KissMeData/317530/price/prices-20240901.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	20240930	161149	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3585	5	2	0.14	43725235	12202	91.95	3575	3640	3530	4650	2510	3580	3583.45	0.63	0	383	3740	3660	3570	3490	3400	3700	3530	35	1070	500	2430	5	1	6971196	250	-4.55	3.77	12	0.18	-788.00	951.00	6100	20240221	-41.23	2650	20240806	35.28	6100	-41.23	20240221	2650	35.28	20240806	6100	-41.23	20240221	2650	35.28	20240806	0.22	N	317530	500	34 억		43673	N	N	0	N	00	N
3	20240930	151205	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3530	-50	5	-1.40	41158015	11480	86.51	3575	3640	3530	4650	2510	3580	3585.19	0.63	0	209	3740	3660	3570	3490	3400	3700	3530	35	1070	500	2430	5	1	6971196	246	-4.48	3.71	12	0.16	-788.00	951.00	6100	20240221	-42.13	2650	20240806	33.21	6100	-42.13	20240221	2650	33.21	20240806	6100	-42.13	20240221	2650	33.21	20240806	0.22	N	317530	500	34 억		43673	N	N	0	N	00	N
4	20240930	141206	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3575	-5	5	-0.14	37673955	10499	79.12	3575	3640	3530	4650	2510	3580	3588.34	0.63	0	51	3740	3660	3570	3490	3400	3700	3530	35	1070	500	2430	5	1	6971196	249	-4.54	3.76	12	0.15	-788.00	951.00	6100	20240221	-41.39	2650	20240806	34.91	6100	-41.39	20240221	2650	34.91	20240806	6100	-41.39	20240221	2650	34.91	20240806	0.22	N	317530	500	34 억		43673	N	N	0	N	00	N
5	20240930	131159	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3580	0	3	0.00	29935145	8335	62.81	3575	3640	3530	4650	2510	3580	3591.50	0.63	0	142	3740	3660	3570	3490	3400	3700	3530	35	1070	500	2430	5	1	6971196	250	-4.54	3.76	12	0.12	-788.00	951.00	6100	20240221	-41.31	2650	20240806	35.09	6100	-41.31	20240221	2650	35.09	20240806	6100	-41.31	20240221	2650	35.09	20240806	0.22	N	317530	500	34 억		43673	N	N	0	N	00	N
6	20240930	121156	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3575	-5	5	-0.14	24650875	6857	51.67	3575	3640	3530	4650	2510	3580	3594.99	0.63	0	42	3740	3660	3570	3490	3400	3700	3530	35	1070	500	2430	5	1	6971196	249	-4.54	3.76	12	0.10	-788.00	951.00	6100	20240221	-41.39	2650	20240806	34.91	6100	-41.39	20240221	2650	34.91	20240806	6100	-41.39	20240221	2650	34.91	20240806	0.22	N	317530	500	34 억		43673	N	N	0	N	00	N
7	20240930	111153	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3580	0	3	0.00	22999570	6395	48.19	3575	3640	3530	4650	2510	3580	3596.49	0.63	0	-12	3740	3660	3570	3490	3400	3700	3530	35	1070	500	2430	5	1	6971196	250	-4.54	3.76	12	0.09	-788.00	951.00	6100	20240221	-41.31	2650	20240806	35.09	6100	-41.31	20240221	2650	35.09	20240806	6100	-41.31	20240221	2650	35.09	20240806	0.22	N	317530	500	34 억		43673	N	N	0	N	00	N
8	20240930	101154	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3625	45	2	1.26	9649085	2673	20.14	3575	3640	3530	4650	2510	3580	3609.83	0.63	0	93	3740	3660	3570	3490	3400	3700	3530	35	1070	500	2430	5	1	6971196	253	-4.60	3.81	12	0.04	-788.00	951.00	6100	20240221	-40.57	2650	20240806	36.79	6100	-40.57	20240221	2650	36.79	20240806	6100	-40.57	20240221	2650	36.79	20240806	0.22	N	317530	500	34 억		43673	N	N	0	N	00	N
9	20240930	091103	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3565	-15	5	-0.42	625435	176	1.33	3575	3575	3530	4650	2510	3580	3553.61	0.63	0	15	3740	3660	3570	3490	3400	3700	3530	35	1070	500	2430	5	1	6971196	249	-4.52	3.75	12	0.00	-788.00	951.00	6100	20240221	-41.56	2650	20240806	34.53	6100	-41.56	20240221	2650	34.53	20240806	6100	-41.56	20240221	2650	34.53	20240806	0.22	N	317530	500	34 억		43673	N	N	0	N	00	N
10	20240927	161159	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3580	-5	5	-0.14	47559535	13270	117.60	3515	3650	3480	4660	2510	3585	3583.99	0.65	0	-1682	3775	3680	3525	3430	3275	3727	3477	35	1075	500	2430	5	1	6971196	250	-4.54	3.76	12	0.19	-788.00	951.00	6100	20240221	-41.31	2650	20240806	35.09	6100	-41.31	20240221	2650	35.09	20240806	6100	-41.31	20240221	2650	35.09	20240806	0.25	N	317530	500	34 억		45319	N	N	0	N	00	N
11	20240927	151204	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3605	20	2	0.56	43424710	12120	107.41	3515	3650	3480	4660	2510	3585	3582.90	0.65	0	-1665	3775	3680	3525	3430	3275	3727	3477	35	1075	500	2430	5	1	6971196	251	-4.57	3.79	12	0.17	-788.00	951.00	6100	20240221	-40.90	2650	20240806	36.04	6100	-40.90	20240221	2650	36.04	20240806	6100	-40.90	20240221	2650	36.04	20240806	0.25	N	317530	500	34 억		45319	N	N	0	N	00	N
12	20240927	141213	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3560	-25	5	-0.70	26811500	7512	66.57	3515	3650	3480	4660	2510	3585	3569.16	0.65	0	-1388	3775	3680	3525	3430	3275	3727	3477	35	1075	500	2430	5	1	6971196	248	-4.52	3.74	12	0.11	-788.00	951.00	6100	20240221	-41.64	2650	20240806	34.34	6100	-41.64	20240221	2650	34.34	20240806	6100	-41.64	20240221	2650	34.34	20240806	0.25	N	317530	500	34 억		45319	N	N	0	N	00	N
13	20240927	131156	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3560	-25	5	-0.70	25711460	7203	63.83	3515	3650	3480	4660	2510	3585	3569.55	0.65	0	-1388	3775	3680	3525	3430	3275	3727	3477	35	1075	500	2430	5	1	6971196	248	-4.52	3.74	12	0.10	-788.00	951.00	6100	20240221	-41.64	2650	20240806	34.34	6100	-41.64	20240221	2650	34.34	20240806	6100	-41.64	20240221	2650	34.34	20240806	0.25	N	317530	500	34 억		45319	N	N	0	N	00	N
14	20240927	121156	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3580	-5	5	-0.14	22909420	6416	56.86	3515	3650	3480	4660	2510	3585	3570.67	0.65	0	-1388	3775	3680	3525	3430	3275	3727	3477	35	1075	500	2430	5	1	6971196	250	-4.54	3.76	12	0.09	-788.00	951.00	6100	20240221	-41.31	2650	20240806	35.09	6100	-41.31	20240221	2650	35.09	20240806	6100	-41.31	20240221	2650	35.09	20240806	0.25	N	317530	500	34 억		45319	N	N	0	N	00	N
15	20240927	111200	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3600	15	2	0.42	15119510	4241	37.58	3515	3650	3480	4660	2510	3585	3565.08	0.65	0	-1281	3775	3680	3525	3430	3275	3727	3477	35	1075	500	2430	5	1	6971196	251	-4.57	3.79	12	0.06	-788.00	951.00	6100	20240221	-40.98	2650	20240806	35.85	6100	-40.98	20240221	2650	35.85	20240806	6100	-40.98	20240221	2650	35.85	20240806	0.25	N	317530	500	34 억		45319	N	N	0	N	00	N
16	20240927	101158	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3600	15	2	0.42	12048765	3387	30.02	3515	3650	3480	4660	2510	3585	3557.36	0.65	0	-797	3775	3680	3525	3430	3275	3727	3477	35	1075	500	2430	5	1	6971196	251	-4.57	3.79	12	0.05	-788.00	951.00	6100	20240221	-40.98	2650	20240806	35.85	6100	-40.98	20240221	2650	35.85	20240806	6100	-40.98	20240221	2650	35.85	20240806	0.25	N	317530	500	34 억		45319	N	N	0	N	00	N
17	20240927	091201	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3535	-50	5	-1.39	961290	273	2.42	3515	3535	3480	4660	2510	3585	3521.21	0.65	0	-127	3775	3680	3525	3430	3275	3727	3477	35	1075	500	2430	5	1	6971196	246	-4.49	3.72	12	0.00	-788.00	951.00	6100	20240221	-42.05	2650	20240806	33.40	6100	-42.05	20240221	2650	33.40	20240806	6100	-42.05	20240221	2650	33.40	20240806	0.25	N	317530	500	34 억		45319	N	N	0	N	00	N
