KissMeData/289220/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	161046	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	10940	200	2	1.86	371587930	34299	41.91	10720	11050	10690	13960	7520	10740	10833.71	2.10	0	1463	11440	11090	10890	10540	10340	10990	10440	111	3220	500	7730	10	1	22121745	2420	-19.54	2.03	12	0.16	-560.00	5387.00	26800	20230203	-59.18	10690	20230927	2.34	26800	-59.18	20230203	10690	2.34	20230927	26800	-59.18	20230203	10690	2.34	20230927	1.95	N	289220	500	110 억		465655	N	N	137	N	00	N
3	20230927	151100	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11030	290	2	2.70	346207080	31984	39.08	10720	11050	10690	13960	7520	10740	10824.38	2.10	0	1316	11440	11090	10890	10540	10340	10990	10440	111	3220	500	7730	10	1	22121745	2440	-19.70	2.05	12	0.14	-560.00	5387.00	26800	20230203	-58.84	10690	20230927	3.18	26800	-58.84	20230203	10690	3.18	20230927	26800	-58.84	20230203	10690	3.18	20230927	1.95	N	289220	500	110 억		465655	N	N	44	N	00	N
4	20230927	141100	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	10880	140	2	1.30	285945380	26489	32.36	10720	10980	10690	13960	7520	10740	10794.87	2.10	0	722	11440	11090	10890	10540	10340	10990	10440	111	3220	500	7730	10	1	22121745	2407	-19.43	2.02	12	0.12	-560.00	5387.00	26800	20230203	-59.40	10690	20230927	1.78	26800	-59.40	20230203	10690	1.78	20230927	26800	-59.40	20230203	10690	1.78	20230927	1.95	N	289220	500	110 억		465655	N	N	44	N	00	N
5	20230927	131044	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	10780	40	2	0.37	266926840	24733	30.22	10720	10980	10690	13960	7520	10740	10792.34	2.10	0	469	11440	11090	10890	10540	10340	10990	10440	111	3220	500	7730	10	1	22121745	2385	-19.25	2.00	12	0.11	-560.00	5387.00	26800	20230203	-59.78	10690	20230927	0.84	26800	-59.78	20230203	10690	0.84	20230927	26800	-59.78	20230203	10690	0.84	20230927	1.95	N	289220	500	110 억		465655	N	N	44	N	00	N
6	20230927	121043	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10770	30	2	0.28	196615110	18171	22.20	10720	10980	10720	13960	7520	10740	10820.27	2.10	0	318	11440	11090	10890	10540	10340	10990	10440	111	3220	500	7730	10	1	22121745	2383	-19.23	2.00	12	0.08	-560.00	5387.00	26800	20230203	-59.81	10690	20230926	0.75	26800	-59.81	20230203	10690	0.75	20230926	26800	-59.81	20230203	10690	0.75	20230926	1.95	N	289220	500	110 억		465655	N	N	44	N	00	N
7	20230927	111054	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10860	120	2	1.12	178709730	16515	20.18	10720	10980	10720	13960	7520	10740	10821.06	2.10	0	1458	11440	11090	10890	10540	10340	10990	10440	111	3220	500	7730	10	1	22121745	2402	-19.39	2.02	12	0.07	-560.00	5387.00	26800	20230203	-59.48	10690	20230926	1.59	26800	-59.48	20230203	10690	1.59	20230926	26800	-59.48	20230203	10690	1.59	20230926	1.95	N	289220	500	110 억		465655	N	N	44	N	00	N
8	20230927	101046	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10850	110	2	1.02	108612020	10063	12.30	10720	10980	10720	13960	7520	10740	10793.20	2.10	0	-915	11440	11090	10890	10540	10340	10990	10440	111	3220	500	7730	10	1	22121745	2400	-19.38	2.01	12	0.05	-560.00	5387.00	26800	20230203	-59.51	10690	20230926	1.50	26800	-59.51	20230203	10690	1.50	20230926	26800	-59.51	20230203	10690	1.50	20230926	1.95	N	289220	500	110 억		465655	N	N	44	N	00	N
9	20230927	091106	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10840	100	2	0.93	29952280	2785	3.40	10720	10980	10720	13960	7520	10740	10754.86	2.10	0	-493	11440	11090	10890	10540	10340	10990	10440	111	3220	500	7730	10	1	22121745	2398	-19.36	2.01	12	0.01	-560.00	5387.00	26800	20230203	-59.55	10690	20230926	1.40	26800	-59.55	20230203	10690	1.40	20230926	26800	-59.55	20230203	10690	1.40	20230926	1.95	N	289220	500	110 억		465655	N	N	44	N	00	N
10	20230926	161044	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	10740	-430	5	-3.85	884291360	81439	114.22	11090	11240	10690	14520	7820	11170	10858.38	2.10	0	1010	11730	11450	11270	10990	10810	11360	10900	111	3350	500	8040	10	1	22121745	2376	-19.18	1.99	12	0.37	-560.00	5387.00	26800	20230203	-59.93	10690	20230926	0.47	26800	-59.93	20230203	10690	0.47	20230926	26800	-59.93	20230203	10690	0.47	20230926	1.95	N	289220	500	110 억		464584	N	N	44	N	00	N
11	20230926	151044	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	10780	-390	5	-3.49	825869250	76008	106.61	11090	11240	10690	14520	7820	11170	10865.56	2.10	0	433	11730	11450	11270	10990	10810	11360	10900	111	3350	500	8040	10	1	22121745	2385	-19.25	2.00	12	0.34	-560.00	5387.00	26800	20230203	-59.78	10690	20230926	0.84	26800	-59.78	20230203	10690	0.84	20230926	26800	-59.78	20230203	10690	0.84	20230926	1.95	N	289220	500	110 억		464584	N	N	118	N	00	N
12	20230926	141036	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	10820	-350	5	-3.13	785682990	72291	101.39	11090	11240	10690	14520	7820	11170	10868.34	2.10	0	212	11730	11450	11270	10990	10810	11360	10900	111	3350	500	8040	10	1	22121745	2394	-19.32	2.01	12	0.33	-560.00	5387.00	26800	20230203	-59.63	10690	20230926	1.22	26800	-59.63	20230203	10690	1.22	20230926	26800	-59.63	20230203	10690	1.22	20230926	1.95	N	289220	500	110 억		464584	N	N	118	N	00	N
13	20230926	131041	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	10890	-280	5	-2.51	686588130	63168	88.60	11090	11240	10690	14520	7820	11170	10869.24	2.10	0	2091	11730	11450	11270	10990	10810	11360	10900	111	3350	500	8040	10	1	22121745	2409	-19.45	2.02	12	0.29	-560.00	5387.00	26800	20230203	-59.37	10690	20230926	1.87	26800	-59.37	20230203	10690	1.87	20230926	26800	-59.37	20230203	10690	1.87	20230926	1.95	N	289220	500	110 억		464584	N	N	118	N	00	N
14	20230926	121047	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11130	-40	5	-0.36	663965700	61094	85.69	11090	11240	10690	14520	7820	11170	10867.94	2.10	0	2739	11730	11450	11270	10990	10810	11360	10900	111	3350	500	8040	10	1	22121745	2462	-19.88	2.07	12	0.28	-560.00	5387.00	26800	20230203	-58.47	10690	20230926	4.12	26800	-58.47	20230203	10690	4.12	20230926	26800	-58.47	20230203	10690	4.12	20230926	1.95	N	289220	500	110 억		464584	N	N	118	N	00	N
15	20230926	111041	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11000	-170	5	-1.52	584827970	53855	75.54	11090	11240	10690	14520	7820	11170	10859.31	2.10	0	3687	11730	11450	11270	10990	10810	11360	10900	111	3350	500	8040	10	1	22121745	2433	-19.64	2.04	12	0.24	-560.00	5387.00	26800	20230203	-58.96	10690	20230926	2.90	26800	-58.96	20230203	10690	2.90	20230926	26800	-58.96	20230203	10690	2.90	20230926	1.95	N	289220	500	110 억		464584	N	N	118	N	00	N
16	20230926	101042	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	10850	-320	5	-2.86	459529420	42314	59.35	11090	11240	10690	14520	7820	11170	10859.99	2.10	0	2566	11730	11450	11270	10990	10810	11360	10900	111	3350	500	8040	10	1	22121745	2400	-19.38	2.01	12	0.19	-560.00	5387.00	26800	20230203	-59.51	10690	20230926	1.50	26800	-59.51	20230203	10690	1.50	20230926	26800	-59.51	20230203	10690	1.50	20230926	1.95	N	289220	500	110 억		464584	N	N	118	N	00	N
17	20230926	091044	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11150	-20	5	-0.18	32582860	2931	4.11	11090	11240	11090	14520	7820	11170	11116.64	2.10	0	-333	11730	11450	11270	10990	10810	11360	10900	111	3350	500	8040	10	1	22121745	2467	-19.91	2.07	12	0.01	-560.00	5387.00	26800	20230203	-58.40	11090	20230926	0.54	26800	-58.40	20230203	11090	0.54	20230926	26800	-58.40	20230203	11090	0.54	20230926	1.95	N	289220	500	110 억		464584	N	N	118	N	00	N
18	20230925	161045	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11170	-380	5	-3.29	803972450	71084	114.60	11520	11550	11090	15010	8090	11550	11310.37	2.13	0	-6115	11883	11716	11613	11446	11343	11665	11395	111	3460	500	8310	10	1	22121745	2471	-19.95	2.07	12	0.32	-560.00	5387.00	26800	20230203	-58.32	11090	20230925	0.72	26800	-58.32	20230203	11090	0.72	20230925	26800	-58.32	20230203	11090	0.72	20230925	1.91	N	289220	500	110 억		471171	N	N	118	N	00	N
19	20230925	151047	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11170	-380	5	-3.29	734149150	64818	104.50	11520	11550	11100	15010	8090	11550	11326.32	2.13	0	-6189	11883	11716	11613	11446	11343	11665	11395	111	3460	500	8310	10	1	22121745	2471	-19.95	2.07	12	0.29	-560.00	5387.00	26800	20230203	-58.32	11100	20230925	0.63	26800	-58.32	20230203	11100	0.63	20230925	26800	-58.32	20230203	11100	0.63	20230925	1.91	N	289220	500	110 억		471171	N	N	5759	N	00	N
20	20230925	141029	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11230	-320	5	-2.77	611067260	53813	86.76	11520	11550	11210	15010	8090	11550	11355.38	2.13	0	-5641	11883	11716	11613	11446	11343	11665	11395	111	3460	500	8310	10	1	22121745	2484	-20.05	2.08	12	0.24	-560.00	5387.00	26800	20230203	-58.10	11210	20230925	0.18	26800	-58.10	20230203	11210	0.18	20230925	26800	-58.10	20230203	11210	0.18	20230925	1.91	N	289220	500	110 억		471171	N	N	5759	N	00	N
