-3.02	0.69	06	0.30	-104.00	454.00	710	20220907	-55.77	299	20230726	5.02	679	-53.76	20230516	299	5.02	20230726	710	-55.77	20220907	299	5.02	20230726	0.00	N	032800	100	117 억		2023253	N	N	0	N	00	N
131	20230905	150332	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	314	-2	5	-0.63	104393732	332053	45.19	316	322	310	410	222	316	314.39	1.72	0	-9711	336	325	319	308	302	323	306	118	94	100	200	1	1	117785294	370	-3.02	0.69	06	0.28	-104.00	454.00	710	20220907	-55.77	299	20230726	5.02	679	-53.76	20230516	299	5.02	20230726	710	-55.77	20220907	299	5.02	20230726	0.00	N	032800	100	117 억		2023253	N	N	0	N	00	N
132	20230905	140325	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	315	-1	5	-0.32	82510853	261945	35.65	316	322	310	410	222	316	314.99	1.72	0	-8004	336	325	319	308	302	323	306	118	94	100	200	1	1	117785294	371	-3.03	0.69	06	0.22	-104.00	454.00	710	20220907	-55.63	299	20230726	5.35	679	-53.61	20230516	299	5.35	20230726	710	-55.63	20220907	299	5.35	20230726	0.00	N	032800	100	117 억		2023253	N	N	0	N	00	N
133	20230905	130316	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	316	0	3	0.00	74077754	235167	32.01	316	322	310	410	222	316	315.00	1.72	0	1817	336	325	319	308	302	323	306	118	94	100	200	1	1	117785294	372	-3.04	0.70	06	0.20	-104.00	454.00	710	20220907	-55.49	299	20230726	5.69	679	-53.46	20230516	299	5.69	20230726	710	-55.49	20220907	299	5.69	20230726	0.00	N	032800	100	117 억		2023253	N	N	0	N	00	N
134	20230905	120322	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	316	0	3	0.00	68100445	216264	29.43	316	322	310	410	222	316	314.89	1.72	0	8627	336	325	319	308	302	323	306	118	94	100	200	1	1	117785294	372	-3.04	0.70	06	0.18	-104.00	454.00	710	20220907	-55.49	299	20230726	5.69	679	-53.46	20230516	299	5.69	20230726	710	-55.49	20220907	299	5.69	20230726	0.00	N	032800	100	117 억		2023253	N	N	0	N	00	N
135	20230905	110322	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	318	2	2	0.63	40767657	129588	17.64	316	322	310	410	222	316	314.59	1.72	0	5900	336	325	319	308	302	323	306	118	94	100	200	1	1	117785294	375	-3.06	0.70	06	0.11	-104.00	454.00	710	20220907	-55.21	299	20230726	6.35	679	-53.17	20230516	299	6.35	20230726	710	-55.21	20220907	299	6.35	20230726	0.00	N	032800	100	117 억		2023253	N	N	0	N	00	N
136	20230905	100321	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	316	0	3	0.00	31936573	101737	13.85	316	322	310	410	222	316	313.91	1.72	0	8434	336	325	319	308	302	323	306	118	94	100	200	1	1	117785294	372	-3.04	0.70	06	0.09	-104.00	454.00	710	20220907	-55.49	299	20230726	5.69	679	-53.46	20230516	299	5.69	20230726	710	-55.49	20220907	299	5.69	20230726	0.00	N	032800	100	117 억		2023253	N	N	0	N	00	N
137	20230905	090315	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	319	3	2	0.95	1653912	5229	0.71	316	319	316	410	222	316	316.30	1.72	0	-908	336	325	319	308	302	323	306	118	94	100	200	1	1	117785294	376	-3.07	0.70	06	0.00	-104.00	454.00	710	20220907	-55.07	299	20230726	6.69	679	-53.02	20230516	299	6.69	20230726	710	-55.07	20220907	299	6.69	20230726	0.00	N	032800	100	117 억		2023253	N	N	0	N	00	N
