KissMeData/361570/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	161150	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4230	-55	5	-1.28	219277645	51856	21.79	4210	4300	4170	5570	3000	4285	4228.55	5.76	0	8	4691	4487	4291	4087	3891	4390	3990	144	1285	500	3080	5	1	28635291	1211	282.00	1.53	12	0.18	15.00	2765.00	7460	20230704	-43.30	3987	20221028	6.09	7460	-43.30	20230704	4095	3.30	20230926	20600	-79.47	20230522	4095	3.30	20230926	2.23	N	361570	500	143 억		1650659	N	N	0	N	00	N
3	20230927	151202	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4265	-20	5	-0.47	173613345	41038	17.24	4210	4300	4170	5570	3000	4285	4230.55	5.76	0	9	4691	4487	4291	4087	3891	4390	3990	144	1285	500	3080	5	1	28635291	1221	284.33	1.54	12	0.14	15.00	2765.00	7460	20230704	-42.83	3987	20221028	6.97	7460	-42.83	20230704	4095	4.15	20230926	20600	-79.30	20230522	4095	4.15	20230926	2.23	N	361570	500	143 억		1650659	N	N	0	N	00	N
4	20230927	141202	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4240	-45	5	-1.05	149372620	35349	14.85	4210	4300	4170	5570	3000	4285	4225.65	5.76	0	-852	4691	4487	4291	4087	3891	4390	3990	144	1285	500	3080	5	1	28635291	1214	282.67	1.53	12	0.12	15.00	2765.00	7460	20230704	-43.16	3987	20221028	6.35	7460	-43.16	20230704	4095	3.54	20230926	20600	-79.42	20230522	4095	3.54	20230926	2.23	N	361570	500	143 억		1650659	N	N	0	N	00	N
5	20230927	131147	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4245	-40	5	-0.93	125025440	29577	12.43	4210	4300	4170	5570	3000	4285	4227.12	5.76	0	-2227	4691	4487	4291	4087	3891	4390	3990	144	1285	500	3080	5	1	28635291	1216	283.00	1.54	12	0.10	15.00	2765.00	7460	20230704	-43.10	3987	20221028	6.47	7460	-43.10	20230704	4095	3.66	20230926	20600	-79.39	20230522	4095	3.66	20230926	2.23	N	361570	500	143 억		1650659	N	N	0	N	00	N
6	20230927	121143	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4235	-50	5	-1.17	80961980	19115	8.03	4210	4300	4170	5570	3000	4285	4235.52	5.76	0	-2037	4691	4487	4291	4087	3891	4390	3990	144	1285	500	3080	5	1	28635291	1213	282.33	1.53	12	0.07	15.00	2765.00	7460	20230704	-43.23	3987	20221028	6.22	7460	-43.23	20230704	4095	3.42	20230926	20600	-79.44	20230522	4095	3.42	20230926	2.23	N	361570	500	143 억		1650659	N	N	0	N	00	N
7	20230927	111156	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4280	-5	5	-0.12	74651130	17623	7.40	4210	4300	4170	5570	3000	4285	4236.01	5.76	0	-1608	4691	4487	4291	4087	3891	4390	3990	144	1285	500	3080	5	1	28635291	1226	285.33	1.55	12	0.06	15.00	2765.00	7460	20230704	-42.63	3987	20221028	7.35	7460	-42.63	20230704	4095	4.52	20230926	20600	-79.22	20230522	4095	4.52	20230926	2.23	N	361570	500	143 억		1650659	N	N	0	N	00	N
8	20230927	101149	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4285	0	3	0.00	61033940	14423	6.06	4210	4300	4170	5570	3000	4285	4231.71	5.76	0	-803	4691	4487	4291	4087	3891	4390	3990	144	1285	500	3080	5	1	28635291	1227	285.67	1.55	12	0.05	15.00	2765.00	7460	20230704	-42.56	3987	20221028	7.47	7460	-42.56	20230704	4095	4.64	20230926	20600	-79.20	20230522	4095	4.64	20230926	2.23	N	361570	500	143 억		1650659	N	N	0	N	00	N
9	20230927	091209	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4250	-35	5	-0.82	31723215	7543	3.17	4210	4255	4170	5570	3000	4285	4205.65	5.76	0	650	4691	4487	4291	4087	3891	4390	3990	144	1285	500	3080	5	1	28635291	1217	283.33	1.54	12	0.03	15.00	2765.00	7460	20230704	-43.03	3987	20221028	6.60	7460	-43.03	20230704	4095	3.79	20230926	20600	-79.37	20230522	4095	3.79	20230926	2.23	N	361570	500	143 억		1650659	N	N	0	N	00	N
10	20230926	161146	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	4285	-185	5	-4.14	1004681565	237243	140.73	4440	4495	4095	5810	3130	4470	4234.75	6.08	0	-93406	4776	4622	4526	4372	4276	4575	4325	144	1340	500	3210	5	1	28635291	1227	285.67	1.55	12	0.83	15.00	2765.00	7460	20230704	-42.56	3987	20221028	7.47	7460	-42.56	20230704	4095	4.64	20230926	20600	-79.20	20230522	4095	4.64	20230926	2.00	N	361570	500	143 억		1741902	N	N	0	N	00	N
11	20230926	151145	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	4265	-205	5	-4.59	973628930	229977	136.42	4440	4495	4095	5810	3130	4470	4233.59	6.08	0	-90591	4776	4622	4526	4372	4276	4575	4325	144	1340	500	3210	5	1	28635291	1221	284.33	1.54	12	0.80	15.00	2765.00	7460	20230704	-42.83	3987	20221028	6.97	7460	-42.83	20230704	4095	4.15	20230926	20600	-79.30	20230522	4095	4.15	20230926	2.00	N	361570	500	143 억		1741902	N	N	0	N	00	N
12	20230926	141137	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	4145	-325	5	-7.27	779912590	183974	109.13	4440	4495	4095	5810	3130	4470	4239.25	6.08	0	-69468	4776	4622	4526	4372	4276	4575	4325	144	1340	500	3210	5	1	28635291	1187	276.33	1.50	12	0.64	15.00	2765.00	7460	20230704	-44.44	3987	20221028	3.96	7460	-44.44	20230704	4095	1.22	20230926	20600	-79.88	20230522	4095	1.22	20230926	2.00	N	361570	500	143 억		1741902	N	N	0	N	00	N
13	20230926	131140	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	4110	-360	5	-8.05	714874315	168176	99.76	4440	4495	4110	5810	3130	4470	4250.75	6.08	0	-61495	4776	4622	4526	4372	4276	4575	4325	144	1340	500	3210	5	1	28635291	1177	274.00	1.49	12	0.59	15.00	2765.00	7460	20230704	-44.91	3987	20221028	3.09	7460	-44.91	20230704	4110	0.00	20230926	20600	-80.05	20230522	4110	0.00	20230926	2.00	N	361570	500	143 억		1741902	N	N	0	N	00	N
14	20230926	121148	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4160	-310	5	-6.94	535343275	124817	74.04	4440	4495	4150	5810	3130	4470	4289.02	6.08	0	-29249	4776	4622	4526	4372	4276	4575	4325	144	1340	500	3210	5	1	28635291	1191	277.33	1.50	12	0.44	15.00	2765.00	7460	20230704	-44.24	3987	20221028	4.34	7460	-44.24	20230704	4130	0.73	20230822	20600	-79.81	20230522	4130	0.73	20230822	2.00	N	361570	500	143 억		1741902	N	N	0	N	00	N
15	20230926	111140	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4230	-240	5	-5.37	426927685	98904	58.67	4440	4495	4205	5810	3130	4470	4316.59	6.08	0	-21551	4776	4622	4526	4372	4276	4575	4325	144	1340	500	3210	5	1	28635291	1211	282.00	1.53	12	0.35	15.00	2765.00	7460	20230704	-43.30	3987	20221028	6.09	7460	-43.30	20230704	4130	2.42	20230822	20600	-79.47	20230522	4130	2.42	20230822	2.00	N	361570	500	143 억		1741902	N	N	0	N	00	N
16	20230926	101143	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4290	-180	5	-4.03	272811735	62708	37.20	4440	4495	4290	5810	3130	4470	4350.51	6.08	0	-11473	4776	4622	4526	4372	4276	4575	4325	144	1340	500	3210	5	1	28635291	1228	286.00	1.55	12	0.22	15.00	2765.00	7460	20230704	-42.49	3987	20221028	7.60	7460	-42.49	20230704	4130	3.87	20230822	20600	-79.17	20230522	4130	3.87	20230822	2.00	N	361570	500	143 억		1741902	N	N	0	N	00	N
17	20230926	091143	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4425	-45	5	-1.01	29419405	6637	3.94	4440	4495	4415	5810	3130	4470	4432.63	6.08	0	235	4776	4622	4526	4372	4276	4575	4325	144	1340	500	3210	5	1	28635291	1267	295.00	1.60	12	0.02	15.00	2765.00	7460	20230704	-40.68	3987	20221028	10.99	7460	-40.68	20230704	4130	7.14	20230822	20600	-78.52	20230522	4130	7.14	20230822	2.00	N	361570	500	143 억		1741902	N	N	0	N	00	N
18	20230925	161147	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4470	-220	5	-4.69	757863120	167934	25.32	4610	4680	4430	6090	3285	4690	4512.65	6.09	0	-7524	5173	4931	4558	4316	3943	5052	4437	144	1400	500	3370	5	1	28635291	1280	298.00	1.62	12	0.59	15.00	2765.00	7460	20230704	-40.08	3987	20221028	12.11	7460	-40.08	20230704	4130	8.23	20230822	20600	-78.30	20230522	4130	8.23	20230822	1.94	N	361570	500	143 억		1743759	N	N	0	N	00	N
19	20230925	151148	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4480	-210	5	-4.48	724867550	160551	24.21	4610	4680	4430	6090	3285	4690	4514.62	6.09	0	-7030	5173	4931	4558	4316	3943	5052	4437	144	1400	500	3370	5	1	28635291	1283	298.67	1.62	12	0.56	15.00	2765.00	7460	20230704	-39.95	3987	20221028	12.37	7460	-39.95	20230704	4130	8.47	20230822	20600	-78.25	20230522	4130	8.47	20230822	1.94	N	361570	500	143 억		1743759	N	N	0	N	00	N
20	20230925	141130	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4535	-155	5	-3.30	617682760	136534	20.58	4610	4680	4430	6090	3285	4690	4523.74	6.09	0	-3618	5173	4931	4558	4316	3943	5052	4437	144	1400	500	3370	5	1	28635291	1299	302.33	1.64	12	0.48	15.00	2765.00	7460	20230704	-39.21	3987	20221028	13.74	7460	-39.21	20230704	4130	9.81	20230822	20600	-77.99	20230522	4130	9.81	20230822	1.94	N	361570	500	143 억		1743759	N	N	0	N	00	N
