KissMeData/200350/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	160915	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11310	120	2	1.07	183083650	16557	74.05	10900	11470	10750	14540	7840	11190	11057.43	1.28	0	7417	11656	11422	11166	10932	10676	11540	11050	32	3350	500	7830	10	1	6473104	732	-11.40	1.73	12	0.26	-992.00	6554.00	39600	20221128	-71.44	10750	20230927	5.21	26350	-57.08	20230117	10750	5.21	20230927	39600	-71.44	20221128	10750	5.21	20230927	5.72	N	200350	500	32 억		83086	N	N	0	N	00	N
3	20230927	150925	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11310	120	2	1.07	167275160	15163	67.82	10900	11310	10750	14540	7840	11190	11031.80	1.28	0	7596	11656	11422	11166	10932	10676	11540	11050	32	3350	500	7830	10	1	6473104	732	-11.40	1.73	12	0.23	-992.00	6554.00	39600	20221128	-71.44	10750	20230927	5.21	26350	-57.08	20230117	10750	5.21	20230927	39600	-71.44	20221128	10750	5.21	20230927	5.72	N	200350	500	32 억		83086	N	N	0	N	00	N
4	20230927	140925	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11180	-10	5	-0.09	131433380	11961	53.50	10900	11240	10750	14540	7840	11190	10988.49	1.28	0	6099	11656	11422	11166	10932	10676	11540	11050	32	3350	500	7830	10	1	6473104	724	-11.27	1.71	12	0.18	-992.00	6554.00	39600	20221128	-71.77	10750	20230927	4.00	26350	-57.57	20230117	10750	4.00	20230927	39600	-71.77	20221128	10750	4.00	20230927	5.72	N	200350	500	32 억		83086	N	N	0	N	00	N
5	20230927	130911	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11160	-30	5	-0.27	129631590	11800	52.78	10900	11240	10750	14540	7840	11190	10985.73	1.28	0	6044	11656	11422	11166	10932	10676	11540	11050	32	3350	500	7830	10	1	6473104	722	-11.25	1.70	12	0.18	-992.00	6554.00	39600	20221128	-71.82	10750	20230927	3.81	26350	-57.65	20230117	10750	3.81	20230927	39600	-71.82	20221128	10750	3.81	20230927	5.72	N	200350	500	32 억		83086	N	N	0	N	00	N
6	20230927	120913	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11190	0	3	0.00	125856180	11462	51.27	10900	11240	10750	14540	7840	11190	10980.30	1.28	0	5826	11656	11422	11166	10932	10676	11540	11050	32	3350	500	7830	10	1	6473104	724	-11.28	1.71	12	0.18	-992.00	6554.00	39600	20221128	-71.74	10750	20230927	4.09	26350	-57.53	20230117	10750	4.09	20230927	39600	-71.74	20221128	10750	4.09	20230927	5.72	N	200350	500	32 억		83086	N	N	0	N	00	N
7	20230927	110921	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11170	-20	5	-0.18	118303070	10786	48.24	10900	11240	10750	14540	7840	11190	10968.21	1.28	0	5807	11656	11422	11166	10932	10676	11540	11050	32	3350	500	7830	10	1	6473104	723	-11.26	1.70	12	0.17	-992.00	6554.00	39600	20221128	-71.79	10750	20230927	3.91	26350	-57.61	20230117	10750	3.91	20230927	39600	-71.79	20221128	10750	3.91	20230927	5.72	N	200350	500	32 억		83086	N	N	0	N	00	N
8	20230927	100913	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11060	-130	5	-1.16	102891380	9408	42.08	10900	11180	10750	14540	7840	11190	10936.58	1.28	0	5058	11656	11422	11166	10932	10676	11540	11050	32	3350	500	7830	10	1	6473104	716	-11.15	1.69	12	0.15	-992.00	6554.00	39600	20221128	-72.07	10750	20230927	2.88	26350	-58.03	20230117	10750	2.88	20230927	39600	-72.07	20221128	10750	2.88	20230927	5.72	N	200350	500	32 억		83086	N	N	0	N	00	N
9	20230927	090931	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	10990	-200	5	-1.79	25837230	2376	10.63	10900	11080	10750	14540	7840	11190	10874.26	1.28	0	1106	11656	11422	11166	10932	10676	11540	11050	32	3350	500	7830	10	1	6473104	711	-11.08	1.68	12	0.04	-992.00	6554.00	39600	20221128	-72.25	10750	20230927	2.23	26350	-58.29	20230117	10750	2.23	20230927	39600	-72.25	20221128	10750	2.23	20230927	5.72	N	200350	500	32 억		83086	N	N	0	N	00	N
10	20230926	160913	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11190	-180	5	-1.58	244178150	21986	49.99	11150	11400	10910	14780	7960	11370	11105.96	1.25	0	1536	11930	11650	11360	11080	10790	11505	10935	32	3410	500	7950	10	1	6473104	724	-11.28	1.71	12	0.34	-992.00	6554.00	39600	20221128	-71.74	10910	20230926	2.57	26350	-57.53	20230117	10910	2.57	20230926	39600	-71.74	20221128	10910	2.57	20230926	5.74	N	200350	500	32 억		81101	N	N	1	N	00	N
11	20230926	150912	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11070	-300	5	-2.64	211349480	19049	43.32	11150	11400	10910	14780	7960	11370	11095.04	1.25	0	1139	11930	11650	11360	11080	10790	11505	10935	32	3410	500	7950	10	1	6473104	717	-11.16	1.69	12	0.29	-992.00	6554.00	39600	20221128	-72.05	10910	20230926	1.47	26350	-57.99	20230117	10910	1.47	20230926	39600	-72.05	20221128	10910	1.47	20230926	5.74	N	200350	500	32 억		81101	N	N	1	N	00	N
12	20230926	140907	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11090	-280	5	-2.46	153346280	13785	31.35	11150	11400	11020	14780	7960	11370	11124.14	1.25	0	1166	11930	11650	11360	11080	10790	11505	10935	32	3410	500	7950	10	1	6473104	718	-11.18	1.69	12	0.21	-992.00	6554.00	39600	20221128	-71.99	11020	20230926	0.64	26350	-57.91	20230117	11020	0.64	20230926	39600	-71.99	20221128	11020	0.64	20230926	5.74	N	200350	500	32 억		81101	N	N	1	N	00	N
13	20230926	130909	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11110	-260	5	-2.29	134504720	12088	27.49	11150	11400	11020	14780	7960	11370	11127.13	1.25	0	1114	11930	11650	11360	11080	10790	11505	10935	32	3410	500	7950	10	1	6473104	719	-11.20	1.70	12	0.19	-992.00	6554.00	39600	20221128	-71.94	11020	20230926	0.82	26350	-57.84	20230117	11020	0.82	20230926	39600	-71.94	20221128	11020	0.82	20230926	5.74	N	200350	500	32 억		81101	N	N	1	N	00	N
14	20230926	120915	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11020	-350	5	-3.08	117012940	10515	23.91	11150	11400	11020	14780	7960	11370	11128.19	1.25	0	1327	11930	11650	11360	11080	10790	11505	10935	32	3410	500	7950	10	1	6473104	713	-11.11	1.68	12	0.16	-992.00	6554.00	39600	20221128	-72.17	11020	20230926	0.00	26350	-58.18	20230117	11020	0.00	20230926	39600	-72.17	20221128	11020	0.00	20230926	5.74	N	200350	500	32 억		81101	N	N	1	N	00	N
15	20230926	110912	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11100	-270	5	-2.37	51174640	4584	10.42	11150	11400	11060	14780	7960	11370	11163.75	1.25	0	1134	11930	11650	11360	11080	10790	11505	10935	32	3410	500	7950	10	1	6473104	719	-11.19	1.69	12	0.07	-992.00	6554.00	39600	20221128	-71.97	11060	20230926	0.36	26350	-57.87	20230117	11060	0.36	20230926	39600	-71.97	20221128	11060	0.36	20230926	5.74	N	200350	500	32 억		81101	N	N	1	N	00	N
16	20230926	100911	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11190	-180	5	-1.58	27500480	2450	5.57	11150	11400	11100	14780	7960	11370	11224.69	1.25	0	150	11930	11650	11360	11080	10790	11505	10935	32	3410	500	7950	10	1	6473104	724	-11.28	1.71	12	0.04	-992.00	6554.00	39600	20221128	-71.74	11070	20230925	1.08	26350	-57.53	20230117	11070	1.08	20230925	39600	-71.74	20221128	11070	1.08	20230925	5.74	N	200350	500	32 억		81101	N	N	1	N	00	N
17	20230926	090913	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11400	30	2	0.26	6069200	539	1.23	11150	11400	11150	14780	7960	11370	11260.11	1.25	0	48	11930	11650	11360	11080	10790	11505	10935	32	3410	500	7950	10	1	6473104	738	-11.49	1.74	12	0.01	-992.00	6554.00	39600	20221128	-71.21	11070	20230925	2.98	26350	-56.74	20230117	11070	2.98	20230925	39600	-71.21	20221128	11070	2.98	20230925	5.74	N	200350	500	32 억		81101	N	N	1	N	00	N
18	20230925	160913	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11370	-310	5	-2.65	499365160	43965	300.70	11430	11640	11070	15180	8180	11680	11358.19	1.13	0	7828	12186	11932	11646	11392	11106	12060	11520	32	3500	500	8170	10	1	6473104	736	-11.46	1.73	12	0.68	-992.00	6554.00	39600	20221128	-71.29	11070	20230925	2.71	26350	-56.85	20230117	11070	2.71	20230925	39600	-71.29	20221128	11070	2.71	20230925	5.76	N	200350	500	32 억		73264	N	N	1	N	00	N
19	20230925	150915	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11380	-300	5	-2.57	444581470	39170	267.90	11430	11640	11070	15180	8180	11680	11349.99	1.13	0	8597	12186	11932	11646	11392	11106	12060	11520	32	3500	500	8170	10	1	6473104	737	-11.47	1.74	12	0.61	-992.00	6554.00	39600	20221128	-71.26	11070	20230925	2.80	26350	-56.81	20230117	11070	2.80	20230925	39600	-71.26	20221128	11070	2.80	20230925	5.76	N	200350	500	32 억		73264	N	N	38	N	00	N
20	20230925	140900	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11280	-400	5	-3.42	293721540	25684	175.67	11430	11640	11150	15180	8180	11680	11435.91	1.13	0	4928	12186	11932	11646	11392	11106	12060	11520	32	3500	500	8170	10	1	6473104	730	-11.37	1.72	12	0.40	-992.00	6554.00	39600	20221128	-71.52	11150	20230925	1.17	26350	-57.19	20230117	11150	1.17	20230925	39600	-71.52	20221128	11150	1.17	20230925	5.76	N	200350	500	32 억		73264	N	N	38	N	00	N