21	20230925	131036	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11300	-250	5	-2.16	501997350	44106	71.11	11520	11550	11250	15010	8090	11550	11381.61	2.13	0	-5174	11883	11716	11613	11446	11343	11665	11395	111	3460	500	8310	10	1	22121745	2500	-20.18	2.10	12	0.20	-560.00	5387.00	26800	20230203	-57.84	11250	20230925	0.44	26800	-57.84	20230203	11250	0.44	20230925	26800	-57.84	20230203	11250	0.44	20230925	1.91	N	289220	500	110 억		471171	N	N	5759	N	00	N
22	20230925	121041	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11270	-280	5	-2.42	472257140	41468	66.85	11520	11550	11260	15010	8090	11550	11388.47	2.13	0	-5174	11883	11716	11613	11446	11343	11665	11395	111	3460	500	8310	10	1	22121745	2493	-20.12	2.09	12	0.19	-560.00	5387.00	26800	20230203	-57.95	11260	20230925	0.09	26800	-57.95	20230203	11260	0.09	20230925	26800	-57.95	20230203	11260	0.09	20230925	1.91	N	289220	500	110 억		471171	N	N	5759	N	00	N
23	20230925	111035	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11290	-260	5	-2.25	441522920	38741	62.46	11520	11550	11280	15010	8090	11550	11396.79	2.13	0	-4807	11883	11716	11613	11446	11343	11665	11395	111	3460	500	8310	10	1	22121745	2498	-20.16	2.10	12	0.18	-560.00	5387.00	26800	20230203	-57.87	11280	20230925	0.09	26800	-57.87	20230203	11280	0.09	20230925	26800	-57.87	20230203	11280	0.09	20230925	1.91	N	289220	500	110 억		471171	N	N	5759	N	00	N
24	20230925	101040	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11350	-200	5	-1.73	351951350	30821	49.69	11520	11550	11310	15010	8090	11550	11419.21	2.13	0	-4377	11883	11716	11613	11446	11343	11665	11395	111	3460	500	8310	10	1	22121745	2511	-20.27	2.11	12	0.14	-560.00	5387.00	26800	20230203	-57.65	11310	20230925	0.35	26800	-57.65	20230203	11310	0.35	20230925	26800	-57.65	20230203	11310	0.35	20230925	1.91	N	289220	500	110 억		471171	N	N	5759	N	00	N
25	20230925	091035	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11470	-80	5	-0.69	127194510	11072	17.85	11520	11550	11430	15010	8090	11550	11487.94	2.13	0	345	11883	11716	11613	11446	11343	11665	11395	111	3460	500	8310	10	1	22121745	2537	-20.48	2.13	12	0.05	-560.00	5387.00	26800	20230203	-57.20	11430	20230925	0.35	26800	-57.20	20230203	11430	0.35	20230925	26800	-57.20	20230203	11430	0.35	20230925	1.91	N	289220	500	110 억		471171	N	N	5759	N	00	N
26	20230922	161115	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11550	-300	5	-2.53	714314520	61650	85.14	11700	11780	11510	15400	8300	11850	11586.72	2.12	0	2280	12430	12140	11980	11690	11530	12060	11610	111	3550	500	8530	10	1	22121745	2555	-20.62	2.14	12	0.28	-560.00	5387.00	26800	20230203	-56.90	11510	20230922	0.35	26800	-56.90	20230203	11510	0.35	20230922	26800	-56.90	20230203	11510	0.35	20230922	1.87	N	289220	500	110 억		468361	N	N	5759	N	00	N
27	20230922	151108	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11530	-320	5	-2.70	658469460	56810	78.45	11700	11780	11510	15400	8300	11850	11590.73	2.12	0	2498	12430	12140	11980	11690	11530	12060	11610	111	3550	500	8530	10	1	22121745	2551	-20.59	2.14	12	0.26	-560.00	5387.00	26800	20230203	-56.98	11510	20230922	0.17	26800	-56.98	20230203	11510	0.17	20230922	26800	-56.98	20230203	11510	0.17	20230922	1.87	N	289220	500	110 억		468361	N	N	227	N	00	N
28	20230922	141106	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11560	-290	5	-2.45	560622090	48342	66.76	11700	11780	11510	15400	8300	11850	11597.00	2.12	0	3420	12430	12140	11980	11690	11530	12060	11610	111	3550	500	8530	10	1	22121745	2557	-20.64	2.15	12	0.22	-560.00	5387.00	26800	20230203	-56.87	11510	20230922	0.43	26800	-56.87	20230203	11510	0.43	20230922	26800	-56.87	20230203	11510	0.43	20230922	1.87	N	289220	500	110 억		468361	N	N	227	N	00	N
29	20230922	130959	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11600	-250	5	-2.11	484548270	41768	57.68	11700	11780	11510	15400	8300	11850	11600.94	2.12	0	4666	12430	12140	11980	11690	11530	12060	11610	111	3550	500	8530	10	1	22121745	2566	-20.71	2.15	12	0.19	-560.00	5387.00	26800	20230203	-56.72	11510	20230922	0.78	26800	-56.72	20230203	11510	0.78	20230922	26800	-56.72	20230203	11510	0.78	20230922	1.87	N	289220	500	110 억		468361	N	N	227	N	00	N
30	20230922	120957	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11600	-250	5	-2.11	418830800	36102	49.86	11700	11780	11510	15400	8300	11850	11601.32	2.12	0	4796	12430	12140	11980	11690	11530	12060	11610	111	3550	500	8530	10	1	22121745	2566	-20.71	2.15	12	0.16	-560.00	5387.00	26800	20230203	-56.72	11510	20230922	0.78	26800	-56.72	20230203	11510	0.78	20230922	26800	-56.72	20230203	11510	0.78	20230922	1.87	N	289220	500	110 억		468361	N	N	227	N	00	N
31	20230922	110952	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11680	-170	5	-1.43	371218810	32015	44.21	11700	11740	11510	15400	8300	11850	11595.15	2.12	0	4427	12430	12140	11980	11690	11530	12060	11610	111	3550	500	8530	10	1	22121745	2584	-20.86	2.17	12	0.14	-560.00	5387.00	26800	20230203	-56.42	11510	20230922	1.48	26800	-56.42	20230203	11510	1.48	20230922	26800	-56.42	20230203	11510	1.48	20230922	1.87	N	289220	500	110 억		468361	N	N	227	N	00	N
32	20230922	100952	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11550	-300	5	-2.53	327367730	28241	39.00	11700	11700	11510	15400	8300	11850	11591.93	2.12	0	3942	12430	12140	11980	11690	11530	12060	11610	111	3550	500	8530	10	1	22121745	2555	-20.62	2.14	12	0.13	-560.00	5387.00	26800	20230203	-56.90	11510	20230922	0.35	26800	-56.90	20230203	11510	0.35	20230922	26800	-56.90	20230203	11510	0.35	20230922	1.87	N	289220	500	110 억		468361	N	N	227	N	00	N
33	20230922	090950	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11630	-220	5	-1.86	105417600	9100	12.57	11700	11700	11530	15400	8300	11850	11584.35	2.12	0	2446	12430	12140	11980	11690	11530	12060	11610	111	3550	500	8530	10	1	22121745	2573	-20.77	2.16	12	0.04	-560.00	5387.00	26800	20230203	-56.60	11530	20230922	0.87	26800	-56.60	20230203	11530	0.87	20230922	26800	-56.60	20230203	11530	0.87	20230922	1.87	N	289220	500	110 억		468361	N	N	227	N	00	N
34	20230921	160952	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11850	-530	5	-4.28	850169030	70891	161.58	12100	12270	11820	16090	8670	12380	11992.77	2.15	0	-6032	12980	12680	12490	12190	12000	12585	12095	111	3710	500	8910	10	1	22121745	2621	-21.16	2.20	12	0.32	-560.00	5387.00	26800	20230203	-55.78	11530	20230823	2.78	26800	-55.78	20230203	11530	2.78	20230823	26800	-55.78	20230203	11530	2.78	20230823	1.83	N	289220	500	110 억		474691	N	N	227	N	00	N
35	20230921	150939	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11910	-470	5	-3.80	822763230	68582	156.32	12100	12270	11820	16090	8670	12380	11996.78	2.15	0	-5705	12980	12680	12490	12190	12000	12585	12095	111	3710	500	8910	10	1	22121745	2635	-21.27	2.21	12	0.31	-560.00	5387.00	26800	20230203	-55.56	11530	20230823	3.30	26800	-55.56	20230203	11530	3.30	20230823	26800	-55.56	20230203	11530	3.30	20230823	1.83	N	289220	500	110 억		474691	N	N	443	N	00	N
36	20230921	140946	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11850	-530	5	-4.28	705705320	58714	133.83	12100	12270	11840	16090	8670	12380	12019.37	2.15	0	-4577	12980	12680	12490	12190	12000	12585	12095	111	3710	500	8910	10	1	22121745	2621	-21.16	2.20	12	0.27	-560.00	5387.00	26800	20230203	-55.78	11530	20230823	2.78	26800	-55.78	20230203	11530	2.78	20230823	26800	-55.78	20230203	11530	2.78	20230823	1.83	N	289220	500	110 억		474691	N	N	443	N	00	N
37	20230921	130944	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11930	-450	5	-3.63	606560770	50376	114.82	12100	12270	11920	16090	8670	12380	12040.67	2.15	0	-4149	12980	12680	12490	12190	12000	12585	12095	111	3710	500	8910	10	1	22121745	2639	-21.30	2.21	12	0.23	-560.00	5387.00	26800	20230203	-55.49	11530	20230823	3.47	26800	-55.49	20230203	11530	3.47	20230823	26800	-55.49	20230203	11530	3.47	20230823	1.83	N	289220	500	110 억		474691	N	N	443	N	00	N
38	20230921	120936	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11960	-420	5	-3.39	542376640	45005	102.58	12100	12270	11950	16090	8670	12380	12051.48	2.15	0	-2618	12980	12680	12490	12190	12000	12585	12095	111	3710	500	8910	10	1	22121745	2646	-21.36	2.22	12	0.20	-560.00	5387.00	26800	20230203	-55.37	11530	20230823	3.73	26800	-55.37	20230203	11530	3.73	20230823	26800	-55.37	20230203	11530	3.73	20230823	1.83	N	289220	500	110 억		474691	N	N	443	N	00	N
39	20230921	110957	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11990	-390	5	-3.15	460934300	38204	87.08	12100	12270	11980	16090	8670	12380	12065.08	2.15	0	-1921	12980	12680	12490	12190	12000	12585	12095	111	3710	500	8910	10	1	22121745	2652	-21.41	2.23	12	0.17	-560.00	5387.00	26800	20230203	-55.26	11530	20230823	3.99	26800	-55.26	20230203	11530	3.99	20230823	26800	-55.26	20230203	11530	3.99	20230823	1.83	N	289220	500	110 억		474691	N	N	443	N	00	N