21	20230925	131136	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4565	-125	5	-2.67	588434600	130094	19.61	4610	4680	4430	6090	3285	4690	4522.85	6.09	0	1237	5173	4931	4558	4316	3943	5052	4437	144	1400	500	3370	5	1	28635291	1307	304.33	1.65	12	0.45	15.00	2765.00	7460	20230704	-38.81	3987	20221028	14.50	7460	-38.81	20230704	4130	10.53	20230822	20600	-77.84	20230522	4130	10.53	20230822	1.94	N	361570	500	143 억		1743759	N	N	0	N	00	N
22	20230925	121141	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4565	-125	5	-2.67	583157660	128934	19.44	4610	4680	4430	6090	3285	4690	4522.62	6.09	0	1616	5173	4931	4558	4316	3943	5052	4437	144	1400	500	3370	5	1	28635291	1307	304.33	1.65	12	0.45	15.00	2765.00	7460	20230704	-38.81	3987	20221028	14.50	7460	-38.81	20230704	4130	10.53	20230822	20600	-77.84	20230522	4130	10.53	20230822	1.94	N	361570	500	143 억		1743759	N	N	0	N	00	N
23	20230925	111136	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4465	-225	5	-4.80	556245915	122965	18.54	4610	4680	4430	6090	3285	4690	4523.30	6.09	0	4479	5173	4931	4558	4316	3943	5052	4437	144	1400	500	3370	5	1	28635291	1279	297.67	1.61	12	0.43	15.00	2765.00	7460	20230704	-40.15	3987	20221028	11.99	7460	-40.15	20230704	4130	8.11	20230822	20600	-78.33	20230522	4130	8.11	20230822	1.94	N	361570	500	143 억		1743759	N	N	0	N	00	N
24	20230925	101138	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4515	-175	5	-3.73	502610775	110930	16.72	4610	4680	4430	6090	3285	4690	4530.55	6.09	0	4586	5173	4931	4558	4316	3943	5052	4437	144	1400	500	3370	5	1	28635291	1293	301.00	1.63	12	0.39	15.00	2765.00	7460	20230704	-39.48	3987	20221028	13.24	7460	-39.48	20230704	4130	9.32	20230822	20600	-78.08	20230522	4130	9.32	20230822	1.94	N	361570	500	143 억		1743759	N	N	0	N	00	N
25	20230925	091134	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4555	-135	5	-2.88	245561705	53590	8.08	4610	4680	4435	6090	3285	4690	4581.77	6.09	0	12511	5173	4931	4558	4316	3943	5052	4437	144	1400	500	3370	5	1	28635291	1304	303.67	1.65	12	0.19	15.00	2765.00	7460	20230704	-38.94	3987	20221028	14.25	7460	-38.94	20230704	4130	10.29	20230822	20600	-77.89	20230522	4130	10.29	20230822	1.94	N	361570	500	143 억		1743759	N	N	0	N	00	N
26	20230922	161218	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4690	430	2	10.09	2978923705	653374	667.04	4185	4800	4185	5530	2985	4260	4558.87	6.04	0	14183	4510	4385	4285	4160	4060	4335	4110	144	1270	500	3060	5	1	28635291	1343	312.67	1.70	12	2.28	15.00	2765.00	7460	20230704	-37.13	3987	20221028	17.63	7460	-37.13	20230704	4130	13.56	20230822	20600	-77.23	20230522	4130	13.56	20230822	1.86	N	361570	500	143 억		1730338	N	N	0	N	00	N
27	20230922	151212	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4620	360	2	8.45	2832009655	621957	634.97	4185	4800	4185	5530	2985	4260	4553.38	6.04	0	11939	4510	4385	4285	4160	4060	4335	4110	144	1270	500	3060	5	1	28635291	1323	308.00	1.67	12	2.17	15.00	2765.00	7460	20230704	-38.07	3987	20221028	15.88	7460	-38.07	20230704	4130	11.86	20230822	20600	-77.57	20230522	4130	11.86	20230822	1.86	N	361570	500	143 억		1730338	N	N	0	N	00	N
28	20230922	141209	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4635	375	2	8.80	2460953950	542485	553.83	4185	4800	4185	5530	2985	4260	4536.45	6.04	0	890	4510	4385	4285	4160	4060	4335	4110	144	1270	500	3060	5	1	28635291	1327	309.00	1.68	12	1.89	15.00	2765.00	7460	20230704	-37.87	3987	20221028	16.25	7460	-37.87	20230704	4130	12.23	20230822	20600	-77.50	20230522	4130	12.23	20230822	1.86	N	361570	500	143 억		1730338	N	N	0	N	00	N
29	20230922	131054	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4530	270	2	6.34	2040777305	451673	461.12	4185	4800	4185	5530	2985	4260	4518.26	6.04	0	-8492	4510	4385	4285	4160	4060	4335	4110	144	1270	500	3060	5	1	28635291	1297	302.00	1.64	12	1.58	15.00	2765.00	7460	20230704	-39.28	3987	20221028	13.62	7460	-39.28	20230704	4130	9.69	20230822	20600	-78.01	20230522	4130	9.69	20230822	1.86	N	361570	500	143 억		1730338	N	N	0	N	00	N
30	20230922	121053	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4550	290	2	6.81	1884240925	417043	425.77	4185	4800	4185	5530	2985	4260	4518.10	6.04	0	-23728	4510	4385	4285	4160	4060	4335	4110	144	1270	500	3060	5	1	28635291	1303	303.33	1.65	12	1.46	15.00	2765.00	7460	20230704	-39.01	3987	20221028	14.12	7460	-39.01	20230704	4130	10.17	20230822	20600	-77.91	20230522	4130	10.17	20230822	1.86	N	361570	500	143 억		1730338	N	N	0	N	00	N
31	20230922	111049	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4455	195	2	4.58	1649700830	364668	372.30	4185	4800	4185	5530	2985	4260	4523.84	6.04	0	-48912	4510	4385	4285	4160	4060	4335	4110	144	1270	500	3060	5	1	28635291	1276	297.00	1.61	12	1.27	15.00	2765.00	7460	20230704	-40.28	3987	20221028	11.74	7460	-40.28	20230704	4130	7.87	20230822	20600	-78.37	20230522	4130	7.87	20230822	1.86	N	361570	500	143 억		1730338	N	N	0	N	00	N
32	20230922	101045	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4355	95	2	2.23	109849990	25548	26.08	4185	4390	4185	5530	2985	4260	4299.75	6.04	0	-1230	4510	4385	4285	4160	4060	4335	4110	144	1270	500	3060	5	1	28635291	1247	290.33	1.58	12	0.09	15.00	2765.00	7460	20230704	-41.62	3987	20221028	9.23	7460	-41.62	20230704	4130	5.45	20230822	20600	-78.86	20230522	4130	5.45	20230822	1.86	N	361570	500	143 억		1730338	N	N	0	N	00	N
33	20230922	091046	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4215	-45	5	-1.06	11969490	2852	2.91	4185	4260	4185	5530	2985	4260	4196.88	6.04	0	-57	4510	4385	4285	4160	4060	4335	4110	144	1270	500	3060	5	1	28635291	1207	281.00	1.52	12	0.01	15.00	2765.00	7460	20230704	-43.50	3987	20221028	5.72	7460	-43.50	20230704	4130	2.06	20230822	20600	-79.54	20230522	4130	2.06	20230822	1.86	N	361570	500	143 억		1730338	N	N	0	N	00	N
34	20230921	161045	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4260	-140	5	-3.18	417881745	97636	134.01	4375	4410	4185	5720	3080	4400	4280.00	6.00	0	14860	4600	4500	4440	4340	4280	4470	4310	144	1320	500	3160	5	1	28635291	1220	284.00	1.54	12	0.34	15.00	2765.00	7460	20230704	-42.90	3987	20221028	6.85	7460	-42.90	20230704	4130	3.15	20230822	20600	-79.32	20230522	4130	3.15	20230822	1.83	N	361570	500	143 억		1717103	N	N	0	N	00	N
35	20230921	151035	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4210	-190	5	-4.32	401991365	93887	128.87	4375	4410	4185	5720	3080	4400	4281.65	6.00	0	14861	4600	4500	4440	4340	4280	4470	4310	144	1320	500	3160	5	1	28635291	1206	280.67	1.52	12	0.33	15.00	2765.00	7460	20230704	-43.57	3987	20221028	5.59	7460	-43.57	20230704	4130	1.94	20230822	20600	-79.56	20230522	4130	1.94	20230822	1.83	N	361570	500	143 억		1717103	N	N	0	N	00	N
36	20230921	141040	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4245	-155	5	-3.52	356257605	83049	113.99	4375	4410	4185	5720	3080	4400	4289.73	6.00	0	11490	4600	4500	4440	4340	4280	4470	4310	144	1320	500	3160	5	1	28635291	1216	283.00	1.54	12	0.29	15.00	2765.00	7460	20230704	-43.10	3987	20221028	6.47	7460	-43.10	20230704	4130	2.78	20230822	20600	-79.39	20230522	4130	2.78	20230822	1.83	N	361570	500	143 억		1717103	N	N	0	N	00	N
37	20230921	131039	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4260	-140	5	-3.18	261616175	60604	83.18	4375	4410	4230	5720	3080	4400	4316.81	6.00	0	2078	4600	4500	4440	4340	4280	4470	4310	144	1320	500	3160	5	1	28635291	1220	284.00	1.54	12	0.21	15.00	2765.00	7460	20230704	-42.90	3987	20221028	6.85	7460	-42.90	20230704	4130	3.15	20230822	20600	-79.32	20230522	4130	3.15	20230822	1.83	N	361570	500	143 억		1717103	N	N	0	N	00	N
38	20230921	121031	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4305	-95	5	-2.16	186517735	43040	59.08	4375	4410	4230	5720	3080	4400	4333.59	6.00	0	737	4600	4500	4440	4340	4280	4470	4310	144	1320	500	3160	5	1	28635291	1233	287.00	1.56	12	0.15	15.00	2765.00	7460	20230704	-42.29	3987	20221028	7.98	7460	-42.29	20230704	4130	4.24	20230822	20600	-79.10	20230522	4130	4.24	20230822	1.83	N	361570	500	143 억		1717103	N	N	0	N	00	N
39	20230921	111053	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4375	-25	5	-0.57	142738100	32896	45.15	4375	4410	4230	5720	3080	4400	4339.07	6.00	0	100	4600	4500	4440	4340	4280	4470	4310	144	1320	500	3160	5	1	28635291	1253	291.67	1.58	12	0.11	15.00	2765.00	7460	20230704	-41.35	3987	20221028	9.73	7460	-41.35	20230704	4130	5.93	20230822	20600	-78.76	20230522	4130	5.93	20230822	1.83	N	361570	500	143 억		1717103	N	N	0	N	00	N