21	20230925	130904	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11490	-190	5	-1.63	236180350	20604	140.92	11430	11640	11380	15180	8180	11680	11462.77	1.13	0	3951	12186	11932	11646	11392	11106	12060	11520	32	3500	500	8170	10	1	6473104	744	-11.58	1.75	12	0.32	-992.00	6554.00	39600	20221128	-70.98	11360	20230922	1.14	26350	-56.39	20230117	11360	1.14	20230922	39600	-70.98	20221128	11360	1.14	20230922	5.76	N	200350	500	32 억		73264	N	N	38	N	00	N
22	20230925	120909	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11400	-280	5	-2.40	229231930	19998	136.78	11430	11640	11380	15180	8180	11680	11462.67	1.13	0	3897	12186	11932	11646	11392	11106	12060	11520	32	3500	500	8170	10	1	6473104	738	-11.49	1.74	12	0.31	-992.00	6554.00	39600	20221128	-71.21	11360	20230922	0.35	26350	-56.74	20230117	11360	0.35	20230922	39600	-71.21	20221128	11360	0.35	20230922	5.76	N	200350	500	32 억		73264	N	N	38	N	00	N
23	20230925	110905	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11440	-240	5	-2.05	197930480	17253	118.00	11430	11640	11380	15180	8180	11680	11472.15	1.13	0	2656	12186	11932	11646	11392	11106	12060	11520	32	3500	500	8170	10	1	6473104	741	-11.53	1.75	12	0.27	-992.00	6554.00	39600	20221128	-71.11	11360	20230922	0.70	26350	-56.58	20230117	11360	0.70	20230922	39600	-71.11	20221128	11360	0.70	20230922	5.76	N	200350	500	32 억		73264	N	N	38	N	00	N
24	20230925	100909	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11450	-230	5	-1.97	177721340	15485	105.91	11430	11640	11380	15180	8180	11680	11476.91	1.13	0	3135	12186	11932	11646	11392	11106	12060	11520	32	3500	500	8170	10	1	6473104	741	-11.54	1.75	12	0.24	-992.00	6554.00	39600	20221128	-71.09	11360	20230922	0.79	26350	-56.55	20230117	11360	0.79	20230922	39600	-71.09	20221128	11360	0.79	20230922	5.76	N	200350	500	32 억		73264	N	N	38	N	00	N
25	20230925	090905	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11600	-80	5	-0.68	131886880	11495	78.62	11430	11600	11430	15180	8180	11680	11473.29	1.13	0	2269	12186	11932	11646	11392	11106	12060	11520	32	3500	500	8170	10	1	6473104	751	-11.69	1.77	12	0.18	-992.00	6554.00	39600	20221128	-70.71	11360	20230922	2.11	26350	-55.98	20230117	11360	2.11	20230922	39600	-70.71	20221128	11360	2.11	20230922	5.76	N	200350	500	32 억		73264	N	N	38	N	00	N
26	20230922	160938	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11680	10	2	0.09	169310060	14558	35.92	11560	11900	11360	15170	8170	11670	11628.97	1.14	0	329	12296	11982	11826	11512	11356	11905	11435	32	3500	500	8160	10	1	6473104	756	-11.77	1.78	12	0.22	-992.00	6554.00	39600	20221128	-70.51	11360	20230922	2.82	26350	-55.67	20230117	11360	2.82	20230922	39600	-70.51	20221128	11360	2.82	20230922	5.77	N	200350	500	32 억		73564	N	N	38	N	00	N
27	20230922	150932	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11640	-30	5	-0.26	148319130	12761	31.48	11560	11900	11360	15170	8170	11670	11622.85	1.14	0	831	12296	11982	11826	11512	11356	11905	11435	32	3500	500	8160	10	1	6473104	753	-11.73	1.78	12	0.20	-992.00	6554.00	39600	20221128	-70.61	11360	20230922	2.46	26350	-55.83	20230117	11360	2.46	20230922	39600	-70.61	20221128	11360	2.46	20230922	5.77	N	200350	500	32 억		73564	N	N	0	N	00	N
28	20230922	140930	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11660	-10	5	-0.09	139467780	11999	29.60	11560	11900	11360	15170	8170	11670	11623.28	1.14	0	903	12296	11982	11826	11512	11356	11905	11435	32	3500	500	8160	10	1	6473104	755	-11.75	1.78	12	0.19	-992.00	6554.00	39600	20221128	-70.56	11360	20230922	2.64	26350	-55.75	20230117	11360	2.64	20230922	39600	-70.56	20221128	11360	2.64	20230922	5.77	N	200350	500	32 억		73564	N	N	0	N	00	N
29	20230922	130834	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11730	60	2	0.51	110308360	9491	23.42	11560	11900	11360	15170	8170	11670	11622.42	1.14	0	452	12296	11982	11826	11512	11356	11905	11435	32	3500	500	8160	10	1	6473104	759	-11.82	1.79	12	0.15	-992.00	6554.00	39600	20221128	-70.38	11360	20230922	3.26	26350	-55.48	20230117	11360	3.26	20230922	39600	-70.38	20221128	11360	3.26	20230922	5.77	N	200350	500	32 억		73564	N	N	0	N	00	N
30	20230922	120833	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11670	0	3	0.00	106862320	9196	22.69	11560	11900	11360	15170	8170	11670	11620.52	1.14	0	339	12296	11982	11826	11512	11356	11905	11435	32	3500	500	8160	10	1	6473104	755	-11.76	1.78	12	0.14	-992.00	6554.00	39600	20221128	-70.53	11360	20230922	2.73	26350	-55.71	20230117	11360	2.73	20230922	39600	-70.53	20221128	11360	2.73	20230922	5.77	N	200350	500	32 억		73564	N	N	0	N	00	N
31	20230922	110828	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11670	0	3	0.00	102129280	8792	21.69	11560	11900	11360	15170	8170	11670	11616.16	1.14	0	167	12296	11982	11826	11512	11356	11905	11435	32	3500	500	8160	10	1	6473104	755	-11.76	1.78	12	0.14	-992.00	6554.00	39600	20221128	-70.53	11360	20230922	2.73	26350	-55.71	20230117	11360	2.73	20230922	39600	-70.53	20221128	11360	2.73	20230922	5.77	N	200350	500	32 억		73564	N	N	0	N	00	N
32	20230922	100829	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11590	-80	5	-0.69	58354410	5060	12.48	11560	11800	11360	15170	8170	11670	11532.49	1.14	0	-325	12296	11982	11826	11512	11356	11905	11435	32	3500	500	8160	10	1	6473104	750	-11.68	1.77	12	0.08	-992.00	6554.00	39600	20221128	-70.73	11360	20230922	2.02	26350	-56.02	20230117	11360	2.02	20230922	39600	-70.73	20221128	11360	2.02	20230922	5.77	N	200350	500	32 억		73564	N	N	0	N	00	N
33	20230922	090826	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11390	-280	5	-2.40	34911440	3038	7.50	11560	11800	11360	15170	8170	11670	11491.59	1.14	0	953	12296	11982	11826	11512	11356	11905	11435	32	3500	500	8160	10	1	6473104	737	-11.48	1.74	12	0.05	-992.00	6554.00	39600	20221128	-71.24	11360	20230922	0.26	26350	-56.77	20230117	11360	0.26	20230922	39600	-71.24	20221128	11360	0.26	20230922	5.77	N	200350	500	32 억		73564	N	N	0	N	00	N
34	20230921	160831	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11670	-530	5	-4.34	478292330	40509	136.64	12000	12140	11670	15860	8540	12200	11807.06	1.12	0	1296	12593	12396	12253	12056	11913	12495	12155	32	3660	500	8540	10	1	6473104	755	-11.76	1.78	12	0.63	-992.00	6554.00	39600	20221128	-70.53	11670	20230921	0.00	26350	-55.71	20230117	11670	0.00	20230921	39600	-70.53	20221128	11670	0.00	20230921	5.78	N	200350	500	32 억		72268	N	N	0	N	00	N
35	20230921	150819	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11720	-480	5	-3.93	419699870	35499	119.74	12000	12140	11700	15860	8540	12200	11822.86	1.12	0	883	12593	12396	12253	12056	11913	12495	12155	32	3660	500	8540	10	1	6473104	759	-11.81	1.79	12	0.55	-992.00	6554.00	39600	20221128	-70.40	11700	20230921	0.17	26350	-55.52	20230117	11700	0.17	20230921	39600	-70.40	20221128	11700	0.17	20230921	5.78	N	200350	500	32 억		72268	N	N	0	N	00	N
36	20230921	140826	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11770	-430	5	-3.52	292148300	24601	82.98	12000	12140	11710	15860	8540	12200	11875.46	1.12	0	831	12593	12396	12253	12056	11913	12495	12155	32	3660	500	8540	10	1	6473104	762	-11.86	1.80	12	0.38	-992.00	6554.00	39600	20221128	-70.28	11710	20230921	0.51	26350	-55.33	20230117	11710	0.51	20230921	39600	-70.28	20221128	11710	0.51	20230921	5.78	N	200350	500	32 억		72268	N	N	0	N	00	N
37	20230921	130820	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11750	-450	5	-3.69	255364050	21469	72.42	12000	12140	11750	15860	8540	12200	11894.55	1.12	0	-7	12593	12396	12253	12056	11913	12495	12155	32	3660	500	8540	10	1	6473104	761	-11.84	1.79	12	0.33	-992.00	6554.00	39600	20221128	-70.33	11750	20230921	0.00	26350	-55.41	20230117	11750	0.00	20230921	39600	-70.33	20221128	11750	0.00	20230921	5.78	N	200350	500	32 억		72268	N	N	0	N	00	N
38	20230921	120814	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11800	-400	5	-3.28	205037550	17202	58.02	12000	12140	11800	15860	8540	12200	11919.40	1.12	0	-514	12593	12396	12253	12056	11913	12495	12155	32	3660	500	8540	10	1	6473104	764	-11.90	1.80	12	0.27	-992.00	6554.00	39600	20221128	-70.20	11800	20230921	0.00	26350	-55.22	20230117	11800	0.00	20230921	39600	-70.20	20221128	11800	0.00	20230921	5.78	N	200350	500	32 억		72268	N	N	0	N	00	N
39	20230921	110833	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11870	-330	5	-2.70	180988540	15170	51.17	12000	12140	11800	15860	8540	12200	11930.69	1.12	0	-736	12593	12396	12253	12056	11913	12495	12155	32	3660	500	8540	10	1	6473104	768	-11.97	1.81	12	0.23	-992.00	6554.00	39600	20221128	-70.03	11800	20230921	0.59	26350	-54.95	20230117	11800	0.59	20230921	39600	-70.03	20221128	11800	0.59	20230921	5.78	N	200350	500	32 억		72268	N	N	0	N	00	N