40	20230921	100936	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12110	-270	5	-2.18	299716360	24799	56.52	12100	12270	12000	16090	8670	12380	12085.82	2.15	0	-2568	12980	12680	12490	12190	12000	12585	12095	111	3710	500	8910	10	1	22121745	2679	-21.62	2.25	12	0.11	-560.00	5387.00	26800	20230203	-54.81	11530	20230823	5.03	26800	-54.81	20230203	11530	5.03	20230823	26800	-54.81	20230203	11530	5.03	20230823	1.83	N	289220	500	110 억		474691	N	N	443	N	00	N
41	20230921	090941	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12240	-140	5	-1.13	131186950	10838	24.70	12100	12270	12000	16090	8670	12380	12104.35	2.15	0	-1246	12980	12680	12490	12190	12000	12585	12095	111	3710	500	8910	10	1	22121745	2708	-21.86	2.27	12	0.05	-560.00	5387.00	26800	20230203	-54.33	11530	20230823	6.16	26800	-54.33	20230203	11530	6.16	20230823	26800	-54.33	20230203	11530	6.16	20230823	1.83	N	289220	500	110 억		474691	N	N	443	N	00	N
42	20230920	160950	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12380	-120	5	-0.96	542949080	43566	84.91	12410	12790	12300	16250	8750	12500	12462.82	2.16	0	-4141	12886	12692	12506	12312	12126	12600	12220	111	3750	500	9000	10	1	22121745	2739	-22.11	2.30	12	0.20	-560.00	5387.00	26800	20230203	-53.81	11530	20230823	7.37	26800	-53.81	20230203	11530	7.37	20230823	26800	-53.81	20230203	11530	7.37	20230823	1.83	N	289220	500	110 억		478231	N	N	443	N	00	N
43	20230920	150923	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12370	-130	5	-1.04	506510490	40622	79.17	12410	12790	12300	16250	8750	12500	12468.86	2.16	0	-4253	12886	12692	12506	12312	12126	12600	12220	111	3750	500	9000	10	1	22121745	2736	-22.09	2.30	12	0.18	-560.00	5387.00	26800	20230203	-53.84	11530	20230823	7.29	26800	-53.84	20230203	11530	7.29	20230823	26800	-53.84	20230203	11530	7.29	20230823	1.83	N	289220	500	110 억		478231	N	N	135	N	00	N
44	20230920	140938	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12320	-180	5	-1.44	414945600	33234	64.77	12410	12790	12300	16250	8750	12500	12485.57	2.16	0	-2188	12886	12692	12506	12312	12126	12600	12220	111	3750	500	9000	10	1	22121745	2725	-22.00	2.29	12	0.15	-560.00	5387.00	26800	20230203	-54.03	11530	20230823	6.85	26800	-54.03	20230203	11530	6.85	20230823	26800	-54.03	20230203	11530	6.85	20230823	1.83	N	289220	500	110 억		478231	N	N	135	N	00	N
45	20230920	130933	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12360	-140	5	-1.12	380818900	30467	59.38	12410	12790	12300	16250	8750	12500	12499.39	2.16	0	-1787	12886	12692	12506	12312	12126	12600	12220	111	3750	500	9000	10	1	22121745	2734	-22.07	2.29	12	0.14	-560.00	5387.00	26800	20230203	-53.88	11530	20230823	7.20	26800	-53.88	20230203	11530	7.20	20230823	26800	-53.88	20230203	11530	7.20	20230823	1.83	N	289220	500	110 억		478231	N	N	135	N	00	N
46	20230920	120933	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12440	-60	5	-0.48	342761980	27394	53.39	12410	12790	12300	16250	8750	12500	12512.31	2.16	0	-1755	12886	12692	12506	12312	12126	12600	12220	111	3750	500	9000	10	1	22121745	2752	-22.21	2.31	12	0.12	-560.00	5387.00	26800	20230203	-53.58	11530	20230823	7.89	26800	-53.58	20230203	11530	7.89	20230823	26800	-53.58	20230203	11530	7.89	20230823	1.83	N	289220	500	110 억		478231	N	N	135	N	00	N
47	20230920	110936	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12550	50	2	0.40	244542320	19501	38.01	12410	12790	12300	16250	8750	12500	12540.01	2.16	0	-3536	12886	12692	12506	12312	12126	12600	12220	111	3750	500	9000	10	1	22121745	2776	-22.41	2.33	12	0.09	-560.00	5387.00	26800	20230203	-53.17	11530	20230823	8.85	26800	-53.17	20230203	11530	8.85	20230823	26800	-53.17	20230203	11530	8.85	20230823	1.83	N	289220	500	110 억		478231	N	N	135	N	00	N
48	20230920	100917	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12450	-50	5	-0.40	183427390	14590	28.44	12410	12790	12300	16250	8750	12500	12572.18	2.16	0	-3065	12886	12692	12506	12312	12126	12600	12220	111	3750	500	9000	10	1	22121745	2754	-22.23	2.31	12	0.07	-560.00	5387.00	26800	20230203	-53.54	11530	20230823	7.98	26800	-53.54	20230203	11530	7.98	20230823	26800	-53.54	20230203	11530	7.98	20230823	1.83	N	289220	500	110 억		478231	N	N	135	N	00	N
49	20230920	090930	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12600	100	2	0.80	65407120	5203	10.14	12410	12790	12300	16250	8750	12500	12571.18	2.16	0	-592	12886	12692	12506	12312	12126	12600	12220	111	3750	500	9000	10	1	22121745	2787	-22.50	2.34	12	0.02	-560.00	5387.00	26800	20230203	-52.99	11530	20230823	9.28	26800	-52.99	20230203	11530	9.28	20230823	26800	-52.99	20230203	11530	9.28	20230823	1.83	N	289220	500	110 억		478231	N	N	135	N	00	N
50	20230919	160927	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12500	-110	5	-0.87	628058280	50455	78.35	12530	12700	12320	16390	8830	12610	12447.88	2.22	0	-13257	13150	12880	12730	12460	12310	12805	12385	111	3780	500	9070	10	1	22121745	2765	-22.32	2.32	12	0.23	-560.00	5387.00	26800	20230203	-53.36	11530	20230823	8.41	26800	-53.36	20230203	11530	8.41	20230823	26800	-53.36	20230203	11530	8.41	20230823	1.78	N	289220	500	110 억		491604	N	N	135	N	00	N
51	20230919	150928	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12350	-260	5	-2.06	551347070	44253	68.72	12530	12700	12330	16390	8830	12610	12458.98	2.22	0	-12535	13150	12880	12730	12460	12310	12805	12385	111	3780	500	9070	10	1	22121745	2732	-22.05	2.29	12	0.20	-560.00	5387.00	26800	20230203	-53.92	11530	20230823	7.11	26800	-53.92	20230203	11530	7.11	20230823	26800	-53.92	20230203	11530	7.11	20230823	1.78	N	289220	500	110 억		491604	N	N	119	N	00	N
52	20230919	140928	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12360	-250	5	-1.98	493080260	39538	61.40	12530	12700	12330	16390	8830	12610	12471.05	2.22	0	-11839	13150	12880	12730	12460	12310	12805	12385	111	3780	500	9070	10	1	22121745	2734	-22.07	2.29	12	0.18	-560.00	5387.00	26800	20230203	-53.88	11530	20230823	7.20	26800	-53.88	20230203	11530	7.20	20230823	26800	-53.88	20230203	11530	7.20	20230823	1.78	N	289220	500	110 억		491604	N	N	119	N	00	N
53	20230919	130912	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12400	-210	5	-1.67	416159000	33366	51.81	12530	12700	12330	16390	8830	12610	12472.55	2.22	0	-10895	13150	12880	12730	12460	12310	12805	12385	111	3780	500	9070	10	1	22121745	2743	-22.14	2.30	12	0.15	-560.00	5387.00	26800	20230203	-53.73	11530	20230823	7.55	26800	-53.73	20230203	11530	7.55	20230823	26800	-53.73	20230203	11530	7.55	20230823	1.78	N	289220	500	110 억		491604	N	N	119	N	00	N
54	20230919	120929	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12440	-170	5	-1.35	382876660	30692	47.66	12530	12700	12330	16390	8830	12610	12474.80	2.22	0	-10453	13150	12880	12730	12460	12310	12805	12385	111	3780	500	9070	10	1	22121745	2752	-22.21	2.31	12	0.14	-560.00	5387.00	26800	20230203	-53.58	11530	20230823	7.89	26800	-53.58	20230203	11530	7.89	20230823	26800	-53.58	20230203	11530	7.89	20230823	1.78	N	289220	500	110 억		491604	N	N	119	N	00	N
55	20230919	110934	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12340	-270	5	-2.14	325982040	26104	40.54	12530	12700	12340	16390	8830	12610	12487.82	2.22	0	-9515	13150	12880	12730	12460	12310	12805	12385	111	3780	500	9070	10	1	22121745	2730	-22.04	2.29	12	0.12	-560.00	5387.00	26800	20230203	-53.96	11530	20230823	7.03	26800	-53.96	20230203	11530	7.03	20230823	26800	-53.96	20230203	11530	7.03	20230823	1.78	N	289220	500	110 억		491604	N	N	119	N	00	N
56	20230919	100926	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12450	-160	5	-1.27	187532960	14970	23.25	12530	12700	12420	16390	8830	12610	12527.25	2.22	0	-6490	13150	12880	12730	12460	12310	12805	12385	111	3780	500	9070	10	1	22121745	2754	-22.23	2.31	12	0.07	-560.00	5387.00	26800	20230203	-53.54	11530	20230823	7.98	26800	-53.54	20230203	11530	7.98	20230823	26800	-53.54	20230203	11530	7.98	20230823	1.78	N	289220	500	110 억		491604	N	N	119	N	00	N
57	20230919	090924	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12520	-90	5	-0.71	53504090	4266	6.62	12530	12600	12520	16390	8830	12610	12541.98	2.22	0	63	13150	12880	12730	12460	12310	12805	12385	111	3780	500	9070	10	1	22121745	2770	-22.36	2.32	12	0.02	-560.00	5387.00	26800	20230203	-53.28	11530	20230823	8.59	26800	-53.28	20230203	11530	8.59	20230823	26800	-53.28	20230203	11530	8.59	20230823	1.78	N	289220	500	110 억		491604	N	N	119	N	00	N
58	20230918	160928	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12610	-470	5	-3.59	813472590	64194	35.47	12920	13000	12580	17000	9160	13080	12671.16	2.33	0	-22729	13826	13452	13126	12752	12426	13290	12590	111	3920	500	9410	10	1	22121745	2790	-22.52	2.34	12	0.29	-560.00	5387.00	26800	20230203	-52.95	11530	20230823	9.37	26800	-52.95	20230203	11530	9.37	20230823	26800	-52.95	20230203	11530	9.37	20230823	1.83	N	289220	500	110 억		514594	N	N	119	N	00	N