40	20230921	101029	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4310	-90	5	-2.05	48947075	11308	15.52	4375	4375	4230	5720	3080	4400	4328.54	6.00	0	236	4600	4500	4440	4340	4280	4470	4310	144	1320	500	3160	5	1	28635291	1234	287.33	1.56	12	0.04	15.00	2765.00	7460	20230704	-42.23	3987	20221028	8.10	7460	-42.23	20230704	4130	4.36	20230822	20600	-79.08	20230522	4130	4.36	20230822	1.83	N	361570	500	143 억		1717103	N	N	0	N	00	N
41	20230921	091033	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4370	-30	5	-0.68	14201975	3279	4.50	4375	4375	4230	5720	3080	4400	4331.19	6.00	0	702	4600	4500	4440	4340	4280	4470	4310	144	1320	500	3160	5	1	28635291	1251	291.33	1.58	12	0.01	15.00	2765.00	7460	20230704	-41.42	3987	20221028	9.61	7460	-41.42	20230704	4130	5.81	20230822	20600	-78.79	20230522	4130	5.81	20230822	1.83	N	361570	500	143 억		1717103	N	N	0	N	00	N
42	20230920	161043	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4400	-70	5	-1.57	308202395	69773	65.72	4430	4540	4380	5810	3130	4470	4417.22	6.04	0	-12300	4716	4592	4496	4372	4276	4545	4325	144	1340	500	3210	5	1	28635291	1260	293.33	1.59	12	0.24	15.00	2765.00	7460	20230704	-41.02	3987	20221028	10.36	7460	-41.02	20230704	4130	6.54	20230822	20600	-78.64	20230522	4130	6.54	20230822	1.80	N	361570	500	143 억		1729404	N	N	0	N	00	N
43	20230920	151015	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4400	-70	5	-1.57	284399875	64357	60.62	4430	4540	4380	5810	3130	4470	4419.10	6.04	0	-14346	4716	4592	4496	4372	4276	4545	4325	144	1340	500	3210	5	1	28635291	1260	293.33	1.59	12	0.22	15.00	2765.00	7460	20230704	-41.02	3987	20221028	10.36	7460	-41.02	20230704	4130	6.54	20230822	20600	-78.64	20230522	4130	6.54	20230822	1.80	N	361570	500	143 억		1729404	N	N	0	N	00	N
44	20230920	141033	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4425	-45	5	-1.01	262297295	59318	55.87	4430	4540	4380	5810	3130	4470	4421.88	6.04	0	-14666	4716	4592	4496	4372	4276	4545	4325	144	1340	500	3210	5	1	28635291	1267	295.00	1.60	12	0.21	15.00	2765.00	7460	20230704	-40.68	3987	20221028	10.99	7460	-40.68	20230704	4130	7.14	20230822	20600	-78.52	20230522	4130	7.14	20230822	1.80	N	361570	500	143 억		1729404	N	N	0	N	00	N
45	20230920	131025	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4385	-85	5	-1.90	219791965	49629	46.74	4430	4540	4385	5810	3130	4470	4428.70	6.04	0	-17225	4716	4592	4496	4372	4276	4545	4325	144	1340	500	3210	5	1	28635291	1256	292.33	1.59	12	0.17	15.00	2765.00	7460	20230704	-41.22	3987	20221028	9.98	7460	-41.22	20230704	4130	6.17	20230822	20600	-78.71	20230522	4130	6.17	20230822	1.80	N	361570	500	143 억		1729404	N	N	0	N	00	N
46	20230920	121024	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4420	-50	5	-1.12	207907105	46924	44.20	4430	4540	4385	5810	3130	4470	4430.72	6.04	0	-17339	4716	4592	4496	4372	4276	4545	4325	144	1340	500	3210	5	1	28635291	1266	294.67	1.60	12	0.16	15.00	2765.00	7460	20230704	-40.75	3987	20221028	10.86	7460	-40.75	20230704	4130	7.02	20230822	20600	-78.54	20230522	4130	7.02	20230822	1.80	N	361570	500	143 억		1729404	N	N	0	N	00	N
47	20230920	111031	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4410	-60	5	-1.34	143507795	32277	30.40	4430	4540	4395	5810	3130	4470	4446.13	6.04	0	-16013	4716	4592	4496	4372	4276	4545	4325	144	1340	500	3210	5	1	28635291	1263	294.00	1.59	12	0.11	15.00	2765.00	7460	20230704	-40.88	3987	20221028	10.61	7460	-40.88	20230704	4130	6.78	20230822	20600	-78.59	20230522	4130	6.78	20230822	1.80	N	361570	500	143 억		1729404	N	N	0	N	00	N
48	20230920	101010	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4435	-35	5	-0.78	115305235	25906	24.40	4430	4540	4395	5810	3130	4470	4450.91	6.04	0	-13898	4716	4592	4496	4372	4276	4545	4325	144	1340	500	3210	5	1	28635291	1270	295.67	1.60	12	0.09	15.00	2765.00	7460	20230704	-40.55	3987	20221028	11.24	7460	-40.55	20230704	4130	7.38	20230822	20600	-78.47	20230522	4130	7.38	20230822	1.80	N	361570	500	143 억		1729404	N	N	0	N	00	N
49	20230920	091022	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4445	-25	5	-0.56	8080195	1818	1.71	4430	4540	4430	5810	3130	4470	4444.55	6.04	0	-59	4716	4592	4496	4372	4276	4545	4325	144	1340	500	3210	5	1	28635291	1273	296.33	1.61	12	0.01	15.00	2765.00	7460	20230704	-40.42	3987	20221028	11.49	7460	-40.42	20230704	4130	7.63	20230822	20600	-78.42	20230522	4130	7.63	20230822	1.80	N	361570	500	143 억		1729404	N	N	0	N	00	N
50	20230919	161018	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4470	-125	5	-2.72	471799710	106100	259.40	4560	4620	4400	5970	3220	4595	4446.69	6.06	0	-5397	4721	4657	4616	4552	4511	4637	4532	144	1375	500	3300	5	1	28635291	1280	298.00	1.62	12	0.37	15.00	2765.00	7460	20230704	-40.08	3987	20221028	12.11	7460	-40.08	20230704	4130	8.23	20230822	20600	-78.30	20230522	4130	8.23	20230822	1.80	N	361570	500	143 억		1735106	N	N	0	N	00	N
51	20230919	151021	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4420	-175	5	-3.81	445078870	100062	244.64	4560	4620	4400	5970	3220	4595	4447.97	6.06	0	-4958	4721	4657	4616	4552	4511	4637	4532	144	1375	500	3300	5	1	28635291	1266	294.67	1.60	12	0.35	15.00	2765.00	7460	20230704	-40.75	3987	20221028	10.86	7460	-40.75	20230704	4130	7.02	20230822	20600	-78.54	20230522	4130	7.02	20230822	1.80	N	361570	500	143 억		1735106	N	N	0	N	00	N
52	20230919	141023	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4415	-180	5	-3.92	396204645	88979	217.54	4560	4620	4400	5970	3220	4595	4452.72	6.06	0	-6893	4721	4657	4616	4552	4511	4637	4532	144	1375	500	3300	5	1	28635291	1264	294.33	1.60	12	0.31	15.00	2765.00	7460	20230704	-40.82	3987	20221028	10.73	7460	-40.82	20230704	4130	6.90	20230822	20600	-78.57	20230522	4130	6.90	20230822	1.80	N	361570	500	143 억		1735106	N	N	0	N	00	N
53	20230919	131004	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4410	-185	5	-4.03	344703680	77315	189.02	4560	4620	4400	5970	3220	4595	4458.36	6.06	0	-6870	4721	4657	4616	4552	4511	4637	4532	144	1375	500	3300	5	1	28635291	1263	294.00	1.59	12	0.27	15.00	2765.00	7460	20230704	-40.88	3987	20221028	10.61	7460	-40.88	20230704	4130	6.78	20230822	20600	-78.59	20230522	4130	6.78	20230822	1.80	N	361570	500	143 억		1735106	N	N	0	N	00	N
54	20230919	121020	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4440	-155	5	-3.37	229290245	51301	125.42	4560	4620	4430	5970	3220	4595	4469.41	6.06	0	-7851	4721	4657	4616	4552	4511	4637	4532	144	1375	500	3300	5	1	28635291	1271	296.00	1.61	12	0.18	15.00	2765.00	7460	20230704	-40.48	3987	20221028	11.36	7460	-40.48	20230704	4130	7.51	20230822	20600	-78.45	20230522	4130	7.51	20230822	1.80	N	361570	500	143 억		1735106	N	N	0	N	00	N
55	20230919	111026	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4435	-160	5	-3.48	178089620	39779	97.25	4560	4620	4430	5970	3220	4595	4476.86	6.06	0	-6634	4721	4657	4616	4552	4511	4637	4532	144	1375	500	3300	5	1	28635291	1270	295.67	1.60	12	0.14	15.00	2765.00	7460	20230704	-40.55	3987	20221028	11.24	7460	-40.55	20230704	4130	7.38	20230822	20600	-78.47	20230522	4130	7.38	20230822	1.80	N	361570	500	143 억		1735106	N	N	0	N	00	N
56	20230919	101018	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4505	-90	5	-1.96	94638300	21039	51.44	4560	4620	4455	5970	3220	4595	4498.05	6.06	0	-4548	4721	4657	4616	4552	4511	4637	4532	144	1375	500	3300	5	1	28635291	1290	300.33	1.63	12	0.07	15.00	2765.00	7460	20230704	-39.61	3987	20221028	12.99	7460	-39.61	20230704	4130	9.08	20230822	20600	-78.13	20230522	4130	9.08	20230822	1.80	N	361570	500	143 억		1735106	N	N	0	N	00	N
57	20230919	091016	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4540	-55	5	-1.20	14147505	3107	7.60	4560	4620	4525	5970	3220	4595	4552.89	6.06	0	-312	4721	4657	4616	4552	4511	4637	4532	144	1375	500	3300	5	1	28635291	1300	302.67	1.64	12	0.01	15.00	2765.00	7460	20230704	-39.14	3987	20221028	13.87	7460	-39.14	20230704	4130	9.93	20230822	20600	-77.96	20230522	4130	9.93	20230822	1.80	N	361570	500	143 억		1735106	N	N	0	N	00	N
58	20230918	161020	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4595	-85	5	-1.82	187705950	40700	100.79	4635	4680	4575	6080	3280	4680	4611.95	6.09	0	-9392	4743	4711	4663	4631	4583	4727	4647	144	1400	500	3360	5	1	28635291	1316	306.33	1.66	12	0.14	15.00	2765.00	7460	20230704	-38.40	3987	20221028	15.25	7460	-38.40	20230704	4130	11.26	20230822	20600	-77.69	20230522	4130	11.26	20230822	1.76	N	361570	500	143 억		1744499	N	N	0	N	00	N