18	20240926	161140	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3585	-15	5	-0.42	39823450	11282	65.90	3560	3620	3370	4680	2520	3600	3529.42	0.67	0	-1298	3736	3667	3571	3502	3406	3702	3537	35	1080	500	2440	5	1	6971196	250	-4.55	3.77	12	0.16	-788.00	951.00	6100	20240221	-41.23	2650	20240806	35.28	6100	-41.23	20240221	2650	35.28	20240806	6100	-41.23	20240221	2650	35.28	20240806	0.27	N	317530	500	34 억		46605	N	N	0	N	00	N
19	20240926	151146	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3540	-60	5	-1.67	35789945	10151	59.30	3560	3620	3370	4680	2520	3600	3525.28	0.67	0	-1142	3736	3667	3571	3502	3406	3702	3537	35	1080	500	2440	5	1	6971196	247	-4.49	3.72	12	0.15	-788.00	951.00	6100	20240221	-41.97	2650	20240806	33.58	6100	-41.97	20240221	2650	33.58	20240806	6100	-41.97	20240221	2650	33.58	20240806	0.27	N	317530	500	34 억		46605	N	N	0	N	00	N
20	20240926	141153	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3490	-110	5	-3.06	24695610	6992	40.84	3560	3620	3370	4680	2520	3600	3531.35	0.67	0	-713	3736	3667	3571	3502	3406	3702	3537	35	1080	500	2440	5	1	6971196	243	-4.43	3.67	12	0.10	-788.00	951.00	6100	20240221	-42.79	2650	20240806	31.70	6100	-42.79	20240221	2650	31.70	20240806	6100	-42.79	20240221	2650	31.70	20240806	0.27	N	317530	500	34 억		46605	N	N	0	N	00	N
21	20240926	131145	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3570	-30	5	-0.83	20782875	5875	34.32	3560	3620	3370	4680	2520	3600	3536.82	0.67	0	-1105	3736	3667	3571	3502	3406	3702	3537	35	1080	500	2440	5	1	6971196	249	-4.53	3.75	12	0.08	-788.00	951.00	6100	20240221	-41.48	2650	20240806	34.72	6100	-41.48	20240221	2650	34.72	20240806	6100	-41.48	20240221	2650	34.72	20240806	0.27	N	317530	500	34 억		46605	N	N	0	N	00	N
22	20240926	121152	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3575	-25	5	-0.69	18986700	5371	31.37	3560	3620	3370	4680	2520	3600	3534.26	0.67	0	-617	3736	3667	3571	3502	3406	3702	3537	35	1080	500	2440	5	1	6971196	249	-4.54	3.76	12	0.08	-788.00	951.00	6100	20240221	-41.39	2650	20240806	34.91	6100	-41.39	20240221	2650	34.91	20240806	6100	-41.39	20240221	2650	34.91	20240806	0.27	N	317530	500	34 억		46605	N	N	0	N	00	N
23	20240926	111151	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3495	-105	5	-2.92	17135180	4849	28.33	3560	3620	3370	4680	2520	3600	3532.87	0.67	0	-282	3736	3667	3571	3502	3406	3702	3537	35	1080	500	2440	5	1	6971196	244	-4.44	3.68	12	0.07	-788.00	951.00	6100	20240221	-42.70	2650	20240806	31.89	6100	-42.70	20240221	2650	31.89	20240806	6100	-42.70	20240221	2650	31.89	20240806	0.27	N	317530	500	34 억		46605	N	N	0	N	00	N
24	20240926	101155	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3595	-5	5	-0.14	11540665	3245	18.96	3560	3620	3370	4680	2520	3600	3555.57	0.67	0	-508	3736	3667	3571	3502	3406	3702	3537	35	1080	500	2440	5	1	6971196	251	-4.56	3.78	12	0.05	-788.00	951.00	6100	20240221	-41.07	2650	20240806	35.66	6100	-41.07	20240221	2650	35.66	20240806	6100	-41.07	20240221	2650	35.66	20240806	0.27	N	317530	500	34 억		46605	N	N	0	N	00	N
25	20240926	091150	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3540	-60	5	-1.67	3423830	976	5.70	3560	3560	3370	4680	2520	3600	3501.57	0.67	0	322	3736	3667	3571	3502	3406	3702	3537	35	1080	500	2440	5	1	6971196	247	-4.49	3.72	12	0.01	-788.00	951.00	6100	20240221	-41.97	2650	20240806	33.58	6100	-41.97	20240221	2650	33.58	20240806	6100	-41.97	20240221	2650	33.58	20240806	0.27	N	317530	500	34 억		46605	N	N	0	N	00	N
26	20240925	161136	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3600	40	2	1.12	61017265	17119	101.89	3565	3640	3475	4625	2495	3560	3561.22	0.65	0	1345	3706	3632	3576	3502	3446	3605	3475	35	1065	500	2420	5	1	6971196	251	-4.57	3.79	12	0.25	-788.00	951.00	6100	20240221	-40.98	2650	20240806	35.85	6100	-40.98	20240221	2650	35.85	20240806	6100	-40.98	20240221	2650	35.85	20240806	0.27	N	317530	500	34 억		45153	N	N	0	N	00	N
27	20240925	151147	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3525	-35	5	-0.98	55170485	15494	92.22	3565	3640	3475	4625	2495	3560	3560.76	0.65	0	1384	3706	3632	3576	3502	3446	3605	3475	35	1065	500	2420	5	1	6971196	246	-4.47	3.71	12	0.22	-788.00	951.00	6100	20240221	-42.21	2650	20240806	33.02	6100	-42.21	20240221	2650	33.02	20240806	6100	-42.21	20240221	2650	33.02	20240806	0.27	N	317530	500	34 억		45153	N	N	0	N	00	N
28	20240925	141149	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3550	-10	5	-0.28	50575695	14187	84.44	3565	3640	3475	4625	2495	3560	3564.93	0.65	0	1216	3706	3632	3576	3502	3446	3605	3475	35	1065	500	2420	5	1	6971196	247	-4.51	3.73	12	0.20	-788.00	951.00	6100	20240221	-41.80	2650	20240806	33.96	6100	-41.80	20240221	2650	33.96	20240806	6100	-41.80	20240221	2650	33.96	20240806	0.27	N	317530	500	34 억		45153	N	N	0	N	00	N
29	20240925	131140	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3590	30	2	0.84	47158565	13223	78.70	3565	3640	3475	4625	2495	3560	3566.40	0.65	0	1218	3706	3632	3576	3502	3446	3605	3475	35	1065	500	2420	5	1	6971196	250	-4.56	3.77	12	0.19	-788.00	951.00	6100	20240221	-41.15	2650	20240806	35.47	6100	-41.15	20240221	2650	35.47	20240806	6100	-41.15	20240221	2650	35.47	20240806	0.27	N	317530	500	34 억		45153	N	N	0	N	00	N
30	20240925	121148	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3550	-10	5	-0.28	37737705	10604	63.12	3565	3600	3475	4625	2495	3560	3558.82	0.65	0	1179	3706	3632	3576	3502	3446	3605	3475	35	1065	500	2420	5	1	6971196	247	-4.51	3.73	12	0.15	-788.00	951.00	6100	20240221	-41.80	2650	20240806	33.96	6100	-41.80	20240221	2650	33.96	20240806	6100	-41.80	20240221	2650	33.96	20240806	0.27	N	317530	500	34 억		45153	N	N	0	N	00	N
31	20240925	111144	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3515	-45	5	-1.26	19963405	5632	33.52	3565	3580	3475	4625	2495	3560	3544.64	0.65	0	277	3706	3632	3576	3502	3446	3605	3475	35	1065	500	2420	5	1	6971196	245	-4.46	3.70	12	0.08	-788.00	951.00	6100	20240221	-42.38	2650	20240806	32.64	6100	-42.38	20240221	2650	32.64	20240806	6100	-42.38	20240221	2650	32.64	20240806	0.27	N	317530	500	34 억		45153	N	N	0	N	00	N
32	20240925	101141	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3570	10	2	0.28	8473870	2372	14.12	3565	3580	3550	4625	2495	3560	3572.46	0.65	0	-232	3706	3632	3576	3502	3446	3605	3475	35	1065	500	2420	5	1	6971196	249	-4.53	3.75	12	0.03	-788.00	951.00	6100	20240221	-41.48	2650	20240806	34.72	6100	-41.48	20240221	2650	34.72	20240806	6100	-41.48	20240221	2650	34.72	20240806	0.27	N	317530	500	34 억		45153	N	N	0	N	00	N
33	20240925	091153	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3570	10	2	0.28	1008910	283	1.68	3565	3580	3550	4625	2495	3560	3565.05	0.65	0	-111	3706	3632	3576	3502	3446	3605	3475	35	1065	500	2420	5	1	6971196	249	-4.53	3.75	12	0.00	-788.00	951.00	6100	20240221	-41.48	2650	20240806	34.72	6100	-41.48	20240221	2650	34.72	20240806	6100	-41.48	20240221	2650	34.72	20240806	0.27	N	317530	500	34 억		45153	N	N	0	N	00	N