59	20230918	150924	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12580	-500	5	-3.82	784196550	61870	34.18	12920	13000	12580	17000	9160	13080	12673.92	2.33	0	-21625	13826	13452	13126	12752	12426	13290	12590	111	3920	500	9410	10	1	22121745	2783	-22.46	2.34	12	0.28	-560.00	5387.00	26800	20230203	-53.06	11530	20230823	9.11	26800	-53.06	20230203	11530	9.11	20230823	26800	-53.06	20230203	11530	9.11	20230823	1.83	N	289220	500	110 억		514594	N	N	369	N	00	N
60	20230918	140946	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12610	-470	5	-3.59	637325870	50230	27.75	12920	13000	12610	17000	9160	13080	12686.98	2.33	0	-13734	13826	13452	13126	12752	12426	13290	12590	111	3920	500	9410	10	1	22121745	2790	-22.52	2.34	12	0.23	-560.00	5387.00	26800	20230203	-52.95	11530	20230823	9.37	26800	-52.95	20230203	11530	9.37	20230823	26800	-52.95	20230203	11530	9.37	20230823	1.83	N	289220	500	110 억		514594	N	N	369	N	00	N
61	20230918	130923	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12640	-440	5	-3.36	549905060	43309	23.93	12920	13000	12630	17000	9160	13080	12695.92	2.33	0	-11500	13826	13452	13126	12752	12426	13290	12590	111	3920	500	9410	10	1	22121745	2796	-22.57	2.35	12	0.20	-560.00	5387.00	26800	20230203	-52.84	11530	20230823	9.63	26800	-52.84	20230203	11530	9.63	20230823	26800	-52.84	20230203	11530	9.63	20230823	1.83	N	289220	500	110 억		514594	N	N	369	N	00	N
62	20230918	120931	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12630	-450	5	-3.44	515978640	40625	22.45	12920	13000	12630	17000	9160	13080	12699.61	2.33	0	-10413	13826	13452	13126	12752	12426	13290	12590	111	3920	500	9410	10	1	22121745	2794	-22.55	2.34	12	0.18	-560.00	5387.00	26800	20230203	-52.87	11530	20230823	9.54	26800	-52.87	20230203	11530	9.54	20230823	26800	-52.87	20230203	11530	9.54	20230823	1.83	N	289220	500	110 억		514594	N	N	369	N	00	N
63	20230918	110915	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12670	-410	5	-3.13	457813280	36025	19.90	12920	13000	12630	17000	9160	13080	12706.66	2.33	0	-9446	13826	13452	13126	12752	12426	13290	12590	111	3920	500	9410	10	1	22121745	2803	-22.62	2.35	12	0.16	-560.00	5387.00	26800	20230203	-52.72	11530	20230823	9.89	26800	-52.72	20230203	11530	9.89	20230823	26800	-52.72	20230203	11530	9.89	20230823	1.83	N	289220	500	110 억		514594	N	N	369	N	00	N
64	20230918	100908	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12690	-390	5	-2.98	364169680	28629	15.82	12920	13000	12640	17000	9160	13080	12718.41	2.33	0	-6365	13826	13452	13126	12752	12426	13290	12590	111	3920	500	9410	10	1	22121745	2807	-22.66	2.36	12	0.13	-560.00	5387.00	26800	20230203	-52.65	11530	20230823	10.06	26800	-52.65	20230203	11530	10.06	20230823	26800	-52.65	20230203	11530	10.06	20230823	1.83	N	289220	500	110 억		514594	N	N	369	N	00	N
65	20230918	090910	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12740	-340	5	-2.60	143207220	11208	6.19	12920	13000	12650	17000	9160	13080	12773.13	2.33	0	-1615	13826	13452	13126	12752	12426	13290	12590	111	3920	500	9410	10	1	22121745	2818	-22.75	2.36	12	0.05	-560.00	5387.00	26800	20230203	-52.46	11530	20230823	10.49	26800	-52.46	20230203	11530	10.49	20230823	26800	-52.46	20230203	11530	10.49	20230823	1.83	N	289220	500	110 억		514594	N	N	369	N	00	N
66	20230915	160922	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13080	330	2	2.59	2344005560	178386	157.58	13220	13500	12800	16570	8930	12750	13140.19	2.24	0	16968	13556	13152	12916	12512	12276	13355	12715	111	3820	500	9180	10	1	22121745	2894	-23.36	2.43	12	0.81	-560.00	5387.00	26800	20230203	-51.19	11530	20230823	13.44	26800	-51.19	20230203	11530	13.44	20230823	26800	-51.19	20230203	11530	13.44	20230823	1.82	N	289220	500	110 억		496392	N	N	369	N	00	N
67	20230915	150917	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13000	250	2	1.96	2314099070	176096	155.55	13220	13500	12800	16570	8930	12750	13141.23	2.24	0	17244	13556	13152	12916	12512	12276	13355	12715	111	3820	500	9180	10	1	22121745	2876	-23.21	2.41	12	0.80	-560.00	5387.00	26800	20230203	-51.49	11530	20230823	12.75	26800	-51.49	20230203	11530	12.75	20230823	26800	-51.49	20230203	11530	12.75	20230823	1.82	N	289220	500	110 억		496392	N	N	71	N	00	N
68	20230915	140924	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13070	320	2	2.51	2086743530	158646	140.14	13220	13500	12800	16570	8930	12750	13153.59	2.24	0	13446	13556	13152	12916	12512	12276	13355	12715	111	3820	500	9180	10	1	22121745	2891	-23.34	2.43	12	0.72	-560.00	5387.00	26800	20230203	-51.23	11530	20230823	13.36	26800	-51.23	20230203	11530	13.36	20230823	26800	-51.23	20230203	11530	13.36	20230823	1.82	N	289220	500	110 억		496392	N	N	71	N	00	N
69	20230915	130913	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13230	480	2	3.76	1498521390	114126	100.81	13220	13500	12800	16570	8930	12750	13130.58	2.24	0	3128	13556	13152	12916	12512	12276	13355	12715	111	3820	500	9180	10	1	22121745	2927	-23.62	2.46	12	0.52	-560.00	5387.00	26800	20230203	-50.63	11530	20230823	14.74	26800	-50.63	20230203	11530	14.74	20230823	26800	-50.63	20230203	11530	14.74	20230823	1.82	N	289220	500	110 억		496392	N	N	71	N	00	N
70	20230915	120920	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13120	370	2	2.90	1281373450	97677	86.28	13220	13500	12800	16570	8930	12750	13118.67	2.24	0	-3031	13556	13152	12916	12512	12276	13355	12715	111	3820	500	9180	10	1	22121745	2902	-23.43	2.44	12	0.44	-560.00	5387.00	26800	20230203	-51.04	11530	20230823	13.79	26800	-51.04	20230203	11530	13.79	20230823	26800	-51.04	20230203	11530	13.79	20230823	1.82	N	289220	500	110 억		496392	N	N	71	N	00	N
71	20230915	110926	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12980	230	2	1.80	1176657260	89666	79.21	13220	13500	12800	16570	8930	12750	13122.88	2.24	0	-4525	13556	13152	12916	12512	12276	13355	12715	111	3820	500	9180	10	1	22121745	2871	-23.18	2.41	12	0.41	-560.00	5387.00	26800	20230203	-51.57	11530	20230823	12.58	26800	-51.57	20230203	11530	12.58	20230823	26800	-51.57	20230203	11530	12.58	20230823	1.82	N	289220	500	110 억		496392	N	N	71	N	00	N
72	20230915	100925	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12900	150	2	1.18	1097893770	83581	73.83	13220	13500	12800	16570	8930	12750	13135.92	2.24	0	-5297	13556	13152	12916	12512	12276	13355	12715	111	3820	500	9180	10	1	22121745	2854	-23.04	2.39	12	0.38	-560.00	5387.00	26800	20230203	-51.87	11530	20230823	11.88	26800	-51.87	20230203	11530	11.88	20230823	26800	-51.87	20230203	11530	11.88	20230823	1.82	N	289220	500	110 억		496392	N	N	71	N	00	N
73	20230915	090912	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13360	610	2	4.78	584847970	44158	39.01	13220	13500	13000	16570	8930	12750	13245.00	2.24	0	-2895	13556	13152	12916	12512	12276	13355	12715	111	3820	500	9180	10	1	22121745	2955	-23.86	2.48	12	0.20	-560.00	5387.00	26800	20230203	-50.15	11530	20230823	15.87	26800	-50.15	20230203	11530	15.87	20230823	26800	-50.15	20230203	11530	15.87	20230823	1.82	N	289220	500	110 억		496392	N	N	71	N	00	N
74	20230914	160926	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12750	10	2	0.08	1264114520	97276	182.73	12740	13320	12680	16560	8920	12740	12998.90	2.25	0	-8167	12966	12852	12626	12512	12286	12910	12570	111	3820	500	9170	10	1	22121745	2821	-22.77	2.37	12	0.44	-560.00	5387.00	26800	20230203	-52.43	11530	20230823	10.58	26800	-52.43	20230203	11530	10.58	20230823	26800	-52.43	20230203	11530	10.58	20230823	1.80	N	289220	500	110 억		498321	N	N	71	N	00	N
75	20230914	150854	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12840	100	2	0.78	1178666060	90580	170.15	12740	13320	12680	16560	8920	12740	13016.38	2.25	0	-3966	12966	12852	12626	12512	12286	12910	12570	111	3820	500	9170	10	1	22121745	2840	-22.93	2.38	12	0.41	-560.00	5387.00	26800	20230203	-52.09	11530	20230823	11.36	26800	-52.09	20230203	11530	11.36	20230823	26800	-52.09	20230203	11530	11.36	20230823	1.80	N	289220	500	110 억		498321	N	N	59	N	00	N
76	20230914	140915	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12900	160	2	1.26	1125669640	86460	162.41	12740	13320	12680	16560	8920	12740	13023.79	2.25	0	-3886	12966	12852	12626	12512	12286	12910	12570	111	3820	500	9170	10	1	22121745	2854	-23.04	2.39	12	0.39	-560.00	5387.00	26800	20230203	-51.87	11530	20230823	11.88	26800	-51.87	20230203	11530	11.88	20230823	26800	-51.87	20230203	11530	11.88	20230823	1.80	N	289220	500	110 억		498321	N	N	59	N	00	N
77	20230914	130857	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12950	210	2	1.65	1060811050	81442	152.98	12740	13320	12680	16560	8920	12740	13029.97	2.25	0	-3064	12966	12852	12626	12512	12286	12910	12570	111	3820	500	9170	10	1	22121745	2865	-23.12	2.40	12	0.37	-560.00	5387.00	26800	20230203	-51.68	11530	20230823	12.32	26800	-51.68	20230203	11530	12.32	20230823	26800	-51.68	20230203	11530	12.32	20230823	1.80	N	289220	500	110 억		498321	N	N	59	N	00	N