40	20230921	100816	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11970	-230	5	-1.89	82591600	6880	23.21	12000	12140	11950	15860	8540	12200	12004.59	1.12	0	-863	12593	12396	12253	12056	11913	12495	12155	32	3660	500	8540	10	1	6473104	775	-12.07	1.83	12	0.11	-992.00	6554.00	39600	20221128	-69.77	11950	20230921	0.17	26350	-54.57	20230117	11950	0.17	20230921	39600	-69.77	20221128	11950	0.17	20230921	5.78	N	200350	500	32 억		72268	N	N	0	N	00	N
41	20230921	090821	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	11980	-220	5	-1.80	41226940	3438	11.60	12000	12100	11950	15860	8540	12200	11991.55	1.12	0	-367	12593	12396	12253	12056	11913	12495	12155	32	3660	500	8540	10	1	6473104	775	-12.08	1.83	12	0.05	-992.00	6554.00	39600	20221128	-69.75	11950	20230921	0.25	26350	-54.54	20230117	11950	0.25	20230921	39600	-69.75	20221128	11950	0.25	20230921	5.78	N	200350	500	32 억		72268	N	N	0	N	00	N
42	20230920	160825	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12200	-140	5	-1.13	359132940	29437	154.34	12160	12450	12110	16040	8640	12340	12200.04	1.27	0	-10151	12700	12520	12370	12190	12040	12445	12115	32	3700	500	8630	10	1	6473104	790	-12.30	1.86	12	0.45	-992.00	6554.00	39600	20221128	-69.19	12110	20230920	0.74	26350	-53.70	20230117	12110	0.74	20230920	39600	-69.19	20221128	12110	0.74	20230920	5.74	N	200350	500	32 억		82504	N	N	0	N	00	N
43	20230920	150803	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12240	-100	5	-0.81	352141100	28864	151.33	12160	12450	12110	16040	8640	12340	12200.00	1.27	0	-10107	12700	12520	12370	12190	12040	12445	12115	32	3700	500	8630	10	1	6473104	792	-12.34	1.87	12	0.45	-992.00	6554.00	39600	20221128	-69.09	12110	20230920	1.07	26350	-53.55	20230117	12110	1.07	20230920	39600	-69.09	20221128	12110	1.07	20230920	5.74	N	200350	500	32 억		82504	N	N	0	N	00	N
44	20230920	140815	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12200	-140	5	-1.13	338417230	27740	145.44	12160	12450	12110	16040	8640	12340	12199.60	1.27	0	-10593	12700	12520	12370	12190	12040	12445	12115	32	3700	500	8630	10	1	6473104	790	-12.30	1.86	12	0.43	-992.00	6554.00	39600	20221128	-69.19	12110	20230920	0.74	26350	-53.70	20230117	12110	0.74	20230920	39600	-69.19	20221128	12110	0.74	20230920	5.74	N	200350	500	32 억		82504	N	N	0	N	00	N
45	20230920	130811	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12200	-140	5	-1.13	325637240	26694	139.96	12160	12450	12110	16040	8640	12340	12198.88	1.27	0	-11036	12700	12520	12370	12190	12040	12445	12115	32	3700	500	8630	10	1	6473104	790	-12.30	1.86	12	0.41	-992.00	6554.00	39600	20221128	-69.19	12110	20230920	0.74	26350	-53.70	20230117	12110	0.74	20230920	39600	-69.19	20221128	12110	0.74	20230920	5.74	N	200350	500	32 억		82504	N	N	0	N	00	N
46	20230920	120810	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12220	-120	5	-0.97	173536660	14228	74.60	12160	12450	12110	16040	8640	12340	12196.82	1.27	0	-1604	12700	12520	12370	12190	12040	12445	12115	32	3700	500	8630	10	1	6473104	791	-12.32	1.86	12	0.22	-992.00	6554.00	39600	20221128	-69.14	12110	20230920	0.91	26350	-53.62	20230117	12110	0.91	20230920	39600	-69.14	20221128	12110	0.91	20230920	5.74	N	200350	500	32 억		82504	N	N	0	N	00	N
47	20230920	110820	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12160	-180	5	-1.46	111018910	9092	47.67	12160	12450	12150	16040	8640	12340	12210.59	1.27	0	-581	12700	12520	12370	12190	12040	12445	12115	32	3700	500	8630	10	1	6473104	787	-12.26	1.86	12	0.14	-992.00	6554.00	39600	20221128	-69.29	12150	20230920	0.08	26350	-53.85	20230117	12150	0.08	20230920	39600	-69.29	20221128	12150	0.08	20230920	5.74	N	200350	500	32 억		82504	N	N	0	N	00	N
48	20230920	100800	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12330	-10	5	-0.08	71436610	5850	30.67	12160	12450	12150	16040	8640	12340	12211.34	1.27	0	-643	12700	12520	12370	12190	12040	12445	12115	32	3700	500	8630	10	1	6473104	798	-12.43	1.88	12	0.09	-992.00	6554.00	39600	20221128	-68.86	12150	20230920	1.48	26350	-53.21	20230117	12150	1.48	20230920	39600	-68.86	20221128	12150	1.48	20230920	5.74	N	200350	500	32 억		82504	N	N	0	N	00	N
49	20230920	090812	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12280	-60	5	-0.49	18294410	1501	7.87	12160	12340	12150	16040	8640	12340	12187.95	1.27	0	-165	12700	12520	12370	12190	12040	12445	12115	32	3700	500	8630	10	1	6473104	795	-12.38	1.87	12	0.02	-992.00	6554.00	39600	20221128	-68.99	12150	20230920	1.07	26350	-53.40	20230117	12150	1.07	20230920	39600	-68.99	20221128	12150	1.07	20230920	5.74	N	200350	500	32 억		82504	N	N	0	N	00	N
50	20230919	160808	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12340	-200	5	-1.59	233115110	18937	94.62	12440	12550	12220	16300	8780	12540	12310.03	1.40	0	-7484	13060	12800	12650	12390	12240	12725	12315	32	3760	500	8770	10	1	6473104	799	-12.44	1.88	12	0.29	-992.00	6554.00	39600	20221128	-68.84	12220	20230919	0.98	26350	-53.17	20230117	12220	0.98	20230919	39600	-68.84	20221128	12220	0.98	20230919	5.79	N	200350	500	32 억		90309	N	N	4	N	00	N
51	20230919	150809	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12300	-240	5	-1.91	223587060	18163	90.75	12440	12550	12220	16300	8780	12540	12310.03	1.40	0	-7388	13060	12800	12650	12390	12240	12725	12315	32	3760	500	8770	10	1	6473104	796	-12.40	1.88	12	0.28	-992.00	6554.00	39600	20221128	-68.94	12220	20230919	0.65	26350	-53.32	20230117	12220	0.65	20230919	39600	-68.94	20221128	12220	0.65	20230919	5.79	N	200350	500	32 억		90309	N	N	4	N	00	N
52	20230919	140806	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12260	-280	5	-2.23	161374400	13097	65.44	12440	12550	12230	16300	8780	12540	12321.48	1.40	0	-6380	13060	12800	12650	12390	12240	12725	12315	32	3760	500	8770	10	1	6473104	794	-12.36	1.87	12	0.20	-992.00	6554.00	39600	20221128	-69.04	12230	20230919	0.25	26350	-53.47	20230117	12230	0.25	20230919	39600	-69.04	20221128	12230	0.25	20230919	5.79	N	200350	500	32 억		90309	N	N	4	N	00	N
53	20230919	130753	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12260	-280	5	-2.23	136693660	11082	55.37	12440	12550	12250	16300	8780	12540	12334.75	1.40	0	-5803	13060	12800	12650	12390	12240	12725	12315	32	3760	500	8770	10	1	6473104	794	-12.36	1.87	12	0.17	-992.00	6554.00	39600	20221128	-69.04	12250	20230919	0.08	26350	-53.47	20230117	12250	0.08	20230919	39600	-69.04	20221128	12250	0.08	20230919	5.79	N	200350	500	32 억		90309	N	N	4	N	00	N
54	20230919	120810	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12260	-280	5	-2.23	112470860	9108	45.51	12440	12550	12250	16300	8780	12540	12348.58	1.40	0	-5081	13060	12800	12650	12390	12240	12725	12315	32	3760	500	8770	10	1	6473104	794	-12.36	1.87	12	0.14	-992.00	6554.00	39600	20221128	-69.04	12250	20230919	0.08	26350	-53.47	20230117	12250	0.08	20230919	39600	-69.04	20221128	12250	0.08	20230919	5.79	N	200350	500	32 억		90309	N	N	4	N	00	N
55	20230919	110813	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12300	-240	5	-1.91	84317350	6815	34.05	12440	12550	12280	16300	8780	12540	12372.32	1.40	0	-3833	13060	12800	12650	12390	12240	12725	12315	32	3760	500	8770	10	1	6473104	796	-12.40	1.88	12	0.11	-992.00	6554.00	39600	20221128	-68.94	12280	20230919	0.16	26350	-53.32	20230117	12280	0.16	20230919	39600	-68.94	20221128	12280	0.16	20230919	5.79	N	200350	500	32 억		90309	N	N	4	N	00	N
56	20230919	100807	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12390	-150	5	-1.20	64207950	5181	25.89	12440	12550	12300	16300	8780	12540	12392.96	1.40	0	-3092	13060	12800	12650	12390	12240	12725	12315	32	3760	500	8770	10	1	6473104	802	-12.49	1.89	12	0.08	-992.00	6554.00	39600	20221128	-68.71	12300	20230919	0.73	26350	-52.98	20230117	12300	0.73	20230919	39600	-68.71	20221128	12300	0.73	20230919	5.79	N	200350	500	32 억		90309	N	N	4	N	00	N
57	20230919	090804	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12540	0	3	0.00	3110290	250	1.25	12440	12550	12440	16300	8780	12540	12441.16	1.40	0	-33	13060	12800	12650	12390	12240	12725	12315	32	3760	500	8770	10	1	6473104	812	-12.64	1.91	12	0.00	-992.00	6554.00	39600	20221128	-68.33	12330	20230913	1.70	26350	-52.41	20230117	12330	1.70	20230913	39600	-68.33	20221128	12330	1.70	20230913	5.79	N	200350	500	32 억		90309	N	N	4	N	00	N
58	20230918	160807	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12540	-280	5	-2.18	246851410	19602	118.46	12740	12910	12500	16660	8980	12820	12593.20	1.52	0	-9089	13306	13062	12746	12502	12186	13185	12625	32	3840	500	8970	10	1	6473104	812	-12.64	1.91	12	0.30	-992.00	6554.00	39600	20221128	-68.33	12330	20230913	1.70	26350	-52.41	20230117	12330	1.70	20230913	39600	-68.33	20221128	12330	1.70	20230913	5.83	N	200350	500	32 억		98559	N	N	4	N	00	N