34	20240924	161138	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3560	-10	5	-0.28	59926415	16800	67.67	3570	3650	3520	4640	2500	3570	3567.04	0.67	0	-1512	3743	3656	3553	3466	3363	3700	3510	35	1070	500	2420	5	1	6971196	248	-4.52	3.74	12	0.24	-788.00	951.00	6100	20240221	-41.64	2650	20240806	34.34	6100	-41.64	20240221	2650	34.34	20240806	6100	-41.64	20240221	2650	34.34	20240806	0.23	N	317530	500	34 억		46649	N	N	0	N	00	N
35	20240924	151140	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3590	20	2	0.56	54668235	15323	61.72	3570	3650	3520	4640	2500	3570	3567.71	0.67	0	-1507	3743	3656	3553	3466	3363	3700	3510	35	1070	500	2420	5	1	6971196	250	-4.56	3.77	12	0.22	-788.00	951.00	6100	20240221	-41.15	2650	20240806	35.47	6100	-41.15	20240221	2650	35.47	20240806	6100	-41.15	20240221	2650	35.47	20240806	0.23	N	317530	500	34 억		46649	N	N	0	N	00	N
36	20240924	141129	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3580	10	2	0.28	33340745	9376	37.77	3570	3650	3520	4640	2500	3570	3555.86	0.67	0	-1121	3743	3656	3553	3466	3363	3700	3510	35	1070	500	2420	5	1	6971196	250	-4.54	3.76	12	0.13	-788.00	951.00	6100	20240221	-41.31	2650	20240806	35.09	6100	-41.31	20240221	2650	35.09	20240806	6100	-41.31	20240221	2650	35.09	20240806	0.23	N	317530	500	34 억		46649	N	N	0	N	00	N
37	20240924	131138	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3550	-20	5	-0.56	25119395	7067	28.47	3570	3650	3520	4640	2500	3570	3554.31	0.67	0	-782	3743	3656	3553	3466	3363	3700	3510	35	1070	500	2420	5	1	6971196	247	-4.51	3.73	12	0.10	-788.00	951.00	6100	20240221	-41.80	2650	20240806	33.96	6100	-41.80	20240221	2650	33.96	20240806	6100	-41.80	20240221	2650	33.96	20240806	0.23	N	317530	500	34 억		46649	N	N	0	N	00	N
38	20240924	121132	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3535	-35	5	-0.98	17210025	4854	19.55	3570	3650	3520	4640	2500	3570	3545.17	0.67	0	-196	3743	3656	3553	3466	3363	3700	3510	35	1070	500	2420	5	1	6971196	246	-4.49	3.72	12	0.07	-788.00	951.00	6100	20240221	-42.05	2650	20240806	33.40	6100	-42.05	20240221	2650	33.40	20240806	6100	-42.05	20240221	2650	33.40	20240806	0.23	N	317530	500	34 억		46649	N	N	0	N	00	N
39	20240924	111140	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3525	-45	5	-1.26	14782025	4166	16.78	3570	3650	3525	4640	2500	3570	3547.88	0.67	0	-149	3743	3656	3553	3466	3363	3700	3510	35	1070	500	2420	5	1	6971196	246	-4.47	3.71	12	0.06	-788.00	951.00	6100	20240221	-42.21	2650	20240806	33.02	6100	-42.21	20240221	2650	33.02	20240806	6100	-42.21	20240221	2650	33.02	20240806	0.23	N	317530	500	34 억		46649	N	N	0	N	00	N
40	20240924	101139	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3550	-20	5	-0.56	9377715	2641	10.64	3570	3650	3545	4640	2500	3570	3550.29	0.67	0	-17	3743	3656	3553	3466	3363	3700	3510	35	1070	500	2420	5	1	6971196	247	-4.51	3.73	12	0.04	-788.00	951.00	6100	20240221	-41.80	2650	20240806	33.96	6100	-41.80	20240221	2650	33.96	20240806	6100	-41.80	20240221	2650	33.96	20240806	0.23	N	317530	500	34 억		46649	N	N	0	N	00	N
41	20240924	091142	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3640	70	2	1.96	1155260	323	1.30	3570	3650	3570	4640	2500	3570	3578.53	0.67	0	-25	3743	3656	3553	3466	3363	3700	3510	35	1070	500	2420	5	1	6971196	254	-4.62	3.83	12	0.00	-788.00	951.00	6100	20240221	-40.33	2650	20240806	37.36	6100	-40.33	20240221	2650	37.36	20240806	6100	-40.33	20240221	2650	37.36	20240806	0.23	N	317530	500	34 억		46649	N	N	0	N	00	N
42	20240923	161133	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3570	5	2	0.14	87064215	24423	77.77	3565	3640	3450	4630	2500	3565	3564.84	0.71	0	-2827	3741	3652	3526	3437	3311	3590	3375	35	1065	500	2420	5	1	6971196	249	-4.53	3.75	12	0.35	-788.00	951.00	6100	20240221	-41.48	2650	20240806	34.72	6100	-41.48	20240221	2650	34.72	20240806	6100	-41.48	20240221	2650	34.72	20240806	0.21	N	317530	500	34 억		49476	N	N	0	N	00	N
43	20240923	151137	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3585	20	2	0.56	81347540	22811	72.63	3565	3640	3450	4630	2500	3565	3566.16	0.71	0	-2831	3741	3652	3526	3437	3311	3590	3375	35	1065	500	2420	5	1	6971196	250	-4.55	3.77	12	0.33	-788.00	951.00	6100	20240221	-41.23	2650	20240806	35.28	6100	-41.23	20240221	2650	35.28	20240806	6100	-41.23	20240221	2650	35.28	20240806	0.21	N	317530	500	34 억		49476	N	N	0	N	00	N
44	20240923	141143	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3575	10	2	0.28	44750520	12657	40.30	3565	3625	3450	4630	2500	3565	3535.46	0.71	0	-2893	3741	3652	3526	3437	3311	3590	3375	35	1065	500	2420	5	1	6971196	249	-4.54	3.76	12	0.18	-788.00	951.00	6100	20240221	-41.39	2650	20240806	34.91	6100	-41.39	20240221	2650	34.91	20240806	6100	-41.39	20240221	2650	34.91	20240806	0.21	N	317530	500	34 억		49476	N	N	0	N	00	N
45	20240923	131139	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3545	-20	5	-0.56	43268420	12241	38.98	3565	3625	3450	4630	2500	3565	3534.53	0.71	0	-2803	3741	3652	3526	3437	3311	3590	3375	35	1065	500	2420	5	1	6971196	247	-4.50	3.73	12	0.18	-788.00	951.00	6100	20240221	-41.89	2650	20240806	33.77	6100	-41.89	20240221	2650	33.77	20240806	6100	-41.89	20240221	2650	33.77	20240806	0.21	N	317530	500	34 억		49476	N	N	0	N	00	N
46	20240923	121140	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3535	-30	5	-0.84	38775675	10971	34.93	3565	3625	3450	4630	2500	3565	3534.17	0.71	0	-2671	3741	3652	3526	3437	3311	3590	3375	35	1065	500	2420	5	1	6971196	246	-4.49	3.72	12	0.16	-788.00	951.00	6100	20240221	-42.05	2650	20240806	33.40	6100	-42.05	20240221	2650	33.40	20240806	6100	-42.05	20240221	2650	33.40	20240806	0.21	N	317530	500	34 억		49476	N	N	0	N	00	N
47	20240923	111138	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3540	-25	5	-0.70	29308455	8311	26.46	3565	3585	3450	4630	2500	3565	3526.12	0.71	0	-2683	3741	3652	3526	3437	3311	3590	3375	35	1065	500	2420	5	1	6971196	247	-4.49	3.72	12	0.12	-788.00	951.00	6100	20240221	-41.97	2650	20240806	33.58	6100	-41.97	20240221	2650	33.58	20240806	6100	-41.97	20240221	2650	33.58	20240806	0.21	N	317530	500	34 억		49476	N	N	0	N	00	N
48	20240923	101136	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3485	-80	5	-2.24	21465775	6078	19.35	3565	3585	3450	4630	2500	3565	3531.31	0.71	0	-2888	3741	3652	3526	3437	3311	3590	3375	35	1065	500	2420	5	1	6971196	243	-4.42	3.66	12	0.09	-788.00	951.00	6100	20240221	-42.87	2650	20240806	31.51	6100	-42.87	20240221	2650	31.51	20240806	6100	-42.87	20240221	2650	31.51	20240806	0.21	N	317530	500	34 억		49476	N	N	0	N	00	N
49	20240923	091138	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3585	20	2	0.56	6368025	1791	5.70	3565	3585	3535	4630	2500	3565	3555.16	0.71	0	-786	3741	3652	3526	3437	3311	3590	3375	35	1065	500	2420	5	1	6971196	250	-4.55	3.77	12	0.03	-788.00	951.00	6100	20240221	-41.23	2650	20240806	35.28	6100	-41.23	20240221	2650	35.28	20240806	6100	-41.23	20240221	2650	35.28	20240806	0.21	N	317530	500	34 억		49476	N	N	0	N	00	N