138	20230904	160320	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	316	-13	5	-3.95	232784450	732861	26.59	329	330	313	427	231	329	317.64	1.67	0	53345	370	349	334	313	298	360	324	118	98	100	210	1	1	117785294	372	-3.04	0.70	06	0.62	-104.00	454.00	710	20220907	-55.49	299	20230726	5.69	679	-53.46	20230516	299	5.69	20230726	710	-55.49	20220907	299	5.69	20230726	0.00	N	032800	100	117 억		1969918	N	N	0	N	00	N
139	20230904	150314	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	318	-11	5	-3.34	229422932	722251	26.21	329	330	313	427	231	329	317.65	1.67	0	53809	370	349	334	313	298	360	324	118	98	100	210	1	1	117785294	375	-3.06	0.70	06	0.61	-104.00	454.00	710	20220907	-55.21	299	20230726	6.35	679	-53.17	20230516	299	6.35	20230726	710	-55.21	20220907	299	6.35	20230726	0.00	N	032800	100	117 억		1969918	N	N	0	N	00	N
140	20230904	140314	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	318	-11	5	-3.34	198441278	624206	22.65	329	330	313	427	231	329	317.91	1.67	0	51134	370	349	334	313	298	360	324	118	98	100	210	1	1	117785294	375	-3.06	0.70	06	0.53	-104.00	454.00	710	20220907	-55.21	299	20230726	6.35	679	-53.17	20230516	299	6.35	20230726	710	-55.21	20220907	299	6.35	20230726	0.00	N	032800	100	117 억		1969918	N	N	0	N	00	N
141	20230904	130318	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	319	-10	5	-3.04	183504548	577386	20.95	329	330	313	427	231	329	317.82	1.67	0	71638	370	349	334	313	298	360	324	118	98	100	210	1	1	117785294	376	-3.07	0.70	06	0.49	-104.00	454.00	710	20220907	-55.07	299	20230726	6.69	679	-53.02	20230516	299	6.69	20230726	710	-55.07	20220907	299	6.69	20230726	0.00	N	032800	100	117 억		1969918	N	N	0	N	00	N
142	20230904	120313	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	320	-9	5	-2.74	173063226	544635	19.76	329	330	313	427	231	329	317.76	1.67	0	73295	370	349	334	313	298	360	324	118	98	100	210	1	1	117785294	377	-3.08	0.70	06	0.46	-104.00	454.00	710	20220907	-54.93	299	20230726	7.02	679	-52.87	20230516	299	7.02	20230726	710	-54.93	20220907	299	7.02	20230726	0.00	N	032800	100	117 억		1969918	N	N	0	N	00	N
143	20230904	110308	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	319	-10	5	-3.04	170462807	536487	19.47	329	330	313	427	231	329	317.74	1.67	0	76267	370	349	334	313	298	360	324	118	98	100	210	1	1	117785294	376	-3.07	0.70	06	0.46	-104.00	454.00	710	20220907	-55.07	299	20230726	6.69	679	-53.02	20230516	299	6.69	20230726	710	-55.07	20220907	299	6.69	20230726	0.00	N	032800	100	117 억		1969918	N	N	0	N	00	N
144	20230904	100309	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	317	-12	5	-3.65	147615152	464340	16.85	329	330	313	427	231	329	317.90	1.67	0	95712	370	349	334	313	298	360	324	118	98	100	210	1	1	117785294	373	-3.05	0.70	06	0.39	-104.00	454.00	710	20220907	-55.35	299	20230726	6.02	679	-53.31	20230516	299	6.02	20230726	710	-55.35	20220907	299	6.02	20230726	0.00	N	032800	100	117 억		1969918	N	N	0	N	00	N
145	20230904	090315	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	317	-12	5	-3.65	44488720	139145	5.05	329	330	313	427	231	329	319.73	1.67	0	78486	370	349	334	313	298	360	324	118	98	100	210	1	1	117785294	373	-3.05	0.70	06	0.12	-104.00	454.00	710	20220907	-55.35	299	20230726	6.02	679	-53.31	20230516	299	6.02	20230726	710	-55.35	20220907	299	6.02	20230726	0.00	N	032800	100	117 억		1969918	N	N	0	N	00	N