59	20230918	150806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12550	-270	5	-2.11	223878110	17771	107.40	12740	12910	12500	16660	8980	12820	12597.95	1.52	0	-8736	13306	13062	12746	12502	12186	13185	12625	32	3840	500	8970	10	1	6473104	812	-12.65	1.91	12	0.27	-992.00	6554.00	39600	20221128	-68.31	12330	20230913	1.78	26350	-52.37	20230117	12330	1.78	20230913	39600	-68.31	20221128	12330	1.78	20230913	5.83	N	200350	500	32 억		98559	N	N	7	N	00	N
60	20230918	140826	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12530	-290	5	-2.26	184089780	14592	88.19	12740	12910	12510	16660	8980	12820	12615.80	1.52	0	-6622	13306	13062	12746	12502	12186	13185	12625	32	3840	500	8970	10	1	6473104	811	-12.63	1.91	12	0.23	-992.00	6554.00	39600	20221128	-68.36	12330	20230913	1.62	26350	-52.45	20230117	12330	1.62	20230913	39600	-68.36	20221128	12330	1.62	20230913	5.83	N	200350	500	32 억		98559	N	N	7	N	00	N
61	20230918	130805	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12570	-250	5	-1.95	142893760	11304	68.31	12740	12910	12520	16660	8980	12820	12640.99	1.52	0	-4393	13306	13062	12746	12502	12186	13185	12625	32	3840	500	8970	10	1	6473104	814	-12.67	1.92	12	0.17	-992.00	6554.00	39600	20221128	-68.26	12330	20230913	1.95	26350	-52.30	20230117	12330	1.95	20230913	39600	-68.26	20221128	12330	1.95	20230913	5.83	N	200350	500	32 억		98559	N	N	7	N	00	N
62	20230918	120810	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12560	-260	5	-2.03	120050660	9483	57.31	12740	12910	12530	16660	8980	12820	12659.57	1.52	0	-3466	13306	13062	12746	12502	12186	13185	12625	32	3840	500	8970	10	1	6473104	813	-12.66	1.92	12	0.15	-992.00	6554.00	39600	20221128	-68.28	12330	20230913	1.87	26350	-52.33	20230117	12330	1.87	20230913	39600	-68.28	20221128	12330	1.87	20230913	5.83	N	200350	500	32 억		98559	N	N	7	N	00	N
63	20230918	110757	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12560	-260	5	-2.03	106898330	8437	50.99	12740	12910	12530	16660	8980	12820	12670.18	1.52	0	-2991	13306	13062	12746	12502	12186	13185	12625	32	3840	500	8970	10	1	6473104	813	-12.66	1.92	12	0.13	-992.00	6554.00	39600	20221128	-68.28	12330	20230913	1.87	26350	-52.33	20230117	12330	1.87	20230913	39600	-68.28	20221128	12330	1.87	20230913	5.83	N	200350	500	32 억		98559	N	N	7	N	00	N
64	20230918	100752	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12570	-250	5	-1.95	82152690	6470	39.10	12740	12910	12530	16660	8980	12820	12697.48	1.52	0	-2146	13306	13062	12746	12502	12186	13185	12625	32	3840	500	8970	10	1	6473104	814	-12.67	1.92	12	0.10	-992.00	6554.00	39600	20221128	-68.26	12330	20230913	1.95	26350	-52.30	20230117	12330	1.95	20230913	39600	-68.26	20221128	12330	1.95	20230913	5.83	N	200350	500	32 억		98559	N	N	7	N	00	N
65	20230918	090755	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12870	50	2	0.39	36811950	2892	17.48	12740	12910	12650	16660	8980	12820	12728.89	1.52	0	-571	13306	13062	12746	12502	12186	13185	12625	32	3840	500	8970	10	1	6473104	833	-12.97	1.96	12	0.04	-992.00	6554.00	39600	20221128	-67.50	12330	20230913	4.38	26350	-51.16	20230117	12330	4.38	20230913	39600	-67.50	20221128	12330	4.38	20230913	5.83	N	200350	500	32 억		98559	N	N	7	N	00	N
66	20230915	160802	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12820	310	2	2.48	207657340	16254	41.38	12430	12990	12430	16260	8760	12510	12775.77	1.41	0	7488	12890	12700	12570	12380	12250	12635	12315	32	3750	500	8750	10	1	6473104	830	-12.92	1.96	12	0.25	-992.00	6554.00	39600	20221128	-67.63	12330	20230913	3.97	26350	-51.35	20230117	12330	3.97	20230913	39600	-67.63	20221128	12330	3.97	20230913	5.83	N	200350	500	32 억		91571	N	N	7	N	00	N
67	20230915	150801	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12820	310	2	2.48	203580650	15936	40.57	12430	12990	12430	16260	8760	12510	12774.89	1.41	0	7512	12890	12700	12570	12380	12250	12635	12315	32	3750	500	8750	10	1	6473104	830	-12.92	1.96	12	0.25	-992.00	6554.00	39600	20221128	-67.63	12330	20230913	3.97	26350	-51.35	20230117	12330	3.97	20230913	39600	-67.63	20221128	12330	3.97	20230913	5.83	N	200350	500	32 억		91571	N	N	10	N	00	N
68	20230915	140803	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12800	290	2	2.32	192307600	15056	38.33	12430	12990	12430	16260	8760	12510	12772.82	1.41	0	7339	12890	12700	12570	12380	12250	12635	12315	32	3750	500	8750	10	1	6473104	829	-12.90	1.95	12	0.23	-992.00	6554.00	39600	20221128	-67.68	12330	20230913	3.81	26350	-51.42	20230117	12330	3.81	20230913	39600	-67.68	20221128	12330	3.81	20230913	5.83	N	200350	500	32 억		91571	N	N	10	N	00	N
69	20230915	130756	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12830	320	2	2.56	176346590	13810	35.16	12430	12990	12430	16260	8760	12510	12769.49	1.41	0	6783	12890	12700	12570	12380	12250	12635	12315	32	3750	500	8750	10	1	6473104	830	-12.93	1.96	12	0.21	-992.00	6554.00	39600	20221128	-67.60	12330	20230913	4.06	26350	-51.31	20230117	12330	4.06	20230913	39600	-67.60	20221128	12330	4.06	20230913	5.83	N	200350	500	32 억		91571	N	N	10	N	00	N
70	20230915	120801	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12840	330	2	2.64	171459760	13428	34.18	12430	12990	12430	16260	8760	12510	12768.82	1.41	0	6497	12890	12700	12570	12380	12250	12635	12315	32	3750	500	8750	10	1	6473104	831	-12.94	1.96	12	0.21	-992.00	6554.00	39600	20221128	-67.58	12330	20230913	4.14	26350	-51.27	20230117	12330	4.14	20230913	39600	-67.58	20221128	12330	4.14	20230913	5.83	N	200350	500	32 억		91571	N	N	10	N	00	N
71	20230915	110809	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12840	330	2	2.64	154842540	12127	30.87	12430	12990	12430	16260	8760	12510	12768.41	1.41	0	5944	12890	12700	12570	12380	12250	12635	12315	32	3750	500	8750	10	1	6473104	831	-12.94	1.96	12	0.19	-992.00	6554.00	39600	20221128	-67.58	12330	20230913	4.14	26350	-51.27	20230117	12330	4.14	20230913	39600	-67.58	20221128	12330	4.14	20230913	5.83	N	200350	500	32 억		91571	N	N	10	N	00	N
72	20230915	100806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12810	300	2	2.40	128926110	10103	25.72	12430	12990	12430	16260	8760	12510	12761.17	1.41	0	4393	12890	12700	12570	12380	12250	12635	12315	32	3750	500	8750	10	1	6473104	829	-12.91	1.95	12	0.16	-992.00	6554.00	39600	20221128	-67.65	12330	20230913	3.89	26350	-51.39	20230117	12330	3.89	20230913	39600	-67.65	20221128	12330	3.89	20230913	5.83	N	200350	500	32 억		91571	N	N	10	N	00	N
73	20230915	090755	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12890	380	2	3.04	30223090	2397	6.10	12430	12990	12430	16260	8760	12510	12608.72	1.41	0	1330	12890	12700	12570	12380	12250	12635	12315	32	3750	500	8750	10	1	6473104	834	-12.99	1.97	12	0.04	-992.00	6554.00	39600	20221128	-67.45	12330	20230913	4.54	26350	-51.08	20230117	12330	4.54	20230913	39600	-67.45	20221128	12330	4.54	20230913	5.83	N	200350	500	32 억		91571	N	N	10	N	00	N
74	20230914	160805	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12510	-90	5	-0.71	487635740	38744	111.00	12600	12760	12440	16380	8820	12600	12586.37	1.32	0	5713	13100	12850	12590	12340	12080	12720	12210	32	3780	500	8820	10	1	6473104	810	-12.61	1.91	12	0.60	-992.00	6554.00	39600	20221128	-68.41	12330	20230913	1.46	26350	-52.52	20230117	12330	1.46	20230913	39600	-68.41	20221128	12330	1.46	20230913	5.86	N	200350	500	32 억		85394	N	N	10	N	00	N
75	20230914	150742	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12600	0	3	0.00	278703020	22159	63.48	12600	12700	12440	16380	8820	12600	12577.42	1.32	0	3267	13100	12850	12590	12340	12080	12720	12210	32	3780	500	8820	10	1	6473104	816	-12.70	1.92	12	0.34	-992.00	6554.00	39600	20221128	-68.18	12330	20230913	2.19	26350	-52.18	20230117	12330	2.19	20230913	39600	-68.18	20221128	12330	2.19	20230913	5.86	N	200350	500	32 억		85394	N	N	1	N	00	N
76	20230914	140755	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12600	0	3	0.00	208714780	16594	47.54	12600	12700	12440	16380	8820	12600	12577.73	1.32	0	-84	13100	12850	12590	12340	12080	12720	12210	32	3780	500	8820	10	1	6473104	816	-12.70	1.92	12	0.26	-992.00	6554.00	39600	20221128	-68.18	12330	20230913	2.19	26350	-52.18	20230117	12330	2.19	20230913	39600	-68.18	20221128	12330	2.19	20230913	5.86	N	200350	500	32 억		85394	N	N	1	N	00	N
77	20230914	130741	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12680	80	2	0.63	131908920	10499	30.08	12600	12700	12440	16380	8820	12600	12563.95	1.32	0	-1069	13100	12850	12590	12340	12080	12720	12210	32	3780	500	8820	10	1	6473104	821	-12.78	1.93	12	0.16	-992.00	6554.00	39600	20221128	-67.98	12330	20230913	2.84	26350	-51.88	20230117	12330	2.84	20230913	39600	-67.98	20221128	12330	2.84	20230913	5.86	N	200350	500	32 억		85394	N	N	1	N	00	N