50	20240913	161039	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3460	55	2	1.62	94203355	27186	79.91	3405	3610	3335	4425	2385	3405	3465.14	0.82	0	-3249	3638	3521	3303	3186	2968	3580	3245	35	1020	500	2310	5	1	6971196	241	-4.39	3.64	12	0.39	-788.00	951.00	6100	20240221	-43.28	2650	20240806	30.57	6100	-43.28	20240221	2650	30.57	20240806	6100	-43.28	20240221	2650	30.57	20240806	0.21	N	317530	500	34 억		57224	N	N	0	N	00	N
51	20240913	151050	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3420	15	2	0.44	88393830	25501	74.95	3405	3610	3335	4425	2385	3405	3466.29	0.82	0	-3187	3638	3521	3303	3186	2968	3580	3245	35	1020	500	2310	5	1	6971196	238	-4.34	3.60	12	0.37	-788.00	951.00	6100	20240221	-43.93	2650	20240806	29.06	6100	-43.93	20240221	2650	29.06	20240806	6100	-43.93	20240221	2650	29.06	20240806	0.21	N	317530	500	34 억		57224	N	N	0	N	00	N
52	20240913	141051	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3415	10	2	0.29	85582740	24682	72.55	3405	3610	3335	4425	2385	3405	3467.42	0.82	0	-3159	3638	3521	3303	3186	2968	3580	3245	35	1020	500	2310	5	1	6971196	238	-4.33	3.59	12	0.35	-788.00	951.00	6100	20240221	-44.02	2650	20240806	28.87	6100	-44.02	20240221	2650	28.87	20240806	6100	-44.02	20240221	2650	28.87	20240806	0.21	N	317530	500	34 억		57224	N	N	0	N	00	N
53	20240913	131045	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3410	5	2	0.15	75819165	21826	64.15	3405	3610	3335	4425	2385	3405	3473.80	0.82	0	-1809	3638	3521	3303	3186	2968	3580	3245	35	1020	500	2310	5	1	6971196	238	-4.33	3.59	12	0.31	-788.00	951.00	6100	20240221	-44.10	2650	20240806	28.68	6100	-44.10	20240221	2650	28.68	20240806	6100	-44.10	20240221	2650	28.68	20240806	0.21	N	317530	500	34 억		57224	N	N	0	N	00	N
54	20240913	121047	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3445	40	2	1.17	75194100	21644	63.62	3405	3610	3335	4425	2385	3405	3474.13	0.82	0	-1815	3638	3521	3303	3186	2968	3580	3245	35	1020	500	2310	5	1	6971196	240	-4.37	3.62	12	0.31	-788.00	951.00	6100	20240221	-43.52	2650	20240806	30.00	6100	-43.52	20240221	2650	30.00	20240806	6100	-43.52	20240221	2650	30.00	20240806	0.21	N	317530	500	34 억		57224	N	N	0	N	00	N
55	20240913	111049	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3360	-45	5	-1.32	26625000	7617	22.39	3405	3610	3345	4425	2385	3405	3495.47	0.82	0	-705	3638	3521	3303	3186	2968	3580	3245	35	1020	500	2310	5	1	6971196	234	-4.26	3.53	12	0.11	-788.00	951.00	6100	20240221	-44.92	2650	20240806	26.79	6100	-44.92	20240221	2650	26.79	20240806	6100	-44.92	20240221	2650	26.79	20240806	0.21	N	317530	500	34 억		57224	N	N	0	N	00	N
56	20240913	101051	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3365	-40	5	-1.17	24830000	7083	20.82	3405	3610	3345	4425	2385	3405	3505.58	0.82	0	-712	3638	3521	3303	3186	2968	3580	3245	35	1020	500	2310	5	1	6971196	235	-4.27	3.54	12	0.10	-788.00	951.00	6100	20240221	-44.84	2650	20240806	26.98	6100	-44.84	20240221	2650	26.98	20240806	6100	-44.84	20240221	2650	26.98	20240806	0.21	N	317530	500	34 억		57224	N	N	0	N	00	N
57	20240913	091054	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3465	60	2	1.76	18705735	5281	15.52	3405	3610	3405	4425	2385	3405	3542.08	0.82	0	-609	3638	3521	3303	3186	2968	3580	3245	35	1020	500	2310	5	1	6971196	242	-4.40	3.64	12	0.08	-788.00	951.00	6100	20240221	-43.20	2650	20240806	30.75	6100	-43.20	20240221	2650	30.75	20240806	6100	-43.20	20240221	2650	30.75	20240806	0.21	N	317530	500	34 억		57224	N	N	0	N	00	N
58	20240912	161030	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3405	320	2	10.37	111962805	34022	239.86	3105	3420	3085	4010	2160	3085	3290.89	0.81	0	936	3228	3156	3103	3031	2978	3192	3067	35	925	500	2090	5	1	6971196	237	-4.32	3.58	12	0.49	-788.00	951.00	6100	20240221	-44.18	2650	20240806	28.49	6100	-44.18	20240221	2650	28.49	20240806	6100	-44.18	20240221	2650	28.49	20240806	0.21	N	317530	500	34 억		56446	N	N	0	N	00	N
59	20240912	151045	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3375	290	2	9.40	103677190	31536	222.34	3105	3420	3085	4010	2160	3085	3287.58	0.81	0	812	3228	3156	3103	3031	2978	3192	3067	35	925	500	2090	5	1	6971196	235	-4.28	3.55	12	0.45	-788.00	951.00	6100	20240221	-44.67	2650	20240806	27.36	6100	-44.67	20240221	2650	27.36	20240806	6100	-44.67	20240221	2650	27.36	20240806	0.21	N	317530	500	34 억		56446	N	N	0	N	00	N
60	20240912	141050	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3325	240	2	7.78	84650080	25904	182.63	3105	3415	3085	4010	2160	3085	3267.84	0.81	0	1314	3228	3156	3103	3031	2978	3192	3067	35	925	500	2090	5	1	6971196	232	-4.22	3.50	12	0.37	-788.00	951.00	6100	20240221	-45.49	2650	20240806	25.47	6100	-45.49	20240221	2650	25.47	20240806	6100	-45.49	20240221	2650	25.47	20240806	0.21	N	317530	500	34 억		56446	N	N	0	N	00	N
61	20240912	131040	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3340	255	2	8.27	59960530	18529	130.63	3105	3370	3085	4010	2160	3085	3236.04	0.81	0	560	3228	3156	3103	3031	2978	3192	3067	35	925	500	2090	5	1	6971196	233	-4.24	3.51	12	0.27	-788.00	951.00	6100	20240221	-45.25	2650	20240806	26.04	6100	-45.25	20240221	2650	26.04	20240806	6100	-45.25	20240221	2650	26.04	20240806	0.21	N	317530	500	34 억		56446	N	N	0	N	00	N
62	20240912	121039	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3320	235	2	7.62	37875220	11805	83.23	3105	3350	3085	4010	2160	3085	3208.40	0.81	0	103	3228	3156	3103	3031	2978	3192	3067	35	925	500	2090	5	1	6971196	231	-4.21	3.49	12	0.17	-788.00	951.00	6100	20240221	-45.57	2650	20240806	25.28	6100	-45.57	20240221	2650	25.28	20240806	6100	-45.57	20240221	2650	25.28	20240806	0.21	N	317530	500	34 억		56446	N	N	0	N	00	N
63	20240912	111038	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3270	185	2	6.00	29264715	9195	64.83	3105	3295	3085	4010	2160	3085	3182.68	0.81	0	202	3228	3156	3103	3031	2978	3192	3067	35	925	500	2090	5	1	6971196	228	-4.15	3.44	12	0.13	-788.00	951.00	6100	20240221	-46.39	2650	20240806	23.40	6100	-46.39	20240221	2650	23.40	20240806	6100	-46.39	20240221	2650	23.40	20240806	0.21	N	317530	500	34 억		56446	N	N	0	N	00	N
64	20240912	101041	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3155	70	2	2.27	4699200	1503	10.60	3105	3190	3095	4010	2160	3085	3126.55	0.81	0	589	3228	3156	3103	3031	2978	3192	3067	35	925	500	2090	5	1	6971196	220	-4.00	3.32	12	0.02	-788.00	951.00	6100	20240221	-48.28	2650	20240806	19.06	6100	-48.28	20240221	2650	19.06	20240806	6100	-48.28	20240221	2650	19.06	20240806	0.21	N	317530	500	34 억		56446	N	N	0	N	00	N
65	20240912	091040	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3120	35	2	1.13	922220	297	2.09	3105	3120	3105	4010	2160	3085	3105.12	0.81	0	240	3228	3156	3103	3031	2978	3192	3067	35	925	500	2090	5	1	6971196	218	-3.96	3.28	12	0.00	-788.00	951.00	6100	20240221	-48.85	2650	20240806	17.74	6100	-48.85	20240221	2650	17.74	20240806	6100	-48.85	20240221	2650	17.74	20240806	0.21	N	317530	500	34 억		56446	N	N	0	N	00	N