59	20230918	151017	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4590	-90	5	-1.92	171739310	37222	92.18	4635	4680	4575	6080	3280	4680	4613.92	6.09	0	-8352	4743	4711	4663	4631	4583	4727	4647	144	1400	500	3360	5	1	28635291	1314	306.00	1.66	12	0.13	15.00	2765.00	7460	20230704	-38.47	3987	20221028	15.12	7460	-38.47	20230704	4130	11.14	20230822	20600	-77.72	20230522	4130	11.14	20230822	1.76	N	361570	500	143 억		1744499	N	N	0	N	00	N
60	20230918	141042	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4610	-70	5	-1.50	150849275	32671	80.91	4635	4680	4575	6080	3280	4680	4617.22	6.09	0	-8218	4743	4711	4663	4631	4583	4727	4647	144	1400	500	3360	5	1	28635291	1320	307.33	1.67	12	0.11	15.00	2765.00	7460	20230704	-38.20	3987	20221028	15.63	7460	-38.20	20230704	4130	11.62	20230822	20600	-77.62	20230522	4130	11.62	20230822	1.76	N	361570	500	143 억		1744499	N	N	0	N	00	N
61	20230918	131015	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4625	-55	5	-1.18	122997160	26592	65.85	4635	4680	4585	6080	3280	4680	4625.34	6.09	0	-7903	4743	4711	4663	4631	4583	4727	4647	144	1400	500	3360	5	1	28635291	1324	308.33	1.67	12	0.09	15.00	2765.00	7460	20230704	-38.00	3987	20221028	16.00	7460	-38.00	20230704	4130	11.99	20230822	20600	-77.55	20230522	4130	11.99	20230822	1.76	N	361570	500	143 억		1744499	N	N	0	N	00	N
62	20230918	121024	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4615	-65	5	-1.39	81799345	17642	43.69	4635	4680	4605	6080	3280	4680	4636.63	6.09	0	-5729	4743	4711	4663	4631	4583	4727	4647	144	1400	500	3360	5	1	28635291	1322	307.67	1.67	12	0.06	15.00	2765.00	7460	20230704	-38.14	3987	20221028	15.75	7460	-38.14	20230704	4130	11.74	20230822	20600	-77.60	20230522	4130	11.74	20230822	1.76	N	361570	500	143 억		1744499	N	N	0	N	00	N
63	20230918	111005	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4650	-30	5	-0.64	57198150	12311	30.49	4635	4680	4615	6080	3280	4680	4646.10	6.09	0	-5499	4743	4711	4663	4631	4583	4727	4647	144	1400	500	3360	5	1	28635291	1332	310.00	1.68	12	0.04	15.00	2765.00	7460	20230704	-37.67	3987	20221028	16.63	7460	-37.67	20230704	4130	12.59	20230822	20600	-77.43	20230522	4130	12.59	20230822	1.76	N	361570	500	143 억		1744499	N	N	0	N	00	N
64	20230918	100959	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4660	-20	5	-0.43	28200450	6069	15.03	4635	4680	4615	6080	3280	4680	4646.64	6.09	0	-1858	4743	4711	4663	4631	4583	4727	4647	144	1400	500	3360	5	1	28635291	1334	310.67	1.69	12	0.02	15.00	2765.00	7460	20230704	-37.53	3987	20221028	16.88	7460	-37.53	20230704	4130	12.83	20230822	20600	-77.38	20230522	4130	12.83	20230822	1.76	N	361570	500	143 억		1744499	N	N	0	N	00	N
65	20230918	091005	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4680	0	3	0.00	19256480	4144	10.26	4635	4680	4635	6080	3280	4680	4646.83	6.09	0	-1945	4743	4711	4663	4631	4583	4727	4647	144	1400	500	3360	5	1	28635291	1340	312.00	1.69	12	0.01	15.00	2765.00	7460	20230704	-37.27	3987	20221028	17.38	7460	-37.27	20230704	4130	13.32	20230822	20600	-77.28	20230522	4130	13.32	20230822	1.76	N	361570	500	143 억		1744499	N	N	0	N	00	N
66	20230915	161013	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4680	5	2	0.11	187805780	40380	61.64	4640	4695	4615	6070	3275	4675	4650.96	6.08	0	-1441	4778	4726	4678	4626	4578	4702	4602	144	1395	500	3360	5	1	28635291	1340	312.00	1.69	12	0.14	15.00	2765.00	7460	20230704	-37.27	3987	20221028	17.38	7460	-37.27	20230704	4130	13.32	20230822	20600	-77.28	20230522	4130	13.32	20230822	1.74	N	361570	500	143 억		1742122	N	N	0	N	00	N
67	20230915	151010	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4665	-10	5	-0.21	175887155	37825	57.74	4640	4695	4615	6070	3275	4675	4650.02	6.08	0	-1091	4778	4726	4678	4626	4578	4702	4602	144	1395	500	3360	5	1	28635291	1336	311.00	1.69	12	0.13	15.00	2765.00	7460	20230704	-37.47	3987	20221028	17.01	7460	-37.47	20230704	4130	12.95	20230822	20600	-77.35	20230522	4130	12.95	20230822	1.74	N	361570	500	143 억		1742122	N	N	0	N	00	N
68	20230915	141015	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4645	-30	5	-0.64	139128985	29935	45.69	4640	4695	4615	6070	3275	4675	4647.70	6.08	0	1374	4778	4726	4678	4626	4578	4702	4602	144	1395	500	3360	5	1	28635291	1330	309.67	1.68	12	0.10	15.00	2765.00	7460	20230704	-37.73	3987	20221028	16.50	7460	-37.73	20230704	4130	12.47	20230822	20600	-77.45	20230522	4130	12.47	20230822	1.74	N	361570	500	143 억		1742122	N	N	0	N	00	N
69	20230915	131002	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4645	-30	5	-0.64	120457560	25914	39.56	4640	4695	4615	6070	3275	4675	4648.36	6.08	0	2267	4778	4726	4678	4626	4578	4702	4602	144	1395	500	3360	5	1	28635291	1330	309.67	1.68	12	0.09	15.00	2765.00	7460	20230704	-37.73	3987	20221028	16.50	7460	-37.73	20230704	4130	12.47	20230822	20600	-77.45	20230522	4130	12.47	20230822	1.74	N	361570	500	143 억		1742122	N	N	0	N	00	N
70	20230915	121009	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4645	-30	5	-0.64	110703435	23814	36.35	4640	4695	4615	6070	3275	4675	4648.67	6.08	0	2577	4778	4726	4678	4626	4578	4702	4602	144	1395	500	3360	5	1	28635291	1330	309.67	1.68	12	0.08	15.00	2765.00	7460	20230704	-37.73	3987	20221028	16.50	7460	-37.73	20230704	4130	12.47	20230822	20600	-77.45	20230522	4130	12.47	20230822	1.74	N	361570	500	143 억		1742122	N	N	0	N	00	N
71	20230915	111018	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4660	-15	5	-0.32	96139940	20672	31.55	4640	4695	4615	6070	3275	4675	4650.73	6.08	0	808	4778	4726	4678	4626	4578	4702	4602	144	1395	500	3360	5	1	28635291	1334	310.67	1.69	12	0.07	15.00	2765.00	7460	20230704	-37.53	3987	20221028	16.88	7460	-37.53	20230704	4130	12.83	20230822	20600	-77.38	20230522	4130	12.83	20230822	1.74	N	361570	500	143 억		1742122	N	N	0	N	00	N
72	20230915	101017	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4665	-10	5	-0.21	32778280	7011	10.70	4640	4695	4640	6070	3275	4675	4675.26	6.08	0	-397	4778	4726	4678	4626	4578	4702	4602	144	1395	500	3360	5	1	28635291	1336	311.00	1.69	12	0.02	15.00	2765.00	7460	20230704	-37.47	3987	20221028	17.01	7460	-37.47	20230704	4130	12.95	20230822	20600	-77.35	20230522	4130	12.95	20230822	1.74	N	361570	500	143 억		1742122	N	N	0	N	00	N
73	20230915	091004	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4695	20	2	0.43	1601875	342	0.52	4640	4695	4640	6070	3275	4675	4683.85	6.08	0	-154	4778	4726	4678	4626	4578	4702	4602	144	1395	500	3360	5	1	28635291	1344	313.00	1.70	12	0.00	15.00	2765.00	7460	20230704	-37.06	3987	20221028	17.76	7460	-37.06	20230704	4130	13.68	20230822	20600	-77.21	20230522	4130	13.68	20230822	1.74	N	361570	500	143 억		1742122	N	N	0	N	00	N
74	20230914	161016	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4675	-5	5	-0.11	303446480	65084	48.76	4680	4730	4630	6080	3280	4680	4662.38	6.06	0	4108	4826	4752	4691	4617	4556	4722	4587	144	1400	500	3360	5	1	28635291	1339	311.67	1.69	12	0.23	15.00	2765.00	7460	20230704	-37.33	3987	20221028	17.26	7460	-37.33	20230704	4130	13.20	20230822	20600	-77.31	20230522	4130	13.20	20230822	1.76	N	361570	500	143 억		1735195	N	N	0	N	00	N
75	20230914	150942	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4680	0	3	0.00	293726680	63007	47.21	4680	4730	4630	6080	3280	4680	4661.81	6.06	0	4568	4826	4752	4691	4617	4556	4722	4587	144	1400	500	3360	5	1	28635291	1340	312.00	1.69	12	0.22	15.00	2765.00	7460	20230704	-37.27	3987	20221028	17.38	7460	-37.27	20230704	4130	13.32	20230822	20600	-77.28	20230522	4130	13.32	20230822	1.76	N	361570	500	143 억		1735195	N	N	0	N	00	N
76	20230914	141009	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4665	-15	5	-0.32	209478105	44916	33.65	4680	4730	4630	6080	3280	4680	4663.77	6.06	0	1714	4826	4752	4691	4617	4556	4722	4587	144	1400	500	3360	5	1	28635291	1336	311.00	1.69	12	0.16	15.00	2765.00	7460	20230704	-37.47	3987	20221028	17.01	7460	-37.47	20230704	4130	12.95	20230822	20600	-77.35	20230522	4130	12.95	20230822	1.76	N	361570	500	143 억		1735195	N	N	0	N	00	N
77	20230914	130948	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4640	-40	5	-0.85	193541185	41487	31.08	4680	4730	4630	6080	3280	4680	4665.10	6.06	0	1543	4826	4752	4691	4617	4556	4722	4587	144	1400	500	3360	5	1	28635291	1329	309.33	1.68	12	0.14	15.00	2765.00	7460	20230704	-37.80	3987	20221028	16.38	7460	-37.80	20230704	4130	12.35	20230822	20600	-77.48	20230522	4130	12.35	20230822	1.76	N	361570	500	143 억		1735195	N	N	0	N	00	N