78	20230914	120907	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12800	60	2	0.47	885188450	67964	127.67	12740	13320	12680	16560	8920	12740	13029.90	2.25	0	-2041	12966	12852	12626	12512	12286	12910	12570	111	3820	500	9170	10	1	22121745	2832	-22.86	2.38	12	0.31	-560.00	5387.00	26800	20230203	-52.24	11530	20230823	11.01	26800	-52.24	20230203	11530	11.01	20230823	26800	-52.24	20230203	11530	11.01	20230823	1.80	N	289220	500	110 억		498321	N	N	59	N	00	N
79	20230914	110900	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12760	20	2	0.16	847323140	65009	122.11	12740	13320	12680	16560	8920	12740	13039.91	2.25	0	-1731	12966	12852	12626	12512	12286	12910	12570	111	3820	500	9170	10	1	22121745	2823	-22.79	2.37	12	0.29	-560.00	5387.00	26800	20230203	-52.39	11530	20230823	10.67	26800	-52.39	20230203	11530	10.67	20230823	26800	-52.39	20230203	11530	10.67	20230823	1.80	N	289220	500	110 억		498321	N	N	59	N	00	N
80	20230914	100853	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12760	20	2	0.16	739048690	56501	106.13	12740	13320	12740	16560	8920	12740	13088.26	2.25	0	-1387	12966	12852	12626	12512	12286	12910	12570	111	3820	500	9170	10	1	22121745	2823	-22.79	2.37	12	0.26	-560.00	5387.00	26800	20230203	-52.39	11530	20230823	10.67	26800	-52.39	20230203	11530	10.67	20230823	26800	-52.39	20230203	11530	10.67	20230823	1.80	N	289220	500	110 억		498321	N	N	59	N	00	N
81	20230914	090910	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13050	310	2	2.43	124401950	9653	18.13	12740	13130	12740	16560	8920	12740	12910.22	2.25	0	-54	12966	12852	12626	12512	12286	12910	12570	111	3820	500	9170	10	1	22121745	2887	-23.30	2.42	12	0.04	-560.00	5387.00	26800	20230203	-51.31	11530	20230823	13.18	26800	-51.31	20230203	11530	13.18	20230823	26800	-51.31	20230203	11530	13.18	20230823	1.80	N	289220	500	110 억		498321	N	N	59	N	00	N
82	20230913	160913	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12740	80	2	0.63	607607560	48552	73.59	12700	12740	12400	16450	8870	12660	12509.84	2.27	0	-3663	13466	13062	12856	12452	12246	12960	12350	111	3790	500	9110	10	1	22121745	2818	-22.75	2.36	12	0.22	-560.00	5387.00	26800	20230203	-52.46	11530	20230823	10.49	26800	-52.46	20230203	11530	10.49	20230823	26800	-52.46	20230203	11530	10.49	20230823	1.82	N	289220	500	110 억		502065	N	N	59	N	00	N
83	20230913	150905	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12490	-170	5	-1.34	497255470	39833	60.38	12700	12700	12400	16450	8870	12660	12483.51	2.27	0	-2148	13466	13062	12856	12452	12246	12960	12350	111	3790	500	9110	10	1	22121745	2763	-22.30	2.32	12	0.18	-560.00	5387.00	26800	20230203	-53.40	11530	20230823	8.33	26800	-53.40	20230203	11530	8.33	20230823	26800	-53.40	20230203	11530	8.33	20230823	1.82	N	289220	500	110 억		502065	N	N	240	N	00	N
84	20230913	140913	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12470	-190	5	-1.50	419834590	33609	50.94	12700	12700	12400	16450	8870	12660	12491.73	2.27	0	-1135	13466	13062	12856	12452	12246	12960	12350	111	3790	500	9110	10	1	22121745	2759	-22.27	2.31	12	0.15	-560.00	5387.00	26800	20230203	-53.47	11530	20230823	8.15	26800	-53.47	20230203	11530	8.15	20230823	26800	-53.47	20230203	11530	8.15	20230823	1.82	N	289220	500	110 억		502065	N	N	240	N	00	N
85	20230913	130847	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12440	-220	5	-1.74	354468740	28349	42.97	12700	12700	12400	16450	8870	12660	12503.75	2.27	0	-1251	13466	13062	12856	12452	12246	12960	12350	111	3790	500	9110	10	1	22121745	2752	-22.21	2.31	12	0.13	-560.00	5387.00	26800	20230203	-53.58	11530	20230823	7.89	26800	-53.58	20230203	11530	7.89	20230823	26800	-53.58	20230203	11530	7.89	20230823	1.82	N	289220	500	110 억		502065	N	N	240	N	00	N
86	20230913	120912	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12490	-170	5	-1.34	312762040	24997	37.89	12700	12700	12400	16450	8870	12660	12511.98	2.27	0	-728	13466	13062	12856	12452	12246	12960	12350	111	3790	500	9110	10	1	22121745	2763	-22.30	2.32	12	0.11	-560.00	5387.00	26800	20230203	-53.40	11530	20230823	8.33	26800	-53.40	20230203	11530	8.33	20230823	26800	-53.40	20230203	11530	8.33	20230823	1.82	N	289220	500	110 억		502065	N	N	240	N	00	N
87	20230913	110909	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12430	-230	5	-1.82	266407520	21286	32.26	12700	12700	12400	16450	8870	12660	12515.62	2.27	0	329	13466	13062	12856	12452	12246	12960	12350	111	3790	500	9110	10	1	22121745	2750	-22.20	2.31	12	0.10	-560.00	5387.00	26800	20230203	-53.62	11530	20230823	7.81	26800	-53.62	20230203	11530	7.81	20230823	26800	-53.62	20230203	11530	7.81	20230823	1.82	N	289220	500	110 억		502065	N	N	240	N	00	N
88	20230913	100857	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12590	-70	5	-0.55	203487570	16264	24.65	12700	12700	12400	16450	8870	12660	12511.53	2.27	0	1814	13466	13062	12856	12452	12246	12960	12350	111	3790	500	9110	10	1	22121745	2785	-22.48	2.34	12	0.07	-560.00	5387.00	26800	20230203	-53.02	11530	20230823	9.19	26800	-53.02	20230203	11530	9.19	20230823	26800	-53.02	20230203	11530	9.19	20230823	1.82	N	289220	500	110 억		502065	N	N	240	N	00	N
89	20230913	090850	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12610	-50	5	-0.39	25983540	2054	3.11	12700	12700	12610	16450	8870	12660	12650.21	2.27	0	-1225	13466	13062	12856	12452	12246	12960	12350	111	3790	500	9110	10	1	22121745	2790	-22.52	2.34	12	0.01	-560.00	5387.00	26800	20230203	-52.95	11530	20230823	9.37	26800	-52.95	20230203	11530	9.37	20230823	26800	-52.95	20230203	11530	9.37	20230823	1.82	N	289220	500	110 억		502065	N	N	240	N	00	N
90	20230912	160846	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12660	-200	5	-1.56	849645220	65383	88.88	12810	13260	12650	16710	9010	12860	12995.63	2.30	0	-7463	13400	13130	12990	12720	12580	13060	12650	111	3850	500	9250	10	1	22121745	2801	-22.61	2.35	12	0.30	-560.00	5387.00	26800	20230203	-52.76	11530	20230823	9.80	26800	-52.76	20230203	11530	9.80	20230823	26800	-52.76	20230203	11530	9.80	20230823	1.93	N	289220	500	110 억		509342	N	N	240	N	00	N
91	20230912	150857	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12750	-110	5	-0.86	813522470	62535	85.01	12810	13260	12700	16710	9010	12860	13009.07	2.30	0	-7522	13400	13130	12990	12720	12580	13060	12650	111	3850	500	9250	10	1	22121745	2821	-22.77	2.37	12	0.28	-560.00	5387.00	26800	20230203	-52.43	11530	20230823	10.58	26800	-52.43	20230203	11530	10.58	20230823	26800	-52.43	20230203	11530	10.58	20230823	1.93	N	289220	500	110 억		509342	N	N	889	N	00	N
92	20230912	140856	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12790	-70	5	-0.54	748648850	57448	78.09	12810	13260	12780	16710	9010	12860	13031.77	2.30	0	-6399	13400	13130	12990	12720	12580	13060	12650	111	3850	500	9250	10	1	22121745	2829	-22.84	2.37	12	0.26	-560.00	5387.00	26800	20230203	-52.28	11530	20230823	10.93	26800	-52.28	20230203	11530	10.93	20230823	26800	-52.28	20230203	11530	10.93	20230823	1.93	N	289220	500	110 억		509342	N	N	889	N	00	N
93	20230912	130844	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12840	-20	5	-0.16	650735020	49809	67.71	12810	13260	12810	16710	9010	12860	13064.61	2.30	0	-2918	13400	13130	12990	12720	12580	13060	12650	111	3850	500	9250	10	1	22121745	2840	-22.93	2.38	12	0.23	-560.00	5387.00	26800	20230203	-52.09	11530	20230823	11.36	26800	-52.09	20230203	11530	11.36	20230823	26800	-52.09	20230203	11530	11.36	20230823	1.93	N	289220	500	110 억		509342	N	N	889	N	00	N
94	20230912	120843	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12930	70	2	0.54	538287360	41074	55.84	12810	13260	12810	16710	9010	12860	13105.31	2.30	0	-1926	13400	13130	12990	12720	12580	13060	12650	111	3850	500	9250	10	1	22121745	2860	-23.09	2.40	12	0.19	-560.00	5387.00	26800	20230203	-51.75	11530	20230823	12.14	26800	-51.75	20230203	11530	12.14	20230823	26800	-51.75	20230203	11530	12.14	20230823	1.93	N	289220	500	110 억		509342	N	N	889	N	00	N
95	20230912	110848	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12900	40	2	0.31	510856950	38957	52.96	12810	13260	12810	16710	9010	12860	13113.35	2.30	0	-1692	13400	13130	12990	12720	12580	13060	12650	111	3850	500	9250	10	1	22121745	2854	-23.04	2.39	12	0.18	-560.00	5387.00	26800	20230203	-51.87	11530	20230823	11.88	26800	-51.87	20230203	11530	11.88	20230823	26800	-51.87	20230203	11530	11.88	20230823	1.93	N	289220	500	110 억		509342	N	N	889	N	00	N
96	20230912	100839	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13150	290	2	2.26	372520660	28362	38.56	12810	13260	12810	16710	9010	12860	13134.50	2.30	0	4636	13400	13130	12990	12720	12580	13060	12650	111	3850	500	9250	10	1	22121745	2909	-23.48	2.44	12	0.13	-560.00	5387.00	26800	20230203	-50.93	11530	20230823	14.05	26800	-50.93	20230203	11530	14.05	20230823	26800	-50.93	20230203	11530	14.05	20230823	1.93	N	289220	500	110 억		509342	N	N	889	N	00	N