66	20240911	161020	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3085	55	2	1.82	43798600	14184	171.24	3050	3175	3050	3935	2125	3030	3087.89	0.78	0	1138	3100	3065	3040	3005	2980	3052	2992	35	905	500	2060	5	1	6971196	215	-3.91	3.24	12	0.20	-788.00	951.00	6100	20240221	-49.43	2650	20240806	16.42	6100	-49.43	20240221	2650	16.42	20240806	6100	-49.43	20240221	2650	16.42	20240806	0.21	N	317530	500	34 억		54694	N	N	0	N	00	N
67	20240911	151025	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3085	55	2	1.82	43440740	14068	169.84	3050	3175	3050	3935	2125	3030	3087.91	0.78	0	1170	3100	3065	3040	3005	2980	3052	2992	35	905	500	2060	5	1	6971196	215	-3.91	3.24	12	0.20	-788.00	951.00	6100	20240221	-49.43	2650	20240806	16.42	6100	-49.43	20240221	2650	16.42	20240806	6100	-49.43	20240221	2650	16.42	20240806	0.21	N	317530	500	34 억		54694	N	N	0	N	00	N
68	20240911	141028	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3090	60	2	1.98	43164920	13979	168.77	3050	3175	3050	3935	2125	3030	3087.84	0.78	0	1174	3100	3065	3040	3005	2980	3052	2992	35	905	500	2060	5	1	6971196	215	-3.92	3.25	12	0.20	-788.00	951.00	6100	20240221	-49.34	2650	20240806	16.60	6100	-49.34	20240221	2650	16.60	20240806	6100	-49.34	20240221	2650	16.60	20240806	0.21	N	317530	500	34 억		54694	N	N	0	N	00	N
69	20240911	131023	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3095	65	2	2.15	34639250	11202	135.24	3050	3175	3050	3935	2125	3030	3092.24	0.78	0	1828	3100	3065	3040	3005	2980	3052	2992	35	905	500	2060	5	1	6971196	216	-3.93	3.25	12	0.16	-788.00	951.00	6100	20240221	-49.26	2650	20240806	16.79	6100	-49.26	20240221	2650	16.79	20240806	6100	-49.26	20240221	2650	16.79	20240806	0.21	N	317530	500	34 억		54694	N	N	0	N	00	N
70	20240911	121027	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3110	80	2	2.64	30171720	9764	117.88	3050	3175	3050	3935	2125	3030	3090.10	0.78	0	1866	3100	3065	3040	3005	2980	3052	2992	35	905	500	2060	5	1	6971196	217	-3.95	3.27	12	0.14	-788.00	951.00	6100	20240221	-49.02	2650	20240806	17.36	6100	-49.02	20240221	2650	17.36	20240806	6100	-49.02	20240221	2650	17.36	20240806	0.21	N	317530	500	34 억		54694	N	N	0	N	00	N
71	20240911	111017	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3145	115	2	3.80	27050135	8763	105.79	3050	3155	3050	3935	2125	3030	3086.86	0.78	0	1906	3100	3065	3040	3005	2980	3052	2992	35	905	500	2060	5	1	6971196	219	-3.99	3.31	12	0.13	-788.00	951.00	6100	20240221	-48.44	2650	20240806	18.68	6100	-48.44	20240221	2650	18.68	20240806	6100	-48.44	20240221	2650	18.68	20240806	0.21	N	317530	500	34 억		54694	N	N	0	N	00	N
72	20240911	101012	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3120	90	2	2.97	18940800	6178	74.59	3050	3120	3050	3935	2125	3030	3065.85	0.78	0	2459	3100	3065	3040	3005	2980	3052	2992	35	905	500	2060	5	1	6971196	218	-3.96	3.28	12	0.09	-788.00	951.00	6100	20240221	-48.85	2650	20240806	17.74	6100	-48.85	20240221	2650	17.74	20240806	6100	-48.85	20240221	2650	17.74	20240806	0.21	N	317530	500	34 억		54694	N	N	0	N	00	N
73	20240911	091030	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3055	25	2	0.83	3144615	1030	12.44	3050	3065	3050	3935	2125	3030	3053.02	0.78	0	-96	3100	3065	3040	3005	2980	3052	2992	35	905	500	2060	5	1	6971196	213	-3.88	3.21	12	0.01	-788.00	951.00	6100	20240221	-49.92	2650	20240806	15.28	6100	-49.92	20240221	2650	15.28	20240806	6100	-49.92	20240221	2650	15.28	20240806	0.21	N	317530	500	34 억		54694	N	N	0	N	00	N
74	20240910	161016	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3030	-15	5	-0.49	25218255	8283	200.56	3045	3075	3015	3955	2135	3045	3044.58	0.79	0	-1293	3138	3091	3028	2981	2918	3060	2950	35	910	500	2070	5	1	6971196	211	-3.85	3.19	12	0.12	-788.00	951.00	6100	20240221	-50.33	2650	20240806	14.34	6100	-50.33	20240221	2650	14.34	20240806	6100	-50.33	20240221	2650	14.34	20240806	0.21	N	317530	500	34 억		55376	N	N	0	N	00	N
75	20240910	151028	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3030	-15	5	-0.49	24857660	8164	197.68	3045	3075	3015	3955	2135	3045	3044.79	0.79	0	-1187	3138	3091	3028	2981	2918	3060	2950	35	910	500	2070	5	1	6971196	211	-3.85	3.19	12	0.12	-788.00	951.00	6100	20240221	-50.33	2650	20240806	14.34	6100	-50.33	20240221	2650	14.34	20240806	6100	-50.33	20240221	2650	14.34	20240806	0.21	N	317530	500	34 억		55376	N	N	0	N	00	N
76	20240910	141018	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3050	5	2	0.16	15168435	4969	120.31	3045	3075	3015	3955	2135	3045	3052.61	0.79	0	-1232	3138	3091	3028	2981	2918	3060	2950	35	910	500	2070	5	1	6971196	213	-3.87	3.21	12	0.07	-788.00	951.00	6100	20240221	-50.00	2650	20240806	15.09	6100	-50.00	20240221	2650	15.09	20240806	6100	-50.00	20240221	2650	15.09	20240806	0.21	N	317530	500	34 억		55376	N	N	0	N	00	N
77	20240910	131019	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3055	10	2	0.33	8512380	2790	67.55	3045	3075	3015	3955	2135	3045	3051.03	0.79	0	-1024	3138	3091	3028	2981	2918	3060	2950	35	910	500	2070	5	1	6971196	213	-3.88	3.21	12	0.04	-788.00	951.00	6100	20240221	-49.92	2650	20240806	15.28	6100	-49.92	20240221	2650	15.28	20240806	6100	-49.92	20240221	2650	15.28	20240806	0.21	N	317530	500	34 억		55376	N	N	0	N	00	N
78	20240910	121019	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3060	15	2	0.49	8478725	2779	67.29	3045	3075	3015	3955	2135	3045	3051.00	0.79	0	-1023	3138	3091	3028	2981	2918	3060	2950	35	910	500	2070	5	1	6971196	213	-3.88	3.22	12	0.04	-788.00	951.00	6100	20240221	-49.84	2650	20240806	15.47	6100	-49.84	20240221	2650	15.47	20240806	6100	-49.84	20240221	2650	15.47	20240806	0.21	N	317530	500	34 억		55376	N	N	0	N	00	N
79	20240910	111016	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3075	30	2	0.99	8475665	2778	67.26	3045	3075	3015	3955	2135	3045	3051.00	0.79	0	-1022	3138	3091	3028	2981	2918	3060	2950	35	910	500	2070	5	1	6971196	214	-3.90	3.23	12	0.04	-788.00	951.00	6100	20240221	-49.59	2650	20240806	16.04	6100	-49.59	20240221	2650	16.04	20240806	6100	-49.59	20240221	2650	16.04	20240806	0.21	N	317530	500	34 억		55376	N	N	0	N	00	N
80	20240910	101021	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3040	-5	5	-0.16	4489135	1477	35.76	3045	3075	3015	3955	2135	3045	3039.36	0.79	0	-331	3138	3091	3028	2981	2918	3060	2950	35	910	500	2070	5	1	6971196	212	-3.86	3.20	12	0.02	-788.00	951.00	6100	20240221	-50.16	2650	20240806	14.72	6100	-50.16	20240221	2650	14.72	20240806	6100	-50.16	20240221	2650	14.72	20240806	0.21	N	317530	500	34 억		55376	N	N	0	N	00	N
81	20240910	091017	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3015	-30	5	-0.99	4213930	1386	33.56	3045	3075	3015	3955	2135	3045	3040.35	0.79	0	-382	3138	3091	3028	2981	2918	3060	2950	35	910	500	2070	5	1	6971196	210	-3.83	3.17	12	0.02	-788.00	951.00	6100	20240221	-50.57	2650	20240806	13.77	6100	-50.57	20240221	2650	13.77	20240806	6100	-50.57	20240221	2650	13.77	20240806	0.21	N	317530	500	34 억		55376	N	N	0	N	00	N