78	20230914	120751	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12470	-130	5	-1.03	89364660	7121	20.40	12600	12660	12440	16380	8820	12600	12549.45	1.32	0	-1112	13100	12850	12590	12340	12080	12720	12210	32	3780	500	8820	10	1	6473104	807	-12.57	1.90	12	0.11	-992.00	6554.00	39600	20221128	-68.51	12330	20230913	1.14	26350	-52.68	20230117	12330	1.14	20230913	39600	-68.51	20221128	12330	1.14	20230913	5.86	N	200350	500	32 억		85394	N	N	1	N	00	N
79	20230914	110744	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12520	-80	5	-0.63	82127600	6541	18.74	12600	12660	12440	16380	8820	12600	12555.82	1.32	0	-949	13100	12850	12590	12340	12080	12720	12210	32	3780	500	8820	10	1	6473104	810	-12.62	1.91	12	0.10	-992.00	6554.00	39600	20221128	-68.38	12330	20230913	1.54	26350	-52.49	20230117	12330	1.54	20230913	39600	-68.38	20221128	12330	1.54	20230913	5.86	N	200350	500	32 억		85394	N	N	1	N	00	N
80	20230914	100738	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12500	-100	5	-0.79	44335270	3516	10.07	12600	12660	12500	16380	8820	12600	12609.58	1.32	0	-441	13100	12850	12590	12340	12080	12720	12210	32	3780	500	8820	10	1	6473104	809	-12.60	1.91	12	0.05	-992.00	6554.00	39600	20221128	-68.43	12330	20230913	1.38	26350	-52.56	20230117	12330	1.38	20230913	39600	-68.43	20221128	12330	1.38	20230913	5.86	N	200350	500	32 억		85394	N	N	1	N	00	N
81	20230914	090753	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12610	10	2	0.08	1751620	139	0.40	12600	12640	12590	16380	8820	12600	12601.58	1.32	0	-11	13100	12850	12590	12340	12080	12720	12210	32	3780	500	8820	10	1	6473104	816	-12.71	1.92	12	0.00	-992.00	6554.00	39600	20221128	-68.16	12330	20230913	2.27	26350	-52.14	20230117	12330	2.27	20230913	39600	-68.16	20221128	12330	2.27	20230913	5.86	N	200350	500	32 억		85394	N	N	1	N	00	N
82	20230913	160758	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12600	-270	5	-2.10	437852970	34811	130.17	12720	12840	12330	16730	9010	12870	12578.01	1.43	0	-7186	13463	13166	12983	12686	12503	13315	12835	32	3860	500	9000	10	1	6473104	816	-12.70	1.92	12	0.54	-992.00	6554.00	39600	20221128	-68.18	12330	20230913	2.19	26350	-52.18	20230117	12330	2.19	20230913	39600	-68.18	20221128	12330	2.19	20230913	5.88	N	200350	500	32 억		92841	N	N	1	N	00	N
83	20230913	150749	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12520	-350	5	-2.72	420721490	33450	125.08	12720	12840	12330	16730	9010	12870	12577.62	1.43	0	-6911	13463	13166	12983	12686	12503	13315	12835	32	3860	500	9000	10	1	6473104	810	-12.62	1.91	12	0.52	-992.00	6554.00	39600	20221128	-68.38	12330	20230913	1.54	26350	-52.49	20230117	12330	1.54	20230913	39600	-68.38	20221128	12330	1.54	20230913	5.88	N	200350	500	32 억		92841	N	N	0	N	00	N
84	20230913	140756	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12580	-290	5	-2.25	367097460	29167	109.07	12720	12840	12330	16730	9010	12870	12586.05	1.43	0	-7792	13463	13166	12983	12686	12503	13315	12835	32	3860	500	9000	10	1	6473104	814	-12.68	1.92	12	0.45	-992.00	6554.00	39600	20221128	-68.23	12330	20230913	2.03	26350	-52.26	20230117	12330	2.03	20230913	39600	-68.23	20221128	12330	2.03	20230913	5.88	N	200350	500	32 억		92841	N	N	0	N	00	N
85	20230913	130734	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12570	-300	5	-2.33	344970230	27409	102.49	12720	12840	12330	16730	9010	12870	12586.02	1.43	0	-8157	13463	13166	12983	12686	12503	13315	12835	32	3860	500	9000	10	1	6473104	814	-12.67	1.92	12	0.42	-992.00	6554.00	39600	20221128	-68.26	12330	20230913	1.95	26350	-52.30	20230117	12330	1.95	20230913	39600	-68.26	20221128	12330	1.95	20230913	5.88	N	200350	500	32 억		92841	N	N	0	N	00	N
86	20230913	120750	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12360	-510	5	-3.96	292981550	23247	86.93	12720	12840	12330	16730	9010	12870	12602.98	1.43	0	-8124	13463	13166	12983	12686	12503	13315	12835	32	3860	500	9000	10	1	6473104	800	-12.46	1.89	12	0.36	-992.00	6554.00	39600	20221128	-68.79	12330	20230913	0.24	26350	-53.09	20230117	12330	0.24	20230913	39600	-68.79	20221128	12330	0.24	20230913	5.88	N	200350	500	32 억		92841	N	N	0	N	00	N
87	20230913	110752	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12490	-380	5	-2.95	229153110	18109	67.72	12720	12840	12490	16730	9010	12870	12654.10	1.43	0	-6705	13463	13166	12983	12686	12503	13315	12835	32	3860	500	9000	10	1	6473104	808	-12.59	1.91	12	0.28	-992.00	6554.00	39600	20221128	-68.46	12490	20230913	0.00	26350	-52.60	20230117	12490	0.00	20230913	39600	-68.46	20221128	12490	0.00	20230913	5.88	N	200350	500	32 억		92841	N	N	0	N	00	N
88	20230913	100744	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12720	-150	5	-1.17	112842840	8862	33.14	12720	12840	12600	16730	9010	12870	12733.34	1.43	0	-2822	13463	13166	12983	12686	12503	13315	12835	32	3860	500	9000	10	1	6473104	823	-12.82	1.94	12	0.14	-992.00	6554.00	39600	20221128	-67.88	12600	20230913	0.95	26350	-51.73	20230117	12600	0.95	20230913	39600	-67.88	20221128	12600	0.95	20230913	5.88	N	200350	500	32 억		92841	N	N	0	N	00	N
89	20230913	090737	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12810	-60	5	-0.47	43848240	3442	12.87	12720	12830	12720	16730	9010	12870	12739.17	1.43	0	-1079	13463	13166	12983	12686	12503	13315	12835	32	3860	500	9000	10	1	6473104	829	-12.91	1.95	12	0.05	-992.00	6554.00	39600	20221128	-67.65	12600	20230908	1.67	26350	-51.39	20230117	12600	1.67	20230908	39600	-67.65	20221128	12600	1.67	20230908	5.88	N	200350	500	32 억		92841	N	N	0	N	00	N
90	20230912	160735	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12870	90	2	0.70	346101190	26520	156.90	12800	13280	12800	16610	8950	12780	13051.62	1.37	0	3854	13006	12892	12826	12712	12646	12950	12770	32	3830	500	8940	10	1	6473104	833	-12.97	1.96	12	0.41	-992.00	6554.00	39600	20221128	-67.50	12600	20230908	2.14	26350	-51.16	20230117	12600	2.14	20230908	39600	-67.50	20221128	12600	2.14	20230908	5.97	N	200350	500	32 억		88869	N	N	0	N	00	N
91	20230912	150742	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12840	60	2	0.47	328861040	25181	148.98	12800	13280	12800	16610	8950	12780	13059.89	1.37	0	4195	13006	12892	12826	12712	12646	12950	12770	32	3830	500	8940	10	1	6473104	831	-12.94	1.96	12	0.39	-992.00	6554.00	39600	20221128	-67.58	12600	20230908	1.90	26350	-51.27	20230117	12600	1.90	20230908	39600	-67.58	20221128	12600	1.90	20230908	5.97	N	200350	500	32 억		88869	N	N	0	N	00	N
92	20230912	140740	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12860	80	2	0.63	285944070	21838	129.20	12800	13280	12800	16610	8950	12780	13093.88	1.37	0	5481	13006	12892	12826	12712	12646	12950	12770	32	3830	500	8940	10	1	6473104	832	-12.96	1.96	12	0.34	-992.00	6554.00	39600	20221128	-67.53	12600	20230908	2.06	26350	-51.20	20230117	12600	2.06	20230908	39600	-67.53	20221128	12600	2.06	20230908	5.97	N	200350	500	32 억		88869	N	N	0	N	00	N
93	20230912	130731	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12990	210	2	1.64	240633810	18327	108.43	12800	13280	12800	16610	8950	12780	13130.02	1.37	0	6777	13006	12892	12826	12712	12646	12950	12770	32	3830	500	8940	10	1	6473104	841	-13.09	1.98	12	0.28	-992.00	6554.00	39600	20221128	-67.20	12600	20230908	3.10	26350	-50.70	20230117	12600	3.10	20230908	39600	-67.20	20221128	12600	3.10	20230908	5.97	N	200350	500	32 억		88869	N	N	0	N	00	N
94	20230912	120728	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13060	280	2	2.19	214007690	16277	96.30	12800	13280	12800	16610	8950	12780	13147.86	1.37	0	6586	13006	12892	12826	12712	12646	12950	12770	32	3830	500	8940	10	1	6473104	845	-13.17	1.99	12	0.25	-992.00	6554.00	39600	20221128	-67.02	12600	20230908	3.65	26350	-50.44	20230117	12600	3.65	20230908	39600	-67.02	20221128	12600	3.65	20230908	5.97	N	200350	500	32 억		88869	N	N	0	N	00	N
95	20230912	110735	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13170	390	2	3.05	203973910	15510	91.76	12800	13280	12800	16610	8950	12780	13151.12	1.37	0	6928	13006	12892	12826	12712	12646	12950	12770	32	3830	500	8940	10	1	6473104	853	-13.28	2.01	12	0.24	-992.00	6554.00	39600	20221128	-66.74	12600	20230908	4.52	26350	-50.02	20230117	12600	4.52	20230908	39600	-66.74	20221128	12600	4.52	20230908	5.97	N	200350	500	32 억		88869	N	N	0	N	00	N
96	20230912	100729	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13250	470	2	3.68	157949270	12013	71.07	12800	13280	12800	16610	8950	12780	13148.20	1.37	0	6429	13006	12892	12826	12712	12646	12950	12770	32	3830	500	8940	10	1	6473104	858	-13.36	2.02	12	0.19	-992.00	6554.00	39600	20221128	-66.54	12600	20230908	5.16	26350	-49.72	20230117	12600	5.16	20230908	39600	-66.54	20221128	12600	5.16	20230908	5.97	N	200350	500	32 억		88869	N	N	0	N	00	N