97	20230912	090900	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12950	90	2	0.70	24667340	1916	2.60	12810	12970	12810	16710	9010	12860	12874.39	2.30	0	-95	13400	13130	12990	12720	12580	13060	12650	111	3850	500	9250	10	1	22121745	2865	-23.12	2.40	12	0.01	-560.00	5387.00	26800	20230203	-51.68	11530	20230823	12.32	26800	-51.68	20230203	11530	12.32	20230823	26800	-51.68	20230203	11530	12.32	20230823	1.93	N	289220	500	110 억		509342	N	N	889	N	00	N
98	20230911	160841	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12860	-340	5	-2.58	954397590	73090	26.50	13250	13260	12850	17160	9240	13200	13057.61	2.36	0	-13173	14033	13616	12983	12566	11933	13825	12775	111	3960	500	9500	10	1	22121745	2845	-22.96	2.39	12	0.33	-560.00	5387.00	26800	20230203	-52.01	11530	20230823	11.54	26800	-52.01	20230203	11530	11.54	20230823	26800	-52.01	20230203	11530	11.54	20230823	1.79	N	289220	500	110 억		521767	N	N	735	N	00	N
99	20230911	150846	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12900	-300	5	-2.27	912051220	69798	25.31	13250	13260	12850	17160	9240	13200	13066.28	2.36	0	-13126	14033	13616	12983	12566	11933	13825	12775	111	3960	500	9500	10	1	22121745	2854	-23.04	2.39	12	0.32	-560.00	5387.00	26800	20230203	-51.87	11530	20230823	11.88	26800	-51.87	20230203	11530	11.88	20230823	26800	-51.87	20230203	11530	11.88	20230823	1.79	N	289220	500	110 억		521767	N	N	238	N	00	N
100	20230911	140854	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12930	-270	5	-2.05	794372010	60662	22.00	13250	13260	12920	17160	9240	13200	13094.39	2.36	0	-11044	14033	13616	12983	12566	11933	13825	12775	111	3960	500	9500	10	1	22121745	2860	-23.09	2.40	12	0.27	-560.00	5387.00	26800	20230203	-51.75	11530	20230823	12.14	26800	-51.75	20230203	11530	12.14	20230823	26800	-51.75	20230203	11530	12.14	20230823	1.79	N	289220	500	110 억		521767	N	N	238	N	00	N
101	20230911	130828	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13070	-130	5	-0.98	628096430	47883	17.36	13250	13260	13050	17160	9240	13200	13116.65	2.36	0	-6074	14033	13616	12983	12566	11933	13825	12775	111	3960	500	9500	10	1	22121745	2891	-23.34	2.43	12	0.22	-560.00	5387.00	26800	20230203	-51.23	11530	20230823	13.36	26800	-51.23	20230203	11530	13.36	20230823	26800	-51.23	20230203	11530	13.36	20230823	1.79	N	289220	500	110 억		521767	N	N	238	N	00	N
102	20230911	120844	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13080	-120	5	-0.91	569745550	43423	15.74	13250	13260	13050	17160	9240	13200	13120.13	2.36	0	-4798	14033	13616	12983	12566	11933	13825	12775	111	3960	500	9500	10	1	22121745	2894	-23.36	2.43	12	0.20	-560.00	5387.00	26800	20230203	-51.19	11530	20230823	13.44	26800	-51.19	20230203	11530	13.44	20230823	26800	-51.19	20230203	11530	13.44	20230823	1.79	N	289220	500	110 억		521767	N	N	238	N	00	N
103	20230911	110828	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13140	-60	5	-0.45	450504460	34317	12.44	13250	13260	13050	17160	9240	13200	13126.93	2.36	0	-2256	14033	13616	12983	12566	11933	13825	12775	111	3960	500	9500	10	1	22121745	2907	-23.46	2.44	12	0.16	-560.00	5387.00	26800	20230203	-50.97	11530	20230823	13.96	26800	-50.97	20230203	11530	13.96	20230823	26800	-50.97	20230203	11530	13.96	20230823	1.79	N	289220	500	110 억		521767	N	N	238	N	00	N
104	20230911	100828	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13160	-40	5	-0.30	347342950	26443	9.59	13250	13260	13050	17160	9240	13200	13134.60	2.36	0	-1280	14033	13616	12983	12566	11933	13825	12775	111	3960	500	9500	10	1	22121745	2911	-23.50	2.44	12	0.12	-560.00	5387.00	26800	20230203	-50.90	11530	20230823	14.14	26800	-50.90	20230203	11530	14.14	20230823	26800	-50.90	20230203	11530	14.14	20230823	1.79	N	289220	500	110 억		521767	N	N	238	N	00	N
105	20230911	090827	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13050	-150	5	-1.14	165524760	12569	4.56	13250	13260	13050	17160	9240	13200	13168.33	2.36	0	-1992	14033	13616	12983	12566	11933	13825	12775	111	3960	500	9500	10	1	22121745	2887	-23.30	2.42	12	0.06	-560.00	5387.00	26800	20230203	-51.31	11530	20230823	13.18	26800	-51.31	20230203	11530	13.18	20230823	26800	-51.31	20230203	11530	13.18	20230823	1.79	N	289220	500	110 억		521767	N	N	238	N	00	N
106	20230908	160848	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13200	900	2	7.32	3568957090	274245	99.37	12350	13400	12350	15990	8610	12300	13013.35	2.09	0	58847	13646	12972	12626	11952	11606	12800	11780	111	3690	500	8850	10	1	22121745	2920	-23.57	2.45	12	1.24	-560.00	5387.00	26800	20230203	-50.75	11530	20230823	14.48	26800	-50.75	20230203	11530	14.48	20230823	26800	-50.75	20230203	11530	14.48	20230823	1.78	N	289220	500	110 억		463380	N	N	238	N	00	N
107	20230908	150848	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13200	900	2	7.32	3189039210	245394	88.92	12350	13400	12350	15990	8610	12300	12995.67	2.09	0	57996	13646	12972	12626	11952	11606	12800	11780	111	3690	500	8850	10	1	22121745	2920	-23.57	2.45	12	1.11	-560.00	5387.00	26800	20230203	-50.75	11530	20230823	14.48	26800	-50.75	20230203	11530	14.48	20230823	26800	-50.75	20230203	11530	14.48	20230823	1.78	N	289220	500	110 억		463380	N	N	75	N	00	N
108	20230908	140838	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12890	590	2	4.80	1634013400	127252	46.11	12350	13100	12350	15990	8610	12300	12840.90	2.09	0	33093	13646	12972	12626	11952	11606	12800	11780	111	3690	500	8850	10	1	22121745	2851	-23.02	2.39	12	0.58	-560.00	5387.00	26800	20230203	-51.90	11530	20230823	11.80	26800	-51.90	20230203	11530	11.80	20230823	26800	-51.90	20230203	11530	11.80	20230823	1.78	N	289220	500	110 억		463380	N	N	75	N	00	N
109	20230908	130847	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12980	680	2	5.53	1505219730	117292	42.50	12350	13100	12350	15990	8610	12300	12833.23	2.09	0	35775	13646	12972	12626	11952	11606	12800	11780	111	3690	500	8850	10	1	22121745	2871	-23.18	2.41	12	0.53	-560.00	5387.00	26800	20230203	-51.57	11530	20230823	12.58	26800	-51.57	20230203	11530	12.58	20230823	26800	-51.57	20230203	11530	12.58	20230823	1.78	N	289220	500	110 억		463380	N	N	75	N	00	N
110	20230908	120859	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12850	550	2	4.47	1262903820	98556	35.71	12350	13100	12350	15990	8610	12300	12814.23	2.09	0	28368	13646	12972	12626	11952	11606	12800	11780	111	3690	500	8850	10	1	22121745	2843	-22.95	2.39	12	0.45	-560.00	5387.00	26800	20230203	-52.05	11530	20230823	11.45	26800	-52.05	20230203	11530	11.45	20230823	26800	-52.05	20230203	11530	11.45	20230823	1.78	N	289220	500	110 억		463380	N	N	75	N	00	N
111	20230908	110854	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12860	560	2	4.55	1146865090	89542	32.45	12350	13100	12350	15990	8610	12300	12808.29	2.09	0	27963	13646	12972	12626	11952	11606	12800	11780	111	3690	500	8850	10	1	22121745	2845	-22.96	2.39	12	0.40	-560.00	5387.00	26800	20230203	-52.01	11530	20230823	11.54	26800	-52.01	20230203	11530	11.54	20230823	26800	-52.01	20230203	11530	11.54	20230823	1.78	N	289220	500	110 억		463380	N	N	75	N	00	N
112	20230908	100845	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12760	460	2	3.74	1024174230	79924	28.96	12350	13100	12350	15990	8610	12300	12814.54	2.09	0	26287	13646	12972	12626	11952	11606	12800	11780	111	3690	500	8850	10	1	22121745	2823	-22.79	2.37	12	0.36	-560.00	5387.00	26800	20230203	-52.39	11530	20230823	10.67	26800	-52.39	20230203	11530	10.67	20230823	26800	-52.39	20230203	11530	10.67	20230823	1.78	N	289220	500	110 억		463380	N	N	75	N	00	N
113	20230908	090851	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12600	300	2	2.44	164119790	13116	4.75	12350	12660	12350	15990	8610	12300	12513.43	2.09	0	3370	13646	12972	12626	11952	11606	12800	11780	111	3690	500	8850	10	1	22121745	2787	-22.50	2.34	12	0.06	-560.00	5387.00	26800	20230203	-52.99	11530	20230823	9.28	26800	-52.99	20230203	11530	9.28	20230823	26800	-52.99	20230203	11530	9.28	20230823	1.78	N	289220	500	110 억		463380	N	N	75	N	00	N
114	20230907	160836	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12300	-150	5	-1.20	3524720690	274617	519.42	12600	13300	12280	16180	8720	12450	12836.24	2.30	0	-46049	13070	12760	12580	12270	12090	12670	12180	111	3730	500	8960	10	1	22121745	2721	-21.96	2.28	12	1.24	-560.00	5387.00	26800	20230203	-54.10	11530	20230823	6.68	26800	-54.10	20230203	11530	6.68	20230823	26800	-54.10	20230203	11530	6.68	20230823	1.79	N	289220	500	110 억		509429	N	N	75	N	00	N
115	20230907	150843	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12320	-130	5	-1.04	3371551100	262167	495.87	12600	13300	12310	16180	8720	12450	12860.73	2.30	0	-45015	13070	12760	12580	12270	12090	12670	12180	111	3730	500	8960	10	1	22121745	2725	-22.00	2.29	12	1.19	-560.00	5387.00	26800	20230203	-54.03	11530	20230823	6.85	26800	-54.03	20230203	11530	6.85	20230823	26800	-54.03	20230203	11530	6.85	20230823	1.79	N	289220	500	110 억		509429	N	N	361	N	00	N