82	20240909	160958	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3045	-35	5	-1.14	12457090	4130	23.01	3070	3075	2965	4000	2160	3080	3016.24	0.79	0	432	3276	3177	3091	2992	2906	3135	2950	35	920	500	2090	5	1	6971196	212	-3.86	3.20	12	0.06	-788.00	951.00	6100	20240221	-50.08	2650	20240806	14.91	6100	-50.08	20240221	2650	14.91	20240806	6100	-50.08	20240221	2650	14.91	20240806	0.21	N	317530	500	34 억		54912	N	N	0	N	00	N
83	20240909	151009	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3035	-45	5	-1.46	12006910	3982	22.19	3070	3075	2965	4000	2160	3080	3015.30	0.79	0	451	3276	3177	3091	2992	2906	3135	2950	35	920	500	2090	5	1	6971196	212	-3.85	3.19	12	0.06	-788.00	951.00	6100	20240221	-50.25	2650	20240806	14.53	6100	-50.25	20240221	2650	14.53	20240806	6100	-50.25	20240221	2650	14.53	20240806	0.21	N	317530	500	34 억		54912	N	N	0	N	00	N
84	20240909	141010	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3050	-30	5	-0.97	10560700	3504	19.53	3070	3075	2965	4000	2160	3080	3013.90	0.79	0	448	3276	3177	3091	2992	2906	3135	2950	35	920	500	2090	5	1	6971196	213	-3.87	3.21	12	0.05	-788.00	951.00	6100	20240221	-50.00	2650	20240806	15.09	6100	-50.00	20240221	2650	15.09	20240806	6100	-50.00	20240221	2650	15.09	20240806	0.21	N	317530	500	34 억		54912	N	N	0	N	00	N
85	20240909	131007	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3020	-60	5	-1.95	10409670	3454	19.25	3070	3075	2965	4000	2160	3080	3013.80	0.79	0	448	3276	3177	3091	2992	2906	3135	2950	35	920	500	2090	5	1	6971196	211	-3.83	3.18	12	0.05	-788.00	951.00	6100	20240221	-50.49	2650	20240806	13.96	6100	-50.49	20240221	2650	13.96	20240806	6100	-50.49	20240221	2650	13.96	20240806	0.21	N	317530	500	34 억		54912	N	N	0	N	00	N
86	20240909	121003	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3060	-20	5	-0.65	6779910	2257	12.58	3070	3075	2965	4000	2160	3080	3003.95	0.79	0	663	3276	3177	3091	2992	2906	3135	2950	35	920	500	2090	5	1	6971196	213	-3.88	3.22	12	0.03	-788.00	951.00	6100	20240221	-49.84	2650	20240806	15.47	6100	-49.84	20240221	2650	15.47	20240806	6100	-49.84	20240221	2650	15.47	20240806	0.21	N	317530	500	34 억		54912	N	N	0	N	00	N
87	20240909	111005	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3020	-60	5	-1.95	5291800	1764	9.83	3070	3070	2965	4000	2160	3080	2999.89	0.79	0	239	3276	3177	3091	2992	2906	3135	2950	35	920	500	2090	5	1	6971196	211	-3.83	3.18	12	0.03	-788.00	951.00	6100	20240221	-50.49	2650	20240806	13.96	6100	-50.49	20240221	2650	13.96	20240806	6100	-50.49	20240221	2650	13.96	20240806	0.21	N	317530	500	34 억		54912	N	N	0	N	00	N
88	20240909	101006	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3000	-80	5	-2.60	2670315	894	4.98	3070	3070	2965	4000	2160	3080	2986.93	0.79	0	-121	3276	3177	3091	2992	2906	3135	2950	35	920	500	2090	5	1	6971196	209	-3.81	3.15	12	0.01	-788.00	951.00	6100	20240221	-50.82	2650	20240806	13.21	6100	-50.82	20240221	2650	13.21	20240806	6100	-50.82	20240221	2650	13.21	20240806	0.21	N	317530	500	34 억		54912	N	N	0	N	00	N
89	20240909	091000	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2965	-115	5	-3.73	924825	309	1.72	3070	3070	2965	4000	2160	3080	2992.96	0.79	0	-28	3276	3177	3091	2992	2906	3135	2950	35	920	500	2090	5	1	6971196	207	-3.76	3.12	12	0.00	-788.00	951.00	6100	20240221	-51.39	2650	20240806	11.89	6100	-51.39	20240221	2650	11.89	20240806	6100	-51.39	20240221	2650	11.89	20240806	0.21	N	317530	500	34 억		54912	N	N	0	N	00	N
90	20240906	160946	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3080	-75	5	-2.38	51896430	16920	401.71	3155	3190	3005	4100	2210	3155	3067.16	0.75	0	2360	3271	3212	3181	3122	3091	3197	3107	35	945	500	2140	5	1	6971196	215	-3.91	3.24	12	0.24	-788.00	951.00	6100	20240221	-49.51	2650	20240806	16.23	6100	-49.51	20240221	2650	16.23	20240806	6100	-49.51	20240221	2650	16.23	20240806	0.21	N	317530	500	34 억		52463	N	N	0	N	00	N
91	20240906	151003	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3080	-75	5	-2.38	51255790	16712	396.77	3155	3190	3005	4100	2210	3155	3067.01	0.75	0	2360	3271	3212	3181	3122	3091	3197	3107	35	945	500	2140	5	1	6971196	215	-3.91	3.24	12	0.24	-788.00	951.00	6100	20240221	-49.51	2650	20240806	16.23	6100	-49.51	20240221	2650	16.23	20240806	6100	-49.51	20240221	2650	16.23	20240806	0.21	N	317530	500	34 억		52463	N	N	0	N	00	N
92	20240906	141012	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3075	-80	5	-2.54	48882355	15941	378.47	3155	3190	3005	4100	2210	3155	3066.45	0.75	0	2333	3271	3212	3181	3122	3091	3197	3107	35	945	500	2140	5	1	6971196	214	-3.90	3.23	12	0.23	-788.00	951.00	6100	20240221	-49.59	2650	20240806	16.04	6100	-49.59	20240221	2650	16.04	20240806	6100	-49.59	20240221	2650	16.04	20240806	0.21	N	317530	500	34 억		52463	N	N	0	N	00	N
93	20240906	131004	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3045	-110	5	-3.49	41081405	13394	318.00	3155	3190	3005	4100	2210	3155	3067.15	0.75	0	355	3271	3212	3181	3122	3091	3197	3107	35	945	500	2140	5	1	6971196	212	-3.86	3.20	12	0.19	-788.00	951.00	6100	20240221	-50.08	2650	20240806	14.91	6100	-50.08	20240221	2650	14.91	20240806	6100	-50.08	20240221	2650	14.91	20240806	0.21	N	317530	500	34 억		52463	N	N	0	N	00	N
94	20240906	121004	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3150	-5	5	-0.16	35860045	11687	277.47	3155	3190	3025	4100	2210	3155	3068.37	0.75	0	440	3271	3212	3181	3122	3091	3197	3107	35	945	500	2140	5	1	6971196	220	-4.00	3.31	12	0.17	-788.00	951.00	6100	20240221	-48.36	2650	20240806	18.87	6100	-48.36	20240221	2650	18.87	20240806	6100	-48.36	20240221	2650	18.87	20240806	0.21	N	317530	500	34 억		52463	N	N	0	N	00	N
95	20240906	111005	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3150	-5	5	-0.16	35340665	11522	273.55	3155	3190	3025	4100	2210	3155	3067.23	0.75	0	471	3271	3212	3181	3122	3091	3197	3107	35	945	500	2140	5	1	6971196	220	-4.00	3.31	12	0.17	-788.00	951.00	6100	20240221	-48.36	2650	20240806	18.87	6100	-48.36	20240221	2650	18.87	20240806	6100	-48.36	20240221	2650	18.87	20240806	0.21	N	317530	500	34 억		52463	N	N	0	N	00	N
96	20240906	100959	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3080	-75	5	-2.38	22218060	7231	171.68	3155	3155	3030	4100	2210	3155	3072.61	0.75	0	1190	3271	3212	3181	3122	3091	3197	3107	35	945	500	2140	5	1	6971196	215	-3.91	3.24	12	0.10	-788.00	951.00	6100	20240221	-49.51	2650	20240806	16.23	6100	-49.51	20240221	2650	16.23	20240806	6100	-49.51	20240221	2650	16.23	20240806	0.21	N	317530	500	34 억		52463	N	N	0	N	00	N
97	20240906	091003	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3155	0	3	0.00	1618515	513	12.18	3155	3155	3155	4100	2210	3155	3155.00	0.75	0	-72	3271	3212	3181	3122	3091	3197	3107	35	945	500	2140	5	1	6971196	220	-4.00	3.32	12	0.01	-788.00	951.00	6100	20240221	-48.28	2650	20240806	19.06	6100	-48.28	20240221	2650	19.06	20240806	6100	-48.28	20240221	2650	19.06	20240806	0.21	N	317530	500	34 억		52463	N	N	0	N	00	N