97	20230912	090746	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12950	170	2	1.33	11220390	871	5.15	12800	12970	12800	16610	8950	12780	12882.19	1.37	0	430	13006	12892	12826	12712	12646	12950	12770	32	3830	500	8940	10	1	6473104	838	-13.05	1.98	12	0.01	-992.00	6554.00	39600	20221128	-67.30	12600	20230908	2.78	26350	-50.85	20230117	12600	2.78	20230908	39600	-67.30	20221128	12600	2.78	20230908	5.97	N	200350	500	32 억		88869	N	N	0	N	00	N
98	20230911	160729	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12780	10	2	0.08	215642220	16834	51.55	12770	12940	12760	16600	8940	12770	12810.17	1.34	0	1447	13123	12946	12773	12596	12423	13035	12685	32	3830	500	8930	10	1	6473104	827	-12.88	1.95	12	0.26	-992.00	6554.00	39600	20221128	-67.73	12600	20230908	1.43	26350	-51.50	20230117	12600	1.43	20230908	39600	-67.73	20221128	12600	1.43	20230908	5.93	N	200350	500	32 억		86840	N	N	0	N	00	N
99	20230911	150734	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12770	0	3	0.00	204136740	15934	48.79	12770	12940	12760	16600	8940	12770	12811.39	1.34	0	1463	13123	12946	12773	12596	12423	13035	12685	32	3830	500	8930	10	1	6473104	827	-12.87	1.95	12	0.25	-992.00	6554.00	39600	20221128	-67.75	12600	20230908	1.35	26350	-51.54	20230117	12600	1.35	20230908	39600	-67.75	20221128	12600	1.35	20230908	5.93	N	200350	500	32 억		86840	N	N	0	N	00	N
100	20230911	140744	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12780	10	2	0.08	157600940	12291	37.64	12770	12940	12760	16600	8940	12770	12822.47	1.34	0	2166	13123	12946	12773	12596	12423	13035	12685	32	3830	500	8930	10	1	6473104	827	-12.88	1.95	12	0.19	-992.00	6554.00	39600	20221128	-67.73	12600	20230908	1.43	26350	-51.50	20230117	12600	1.43	20230908	39600	-67.73	20221128	12600	1.43	20230908	5.93	N	200350	500	32 억		86840	N	N	0	N	00	N
101	20230911	130718	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12780	10	2	0.08	138101970	10766	32.97	12770	12940	12760	16600	8940	12770	12827.60	1.34	0	1572	13123	12946	12773	12596	12423	13035	12685	32	3830	500	8930	10	1	6473104	827	-12.88	1.95	12	0.17	-992.00	6554.00	39600	20221128	-67.73	12600	20230908	1.43	26350	-51.50	20230117	12600	1.43	20230908	39600	-67.73	20221128	12600	1.43	20230908	5.93	N	200350	500	32 억		86840	N	N	0	N	00	N
102	20230911	120730	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12800	30	2	0.23	110064310	8578	26.27	12770	12940	12760	16600	8940	12770	12831.00	1.34	0	1858	13123	12946	12773	12596	12423	13035	12685	32	3830	500	8930	10	1	6473104	829	-12.90	1.95	12	0.13	-992.00	6554.00	39600	20221128	-67.68	12600	20230908	1.59	26350	-51.42	20230117	12600	1.59	20230908	39600	-67.68	20221128	12600	1.59	20230908	5.93	N	200350	500	32 억		86840	N	N	0	N	00	N
103	20230911	110718	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12830	60	2	0.47	83317640	6491	19.88	12770	12940	12760	16600	8940	12770	12835.87	1.34	0	1133	13123	12946	12773	12596	12423	13035	12685	32	3830	500	8930	10	1	6473104	830	-12.93	1.96	12	0.10	-992.00	6554.00	39600	20221128	-67.60	12600	20230908	1.83	26350	-51.31	20230117	12600	1.83	20230908	39600	-67.60	20221128	12600	1.83	20230908	5.93	N	200350	500	32 억		86840	N	N	0	N	00	N
104	20230911	100718	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12830	60	2	0.47	49889600	3886	11.90	12770	12940	12760	16600	8940	12770	12838.29	1.34	0	719	13123	12946	12773	12596	12423	13035	12685	32	3830	500	8930	10	1	6473104	830	-12.93	1.96	12	0.06	-992.00	6554.00	39600	20221128	-67.60	12600	20230908	1.83	26350	-51.31	20230117	12600	1.83	20230908	39600	-67.60	20221128	12600	1.83	20230908	5.93	N	200350	500	32 억		86840	N	N	0	N	00	N
105	20230911	090716	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12770	0	3	0.00	16552140	1293	3.96	12770	12940	12760	16600	8940	12770	12801.35	1.34	0	232	13123	12946	12773	12596	12423	13035	12685	32	3830	500	8930	10	1	6473104	827	-12.87	1.95	12	0.02	-992.00	6554.00	39600	20221128	-67.75	12600	20230908	1.35	26350	-51.54	20230117	12600	1.35	20230908	39600	-67.75	20221128	12600	1.35	20230908	5.93	N	200350	500	32 억		86840	N	N	0	N	00	N
106	20230908	160735	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12770	20	2	0.16	412604990	32459	67.08	12750	12950	12600	16570	8930	12750	12710.55	1.25	0	6769	13336	13042	12896	12602	12456	12970	12530	32	3820	500	8920	10	1	6473104	827	-12.87	1.95	12	0.50	-992.00	6554.00	39600	20221128	-67.75	12600	20230908	1.35	26350	-51.54	20230117	12600	1.35	20230908	39600	-67.75	20221128	12600	1.35	20230908	5.90	N	200350	500	32 억		80646	N	N	0	N	00	N
107	20230908	150733	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12760	10	2	0.08	386394960	30407	62.84	12750	12950	12600	16570	8930	12750	12707.41	1.25	0	6423	13336	13042	12896	12602	12456	12970	12530	32	3820	500	8920	10	1	6473104	826	-12.86	1.95	12	0.47	-992.00	6554.00	39600	20221128	-67.78	12600	20230908	1.27	26350	-51.57	20230117	12600	1.27	20230908	39600	-67.78	20221128	12600	1.27	20230908	5.90	N	200350	500	32 억		80646	N	N	0	N	00	N
108	20230908	140726	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12650	-100	5	-0.78	345315620	27177	56.16	12750	12950	12600	16570	8930	12750	12706.14	1.25	0	5422	13336	13042	12896	12602	12456	12970	12530	32	3820	500	8920	10	1	6473104	819	-12.75	1.93	12	0.42	-992.00	6554.00	39600	20221128	-68.06	12600	20230908	0.40	26350	-51.99	20230117	12600	0.40	20230908	39600	-68.06	20221128	12600	0.40	20230908	5.90	N	200350	500	32 억		80646	N	N	0	N	00	N
109	20230908	130733	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12790	40	2	0.31	292160260	22995	47.52	12750	12950	12600	16570	8930	12750	12705.34	1.25	0	5257	13336	13042	12896	12602	12456	12970	12530	32	3820	500	8920	10	1	6473104	828	-12.89	1.95	12	0.36	-992.00	6554.00	39600	20221128	-67.70	12600	20230908	1.51	26350	-51.46	20230117	12600	1.51	20230908	39600	-67.70	20221128	12600	1.51	20230908	5.90	N	200350	500	32 억		80646	N	N	0	N	00	N
110	20230908	120742	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12690	-60	5	-0.47	231619110	18254	37.72	12750	12950	12600	16570	8930	12750	12688.61	1.25	0	2756	13336	13042	12896	12602	12456	12970	12530	32	3820	500	8920	10	1	6473104	821	-12.79	1.94	12	0.28	-992.00	6554.00	39600	20221128	-67.95	12600	20230908	0.71	26350	-51.84	20230117	12600	0.71	20230908	39600	-67.95	20221128	12600	0.71	20230908	5.90	N	200350	500	32 억		80646	N	N	0	N	00	N
111	20230908	110739	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12700	-50	5	-0.39	134173940	10548	21.80	12750	12950	12660	16570	8930	12750	12720.26	1.25	0	-341	13336	13042	12896	12602	12456	12970	12530	32	3820	500	8920	10	1	6473104	822	-12.80	1.94	12	0.16	-992.00	6554.00	39600	20221128	-67.93	12660	20230908	0.32	26350	-51.80	20230117	12660	0.32	20230908	39600	-67.93	20221128	12660	0.32	20230908	5.90	N	200350	500	32 억		80646	N	N	0	N	00	N
112	20230908	100731	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12720	-30	5	-0.24	93093560	7321	15.13	12750	12950	12660	16570	8930	12750	12715.87	1.25	0	480	13336	13042	12896	12602	12456	12970	12530	32	3820	500	8920	10	1	6473104	823	-12.82	1.94	12	0.11	-992.00	6554.00	39600	20221128	-67.88	12660	20230908	0.47	26350	-51.73	20230117	12660	0.47	20230908	39600	-67.88	20221128	12660	0.47	20230908	5.90	N	200350	500	32 억		80646	N	N	0	N	00	N
113	20230908	090736	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12780	30	2	0.24	20148320	1585	3.28	12750	12950	12660	16570	8930	12750	12711.39	1.25	0	-1049	13336	13042	12896	12602	12456	12970	12530	32	3820	500	8920	10	1	6473104	827	-12.88	1.95	12	0.02	-992.00	6554.00	39600	20221128	-67.73	12660	20230908	0.95	26350	-51.50	20230117	12660	0.95	20230908	39600	-67.73	20221128	12660	0.95	20230908	5.90	N	200350	500	32 억		80646	N	N	0	N	00	N
114	20230907	160723	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12750	-510	5	-3.85	613317260	47476	148.09	13190	13190	12750	17230	9290	13260	12918.73	1.44	0	-11550	13600	13430	13260	13090	12920	13345	13005	32	3970	500	9280	10	1	6473104	825	-12.85	1.95	12	0.73	-992.00	6554.00	39600	20221128	-67.80	12750	20230907	0.00	26350	-51.61	20230117	12750	0.00	20230907	39600	-67.80	20221128	12750	0.00	20230907	5.92	N	200350	500	32 억		93291	N	N	0	N	00	N
115	20230907	150729	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12800	-460	5	-3.47	587696000	45469	141.83	13190	13190	12750	17230	9290	13260	12925.17	1.44	0	-11608	13600	13430	13260	13090	12920	13345	13005	32	3970	500	9280	10	1	6473104	829	-12.90	1.95	12	0.70	-992.00	6554.00	39600	20221128	-67.68	12750	20230907	0.39	26350	-51.42	20230117	12750	0.39	20230907	39600	-67.68	20221128	12750	0.39	20230907	5.92	N	200350	500	32 억		93291	N	N	0	N	00	N