78	20230914	120956	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4650	-30	5	-0.64	140340640	30032	22.50	4680	4730	4640	6080	3280	4680	4673.04	6.06	0	-1583	4826	4752	4691	4617	4556	4722	4587	144	1400	500	3360	5	1	28635291	1332	310.00	1.68	12	0.10	15.00	2765.00	7460	20230704	-37.67	3987	20221028	16.63	7460	-37.67	20230704	4130	12.59	20230822	20600	-77.43	20230522	4130	12.59	20230822	1.76	N	361570	500	143 억		1735195	N	N	0	N	00	N
79	20230914	110949	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4645	-35	5	-0.75	122934300	26290	19.70	4680	4730	4640	6080	3280	4680	4676.09	6.06	0	-1086	4826	4752	4691	4617	4556	4722	4587	144	1400	500	3360	5	1	28635291	1330	309.67	1.68	12	0.09	15.00	2765.00	7460	20230704	-37.73	3987	20221028	16.50	7460	-37.73	20230704	4130	12.47	20230822	20600	-77.45	20230522	4130	12.47	20230822	1.76	N	361570	500	143 억		1735195	N	N	0	N	00	N
80	20230914	100942	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4655	-25	5	-0.53	65956850	14048	10.53	4680	4730	4655	6080	3280	4680	4695.11	6.06	0	196	4826	4752	4691	4617	4556	4722	4587	144	1400	500	3360	5	1	28635291	1333	310.33	1.68	12	0.05	15.00	2765.00	7460	20230704	-37.60	3987	20221028	16.75	7460	-37.60	20230704	4130	12.71	20230822	20600	-77.40	20230522	4130	12.71	20230822	1.76	N	361570	500	143 억		1735195	N	N	0	N	00	N
81	20230914	091001	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4730	50	2	1.07	41123460	8749	6.56	4680	4730	4665	6080	3280	4680	4700.36	6.06	0	2048	4826	4752	4691	4617	4556	4722	4587	144	1400	500	3360	5	1	28635291	1354	315.33	1.71	12	0.03	15.00	2765.00	7460	20230704	-36.60	3987	20221028	18.64	7460	-36.60	20230704	4130	14.53	20230822	20600	-77.04	20230522	4130	14.53	20230822	1.76	N	361570	500	143 억		1735195	N	N	0	N	00	N
82	20230913	161004	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4680	-90	5	-1.89	621266745	132890	141.22	4710	4765	4630	6200	3340	4770	4675.04	6.11	0	-15469	4953	4861	4773	4681	4593	4907	4727	144	1430	500	3430	5	1	28635291	1340	312.00	1.69	12	0.46	15.00	2765.00	7460	20230704	-37.27	3987	20221028	17.38	7460	-37.27	20230704	4130	13.32	20230822	20600	-77.28	20230522	4130	13.32	20230822	1.72	N	361570	500	143 억		1749571	N	N	0	N	00	N
83	20230913	150956	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4665	-105	5	-2.20	578432960	123661	131.42	4710	4765	4640	6200	3340	4770	4677.57	6.11	0	-16315	4953	4861	4773	4681	4593	4907	4727	144	1430	500	3430	5	1	28635291	1336	311.00	1.69	12	0.43	15.00	2765.00	7460	20230704	-37.47	3987	20221028	17.01	7460	-37.47	20230704	4130	12.95	20230822	20600	-77.35	20230522	4130	12.95	20230822	1.72	N	361570	500	143 억		1749571	N	N	0	N	00	N
84	20230913	141003	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4670	-100	5	-2.10	357856835	76321	81.11	4710	4765	4640	6200	3340	4770	4688.84	6.11	0	-20775	4953	4861	4773	4681	4593	4907	4727	144	1430	500	3430	5	1	28635291	1337	311.33	1.69	12	0.27	15.00	2765.00	7460	20230704	-37.40	3987	20221028	17.13	7460	-37.40	20230704	4130	13.08	20230822	20600	-77.33	20230522	4130	13.08	20230822	1.72	N	361570	500	143 억		1749571	N	N	0	N	00	N
85	20230913	130935	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4660	-110	5	-2.31	339124985	72315	76.85	4710	4765	4640	6200	3340	4770	4689.55	6.11	0	-18616	4953	4861	4773	4681	4593	4907	4727	144	1430	500	3430	5	1	28635291	1334	310.67	1.69	12	0.25	15.00	2765.00	7460	20230704	-37.53	3987	20221028	16.88	7460	-37.53	20230704	4130	12.83	20230822	20600	-77.38	20230522	4130	12.83	20230822	1.72	N	361570	500	143 억		1749571	N	N	0	N	00	N
86	20230913	121001	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4685	-85	5	-1.78	284001675	60494	64.29	4710	4765	4640	6200	3340	4770	4694.71	6.11	0	-16660	4953	4861	4773	4681	4593	4907	4727	144	1430	500	3430	5	1	28635291	1342	312.33	1.69	12	0.21	15.00	2765.00	7460	20230704	-37.20	3987	20221028	17.51	7460	-37.20	20230704	4130	13.44	20230822	20600	-77.26	20230522	4130	13.44	20230822	1.72	N	361570	500	143 억		1749571	N	N	0	N	00	N
87	20230913	111000	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4675	-95	5	-1.99	227397855	48343	51.37	4710	4765	4655	6200	3340	4770	4703.84	6.11	0	-14967	4953	4861	4773	4681	4593	4907	4727	144	1430	500	3430	5	1	28635291	1339	311.67	1.69	12	0.17	15.00	2765.00	7460	20230704	-37.33	3987	20221028	17.26	7460	-37.33	20230704	4130	13.20	20230822	20600	-77.31	20230522	4130	13.20	20230822	1.72	N	361570	500	143 억		1749571	N	N	0	N	00	N
88	20230913	100945	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4735	-35	5	-0.73	73200465	15486	16.46	4710	4765	4700	6200	3340	4770	4726.88	6.11	0	544	4953	4861	4773	4681	4593	4907	4727	144	1430	500	3430	5	1	28635291	1356	315.67	1.71	12	0.05	15.00	2765.00	7460	20230704	-36.53	3987	20221028	18.76	7460	-36.53	20230704	4130	14.65	20230822	20600	-77.01	20230522	4130	14.65	20230822	1.72	N	361570	500	143 억		1749571	N	N	0	N	00	N
89	20230913	090938	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4760	-10	5	-0.21	40448095	8586	9.12	4710	4760	4700	6200	3340	4770	4710.94	6.11	0	2594	4953	4861	4773	4681	4593	4907	4727	144	1430	500	3430	5	1	28635291	1363	317.33	1.72	12	0.03	15.00	2765.00	7460	20230704	-36.19	3987	20221028	19.39	7460	-36.19	20230704	4130	15.25	20230822	20600	-76.89	20230522	4130	15.25	20230822	1.72	N	361570	500	143 억		1749571	N	N	0	N	00	N
90	20230912	160936	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4770	10	2	0.21	443482975	92753	70.69	4750	4865	4685	6180	3335	4760	4781.36	6.15	0	-10269	4936	4847	4756	4667	4576	4892	4712	144	1420	500	3420	5	1	28635291	1366	318.00	1.73	12	0.32	15.00	2765.00	7460	20230704	-36.06	3987	20221028	19.64	7460	-36.06	20230704	4130	15.50	20230822	20600	-76.84	20230522	4130	15.50	20230822	1.71	N	361570	500	143 억		1759882	N	N	0	N	00	N
91	20230912	150946	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4760	0	3	0.00	396811035	83025	63.27	4750	4865	4685	6180	3335	4760	4779.44	6.15	0	-7871	4936	4847	4756	4667	4576	4892	4712	144	1420	500	3420	5	1	28635291	1363	317.33	1.72	12	0.29	15.00	2765.00	7460	20230704	-36.19	3987	20221028	19.39	7460	-36.19	20230704	4130	15.25	20230822	20600	-76.89	20230522	4130	15.25	20230822	1.71	N	361570	500	143 억		1759882	N	N	0	N	00	N
92	20230912	140944	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4725	-35	5	-0.74	341116500	71246	54.30	4750	4865	4685	6180	3335	4760	4787.91	6.15	0	-6906	4936	4847	4756	4667	4576	4892	4712	144	1420	500	3420	5	1	28635291	1353	315.00	1.71	12	0.25	15.00	2765.00	7460	20230704	-36.66	3987	20221028	18.51	7460	-36.66	20230704	4130	14.41	20230822	20600	-77.06	20230522	4130	14.41	20230822	1.71	N	361570	500	143 억		1759882	N	N	0	N	00	N
93	20230912	130931	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4750	-10	5	-0.21	282446360	58833	44.84	4750	4865	4685	6180	3335	4760	4800.89	6.15	0	-2742	4936	4847	4756	4667	4576	4892	4712	144	1420	500	3420	5	1	28635291	1360	316.67	1.72	12	0.21	15.00	2765.00	7460	20230704	-36.33	3987	20221028	19.14	7460	-36.33	20230704	4130	15.01	20230822	20600	-76.94	20230522	4130	15.01	20230822	1.71	N	361570	500	143 억		1759882	N	N	0	N	00	N
94	20230912	120931	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4755	-5	5	-0.11	248897620	51778	39.46	4750	4865	4685	6180	3335	4760	4807.12	6.15	0	758	4936	4847	4756	4667	4576	4892	4712	144	1420	500	3420	5	1	28635291	1362	317.00	1.72	12	0.18	15.00	2765.00	7460	20230704	-36.26	3987	20221028	19.26	7460	-36.26	20230704	4130	15.13	20230822	20600	-76.92	20230522	4130	15.13	20230822	1.71	N	361570	500	143 억		1759882	N	N	0	N	00	N
95	20230912	110937	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4785	25	2	0.53	194677315	40426	30.81	4750	4865	4685	6180	3335	4760	4815.80	6.15	0	2842	4936	4847	4756	4667	4576	4892	4712	144	1420	500	3420	5	1	28635291	1370	319.00	1.73	12	0.14	15.00	2765.00	7460	20230704	-35.86	3987	20221028	20.02	7460	-35.86	20230704	4130	15.86	20230822	20600	-76.77	20230522	4130	15.86	20230822	1.71	N	361570	500	143 억		1759882	N	N	0	N	00	N
96	20230912	100927	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4840	80	2	1.68	157778725	32728	24.94	4750	4865	4685	6180	3335	4760	4821.12	6.15	0	5740	4936	4847	4756	4667	4576	4892	4712	144	1420	500	3420	5	1	28635291	1386	322.67	1.75	12	0.11	15.00	2765.00	7460	20230704	-35.12	3987	20221028	21.39	7460	-35.12	20230704	4130	17.19	20230822	20600	-76.50	20230522	4130	17.19	20230822	1.71	N	361570	500	143 억		1759882	N	N	0	N	00	N