98	20240905	160945	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3155	-85	5	-2.62	13407755	4212	21.55	3210	3240	3150	4210	2270	3240	3183.23	0.76	0	-807	3530	3385	3210	3065	2890	3297	2977	35	970	500	2200	5	1	6971196	220	-4.00	3.32	12	0.06	-788.00	951.00	6100	20240221	-48.28	2650	20240806	19.06	6100	-48.28	20240221	2650	19.06	20240806	6100	-48.28	20240221	2650	19.06	20240806	0.21	N	317530	500	34 억		53166	N	N	0	N	00	N
99	20240905	151003	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3155	-85	5	-2.62	12969210	4073	20.84	3210	3240	3150	4210	2270	3240	3184.19	0.76	0	-682	3530	3385	3210	3065	2890	3297	2977	35	970	500	2200	5	1	6971196	220	-4.00	3.32	12	0.06	-788.00	951.00	6100	20240221	-48.28	2650	20240806	19.06	6100	-48.28	20240221	2650	19.06	20240806	6100	-48.28	20240221	2650	19.06	20240806	0.21	N	317530	500	34 억		53166	N	N	0	N	00	N
100	20240905	140957	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3165	-75	5	-2.31	10013855	3139	16.06	3210	3240	3150	4210	2270	3240	3190.14	0.76	0	-637	3530	3385	3210	3065	2890	3297	2977	35	970	500	2200	5	1	6971196	221	-4.02	3.33	12	0.05	-788.00	951.00	6100	20240221	-48.11	2650	20240806	19.43	6100	-48.11	20240221	2650	19.43	20240806	6100	-48.11	20240221	2650	19.43	20240806	0.21	N	317530	500	34 억		53166	N	N	0	N	00	N
101	20240905	130957	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3170	-70	5	-2.16	8196415	2565	13.12	3210	3240	3150	4210	2270	3240	3195.48	0.76	0	-407	3530	3385	3210	3065	2890	3297	2977	35	970	500	2200	5	1	6971196	221	-4.02	3.33	12	0.04	-788.00	951.00	6100	20240221	-48.03	2650	20240806	19.62	6100	-48.03	20240221	2650	19.62	20240806	6100	-48.03	20240221	2650	19.62	20240806	0.21	N	317530	500	34 억		53166	N	N	0	N	00	N
102	20240905	120958	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3160	-80	5	-2.47	6678990	2086	10.67	3210	3240	3150	4210	2270	3240	3201.82	0.76	0	-327	3530	3385	3210	3065	2890	3297	2977	35	970	500	2200	5	1	6971196	220	-4.01	3.32	12	0.03	-788.00	951.00	6100	20240221	-48.20	2650	20240806	19.25	6100	-48.20	20240221	2650	19.25	20240806	6100	-48.20	20240221	2650	19.25	20240806	0.21	N	317530	500	34 억		53166	N	N	0	N	00	N
103	20240905	110953	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3170	-70	5	-2.16	5698975	1777	9.09	3210	3240	3150	4210	2270	3240	3207.08	0.76	0	-64	3530	3385	3210	3065	2890	3297	2977	35	970	500	2200	5	1	6971196	221	-4.02	3.33	12	0.03	-788.00	951.00	6100	20240221	-48.03	2650	20240806	19.62	6100	-48.03	20240221	2650	19.62	20240806	6100	-48.03	20240221	2650	19.62	20240806	0.21	N	317530	500	34 억		53166	N	N	0	N	00	N
104	20240905	100954	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3230	-10	5	-0.31	2873030	902	4.61	3210	3240	3150	4210	2270	3240	3185.18	0.76	0	-18	3530	3385	3210	3065	2890	3297	2977	35	970	500	2200	5	1	6971196	225	-4.10	3.40	12	0.01	-788.00	951.00	6100	20240221	-47.05	2650	20240806	21.89	6100	-47.05	20240221	2650	21.89	20240806	6100	-47.05	20240221	2650	21.89	20240806	0.21	N	317530	500	34 억		53166	N	N	0	N	00	N
105	20240905	091001	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3220	-20	5	-0.62	228100	71	0.36	3210	3240	3210	4210	2270	3240	3212.68	0.76	0	38	3530	3385	3210	3065	2890	3297	2977	35	970	500	2200	5	1	6971196	224	-4.09	3.39	12	0.00	-788.00	951.00	6100	20240221	-47.21	2650	20240806	21.51	6100	-47.21	20240221	2650	21.51	20240806	6100	-47.21	20240221	2650	21.51	20240806	0.21	N	317530	500	34 억		53166	N	N	0	N	00	N
106	20240904	160936	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3240	-80	5	-2.41	63755415	19546	160.54	3320	3355	3035	4315	2325	3320	3261.81	0.80	0	-3319	3456	3387	3346	3277	3236	3367	3257	35	995	500	2250	5	1	6971196	226	-4.11	3.41	12	0.28	-788.00	951.00	6150	20230829	-47.32	2650	20240806	22.26	6100	-46.89	20240221	2650	22.26	20240806	6100	-46.89	20240221	2650	22.26	20240806	0.21	N	317530	500	34 억		55453	N	N	0	N	00	N
107	20240904	150945	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3235	-85	5	-2.56	59221020	18142	149.01	3320	3355	3035	4315	2325	3320	3264.30	0.80	0	-3141	3456	3387	3346	3277	3236	3367	3257	35	995	500	2250	5	1	6971196	226	-4.11	3.40	12	0.26	-788.00	951.00	6150	20230829	-47.40	2650	20240806	22.08	6100	-46.97	20240221	2650	22.08	20240806	6100	-46.97	20240221	2650	22.08	20240806	0.21	N	317530	500	34 억		55453	N	N	0	N	00	N
108	20240904	140949	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3240	-80	5	-2.41	55965855	17135	140.74	3320	3355	3035	4315	2325	3320	3266.17	0.80	0	-2566	3456	3387	3346	3277	3236	3367	3257	35	995	500	2250	5	1	6971196	226	-4.11	3.41	12	0.25	-788.00	951.00	6150	20230829	-47.32	2650	20240806	22.26	6100	-46.89	20240221	2650	22.26	20240806	6100	-46.89	20240221	2650	22.26	20240806	0.21	N	317530	500	34 억		55453	N	N	0	N	00	N
109	20240904	130944	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3250	-70	5	-2.11	53253475	16298	133.86	3320	3355	3035	4315	2325	3320	3267.49	0.80	0	-2566	3456	3387	3346	3277	3236	3367	3257	35	995	500	2250	5	1	6971196	227	-4.12	3.42	12	0.23	-788.00	951.00	6150	20230829	-47.15	2650	20240806	22.64	6100	-46.72	20240221	2650	22.64	20240806	6100	-46.72	20240221	2650	22.64	20240806	0.21	N	317530	500	34 억		55453	N	N	0	N	00	N
110	20240904	120943	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3250	-70	5	-2.11	50134980	15337	125.97	3320	3355	3035	4315	2325	3320	3268.89	0.80	0	-1768	3456	3387	3346	3277	3236	3367	3257	35	995	500	2250	5	1	6971196	227	-4.12	3.42	12	0.22	-788.00	951.00	6150	20230829	-47.15	2650	20240806	22.64	6100	-46.72	20240221	2650	22.64	20240806	6100	-46.72	20240221	2650	22.64	20240806	0.21	N	317530	500	34 억		55453	N	N	0	N	00	N
111	20240904	110939	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3315	-5	5	-0.15	49075145	15014	123.32	3320	3355	3035	4315	2325	3320	3268.63	0.80	0	-1671	3456	3387	3346	3277	3236	3367	3257	35	995	500	2250	5	1	6971196	231	-4.21	3.49	12	0.22	-788.00	951.00	6150	20230829	-46.10	2650	20240806	25.09	6100	-45.66	20240221	2650	25.09	20240806	6100	-45.66	20240221	2650	25.09	20240806	0.21	N	317530	500	34 억		55453	N	N	0	N	00	N
112	20240904	100941	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3280	-40	5	-1.20	43813630	13409	110.14	3320	3355	3035	4315	2325	3320	3267.48	0.80	0	-937	3456	3387	3346	3277	3236	3367	3257	35	995	500	2250	5	1	6971196	229	-4.16	3.45	12	0.19	-788.00	951.00	6150	20230829	-46.67	2650	20240806	23.77	6100	-46.23	20240221	2650	23.77	20240806	6100	-46.23	20240221	2650	23.77	20240806	0.21	N	317530	500	34 억		55453	N	N	0	N	00	N
113	20240904	090947	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3205	-115	5	-3.46	19184055	5817	47.78	3320	3350	3205	4315	2325	3320	3297.93	0.80	0	934	3456	3387	3346	3277	3236	3367	3257	35	995	500	2250	5	1	6971196	223	-4.07	3.37	12	0.08	-788.00	951.00	6150	20230829	-47.89	2650	20240806	20.94	6100	-47.46	20240221	2650	20.94	20240806	6100	-47.46	20240221	2650	20.94	20240806	0.21	N	317530	500	34 억		55453	N	N	0	N	00	N