146	20230901	160310	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	329	6	2	1.86	925048471	2745454	132.35	324	355	319	419	227	323	336.94	1.98	0	-356998	353	337	322	306	291	346	315	118	96	100	210	1	1	117785294	388	-3.16	0.72	06	2.33	-104.00	454.00	710	20220907	-53.66	299	20230726	10.03	679	-51.55	20230516	299	10.03	20230726	710	-53.66	20220907	299	10.03	20230726	0.00	N	032800	100	117 억		2326916	N	N	0	N	00	N
147	20230901	150316	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	331	8	2	2.48	906878067	2689699	129.66	324	355	319	419	227	323	337.17	1.98	0	-355582	353	337	322	306	291	346	315	118	96	100	210	1	1	117785294	390	-3.18	0.73	06	2.28	-104.00	454.00	710	20220907	-53.38	299	20230726	10.70	679	-51.25	20230516	299	10.70	20230726	710	-53.38	20220907	299	10.70	20230726	0.00	N	032800	100	117 억		2326916	N	N	0	N	00	N
148	20230901	140313	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	333	10	2	3.10	881469142	2612533	125.94	324	355	319	419	227	323	337.40	1.98	0	-334381	353	337	322	306	291	346	315	118	96	100	210	1	1	117785294	392	-3.20	0.73	06	2.22	-104.00	454.00	710	20220907	-53.10	299	20230726	11.37	679	-50.96	20230516	299	11.37	20230726	710	-53.10	20220907	299	11.37	20230726	0.00	N	032800	100	117 억		2326916	N	N	0	N	00	N
149	20230901	130310	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	331	8	2	2.48	861298924	2551685	123.00	324	355	319	419	227	323	337.54	1.98	0	-328651	353	337	322	306	291	346	315	118	96	100	210	1	1	117785294	390	-3.18	0.73	06	2.17	-104.00	454.00	710	20220907	-53.38	299	20230726	10.70	679	-51.25	20230516	299	10.70	20230726	710	-53.38	20220907	299	10.70	20230726	0.00	N	032800	100	117 억		2326916	N	N	0	N	00	N
150	20230901	120311	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	335	12	2	3.72	829314925	2455401	118.36	324	355	319	419	227	323	337.75	1.98	0	-339959	353	337	322	306	291	346	315	118	96	100	210	1	1	117785294	395	-3.22	0.74	06	2.08	-104.00	454.00	710	20220907	-52.82	299	20230726	12.04	679	-50.66	20230516	299	12.04	20230726	710	-52.82	20220907	299	12.04	20230726	0.00	N	032800	100	117 억		2326916	N	N	0	N	00	N
151	20230901	110311	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	335	12	2	3.72	760183920	2250118	108.47	324	355	319	419	227	323	337.84	1.98	0	-342954	353	337	322	306	291	346	315	118	96	100	210	1	1	117785294	395	-3.22	0.74	06	1.91	-104.00	454.00	710	20220907	-52.82	299	20230726	12.04	679	-50.66	20230516	299	12.04	20230726	710	-52.82	20220907	299	12.04	20230726	0.00	N	032800	100	117 억		2326916	N	N	0	N	00	N
152	20230901	100309	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	333	10	2	3.10	591215407	1745808	84.16	324	355	319	419	227	323	338.65	1.98	0	-214310	353	337	322	306	291	346	315	118	96	100	210	1	1	117785294	392	-3.20	0.73	06	1.48	-104.00	454.00	710	20220907	-53.10	299	20230726	11.37	679	-50.96	20230516	299	11.37	20230726	710	-53.10	20220907	299	11.37	20230726	0.00	N	032800	100	117 억		2326916	N	N	0	N	00	N
153	20230901	090307	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	321	-2	5	-0.62	3782002	11782	0.57	324	324	320	419	227	323	321.00	1.98	0	-431	353	337	322	306	291	346	315	118	96	100	210	1	1	117785294	378	-3.09	0.71	06	0.01	-104.00	454.00	710	20220907	-54.79	299	20230726	7.36	679	-52.72	20230516	299	7.36	20230726	710	-54.79	20220907	299	7.36	20230726	0.00	N	032800	100	117 억		2326916	N	N	0	N	00	N