97	20230912	090949	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4770	10	2	0.21	22917105	4819	3.67	4750	4815	4685	6180	3335	4760	4755.47	6.15	0	1067	4936	4847	4756	4667	4576	4892	4712	144	1420	500	3420	5	1	28635291	1366	318.00	1.73	12	0.02	15.00	2765.00	7460	20230704	-36.06	3987	20221028	19.64	7460	-36.06	20230704	4130	15.50	20230822	20600	-76.84	20230522	4130	15.50	20230822	1.71	N	361570	500	143 억		1759882	N	N	0	N	00	N
98	20230911	160930	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4760	35	2	0.74	624804480	130941	154.45	4735	4845	4665	6140	3310	4725	4771.65	6.09	0	16429	4945	4835	4740	4630	4535	4890	4685	144	1415	500	3400	5	1	28635291	1363	317.33	1.72	12	0.46	15.00	2765.00	7460	20230704	-36.19	3987	20221028	19.39	7460	-36.19	20230704	4130	15.25	20230822	20600	-76.89	20230522	4130	15.25	20230822	1.69	N	361570	500	143 억		1743453	N	N	0	N	00	N
99	20230911	150932	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4755	30	2	0.63	607748640	127360	150.23	4735	4845	4665	6140	3310	4725	4771.90	6.09	0	17849	4945	4835	4740	4630	4535	4890	4685	144	1415	500	3400	5	1	28635291	1362	317.00	1.72	12	0.44	15.00	2765.00	7460	20230704	-36.26	3987	20221028	19.26	7460	-36.26	20230704	4130	15.13	20230822	20600	-76.92	20230522	4130	15.13	20230822	1.69	N	361570	500	143 억		1743453	N	N	0	N	00	N
100	20230911	140942	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4795	70	2	1.48	497406035	104276	123.00	4735	4845	4665	6140	3310	4725	4770.09	6.09	0	13786	4945	4835	4740	4630	4535	4890	4685	144	1415	500	3400	5	1	28635291	1373	319.67	1.73	12	0.36	15.00	2765.00	7460	20230704	-35.72	3987	20221028	20.27	7460	-35.72	20230704	4130	16.10	20230822	20600	-76.72	20230522	4130	16.10	20230822	1.69	N	361570	500	143 억		1743453	N	N	0	N	00	N
101	20230911	130915	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4780	55	2	1.16	460100280	96476	113.80	4735	4845	4665	6140	3310	4725	4769.06	6.09	0	10453	4945	4835	4740	4630	4535	4890	4685	144	1415	500	3400	5	1	28635291	1369	318.67	1.73	12	0.34	15.00	2765.00	7460	20230704	-35.92	3987	20221028	19.89	7460	-35.92	20230704	4130	15.74	20230822	20600	-76.80	20230522	4130	15.74	20230822	1.69	N	361570	500	143 억		1743453	N	N	0	N	00	N
102	20230911	120932	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4780	55	2	1.16	428955025	89979	106.14	4735	4845	4665	6140	3310	4725	4767.28	6.09	0	12389	4945	4835	4740	4630	4535	4890	4685	144	1415	500	3400	5	1	28635291	1369	318.67	1.73	12	0.31	15.00	2765.00	7460	20230704	-35.92	3987	20221028	19.89	7460	-35.92	20230704	4130	15.74	20230822	20600	-76.80	20230522	4130	15.74	20230822	1.69	N	361570	500	143 억		1743453	N	N	0	N	00	N
103	20230911	110914	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4810	85	2	1.80	161227750	33909	40.00	4735	4845	4665	6140	3310	4725	4754.72	6.09	0	10277	4945	4835	4740	4630	4535	4890	4685	144	1415	500	3400	5	1	28635291	1377	320.67	1.74	12	0.12	15.00	2765.00	7460	20230704	-35.52	3987	20221028	20.64	7460	-35.52	20230704	4130	16.46	20230822	20600	-76.65	20230522	4130	16.46	20230822	1.69	N	361570	500	143 억		1743453	N	N	0	N	00	N
104	20230911	100915	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4775	50	2	1.06	87786365	18643	21.99	4735	4775	4665	6140	3310	4725	4708.81	6.09	0	3598	4945	4835	4740	4630	4535	4890	4685	144	1415	500	3400	5	1	28635291	1367	318.33	1.73	12	0.07	15.00	2765.00	7460	20230704	-35.99	3987	20221028	19.76	7460	-35.99	20230704	4130	15.62	20230822	20600	-76.82	20230522	4130	15.62	20230822	1.69	N	361570	500	143 억		1743453	N	N	0	N	00	N
105	20230911	090912	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4710	-15	5	-0.32	31826445	6800	8.02	4735	4750	4665	6140	3310	4725	4680.36	6.09	0	403	4945	4835	4740	4630	4535	4890	4685	144	1415	500	3400	5	1	28635291	1349	314.00	1.70	12	0.02	15.00	2765.00	7460	20230704	-36.86	3987	20221028	18.13	7460	-36.86	20230704	4130	14.04	20230822	20600	-77.14	20230522	4130	14.04	20230822	1.69	N	361570	500	143 억		1743453	N	N	0	N	00	N
106	20230908	160936	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4725	80	2	1.72	401541495	84561	72.89	4690	4850	4645	6030	3255	4645	4748.54	6.04	0	14043	4788	4716	4678	4606	4568	4697	4587	144	1385	500	3340	5	1	28635291	1353	315.00	1.71	12	0.30	15.00	2765.00	7460	20230704	-36.66	3987	20221028	18.51	7460	-36.66	20230704	4130	14.41	20230822	20600	-77.06	20230522	4130	14.41	20230822	1.72	N	361570	500	143 억		1729409	N	N	0	N	00	N
107	20230908	150938	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4740	95	2	2.05	376630410	79280	68.34	4690	4850	4645	6030	3255	4645	4750.64	6.04	0	13335	4788	4716	4678	4606	4568	4697	4587	144	1385	500	3340	5	1	28635291	1357	316.00	1.71	12	0.28	15.00	2765.00	7460	20230704	-36.46	3987	20221028	18.89	7460	-36.46	20230704	4130	14.77	20230822	20600	-76.99	20230522	4130	14.77	20230822	1.72	N	361570	500	143 억		1729409	N	N	0	N	00	N
108	20230908	140926	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4745	100	2	2.15	360678675	75914	65.43	4690	4850	4645	6030	3255	4645	4751.15	6.04	0	13508	4788	4716	4678	4606	4568	4697	4587	144	1385	500	3340	5	1	28635291	1359	316.33	1.72	12	0.27	15.00	2765.00	7460	20230704	-36.39	3987	20221028	19.01	7460	-36.39	20230704	4130	14.89	20230822	20600	-76.97	20230522	4130	14.89	20230822	1.72	N	361570	500	143 억		1729409	N	N	0	N	00	N
109	20230908	130935	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4740	95	2	2.05	342146610	72003	62.06	4690	4850	4645	6030	3255	4645	4751.84	6.04	0	12661	4788	4716	4678	4606	4568	4697	4587	144	1385	500	3340	5	1	28635291	1357	316.00	1.71	12	0.25	15.00	2765.00	7460	20230704	-36.46	3987	20221028	18.89	7460	-36.46	20230704	4130	14.77	20230822	20600	-76.99	20230522	4130	14.77	20230822	1.72	N	361570	500	143 억		1729409	N	N	0	N	00	N
110	20230908	120947	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4780	135	2	2.91	319600110	67262	57.98	4690	4850	4645	6030	3255	4645	4751.57	6.04	0	11019	4788	4716	4678	4606	4568	4697	4587	144	1385	500	3340	5	1	28635291	1369	318.67	1.73	12	0.23	15.00	2765.00	7460	20230704	-35.92	3987	20221028	19.89	7460	-35.92	20230704	4130	15.74	20230822	20600	-76.80	20230522	4130	15.74	20230822	1.72	N	361570	500	143 억		1729409	N	N	0	N	00	N
111	20230908	110942	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4800	155	2	3.34	288617880	60770	52.38	4690	4850	4645	6030	3255	4645	4749.35	6.04	0	9474	4788	4716	4678	4606	4568	4697	4587	144	1385	500	3340	5	1	28635291	1374	320.00	1.74	12	0.21	15.00	2765.00	7460	20230704	-35.66	3987	20221028	20.39	7460	-35.66	20230704	4130	16.22	20230822	20600	-76.70	20230522	4130	16.22	20230822	1.72	N	361570	500	143 억		1729409	N	N	0	N	00	N
112	20230908	100934	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4735	90	2	1.94	122175050	26081	22.48	4690	4735	4645	6030	3255	4645	4684.45	6.04	0	548	4788	4716	4678	4606	4568	4697	4587	144	1385	500	3340	5	1	28635291	1356	315.67	1.71	12	0.09	15.00	2765.00	7460	20230704	-36.53	3987	20221028	18.76	7460	-36.53	20230704	4130	14.65	20230822	20600	-77.01	20230522	4130	14.65	20230822	1.72	N	361570	500	143 억		1729409	N	N	0	N	00	N
113	20230908	090941	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4650	5	2	0.11	19056525	4096	3.53	4690	4690	4645	6030	3255	4645	4652.47	6.04	0	846	4788	4716	4678	4606	4568	4697	4587	144	1385	500	3340	5	1	28635291	1332	310.00	1.68	12	0.01	15.00	2765.00	7460	20230704	-37.67	3987	20221028	16.63	7460	-37.67	20230704	4130	12.59	20230822	20600	-77.43	20230522	4130	12.59	20230822	1.72	N	361570	500	143 억		1729409	N	N	0	N	00	N
114	20230907	160923	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4645	-85	5	-1.80	543459005	115816	182.21	4735	4750	4640	6140	3315	4730	4692.51	6.05	0	-3669	4893	4811	4748	4666	4603	4780	4635	144	1410	500	3400	5	1	28635291	1330	309.67	1.68	12	0.40	15.00	2765.00	7460	20230704	-37.73	3987	20221028	16.50	7460	-37.73	20230704	4130	12.47	20230822	20600	-77.45	20230522	4130	12.47	20230822	1.73	N	361570	500	143 억		1732712	N	N	0	N	00	N
115	20230907	150929	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4645	-85	5	-1.80	531629075	113270	178.20	4735	4750	4645	6140	3315	4730	4693.47	6.05	0	-3744	4893	4811	4748	4666	4603	4780	4635	144	1410	500	3400	5	1	28635291	1330	309.67	1.68	12	0.40	15.00	2765.00	7460	20230704	-37.73	3987	20221028	16.50	7460	-37.73	20230704	4130	12.47	20230822	20600	-77.45	20230522	4130	12.47	20230822	1.73	N	361570	500	143 억		1732712	N	N	0	N	00	N