116	20230907	140840	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12400	-50	5	-0.40	3211805550	249245	471.43	12600	13300	12370	16180	8720	12450	12886.59	2.30	0	-44287	13070	12760	12580	12270	12090	12670	12180	111	3730	500	8960	10	1	22121745	2743	-22.14	2.30	12	1.13	-560.00	5387.00	26800	20230203	-53.73	11530	20230823	7.55	26800	-53.73	20230203	11530	7.55	20230823	26800	-53.73	20230203	11530	7.55	20230823	1.79	N	289220	500	110 억		509429	N	N	361	N	00	N
117	20230907	130834	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12570	120	2	0.96	2943365450	227784	430.84	12600	13300	12400	16180	8720	12450	12922.28	2.30	0	-34618	13070	12760	12580	12270	12090	12670	12180	111	3730	500	8960	10	1	22121745	2781	-22.45	2.33	12	1.03	-560.00	5387.00	26800	20230203	-53.10	11530	20230823	9.02	26800	-53.10	20230203	11530	9.02	20230823	26800	-53.10	20230203	11530	9.02	20230823	1.79	N	289220	500	110 억		509429	N	N	361	N	00	N
118	20230907	120848	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12570	120	2	0.96	2857013210	220924	417.86	12600	13300	12400	16180	8720	12450	12932.68	2.30	0	-34311	13070	12760	12580	12270	12090	12670	12180	111	3730	500	8960	10	1	22121745	2781	-22.45	2.33	12	1.00	-560.00	5387.00	26800	20230203	-53.10	11530	20230823	9.02	26800	-53.10	20230203	11530	9.02	20230823	26800	-53.10	20230203	11530	9.02	20230823	1.79	N	289220	500	110 억		509429	N	N	361	N	00	N
119	20230907	110839	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12670	220	2	1.77	2693739050	207992	393.40	12600	13300	12400	16180	8720	12450	12951.79	2.30	0	-27911	13070	12760	12580	12270	12090	12670	12180	111	3730	500	8960	10	1	22121745	2803	-22.62	2.35	12	0.94	-560.00	5387.00	26800	20230203	-52.72	11530	20230823	9.89	26800	-52.72	20230203	11530	9.89	20230823	26800	-52.72	20230203	11530	9.89	20230823	1.79	N	289220	500	110 억		509429	N	N	361	N	00	N
120	20230907	100840	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13140	690	2	5.54	1339205470	103165	195.13	12600	13300	12400	16180	8720	12450	12982.54	2.30	0	5556	13070	12760	12580	12270	12090	12670	12180	111	3730	500	8960	10	1	22121745	2907	-23.46	2.44	12	0.47	-560.00	5387.00	26800	20230203	-50.97	11530	20230823	13.96	26800	-50.97	20230203	11530	13.96	20230823	26800	-50.97	20230203	11530	13.96	20230823	1.79	N	289220	500	110 억		509429	N	N	361	N	00	N
121	20230907	090853	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12420	-30	5	-0.24	38341650	3080	5.83	12600	12600	12400	16180	8720	12450	12448.46	2.30	0	-378	13070	12760	12580	12270	12090	12670	12180	111	3730	500	8960	10	1	22121745	2748	-22.18	2.31	12	0.01	-560.00	5387.00	26800	20230203	-53.66	11530	20230823	7.72	26800	-53.66	20230203	11530	7.72	20230823	26800	-53.66	20230203	11530	7.72	20230823	1.79	N	289220	500	110 억		509429	N	N	361	N	00	N
122	20230906	160839	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12450	-230	5	-1.81	653267220	52406	133.16	12550	12890	12400	16480	8880	12680	12465.51	2.28	0	4243	12973	12826	12703	12556	12433	12900	12630	111	3800	500	9120	10	1	22121745	2754	-22.23	2.31	12	0.24	-560.00	5387.00	26800	20230203	-53.54	11530	20230823	7.98	26800	-53.54	20230203	11530	7.98	20230823	26800	-53.54	20230203	11530	7.98	20230823	1.78	N	289220	500	110 억		505187	N	N	361	N	00	N
123	20230906	150841	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12430	-250	5	-1.97	555994570	44573	113.26	12550	12890	12410	16480	8880	12680	12473.80	2.28	0	4428	12973	12826	12703	12556	12433	12900	12630	111	3800	500	9120	10	1	22121745	2750	-22.20	2.31	12	0.20	-560.00	5387.00	26800	20230203	-53.62	11530	20230823	7.81	26800	-53.62	20230203	11530	7.81	20230823	26800	-53.62	20230203	11530	7.81	20230823	1.78	N	289220	500	110 억		505187	N	N	256	N	00	N
124	20230906	140841	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12460	-220	5	-1.74	470983160	37739	95.89	12550	12890	12410	16480	8880	12680	12480.01	2.28	0	3402	12973	12826	12703	12556	12433	12900	12630	111	3800	500	9120	10	1	22121745	2756	-22.25	2.31	12	0.17	-560.00	5387.00	26800	20230203	-53.51	11530	20230823	8.07	26800	-53.51	20230203	11530	8.07	20230823	26800	-53.51	20230203	11530	8.07	20230823	1.78	N	289220	500	110 억		505187	N	N	256	N	00	N
125	20230906	130831	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12450	-230	5	-1.81	421355470	33754	85.77	12550	12890	12410	16480	8880	12680	12483.13	2.28	0	2313	12973	12826	12703	12556	12433	12900	12630	111	3800	500	9120	10	1	22121745	2754	-22.23	2.31	12	0.15	-560.00	5387.00	26800	20230203	-53.54	11530	20230823	7.98	26800	-53.54	20230203	11530	7.98	20230823	26800	-53.54	20230203	11530	7.98	20230823	1.78	N	289220	500	110 억		505187	N	N	256	N	00	N
126	20230906	120843	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12440	-240	5	-1.89	357413170	28619	72.72	12550	12890	12410	16480	8880	12680	12488.67	2.28	0	1220	12973	12826	12703	12556	12433	12900	12630	111	3800	500	9120	10	1	22121745	2752	-22.21	2.31	12	0.13	-560.00	5387.00	26800	20230203	-53.58	11530	20230823	7.89	26800	-53.58	20230203	11530	7.89	20230823	26800	-53.58	20230203	11530	7.89	20230823	1.78	N	289220	500	110 억		505187	N	N	256	N	00	N
127	20230906	110851	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12470	-210	5	-1.66	280835560	22477	57.11	12550	12890	12410	16480	8880	12680	12494.35	2.28	0	862	12973	12826	12703	12556	12433	12900	12630	111	3800	500	9120	10	1	22121745	2759	-22.27	2.31	12	0.10	-560.00	5387.00	26800	20230203	-53.47	11530	20230823	8.15	26800	-53.47	20230203	11530	8.15	20230823	26800	-53.47	20230203	11530	8.15	20230823	1.78	N	289220	500	110 억		505187	N	N	256	N	00	N
128	20230906	100826	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12470	-210	5	-1.66	228006970	18239	46.34	12550	12890	12410	16480	8880	12680	12501.07	2.28	0	942	12973	12826	12703	12556	12433	12900	12630	111	3800	500	9120	10	1	22121745	2759	-22.27	2.31	12	0.08	-560.00	5387.00	26800	20230203	-53.47	11530	20230823	8.15	26800	-53.47	20230203	11530	8.15	20230823	26800	-53.47	20230203	11530	8.15	20230823	1.78	N	289220	500	110 억		505187	N	N	256	N	00	N
129	20230906	090829	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12460	-220	5	-1.74	97875300	7852	19.95	12550	12550	12410	16480	8880	12680	12465.02	2.28	0	-521	12973	12826	12703	12556	12433	12900	12630	111	3800	500	9120	10	1	22121745	2756	-22.25	2.31	12	0.04	-560.00	5387.00	26800	20230203	-53.51	11530	20230823	8.07	26800	-53.51	20230203	11530	8.07	20230823	26800	-53.51	20230203	11530	8.07	20230823	1.78	N	289220	500	110 억		505187	N	N	256	N	00	N
130	20230905	160830	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12680	-100	5	-0.78	476354000	37612	55.58	12630	12850	12580	16610	8950	12780	12664.39	2.27	0	3314	13293	13036	12893	12636	12493	12965	12565	111	3830	500	9200	10	1	22121745	2805	-22.64	2.35	12	0.17	-560.00	5387.00	26800	20230203	-52.69	11530	20230823	9.97	26800	-52.69	20230203	11530	9.97	20230823	26800	-52.69	20230203	11530	9.97	20230823	1.80	N	289220	500	110 억		501873	N	N	256	N	00	N
131	20230905	150842	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12650	-130	5	-1.02	439272260	34685	51.25	12630	12850	12580	16610	8950	12780	12664.60	2.27	0	3131	13293	13036	12893	12636	12493	12965	12565	111	3830	500	9200	10	1	22121745	2798	-22.59	2.35	12	0.16	-560.00	5387.00	26800	20230203	-52.80	11530	20230823	9.71	26800	-52.80	20230203	11530	9.71	20230823	26800	-52.80	20230203	11530	9.71	20230823	1.80	N	289220	500	110 억		501873	N	N	33	N	00	N
132	20230905	140841	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12650	-130	5	-1.02	356259670	28112	41.54	12630	12850	12600	16610	8950	12780	12672.85	2.27	0	3202	13293	13036	12893	12636	12493	12965	12565	111	3830	500	9200	10	1	22121745	2798	-22.59	2.35	12	0.13	-560.00	5387.00	26800	20230203	-52.80	11530	20230823	9.71	26800	-52.80	20230203	11530	9.71	20230823	26800	-52.80	20230203	11530	9.71	20230823	1.80	N	289220	500	110 억		501873	N	N	33	N	00	N
133	20230905	130821	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12670	-110	5	-0.86	313983370	24769	36.60	12630	12850	12600	16610	8950	12780	12676.44	2.27	0	3218	13293	13036	12893	12636	12493	12965	12565	111	3830	500	9200	10	1	22121745	2803	-22.62	2.35	12	0.11	-560.00	5387.00	26800	20230203	-52.72	11530	20230823	9.89	26800	-52.72	20230203	11530	9.89	20230823	26800	-52.72	20230203	11530	9.89	20230823	1.80	N	289220	500	110 억		501873	N	N	33	N	00	N
134	20230905	120825	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12680	-100	5	-0.78	289606470	22845	33.76	12630	12850	12600	16610	8950	12780	12677.00	2.27	0	3151	13293	13036	12893	12636	12493	12965	12565	111	3830	500	9200	10	1	22121745	2805	-22.64	2.35	12	0.10	-560.00	5387.00	26800	20230203	-52.69	11530	20230823	9.97	26800	-52.69	20230203	11530	9.97	20230823	26800	-52.69	20230203	11530	9.97	20230823	1.80	N	289220	500	110 억		501873	N	N	33	N	00	N