116	20230907	140725	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12870	-390	5	-2.94	475443040	36698	114.47	13190	13190	12830	17230	9290	13260	12955.52	1.44	0	-8925	13600	13430	13260	13090	12920	13345	13005	32	3970	500	9280	10	1	6473104	833	-12.97	1.96	12	0.57	-992.00	6554.00	39600	20221128	-67.50	12830	20230907	0.31	26350	-51.16	20230117	12830	0.31	20230907	39600	-67.50	20221128	12830	0.31	20230907	5.92	N	200350	500	32 억		93291	N	N	0	N	00	N
117	20230907	130724	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12950	-310	5	-2.34	341441120	26297	82.03	13190	13190	12880	17230	9290	13260	12983.99	1.44	0	-2817	13600	13430	13260	13090	12920	13345	13005	32	3970	500	9280	10	1	6473104	838	-13.05	1.98	12	0.41	-992.00	6554.00	39600	20221128	-67.30	12880	20230907	0.54	26350	-50.85	20230117	12880	0.54	20230907	39600	-67.30	20221128	12880	0.54	20230907	5.92	N	200350	500	32 억		93291	N	N	0	N	00	N
118	20230907	120733	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12920	-340	5	-2.56	306701460	23616	73.67	13190	13190	12880	17230	9290	13260	12986.97	1.44	0	-3037	13600	13430	13260	13090	12920	13345	13005	32	3970	500	9280	10	1	6473104	836	-13.02	1.97	12	0.36	-992.00	6554.00	39600	20221128	-67.37	12880	20230907	0.31	26350	-50.97	20230117	12880	0.31	20230907	39600	-67.37	20221128	12880	0.31	20230907	5.92	N	200350	500	32 억		93291	N	N	0	N	00	N
119	20230907	110730	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12950	-310	5	-2.34	293394350	22588	70.46	13190	13190	12880	17230	9290	13260	12988.90	1.44	0	-3073	13600	13430	13260	13090	12920	13345	13005	32	3970	500	9280	10	1	6473104	838	-13.05	1.98	12	0.35	-992.00	6554.00	39600	20221128	-67.30	12880	20230907	0.54	26350	-50.85	20230117	12880	0.54	20230907	39600	-67.30	20221128	12880	0.54	20230907	5.92	N	200350	500	32 억		93291	N	N	0	N	00	N
120	20230907	100729	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12950	-310	5	-2.34	222441710	17094	53.32	13190	13190	12910	17230	9290	13260	13012.80	1.44	0	-4378	13600	13430	13260	13090	12920	13345	13005	32	3970	500	9280	10	1	6473104	838	-13.05	1.98	12	0.26	-992.00	6554.00	39600	20221128	-67.30	12910	20230907	0.31	26350	-50.85	20230117	12910	0.31	20230907	39600	-67.30	20221128	12910	0.31	20230907	5.92	N	200350	500	32 억		93291	N	N	0	N	00	N
121	20230907	090738	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13150	-110	5	-0.83	13881830	1058	3.30	13190	13190	13050	17230	9290	13260	13120.29	1.44	0	-784	13600	13430	13260	13090	12920	13345	13005	32	3970	500	9280	10	1	6473104	851	-13.26	2.01	12	0.02	-992.00	6554.00	39600	20221128	-66.79	13050	20230907	0.77	26350	-50.09	20230117	13050	0.77	20230907	39600	-66.79	20221128	13050	0.77	20230907	5.92	N	200350	500	32 억		93291	N	N	0	N	00	N
122	20230906	160725	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13260	-90	5	-0.67	420120870	31769	142.16	13320	13430	13090	17350	9350	13350	13224.24	1.67	0	-13738	13583	13466	13383	13266	13183	13525	13325	32	4000	500	9340	10	1	6473104	858	-13.37	2.02	12	0.49	-992.00	6554.00	39600	20221128	-66.52	13090	20230906	1.30	26350	-49.68	20230117	13090	1.30	20230906	39600	-66.52	20221128	13090	1.30	20230906	5.91	N	200350	500	32 억		108171	N	N	0	N	00	N
123	20230906	150727	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13120	-230	5	-1.72	387401810	29290	131.07	13320	13430	13090	17350	9350	13350	13226.42	1.67	0	-13328	13583	13466	13383	13266	13183	13525	13325	32	4000	500	9340	10	1	6473104	849	-13.23	2.00	12	0.45	-992.00	6554.00	39600	20221128	-66.87	13090	20230906	0.23	26350	-50.21	20230117	13090	0.23	20230906	39600	-66.87	20221128	13090	0.23	20230906	5.91	N	200350	500	32 억		108171	N	N	0	N	00	N
124	20230906	140728	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13180	-170	5	-1.27	282221590	21283	95.24	13320	13430	13130	17350	9350	13350	13260.42	1.67	0	-9357	13583	13466	13383	13266	13183	13525	13325	32	4000	500	9340	10	1	6473104	853	-13.29	2.01	12	0.33	-992.00	6554.00	39600	20221128	-66.72	13130	20230906	0.38	26350	-49.98	20230117	13130	0.38	20230906	39600	-66.72	20221128	13130	0.38	20230906	5.91	N	200350	500	32 억		108171	N	N	0	N	00	N
125	20230906	130720	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13260	-90	5	-0.67	162315040	12200	54.59	13320	13430	13220	17350	9350	13350	13304.51	1.67	0	-4874	13583	13466	13383	13266	13183	13525	13325	32	4000	500	9340	10	1	6473104	858	-13.37	2.02	12	0.19	-992.00	6554.00	39600	20221128	-66.52	13200	20230825	0.45	26350	-49.68	20230117	13200	0.45	20230825	39600	-66.52	20221128	13200	0.45	20230825	5.91	N	200350	500	32 억		108171	N	N	0	N	00	N
126	20230906	120732	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13330	-20	5	-0.15	105768390	7934	35.50	13320	13430	13260	17350	9350	13350	13331.03	1.67	0	-1828	13583	13466	13383	13266	13183	13525	13325	32	4000	500	9340	10	1	6473104	863	-13.44	2.03	12	0.12	-992.00	6554.00	39600	20221128	-66.34	13200	20230825	0.98	26350	-49.41	20230117	13200	0.98	20230825	39600	-66.34	20221128	13200	0.98	20230825	5.91	N	200350	500	32 억		108171	N	N	0	N	00	N
127	20230906	110734	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13280	-70	5	-0.52	85099590	6378	28.54	13320	13430	13280	17350	9350	13350	13342.68	1.67	0	-1520	13583	13466	13383	13266	13183	13525	13325	32	4000	500	9340	10	1	6473104	860	-13.39	2.03	12	0.10	-992.00	6554.00	39600	20221128	-66.46	13200	20230825	0.61	26350	-49.60	20230117	13200	0.61	20230825	39600	-66.46	20221128	13200	0.61	20230825	5.91	N	200350	500	32 억		108171	N	N	0	N	00	N
128	20230906	100711	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13350	0	3	0.00	54101140	4050	18.12	13320	13430	13280	17350	9350	13350	13358.31	1.67	0	-817	13583	13466	13383	13266	13183	13525	13325	32	4000	500	9340	10	1	6473104	864	-13.46	2.04	12	0.06	-992.00	6554.00	39600	20221128	-66.29	13200	20230825	1.14	26350	-49.34	20230117	13200	1.14	20230825	39600	-66.29	20221128	13200	1.14	20230825	5.91	N	200350	500	32 억		108171	N	N	0	N	00	N
129	20230906	090718	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13280	-70	5	-0.52	12395020	932	4.17	13320	13340	13280	17350	9350	13350	13299.38	1.67	0	-422	13583	13466	13383	13266	13183	13525	13325	32	4000	500	9340	10	1	6473104	860	-13.39	2.03	12	0.01	-992.00	6554.00	39600	20221128	-66.46	13200	20230825	0.61	26350	-49.60	20230117	13200	0.61	20230825	39600	-66.46	20221128	13200	0.61	20230825	5.91	N	200350	500	32 억		108171	N	N	0	N	00	N
130	20230905	160720	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13350	-120	5	-0.89	298010890	22272	92.31	13320	13500	13300	17510	9430	13470	13380.59	1.69	0	-1056	13963	13716	13563	13316	13163	13640	13240	32	4040	500	9420	10	1	6473104	864	-13.46	2.04	12	0.34	-992.00	6554.00	39600	20221128	-66.29	13200	20230825	1.14	26350	-49.34	20230117	13200	1.14	20230825	39600	-66.29	20221128	13200	1.14	20230825	5.98	N	200350	500	32 억		109229	N	N	0	N	00	N
131	20230905	150730	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13410	-60	5	-0.45	282166910	21087	87.40	13320	13500	13300	17510	9430	13470	13381.08	1.69	0	-527	13963	13716	13563	13316	13163	13640	13240	32	4040	500	9420	10	1	6473104	868	-13.52	2.05	12	0.33	-992.00	6554.00	39600	20221128	-66.14	13200	20230825	1.59	26350	-49.11	20230117	13200	1.59	20230825	39600	-66.14	20221128	13200	1.59	20230825	5.98	N	200350	500	32 억		109229	N	N	0	N	00	N
132	20230905	140729	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13370	-100	5	-0.74	262980200	19652	81.45	13320	13500	13300	17510	9430	13470	13381.85	1.69	0	-259	13963	13716	13563	13316	13163	13640	13240	32	4040	500	9420	10	1	6473104	865	-13.48	2.04	12	0.30	-992.00	6554.00	39600	20221128	-66.24	13200	20230825	1.29	26350	-49.26	20230117	13200	1.29	20230825	39600	-66.24	20221128	13200	1.29	20230825	5.98	N	200350	500	32 억		109229	N	N	0	N	00	N
133	20230905	130710	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13420	-50	5	-0.37	246626750	18433	76.40	13320	13500	13300	17510	9430	13470	13379.63	1.69	0	87	13963	13716	13563	13316	13163	13640	13240	32	4040	500	9420	10	1	6473104	869	-13.53	2.05	12	0.28	-992.00	6554.00	39600	20221128	-66.11	13200	20230825	1.67	26350	-49.07	20230117	13200	1.67	20230825	39600	-66.11	20221128	13200	1.67	20230825	5.98	N	200350	500	32 억		109229	N	N	0	N	00	N
134	20230905	120714	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13380	-90	5	-0.67	225071980	16828	69.75	13320	13500	13300	17510	9430	13470	13374.85	1.69	0	723	13963	13716	13563	13316	13163	13640	13240	32	4040	500	9420	10	1	6473104	866	-13.49	2.04	12	0.26	-992.00	6554.00	39600	20221128	-66.21	13200	20230825	1.36	26350	-49.22	20230117	13200	1.36	20230825	39600	-66.21	20221128	13200	1.36	20230825	5.98	N	200350	500	32 억		109229	N	N	0	N	00	N