116	20230907	140928	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4665	-65	5	-1.37	497801540	106008	166.78	4735	4750	4645	6140	3315	4730	4695.89	6.05	0	-3808	4893	4811	4748	4666	4603	4780	4635	144	1410	500	3400	5	1	28635291	1336	311.00	1.69	12	0.37	15.00	2765.00	7460	20230704	-37.47	3987	20221028	17.01	7460	-37.47	20230704	4130	12.95	20230822	20600	-77.35	20230522	4130	12.95	20230822	1.73	N	361570	500	143 억		1732712	N	N	0	N	00	N
117	20230907	130922	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4720	-10	5	-0.21	400232200	85125	133.92	4735	4750	4645	6140	3315	4730	4701.70	6.05	0	-7874	4893	4811	4748	4666	4603	4780	4635	144	1410	500	3400	5	1	28635291	1352	314.67	1.71	12	0.30	15.00	2765.00	7460	20230704	-36.73	3987	20221028	18.38	7460	-36.73	20230704	4130	14.29	20230822	20600	-77.09	20230522	4130	14.29	20230822	1.73	N	361570	500	143 억		1732712	N	N	0	N	00	N
118	20230907	120936	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4725	-5	5	-0.11	397799330	84609	133.11	4735	4750	4645	6140	3315	4730	4701.62	6.05	0	-8167	4893	4811	4748	4666	4603	4780	4635	144	1410	500	3400	5	1	28635291	1353	315.00	1.71	12	0.30	15.00	2765.00	7460	20230704	-36.66	3987	20221028	18.51	7460	-36.66	20230704	4130	14.41	20230822	20600	-77.06	20230522	4130	14.41	20230822	1.73	N	361570	500	143 억		1732712	N	N	0	N	00	N
119	20230907	110925	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4725	-5	5	-0.11	345017815	73434	115.53	4735	4750	4645	6140	3315	4730	4698.34	6.05	0	-8182	4893	4811	4748	4666	4603	4780	4635	144	1410	500	3400	5	1	28635291	1353	315.00	1.71	12	0.26	15.00	2765.00	7460	20230704	-36.66	3987	20221028	18.51	7460	-36.66	20230704	4130	14.41	20230822	20600	-77.06	20230522	4130	14.41	20230822	1.73	N	361570	500	143 억		1732712	N	N	0	N	00	N
120	20230907	100926	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4700	-30	5	-0.63	253444335	53933	84.85	4735	4750	4645	6140	3315	4730	4699.24	6.05	0	-11020	4893	4811	4748	4666	4603	4780	4635	144	1410	500	3400	5	1	28635291	1346	313.33	1.70	12	0.19	15.00	2765.00	7460	20230704	-37.00	3987	20221028	17.88	7460	-37.00	20230704	4130	13.80	20230822	20600	-77.18	20230522	4130	13.80	20230822	1.73	N	361570	500	143 억		1732712	N	N	0	N	00	N
121	20230907	090940	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4740	10	2	0.21	25321155	5365	8.44	4735	4740	4700	6140	3315	4730	4719.69	6.05	0	-2020	4893	4811	4748	4666	4603	4780	4635	144	1410	500	3400	5	1	28635291	1357	316.00	1.71	12	0.02	15.00	2765.00	7460	20230704	-36.46	3987	20221028	18.89	7460	-36.46	20230704	4130	14.77	20230822	20600	-76.99	20230522	4130	14.77	20230822	1.73	N	361570	500	143 억		1732712	N	N	0	N	00	N
122	20230906	160927	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4730	-5	5	-0.11	300605120	63450	47.02	4740	4830	4685	6150	3315	4735	4737.67	6.07	0	-5169	4948	4841	4763	4656	4578	4802	4617	144	1415	500	3400	5	1	28635291	1354	315.33	1.71	12	0.22	15.00	2765.00	7460	20230704	-36.60	3987	20221028	18.64	7460	-36.60	20230704	4130	14.53	20230822	20600	-77.04	20230522	4130	14.53	20230822	1.73	N	361570	500	143 억		1738175	N	N	0	N	00	N
123	20230906	150929	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4730	-5	5	-0.11	289425395	61085	45.27	4740	4830	4685	6150	3315	4735	4738.08	6.07	0	-4925	4948	4841	4763	4656	4578	4802	4617	144	1415	500	3400	5	1	28635291	1354	315.33	1.71	12	0.21	15.00	2765.00	7460	20230704	-36.60	3987	20221028	18.64	7460	-36.60	20230704	4130	14.53	20230822	20600	-77.04	20230522	4130	14.53	20230822	1.73	N	361570	500	143 억		1738175	N	N	0	N	00	N
124	20230906	140929	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4720	-15	5	-0.32	272041430	57400	42.54	4740	4830	4685	6150	3315	4735	4739.40	6.07	0	-3190	4948	4841	4763	4656	4578	4802	4617	144	1415	500	3400	5	1	28635291	1352	314.67	1.71	12	0.20	15.00	2765.00	7460	20230704	-36.73	3987	20221028	18.38	7460	-36.73	20230704	4130	14.29	20230822	20600	-77.09	20230522	4130	14.29	20230822	1.73	N	361570	500	143 억		1738175	N	N	0	N	00	N
125	20230906	130918	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4710	-25	5	-0.53	234714555	49494	36.68	4740	4830	4685	6150	3315	4735	4742.28	6.07	0	-1917	4948	4841	4763	4656	4578	4802	4617	144	1415	500	3400	5	1	28635291	1349	314.00	1.70	12	0.17	15.00	2765.00	7460	20230704	-36.86	3987	20221028	18.13	7460	-36.86	20230704	4130	14.04	20230822	20600	-77.14	20230522	4130	14.04	20230822	1.73	N	361570	500	143 억		1738175	N	N	0	N	00	N
126	20230906	120930	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4710	-25	5	-0.53	209655715	44159	32.73	4740	4830	4685	6150	3315	4735	4747.75	6.07	0	-1942	4948	4841	4763	4656	4578	4802	4617	144	1415	500	3400	5	1	28635291	1349	314.00	1.70	12	0.15	15.00	2765.00	7460	20230704	-36.86	3987	20221028	18.13	7460	-36.86	20230704	4130	14.04	20230822	20600	-77.14	20230522	4130	14.04	20230822	1.73	N	361570	500	143 억		1738175	N	N	0	N	00	N
127	20230906	110938	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4780	45	2	0.95	145174000	30503	22.61	4740	4830	4685	6150	3315	4735	4759.34	6.07	0	-3086	4948	4841	4763	4656	4578	4802	4617	144	1415	500	3400	5	1	28635291	1369	318.67	1.73	12	0.11	15.00	2765.00	7460	20230704	-35.92	3987	20221028	19.89	7460	-35.92	20230704	4130	15.74	20230822	20600	-76.80	20230522	4130	15.74	20230822	1.73	N	361570	500	143 억		1738175	N	N	0	N	00	N
128	20230906	100914	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4750	15	2	0.32	71406380	15099	11.19	4740	4760	4685	6150	3315	4735	4729.21	6.07	0	-2686	4948	4841	4763	4656	4578	4802	4617	144	1415	500	3400	5	1	28635291	1360	316.67	1.72	12	0.05	15.00	2765.00	7460	20230704	-36.33	3987	20221028	19.14	7460	-36.33	20230704	4130	15.01	20230822	20600	-76.94	20230522	4130	15.01	20230822	1.73	N	361570	500	143 억		1738175	N	N	0	N	00	N
129	20230906	090915	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4740	5	2	0.11	10024630	2127	1.58	4740	4740	4700	6150	3315	4735	4713.04	6.07	0	-1634	4948	4841	4763	4656	4578	4802	4617	144	1415	500	3400	5	1	28635291	1357	316.00	1.71	12	0.01	15.00	2765.00	7460	20230704	-36.46	3987	20221028	18.89	7460	-36.46	20230704	4130	14.77	20230822	20600	-76.99	20230522	4130	14.77	20230822	1.73	N	361570	500	143 억		1738175	N	N	0	N	00	N
130	20230905	160915	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4735	-90	5	-1.87	638609745	134652	139.62	4830	4870	4685	6270	3380	4825	4742.67	6.10	0	-8625	4995	4910	4830	4745	4665	4952	4787	144	1445	500	3470	5	1	28635291	1356	315.67	1.71	12	0.47	15.00	2765.00	7460	20230704	-36.53	3987	20221028	18.76	7460	-36.53	20230704	4130	14.65	20230822	20600	-77.01	20230522	4130	14.65	20230822	1.68	N	361570	500	143 억		1746801	N	N	0	N	00	N
131	20230905	150930	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4740	-85	5	-1.76	622394945	131225	136.07	4830	4870	4685	6270	3380	4825	4742.96	6.10	0	-8000	4995	4910	4830	4745	4665	4952	4787	144	1445	500	3470	5	1	28635291	1357	316.00	1.71	12	0.46	15.00	2765.00	7460	20230704	-36.46	3987	20221028	18.89	7460	-36.46	20230704	4130	14.77	20230822	20600	-76.99	20230522	4130	14.77	20230822	1.68	N	361570	500	143 억		1746801	N	N	0	N	00	N
132	20230905	140927	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4720	-105	5	-2.18	571244780	120423	124.87	4830	4870	4685	6270	3380	4825	4743.65	6.10	0	-11111	4995	4910	4830	4745	4665	4952	4787	144	1445	500	3470	5	1	28635291	1352	314.67	1.71	12	0.42	15.00	2765.00	7460	20230704	-36.73	3987	20221028	18.38	7460	-36.73	20230704	4130	14.29	20230822	20600	-77.09	20230522	4130	14.29	20230822	1.68	N	361570	500	143 억		1746801	N	N	0	N	00	N
133	20230905	130910	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4745	-80	5	-1.66	382181145	80692	83.67	4830	4870	4685	6270	3380	4825	4736.30	6.10	0	-11299	4995	4910	4830	4745	4665	4952	4787	144	1445	500	3470	5	1	28635291	1359	316.33	1.72	12	0.28	15.00	2765.00	7460	20230704	-36.39	3987	20221028	19.01	7460	-36.39	20230704	4130	14.89	20230822	20600	-76.97	20230522	4130	14.89	20230822	1.68	N	361570	500	143 억		1746801	N	N	0	N	00	N
134	20230905	120911	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4710	-115	5	-2.38	357042655	75392	78.18	4830	4870	4685	6270	3380	4825	4735.82	6.10	0	-9216	4995	4910	4830	4745	4665	4952	4787	144	1445	500	3470	5	1	28635291	1349	314.00	1.70	12	0.26	15.00	2765.00	7460	20230704	-36.86	3987	20221028	18.13	7460	-36.86	20230704	4130	14.04	20230822	20600	-77.14	20230522	4130	14.04	20230822	1.68	N	361570	500	143 억		1746801	N	N	0	N	00	N