114	20240903	160929	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3320	-70	5	-2.06	40767675	12164	132.27	3415	3415	3305	4405	2375	3390	3351.50	0.81	0	-759	3526	3457	3421	3352	3316	3440	3335	35	1015	500	2300	5	1	6971196	231	-4.21	3.49	12	0.17	-788.00	951.00	6150	20230829	-46.02	2650	20240806	25.28	6100	-45.57	20240221	2650	25.28	20240806	6100	-45.57	20240221	2650	25.28	20240806	0.21	N	317530	500	34 억		56166	N	N	0	N	00	N
115	20240903	150938	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3345	-45	5	-1.33	38450965	11467	124.70	3415	3415	3305	4405	2375	3390	3353.18	0.81	0	-748	3526	3457	3421	3352	3316	3440	3335	35	1015	500	2300	5	1	6971196	233	-4.24	3.52	12	0.16	-788.00	951.00	6150	20230829	-45.61	2650	20240806	26.23	6100	-45.16	20240221	2650	26.23	20240806	6100	-45.16	20240221	2650	26.23	20240806	0.21	N	317530	500	34 억		56166	N	N	0	N	00	N
116	20240903	140938	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3340	-50	5	-1.47	37716885	11248	122.31	3415	3415	3305	4405	2375	3390	3353.21	0.81	0	-701	3526	3457	3421	3352	3316	3440	3335	35	1015	500	2300	5	1	6971196	233	-4.24	3.51	12	0.16	-788.00	951.00	6150	20230829	-45.69	2650	20240806	26.04	6100	-45.25	20240221	2650	26.04	20240806	6100	-45.25	20240221	2650	26.04	20240806	0.21	N	317530	500	34 억		56166	N	N	0	N	00	N
117	20240903	130939	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3350	-40	5	-1.18	33133805	9873	107.36	3415	3415	3305	4405	2375	3390	3356.00	0.81	0	54	3526	3457	3421	3352	3316	3440	3335	35	1015	500	2300	5	1	6971196	234	-4.25	3.52	12	0.14	-788.00	951.00	6150	20230829	-45.53	2650	20240806	26.42	6100	-45.08	20240221	2650	26.42	20240806	6100	-45.08	20240221	2650	26.42	20240806	0.21	N	317530	500	34 억		56166	N	N	0	N	00	N
118	20240903	120926	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3365	-25	5	-0.74	30455410	9076	98.70	3415	3415	3305	4405	2375	3390	3355.60	0.81	0	466	3526	3457	3421	3352	3316	3440	3335	35	1015	500	2300	5	1	6971196	235	-4.27	3.54	12	0.13	-788.00	951.00	6150	20230829	-45.28	2650	20240806	26.98	6100	-44.84	20240221	2650	26.98	20240806	6100	-44.84	20240221	2650	26.98	20240806	0.21	N	317530	500	34 억		56166	N	N	0	N	00	N
119	20240903	110926	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3365	-25	5	-0.74	29277660	8726	94.89	3415	3415	3305	4405	2375	3390	3355.22	0.81	0	807	3526	3457	3421	3352	3316	3440	3335	35	1015	500	2300	5	1	6971196	235	-4.27	3.54	12	0.13	-788.00	951.00	6150	20230829	-45.28	2650	20240806	26.98	6100	-44.84	20240221	2650	26.98	20240806	6100	-44.84	20240221	2650	26.98	20240806	0.21	N	317530	500	34 억		56166	N	N	0	N	00	N
120	20240903	100925	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3305	-85	5	-2.51	23771425	7082	77.01	3415	3415	3305	4405	2375	3390	3356.60	0.81	0	1049	3526	3457	3421	3352	3316	3440	3335	35	1015	500	2300	5	1	6971196	230	-4.19	3.48	12	0.10	-788.00	951.00	6150	20230829	-46.26	2650	20240806	24.72	6100	-45.82	20240221	2650	24.72	20240806	6100	-45.82	20240221	2650	24.72	20240806	0.21	N	317530	500	34 억		56166	N	N	0	N	00	N
121	20240903	090928	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3390	0	3	0.00	986790	291	3.16	3415	3415	3390	4405	2375	3390	3391.03	0.81	0	-284	3526	3457	3421	3352	3316	3440	3335	35	1015	500	2300	5	1	6971196	236	-4.30	3.56	12	0.00	-788.00	951.00	6150	20230829	-44.88	2650	20240806	27.92	6100	-44.43	20240221	2650	27.92	20240806	6100	-44.43	20240221	2650	27.92	20240806	0.21	N	317530	500	34 억		56166	N	N	0	N	00	N
122	20240902	160918	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3390	-30	5	-0.88	31426935	9191	51.06	3420	3490	3385	4445	2395	3420	3419.32	0.84	0	-2770	3520	3470	3380	3330	3240	3495	3355	35	1025	500	2320	5	1	6971196	236	-4.30	3.56	12	0.13	-788.00	951.00	6150	20230829	-44.88	2650	20240806	27.92	6100	-44.43	20240221	2650	27.92	20240806	6100	-44.43	20240221	2650	27.92	20240806	0.21	N	317530	500	34 억		58522	N	N	0	N	00	N
123	20240902	150933	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3400	-20	5	-0.58	29615905	8657	48.10	3420	3490	3385	4445	2395	3420	3421.04	0.84	0	-2586	3520	3470	3380	3330	3240	3495	3355	35	1025	500	2320	5	1	6971196	237	-4.31	3.58	12	0.12	-788.00	951.00	6150	20230829	-44.72	2650	20240806	28.30	6100	-44.26	20240221	2650	28.30	20240806	6100	-44.26	20240221	2650	28.30	20240806	0.21	N	317530	500	34 억		58522	N	N	0	N	00	N
124	20240902	140931	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3390	-30	5	-0.88	25165705	7349	40.83	3420	3490	3385	4445	2395	3420	3424.37	0.84	0	-1932	3520	3470	3380	3330	3240	3495	3355	35	1025	500	2320	5	1	6971196	236	-4.30	3.56	12	0.11	-788.00	951.00	6150	20230829	-44.88	2650	20240806	27.92	6100	-44.43	20240221	2650	27.92	20240806	6100	-44.43	20240221	2650	27.92	20240806	0.21	N	317530	500	34 억		58522	N	N	0	N	00	N
125	20240902	130927	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3385	-35	5	-1.02	25131775	7339	40.77	3420	3490	3385	4445	2395	3420	3424.41	0.84	0	-1930	3520	3470	3380	3330	3240	3495	3355	35	1025	500	2320	5	1	6971196	236	-4.30	3.56	12	0.11	-788.00	951.00	6150	20230829	-44.96	2650	20240806	27.74	6100	-44.51	20240221	2650	27.74	20240806	6100	-44.51	20240221	2650	27.74	20240806	0.21	N	317530	500	34 억		58522	N	N	0	N	00	N
126	20240902	120931	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3400	-20	5	-0.58	22752840	6639	36.89	3420	3490	3395	4445	2395	3420	3427.15	0.84	0	-1312	3520	3470	3380	3330	3240	3495	3355	35	1025	500	2320	5	1	6971196	237	-4.31	3.58	12	0.10	-788.00	951.00	6150	20230829	-44.72	2650	20240806	28.30	6100	-44.26	20240221	2650	28.30	20240806	6100	-44.26	20240221	2650	28.30	20240806	0.21	N	317530	500	34 억		58522	N	N	0	N	00	N
127	20240902	110920	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3410	-10	5	-0.29	20308770	5921	32.90	3420	3490	3395	4445	2395	3420	3429.96	0.84	0	-680	3520	3470	3380	3330	3240	3495	3355	35	1025	500	2320	5	1	6971196	238	-4.33	3.59	12	0.08	-788.00	951.00	6150	20230829	-44.55	2650	20240806	28.68	6100	-44.10	20240221	2650	28.68	20240806	6100	-44.10	20240221	2650	28.68	20240806	0.21	N	317530	500	34 억		58522	N	N	0	N	00	N
128	20240902	100920	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3435	15	2	0.44	16657045	4854	26.97	3420	3490	3395	4445	2395	3420	3431.61	0.84	0	331	3520	3470	3380	3330	3240	3495	3355	35	1025	500	2320	5	1	6971196	239	-4.36	3.61	12	0.07	-788.00	951.00	6150	20230829	-44.15	2650	20240806	29.62	6100	-43.69	20240221	2650	29.62	20240806	6100	-43.69	20240221	2650	29.62	20240806	0.21	N	317530	500	34 억		58522	N	N	0	N	00	N
129	20240902	090915	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3405	-15	5	-0.44	3396735	992	5.51	3420	3455	3405	4445	2395	3420	3424.13	0.84	0	-603	3520	3470	3380	3330	3240	3495	3355	35	1025	500	2320	5	1	6971196	237	-4.32	3.58	12	0.01	-788.00	951.00	6150	20230829	-44.63	2650	20240806	28.49	6100	-44.18	20240221	2650	28.49	20240806	6100	-44.18	20240221	2650	28.49	20240806	0.21	N	317530	500	34 억		58522	N	N	0	N	00	N