135	20230905	110721	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13420	-50	5	-0.37	194839270	14569	60.38	13320	13500	13300	17510	9430	13470	13373.55	1.69	0	1737	13963	13716	13563	13316	13163	13640	13240	32	4040	500	9420	10	1	6473104	869	-13.53	2.05	12	0.23	-992.00	6554.00	39600	20221128	-66.11	13200	20230825	1.67	26350	-49.07	20230117	13200	1.67	20230825	39600	-66.11	20221128	13200	1.67	20230825	5.98	N	200350	500	32 억		109229	N	N	0	N	00	N
136	20230905	100710	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13470	0	3	0.00	177011120	13244	54.89	13320	13500	13300	17510	9430	13470	13365.38	1.69	0	2250	13963	13716	13563	13316	13163	13640	13240	32	4040	500	9420	10	1	6473104	872	-13.58	2.06	12	0.20	-992.00	6554.00	39600	20221128	-65.98	13200	20230825	2.05	26350	-48.88	20230117	13200	2.05	20230825	39600	-65.98	20221128	13200	2.05	20230825	5.98	N	200350	500	32 억		109229	N	N	0	N	00	N
137	20230905	090709	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13430	-40	5	-0.30	125533630	9406	38.99	13320	13440	13300	17510	9430	13470	13346.12	1.69	0	2696	13963	13716	13563	13316	13163	13640	13240	32	4040	500	9420	10	1	6473104	869	-13.54	2.05	12	0.15	-992.00	6554.00	39600	20221128	-66.09	13200	20230825	1.74	26350	-49.03	20230117	13200	1.74	20230825	39600	-66.09	20221128	13200	1.74	20230825	5.98	N	200350	500	32 억		109229	N	N	0	N	00	N
138	20230904	160707	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13470	-90	5	-0.66	322299430	23859	78.25	13810	13810	13410	17620	9500	13560	13508.53	1.81	0	-5863	13906	13732	13566	13392	13226	13820	13480	32	4060	500	9490	10	1	6473104	872	-13.58	2.06	12	0.37	-992.00	6554.00	39600	20221128	-65.98	13200	20230825	2.05	26350	-48.88	20230117	13200	2.05	20230825	39600	-65.98	20221128	13200	2.05	20230825	5.88	N	200350	500	32 억		117092	N	N	0	N	00	N
139	20230904	150658	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13420	-140	5	-1.03	309682780	22920	75.17	13810	13810	13410	17620	9500	13560	13511.47	1.81	0	-5824	13906	13732	13566	13392	13226	13820	13480	32	4060	500	9490	10	1	6473104	869	-13.53	2.05	12	0.35	-992.00	6554.00	39600	20221128	-66.11	13200	20230825	1.67	26350	-49.07	20230117	13200	1.67	20230825	39600	-66.11	20221128	13200	1.67	20230825	5.88	N	200350	500	32 억		117092	N	N	0	N	00	N
140	20230904	140653	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13530	-30	5	-0.22	265925070	19666	64.50	13810	13810	13410	17620	9500	13560	13522.07	1.81	0	-3762	13906	13732	13566	13392	13226	13820	13480	32	4060	500	9490	10	1	6473104	876	-13.64	2.06	12	0.30	-992.00	6554.00	39600	20221128	-65.83	13200	20230825	2.50	26350	-48.65	20230117	13200	2.50	20230825	39600	-65.83	20221128	13200	2.50	20230825	5.88	N	200350	500	32 억		117092	N	N	0	N	00	N
141	20230904	130705	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13550	-10	5	-0.07	187660480	13858	45.45	13810	13810	13410	17620	9500	13560	13541.67	1.81	0	-2700	13906	13732	13566	13392	13226	13820	13480	32	4060	500	9490	10	1	6473104	877	-13.66	2.07	12	0.21	-992.00	6554.00	39600	20221128	-65.78	13200	20230825	2.65	26350	-48.58	20230117	13200	2.65	20230825	39600	-65.78	20221128	13200	2.65	20230825	5.88	N	200350	500	32 억		117092	N	N	0	N	00	N
142	20230904	120651	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13490	-70	5	-0.52	176032070	12999	42.63	13810	13810	13410	17620	9500	13560	13541.97	1.81	0	-2876	13906	13732	13566	13392	13226	13820	13480	32	4060	500	9490	10	1	6473104	873	-13.60	2.06	12	0.20	-992.00	6554.00	39600	20221128	-65.93	13200	20230825	2.20	26350	-48.80	20230117	13200	2.20	20230825	39600	-65.93	20221128	13200	2.20	20230825	5.88	N	200350	500	32 억		117092	N	N	0	N	00	N
143	20230904	110642	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13580	20	2	0.15	119652350	8829	28.96	13810	13810	13410	17620	9500	13560	13552.20	1.81	0	-2246	13906	13732	13566	13392	13226	13820	13480	32	4060	500	9490	10	1	6473104	879	-13.69	2.07	12	0.14	-992.00	6554.00	39600	20221128	-65.71	13200	20230825	2.88	26350	-48.46	20230117	13200	2.88	20230825	39600	-65.71	20221128	13200	2.88	20230825	5.88	N	200350	500	32 억		117092	N	N	0	N	00	N
144	20230904	100645	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13560	0	3	0.00	98149780	7240	23.75	13810	13810	13410	17620	9500	13560	13556.60	1.81	0	-1178	13906	13732	13566	13392	13226	13820	13480	32	4060	500	9490	10	1	6473104	878	-13.67	2.07	12	0.11	-992.00	6554.00	39600	20221128	-65.76	13200	20230825	2.73	26350	-48.54	20230117	13200	2.73	20230825	39600	-65.76	20221128	13200	2.73	20230825	5.88	N	200350	500	32 억		117092	N	N	0	N	00	N
145	20230904	090657	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13480	-80	5	-0.59	21957120	1619	5.31	13810	13810	13420	17620	9500	13560	13562.15	1.81	0	-964	13906	13732	13566	13392	13226	13820	13480	32	4060	500	9490	10	1	6473104	873	-13.59	2.06	12	0.03	-992.00	6554.00	39600	20221128	-65.96	13200	20230825	2.12	26350	-48.84	20230117	13200	2.12	20230825	39600	-65.96	20221128	13200	2.12	20230825	5.88	N	200350	500	32 억		117092	N	N	0	N	00	N
146	20230901	160647	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13560	-40	5	-0.29	409663870	30206	115.63	13500	13740	13400	17680	9520	13600	13562.35	1.75	0	4045	14386	13992	13756	13362	13126	13875	13245	32	4080	500	9520	10	1	6473104	878	-13.67	2.07	12	0.47	-992.00	6554.00	39600	20221128	-65.76	13200	20230825	2.73	26350	-48.54	20230117	13200	2.73	20230825	39600	-65.76	20221128	13200	2.73	20230825	5.88	N	200350	500	32 억		113547	N	N	3	N	00	N
147	20230901	150656	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13580	-20	5	-0.15	358798460	26454	101.27	13500	13740	13400	17680	9520	13600	13563.11	1.75	0	4723	14386	13992	13756	13362	13126	13875	13245	32	4080	500	9520	10	1	6473104	879	-13.69	2.07	12	0.41	-992.00	6554.00	39600	20221128	-65.71	13200	20230825	2.88	26350	-48.46	20230117	13200	2.88	20230825	39600	-65.71	20221128	13200	2.88	20230825	5.88	N	200350	500	32 억		113547	N	N	3	N	00	N
148	20230901	140700	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13640	40	2	0.29	332192250	24497	93.78	13500	13740	13400	17680	9520	13600	13560.53	1.75	0	6036	14386	13992	13756	13362	13126	13875	13245	32	4080	500	9520	10	1	6473104	883	-13.75	2.08	12	0.38	-992.00	6554.00	39600	20221128	-65.56	13200	20230825	3.33	26350	-48.24	20230117	13200	3.33	20230825	39600	-65.56	20221128	13200	3.33	20230825	5.88	N	200350	500	32 억		113547	N	N	3	N	00	N
149	20230901	130640	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13610	10	2	0.07	264153540	19500	74.65	13500	13740	13400	17680	9520	13600	13546.34	1.75	0	6289	14386	13992	13756	13362	13126	13875	13245	32	4080	500	9520	10	1	6473104	881	-13.72	2.08	12	0.30	-992.00	6554.00	39600	20221128	-65.63	13200	20230825	3.11	26350	-48.35	20230117	13200	3.11	20230825	39600	-65.63	20221128	13200	3.11	20230825	5.88	N	200350	500	32 억		113547	N	N	3	N	00	N
150	20230901	120646	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13610	10	2	0.07	239595990	17696	67.74	13500	13740	13400	17680	9520	13600	13539.56	1.75	0	6185	14386	13992	13756	13362	13126	13875	13245	32	4080	500	9520	10	1	6473104	881	-13.72	2.08	12	0.27	-992.00	6554.00	39600	20221128	-65.63	13200	20230825	3.11	26350	-48.35	20230117	13200	3.11	20230825	39600	-65.63	20221128	13200	3.11	20230825	5.88	N	200350	500	32 억		113547	N	N	3	N	00	N
151	20230901	110648	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13590	-10	5	-0.07	214170020	15828	60.59	13500	13740	13400	17680	9520	13600	13531.09	1.75	0	7335	14386	13992	13756	13362	13126	13875	13245	32	4080	500	9520	10	1	6473104	880	-13.70	2.07	12	0.24	-992.00	6554.00	39600	20221128	-65.68	13200	20230825	2.95	26350	-48.43	20230117	13200	2.95	20230825	39600	-65.68	20221128	13200	2.95	20230825	5.88	N	200350	500	32 억		113547	N	N	3	N	00	N
152	20230901	100641	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13650	50	2	0.37	180927840	13386	51.24	13500	13740	13400	17680	9520	13600	13516.20	1.75	0	7494	14386	13992	13756	13362	13126	13875	13245	32	4080	500	9520	10	1	6473104	884	-13.76	2.08	12	0.21	-992.00	6554.00	39600	20221128	-65.53	13200	20230825	3.41	26350	-48.20	20230117	13200	3.41	20230825	39600	-65.53	20221128	13200	3.41	20230825	5.88	N	200350	500	32 억		113547	N	N	3	N	00	N
153	20230901	090632	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13500	-100	5	-0.74	126037010	9367	35.86	13500	13530	13400	17680	9520	13600	13455.43	1.75	0	6536	14386	13992	13756	13362	13126	13875	13245	32	4080	500	9520	10	1	6473104	874	-13.61	2.06	12	0.14	-992.00	6554.00	39600	20221128	-65.91	13200	20230825	2.27	26350	-48.77	20230117	13200	2.27	20230825	39600	-65.91	20221128	13200	2.27	20230825	5.88	N	200350	500	32 억		113547	N	N	3	N	00	N