135	20230905	110918	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4720	-105	5	-2.18	249148085	52501	54.44	4830	4870	4700	6270	3380	4825	4745.59	6.10	0	-4066	4995	4910	4830	4745	4665	4952	4787	144	1445	500	3470	5	1	28635291	1352	314.67	1.71	12	0.18	15.00	2765.00	7460	20230704	-36.73	3987	20221028	18.38	7460	-36.73	20230704	4130	14.29	20230822	20600	-77.09	20230522	4130	14.29	20230822	1.68	N	361570	500	143 억		1746801	N	N	0	N	00	N
136	20230905	100906	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4765	-60	5	-1.24	112252530	23510	24.38	4830	4870	4735	6270	3380	4825	4774.67	6.10	0	-10561	4995	4910	4830	4745	4665	4952	4787	144	1445	500	3470	5	1	28635291	1364	317.67	1.72	12	0.08	15.00	2765.00	7460	20230704	-36.13	3987	20221028	19.51	7460	-36.13	20230704	4130	15.38	20230822	20600	-76.87	20230522	4130	15.38	20230822	1.68	N	361570	500	143 억		1746801	N	N	0	N	00	N
137	20230905	090907	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4815	-10	5	-0.21	14981400	3106	3.22	4830	4870	4805	6270	3380	4825	4823.37	6.10	0	-2748	4995	4910	4830	4745	4665	4952	4787	144	1445	500	3470	5	1	28635291	1379	321.00	1.74	12	0.01	15.00	2765.00	7460	20230704	-35.46	3987	20221028	20.77	7460	-35.46	20230704	4130	16.59	20230822	20600	-76.63	20230522	4130	16.59	20230822	1.68	N	361570	500	143 억		1746801	N	N	0	N	00	N
138	20230904	160900	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4825	25	2	0.52	463726510	96386	74.52	4810	4915	4750	6240	3360	4800	4811.13	6.17	0	-20944	5006	4902	4821	4717	4636	4955	4770	144	1440	500	3450	5	1	28635291	1382	321.67	1.75	12	0.34	15.00	2765.00	7460	20230704	-35.32	3987	20221028	21.02	7460	-35.32	20230704	4130	16.83	20230822	20600	-76.58	20230522	4130	16.83	20230822	1.68	N	361570	500	143 억		1767746	N	N	0	N	00	N
139	20230904	150847	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4785	-15	5	-0.31	404171770	83966	64.92	4810	4915	4750	6240	3360	4800	4813.52	6.17	0	-16566	5006	4902	4821	4717	4636	4955	4770	144	1440	500	3450	5	1	28635291	1370	319.00	1.73	12	0.29	15.00	2765.00	7460	20230704	-35.86	3987	20221028	20.02	7460	-35.86	20230704	4130	15.86	20230822	20600	-76.77	20230522	4130	15.86	20230822	1.68	N	361570	500	143 억		1767746	N	N	0	N	00	N
140	20230904	140846	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4820	20	2	0.42	363991905	75570	58.43	4810	4915	4750	6240	3360	4800	4816.62	6.17	0	-15484	5006	4902	4821	4717	4636	4955	4770	144	1440	500	3450	5	1	28635291	1380	321.33	1.74	12	0.26	15.00	2765.00	7460	20230704	-35.39	3987	20221028	20.89	7460	-35.39	20230704	4130	16.71	20230822	20600	-76.60	20230522	4130	16.71	20230822	1.68	N	361570	500	143 억		1767746	N	N	0	N	00	N
141	20230904	130900	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4810	10	2	0.21	340028635	70563	54.55	4810	4915	4750	6240	3360	4800	4818.80	6.17	0	-14533	5006	4902	4821	4717	4636	4955	4770	144	1440	500	3450	5	1	28635291	1377	320.67	1.74	12	0.25	15.00	2765.00	7460	20230704	-35.52	3987	20221028	20.64	7460	-35.52	20230704	4130	16.46	20230822	20600	-76.65	20230522	4130	16.46	20230822	1.68	N	361570	500	143 억		1767746	N	N	0	N	00	N
142	20230904	120844	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4780	-20	5	-0.42	287379095	59567	46.05	4810	4915	4750	6240	3360	4800	4824.47	6.17	0	-12807	5006	4902	4821	4717	4636	4955	4770	144	1440	500	3450	5	1	28635291	1369	318.67	1.73	12	0.21	15.00	2765.00	7460	20230704	-35.92	3987	20221028	19.89	7460	-35.92	20230704	4130	15.74	20230822	20600	-76.80	20230522	4130	15.74	20230822	1.68	N	361570	500	143 억		1767746	N	N	0	N	00	N
143	20230904	110827	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4815	15	2	0.31	228717470	47339	36.60	4810	4915	4750	6240	3360	4800	4831.48	6.17	0	-5031	5006	4902	4821	4717	4636	4955	4770	144	1440	500	3450	5	1	28635291	1379	321.00	1.74	12	0.17	15.00	2765.00	7460	20230704	-35.46	3987	20221028	20.77	7460	-35.46	20230704	4130	16.59	20230822	20600	-76.63	20230522	4130	16.59	20230822	1.68	N	361570	500	143 억		1767746	N	N	0	N	00	N
144	20230904	100833	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4845	45	2	0.94	158432300	32730	25.30	4810	4915	4750	6240	3360	4800	4840.58	6.17	0	884	5006	4902	4821	4717	4636	4955	4770	144	1440	500	3450	5	1	28635291	1387	323.00	1.75	12	0.11	15.00	2765.00	7460	20230704	-35.05	3987	20221028	21.52	7460	-35.05	20230704	4130	17.31	20230822	20600	-76.48	20230522	4130	17.31	20230822	1.68	N	361570	500	143 억		1767746	N	N	0	N	00	N
145	20230904	090845	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4840	40	2	0.83	51882770	10800	8.35	4810	4845	4750	6240	3360	4800	4803.96	6.17	0	-7497	5006	4902	4821	4717	4636	4955	4770	144	1440	500	3450	5	1	28635291	1386	322.67	1.75	12	0.04	15.00	2765.00	7460	20230704	-35.12	3987	20221028	21.39	7460	-35.12	20230704	4130	17.19	20230822	20600	-76.50	20230522	4130	17.19	20230822	1.68	N	361570	500	143 억		1767746	N	N	0	N	00	N
146	20230901	160837	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4800	45	2	0.95	623103205	128655	147.37	4765	4925	4740	6180	3330	4755	4843.23	6.12	0	15665	4888	4821	4783	4716	4678	4802	4697	144	1425	500	3420	5	1	28635291	1374	320.00	1.74	12	0.45	15.00	2765.00	7460	20230704	-35.66	3987	20221028	20.39	7460	-35.66	20230704	4130	16.22	20230822	20600	-76.70	20230522	4130	16.22	20230822	1.76	N	361570	500	143 억		1752081	N	N	0	N	00	N
147	20230901	150850	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4800	45	2	0.95	595528975	122914	140.79	4765	4925	4740	6180	3330	4755	4845.09	6.12	0	15117	4888	4821	4783	4716	4678	4802	4697	144	1425	500	3420	5	1	28635291	1374	320.00	1.74	12	0.43	15.00	2765.00	7460	20230704	-35.66	3987	20221028	20.39	7460	-35.66	20230704	4130	16.22	20230822	20600	-76.70	20230522	4130	16.22	20230822	1.76	N	361570	500	143 억		1752081	N	N	0	N	00	N
148	20230901	140850	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4800	45	2	0.95	543290975	112013	128.30	4765	4925	4740	6180	3330	4755	4850.25	6.12	0	11751	4888	4821	4783	4716	4678	4802	4697	144	1425	500	3420	5	1	28635291	1374	320.00	1.74	12	0.39	15.00	2765.00	7460	20230704	-35.66	3987	20221028	20.39	7460	-35.66	20230704	4130	16.22	20230822	20600	-76.70	20230522	4130	16.22	20230822	1.76	N	361570	500	143 억		1752081	N	N	0	N	00	N
149	20230901	130823	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4890	135	2	2.84	396303420	81457	93.30	4765	4925	4740	6180	3330	4755	4865.19	6.12	0	-559	4888	4821	4783	4716	4678	4802	4697	144	1425	500	3420	5	1	28635291	1400	326.00	1.77	12	0.28	15.00	2765.00	7460	20230704	-34.45	3987	20221028	22.65	7460	-34.45	20230704	4130	18.40	20230822	20600	-76.26	20230522	4130	18.40	20230822	1.76	N	361570	500	143 억		1752081	N	N	0	N	00	N
150	20230901	120835	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4865	110	2	2.31	353717205	72741	83.32	4765	4925	4740	6180	3330	4755	4862.69	6.12	0	-1540	4888	4821	4783	4716	4678	4802	4697	144	1425	500	3420	5	1	28635291	1393	324.33	1.76	12	0.25	15.00	2765.00	7460	20230704	-34.79	3987	20221028	22.02	7460	-34.79	20230704	4130	17.80	20230822	20600	-76.38	20230522	4130	17.80	20230822	1.76	N	361570	500	143 억		1752081	N	N	0	N	00	N
151	20230901	110833	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4895	140	2	2.94	268572540	55351	63.40	4765	4925	4740	6180	3330	4755	4852.17	6.12	0	-375	4888	4821	4783	4716	4678	4802	4697	144	1425	500	3420	5	1	28635291	1402	326.33	1.77	12	0.19	15.00	2765.00	7460	20230704	-34.38	3987	20221028	22.77	7460	-34.38	20230704	4130	18.52	20230822	20600	-76.24	20230522	4130	18.52	20230822	1.76	N	361570	500	143 억		1752081	N	N	0	N	00	N
152	20230901	100829	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4820	65	2	1.37	103281145	21500	24.63	4765	4840	4740	6180	3330	4755	4803.77	6.12	0	-440	4888	4821	4783	4716	4678	4802	4697	144	1425	500	3420	5	1	28635291	1380	321.33	1.74	12	0.08	15.00	2765.00	7460	20230704	-35.39	3987	20221028	20.89	7460	-35.39	20230704	4130	16.71	20230822	20600	-76.60	20230522	4130	16.71	20230822	1.76	N	361570	500	143 억		1752081	N	N	0	N	00	N
153	20230901	090817	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4755	0	3	0.00	27015890	5679	6.50	4765	4800	4740	6180	3330	4755	4757.16	6.12	0	-483	4888	4821	4783	4716	4678	4802	4697	144	1425	500	3420	5	1	28635291	1362	317.00	1.72	12	0.02	15.00	2765.00	7460	20230704	-36.26	3987	20221028	19.26	7460	-36.26	20230704	4130	15.13	20230822	20600	-76.92	20230522	4130	15.13	20230822	1.76	N	361570	500	143 억		1752081	N	N	0	N	00	N