135	20230905	110831	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12600	-180	5	-1.41	222534520	17547	25.93	12630	12850	12600	16610	8950	12780	12682.17	2.27	0	2199	13293	13036	12893	12636	12493	12965	12565	111	3830	500	9200	10	1	22121745	2787	-22.50	2.34	12	0.08	-560.00	5387.00	26800	20230203	-52.99	11530	20230823	9.28	26800	-52.99	20230203	11530	9.28	20230823	26800	-52.99	20230203	11530	9.28	20230823	1.80	N	289220	500	110 억		501873	N	N	33	N	00	N
136	20230905	100821	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12650	-130	5	-1.02	142158920	11186	16.53	12630	12850	12630	16610	8950	12780	12708.61	2.27	0	1394	13293	13036	12893	12636	12493	12965	12565	111	3830	500	9200	10	1	22121745	2798	-22.59	2.35	12	0.05	-560.00	5387.00	26800	20230203	-52.80	11530	20230823	9.71	26800	-52.80	20230203	11530	9.71	20230823	26800	-52.80	20230203	11530	9.71	20230823	1.80	N	289220	500	110 억		501873	N	N	33	N	00	N
137	20230905	090819	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12780	0	3	0.00	36308570	2849	4.21	12630	12850	12630	16610	8950	12780	12744.26	2.27	0	-37	13293	13036	12893	12636	12493	12965	12565	111	3830	500	9200	10	1	22121745	2827	-22.82	2.37	12	0.01	-560.00	5387.00	26800	20230203	-52.31	11530	20230823	10.84	26800	-52.31	20230203	11530	10.84	20230823	26800	-52.31	20230203	11530	10.84	20230823	1.80	N	289220	500	110 억		501873	N	N	33	N	00	N
138	20230904	160817	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12780	-340	5	-2.59	868062640	67344	26.52	13140	13150	12750	17050	9190	13120	12889.99	2.32	0	-11373	14300	13710	13150	12560	12000	14005	12855	111	3930	500	9440	10	1	22121745	2827	-22.82	2.37	12	0.30	-560.00	5387.00	26800	20230203	-52.31	11530	20230823	10.84	26800	-52.31	20230203	11530	10.84	20230823	26800	-52.31	20230203	11530	10.84	20230823	1.79	N	289220	500	110 억		513278	N	N	33	N	00	N
139	20230904	150804	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12830	-290	5	-2.21	836158010	64851	25.54	13140	13150	12750	17050	9190	13120	12893.53	2.32	0	-10971	14300	13710	13150	12560	12000	14005	12855	111	3930	500	9440	10	1	22121745	2838	-22.91	2.38	12	0.29	-560.00	5387.00	26800	20230203	-52.13	11530	20230823	11.27	26800	-52.13	20230203	11530	11.27	20230823	26800	-52.13	20230203	11530	11.27	20230823	1.79	N	289220	500	110 억		513278	N	N	397	N	00	N
140	20230904	140803	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12780	-340	5	-2.59	743556370	57606	22.68	13140	13150	12770	17050	9190	13120	12907.62	2.32	0	-9011	14300	13710	13150	12560	12000	14005	12855	111	3930	500	9440	10	1	22121745	2827	-22.82	2.37	12	0.26	-560.00	5387.00	26800	20230203	-52.31	11530	20230823	10.84	26800	-52.31	20230203	11530	10.84	20230823	26800	-52.31	20230203	11530	10.84	20230823	1.79	N	289220	500	110 억		513278	N	N	397	N	00	N
141	20230904	130814	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12790	-330	5	-2.52	663256500	51332	20.21	13140	13150	12770	17050	9190	13120	12920.92	2.32	0	-5528	14300	13710	13150	12560	12000	14005	12855	111	3930	500	9440	10	1	22121745	2829	-22.84	2.37	12	0.23	-560.00	5387.00	26800	20230203	-52.28	11530	20230823	10.93	26800	-52.28	20230203	11530	10.93	20230823	26800	-52.28	20230203	11530	10.93	20230823	1.79	N	289220	500	110 억		513278	N	N	397	N	00	N
142	20230904	120759	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12810	-310	5	-2.36	576710980	44564	17.55	13140	13150	12790	17050	9190	13120	12941.19	2.32	0	-3272	14300	13710	13150	12560	12000	14005	12855	111	3930	500	9440	10	1	22121745	2834	-22.88	2.38	12	0.20	-560.00	5387.00	26800	20230203	-52.20	11530	20230823	11.10	26800	-52.20	20230203	11530	11.10	20230823	26800	-52.20	20230203	11530	11.10	20230823	1.79	N	289220	500	110 억		513278	N	N	397	N	00	N
143	20230904	110744	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12900	-220	5	-1.68	443698520	34195	13.46	13140	13150	12870	17050	9190	13120	12975.54	2.32	0	-1076	14300	13710	13150	12560	12000	14005	12855	111	3930	500	9440	10	1	22121745	2854	-23.04	2.39	12	0.15	-560.00	5387.00	26800	20230203	-51.87	11530	20230823	11.88	26800	-51.87	20230203	11530	11.88	20230823	26800	-51.87	20230203	11530	11.88	20230823	1.79	N	289220	500	110 억		513278	N	N	397	N	00	N
144	20230904	100750	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12940	-180	5	-1.37	339091190	26095	10.28	13140	13150	12880	17050	9190	13120	12994.49	2.32	0	1416	14300	13710	13150	12560	12000	14005	12855	111	3930	500	9440	10	1	22121745	2863	-23.11	2.40	12	0.12	-560.00	5387.00	26800	20230203	-51.72	11530	20230823	12.23	26800	-51.72	20230203	11530	12.23	20230823	26800	-51.72	20230203	11530	12.23	20230823	1.79	N	289220	500	110 억		513278	N	N	397	N	00	N
145	20230904	090804	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13100	-20	5	-0.15	54093730	4136	1.63	13140	13150	12950	17050	9190	13120	13078.75	2.32	0	-1959	14300	13710	13150	12560	12000	14005	12855	111	3930	500	9440	10	1	22121745	2898	-23.39	2.43	12	0.02	-560.00	5387.00	26800	20230203	-51.12	11530	20230823	13.62	26800	-51.12	20230203	11530	13.62	20230823	26800	-51.12	20230203	11530	13.62	20230823	1.79	N	289220	500	110 억		513278	N	N	397	N	00	N
146	20230901	160754	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13120	630	2	5.04	3371436600	253769	418.11	12600	13740	12590	16230	8750	12490	13285.54	2.29	0	6603	13196	12842	12626	12272	12056	12735	12165	111	3740	500	8990	10	1	22121745	2902	-23.43	2.44	12	1.15	-560.00	5387.00	26800	20230203	-51.04	11530	20230823	13.79	26800	-51.04	20230203	11530	13.79	20230823	26800	-51.04	20230203	11530	13.79	20230823	1.80	N	289220	500	110 억		506500	N	N	397	N	00	N
147	20230901	150806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13140	650	2	5.20	3263757100	245550	404.57	12600	13740	12590	16230	8750	12490	13291.62	2.29	0	7275	13196	12842	12626	12272	12056	12735	12165	111	3740	500	8990	10	1	22121745	2907	-23.46	2.44	12	1.11	-560.00	5387.00	26800	20230203	-50.97	11530	20230823	13.96	26800	-50.97	20230203	11530	13.96	20230823	26800	-50.97	20230203	11530	13.96	20230823	1.80	N	289220	500	110 억		506500	N	N	228	N	00	N
148	20230901	140805	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13090	600	2	4.80	3148825580	236776	390.11	12600	13740	12590	16230	8750	12490	13298.75	2.29	0	8182	13196	12842	12626	12272	12056	12735	12165	111	3740	500	8990	10	1	22121745	2896	-23.38	2.43	12	1.07	-560.00	5387.00	26800	20230203	-51.16	11530	20230823	13.53	26800	-51.16	20230203	11530	13.53	20230823	26800	-51.16	20230203	11530	13.53	20230823	1.80	N	289220	500	110 억		506500	N	N	228	N	00	N
149	20230901	130741	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13160	670	2	5.36	3053387360	229488	378.11	12600	13740	12590	16230	8750	12490	13305.22	2.29	0	9696	13196	12842	12626	12272	12056	12735	12165	111	3740	500	8990	10	1	22121745	2911	-23.50	2.44	12	1.04	-560.00	5387.00	26800	20230203	-50.90	11530	20230823	14.14	26800	-50.90	20230203	11530	14.14	20230823	26800	-50.90	20230203	11530	14.14	20230823	1.80	N	289220	500	110 억		506500	N	N	228	N	00	N
150	20230901	120752	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13070	580	2	4.64	2969967270	223111	367.60	12600	13740	12590	16230	8750	12490	13311.61	2.29	0	9773	13196	12842	12626	12272	12056	12735	12165	111	3740	500	8990	10	1	22121745	2891	-23.34	2.43	12	1.01	-560.00	5387.00	26800	20230203	-51.23	11530	20230823	13.36	26800	-51.23	20230203	11530	13.36	20230823	26800	-51.23	20230203	11530	13.36	20230823	1.80	N	289220	500	110 억		506500	N	N	228	N	00	N
151	20230901	110751	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13090	600	2	4.80	2807627960	210715	347.18	12600	13740	12590	16230	8750	12490	13324.29	2.29	0	13237	13196	12842	12626	12272	12056	12735	12165	111	3740	500	8990	10	1	22121745	2896	-23.38	2.43	12	0.95	-560.00	5387.00	26800	20230203	-51.16	11530	20230823	13.53	26800	-51.16	20230203	11530	13.53	20230823	26800	-51.16	20230203	11530	13.53	20230823	1.80	N	289220	500	110 억		506500	N	N	228	N	00	N
152	20230901	100747	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13150	660	2	5.28	2344282030	175705	289.49	12600	13740	12590	16230	8750	12490	13342.15	2.29	0	10810	13196	12842	12626	12272	12056	12735	12165	111	3740	500	8990	10	1	22121745	2909	-23.48	2.44	12	0.79	-560.00	5387.00	26800	20230203	-50.93	11530	20230823	14.05	26800	-50.93	20230203	11530	14.05	20230823	26800	-50.93	20230203	11530	14.05	20230823	1.80	N	289220	500	110 억		506500	N	N	228	N	00	N
153	20230901	090736	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13140	650	2	5.20	215795260	16760	27.61	12600	13160	12590	16230	8750	12490	12875.61	2.29	0	6765	13196	12842	12626	12272	12056	12735	12165	111	3740	500	8990	10	1	22121745	2907	-23.46	2.44	12	0.08	-560.00	5387.00	26800	20230203	-50.97	11530	20230823	13.96	26800	-50.97	20230203	11530	13.96	20230823	26800	-50.97	20230203	11530	13.96	20230823	1.80	N	289220	500	110 억		506500	N	N	228	N	00	N