KissMeData/204630/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	160920	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	530	-18	5	-3.28	283693445	534238	83.52	548	548	523	712	384	548	531.02	0.00	0	3921	576	562	538	524	500	569	531	507	164	500	380	1	1	101477186	538	-1.11	0.56	12	0.53	-477.00	947.00	2409	20221219	-78.00	399	20230407	32.83	1603	-66.94	20230104	399	32.83	20230407	11500	-95.39	20221123	401	32.17	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
3	20230927	150930	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	525	-23	5	-4.20	266071943	500990	78.32	548	548	523	712	384	548	531.09	0.00	0	20626	576	562	538	524	500	569	531	507	164	500	380	1	1	101477186	533	-1.10	0.55	12	0.49	-477.00	947.00	2409	20221219	-78.21	399	20230407	31.58	1603	-67.25	20230104	399	31.58	20230407	11500	-95.43	20221123	401	30.92	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
4	20230927	140931	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	529	-19	5	-3.47	163299624	305953	47.83	548	548	529	712	384	548	533.74	0.00	0	7876	576	562	538	524	500	569	531	507	164	500	380	1	1	101477186	537	-1.11	0.56	12	0.30	-477.00	947.00	2409	20221219	-78.04	399	20230407	32.58	1603	-67.00	20230104	399	32.58	20230407	11500	-95.40	20221123	401	31.92	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
5	20230927	130917	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	532	-16	5	-2.92	123657266	231207	36.15	548	548	529	712	384	548	534.83	0.00	0	6790	576	562	538	524	500	569	531	507	164	500	380	1	1	101477186	540	-1.12	0.56	12	0.23	-477.00	947.00	2409	20221219	-77.92	399	20230407	33.33	1603	-66.81	20230104	399	33.33	20230407	11500	-95.37	20221123	401	32.67	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
6	20230927	120917	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	531	-17	5	-3.10	110021835	205519	32.13	548	548	529	712	384	548	535.34	0.00	0	6818	576	562	538	524	500	569	531	507	164	500	380	1	1	101477186	539	-1.11	0.56	12	0.20	-477.00	947.00	2409	20221219	-77.96	399	20230407	33.08	1603	-66.87	20230104	399	33.08	20230407	11500	-95.38	20221123	401	32.42	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
7	20230927	110926	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	531	-17	5	-3.10	102000722	190409	29.77	548	548	529	712	384	548	535.69	0.00	0	8751	576	562	538	524	500	569	531	507	164	500	380	1	1	101477186	539	-1.11	0.56	12	0.19	-477.00	947.00	2409	20221219	-77.96	399	20230407	33.08	1603	-66.87	20230104	399	33.08	20230407	11500	-95.38	20221123	401	32.42	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
8	20230927	100918	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	534	-14	5	-2.55	61212579	113882	17.80	548	548	532	712	384	548	537.51	0.00	0	-5542	576	562	538	524	500	569	531	507	164	500	380	1	1	101477186	542	-1.12	0.56	12	0.11	-477.00	947.00	2409	20221219	-77.83	399	20230407	33.83	1603	-66.69	20230104	399	33.83	20230407	11500	-95.36	20221123	401	33.17	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
9	20230927	090936	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	539	-9	5	-1.64	5447194	10098	1.58	548	548	535	712	384	548	539.43	0.00	0	-4598	576	562	538	524	500	569	531	507	164	500	380	1	1	101477186	547	-1.13	0.57	12	0.01	-477.00	947.00	2409	20221219	-77.63	399	20230407	35.09	1603	-66.38	20230104	399	35.09	20230407	11500	-95.31	20221123	401	34.41	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
10	20230926	160918	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	548	-7	5	-1.26	344310811	638371	75.08	533	552	514	721	389	555	539.36	0.00	0	-107062	585	570	545	530	505	577	537	507	166	500	380	1	1	101477186	556	-1.15	0.58	12	0.63	-477.00	947.00	2409	20221219	-77.25	399	20230407	37.34	1603	-65.81	20230104	399	37.34	20230407	11500	-95.23	20221123	401	36.66	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
11	20230926	150917	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	541	-14	5	-2.52	284437625	528776	62.19	533	552	514	721	389	555	537.92	0.00	0	-103969	585	570	545	530	505	577	537	507	166	500	380	1	1	101477186	549	-1.13	0.57	12	0.52	-477.00	947.00	2409	20221219	-77.54	399	20230407	35.59	1603	-66.25	20230104	399	35.59	20230407	11500	-95.30	20221123	401	34.91	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
12	20230926	140912	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	535	-20	5	-3.60	221182366	411481	48.39	533	552	514	721	389	555	537.53	0.00	0	-94931	585	570	545	530	505	577	537	507	166	500	380	1	1	101477186	543	-1.12	0.56	12	0.41	-477.00	947.00	2409	20221219	-77.79	399	20230407	34.09	1603	-66.63	20230104	399	34.09	20230407	11500	-95.35	20221123	401	33.42	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
13	20230926	130914	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	543	-12	5	-2.16	140316492	259391	30.51	533	552	533	721	389	555	540.95	0.00	0	-69113	585	570	545	530	505	577	537	507	166	500	380	1	1	101477186	551	-1.14	0.57	12	0.26	-477.00	947.00	2409	20221219	-77.46	399	20230407	36.09	1603	-66.13	20230104	399	36.09	20230407	11500	-95.28	20221123	401	35.41	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
14	20230926	120921	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	540	-15	5	-2.70	81928866	151131	17.77	533	552	533	721	389	555	542.10	0.00	0	-32437	585	570	545	530	505	577	537	507	166	500	380	1	1	101477186	548	-1.13	0.57	12	0.15	-477.00	947.00	2409	20221219	-77.58	399	20230407	35.34	1603	-66.31	20230104	399	35.34	20230407	11500	-95.30	20221123	401	34.66	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
15	20230926	110917	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	542	-13	5	-2.34	60228875	111226	13.08	533	552	533	721	389	555	541.50	0.00	0	-23484	585	570	545	530	505	577	537	507	166	500	380	1	1	101477186	550	-1.14	0.57	12	0.11	-477.00	947.00	2409	20221219	-77.50	399	20230407	35.84	1603	-66.19	20230104	399	35.84	20230407	11500	-95.29	20221123	401	35.16	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
16	20230926	100916	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	544	-11	5	-1.98	46741510	86425	10.16	533	552	533	721	389	555	540.83	0.00	0	-23124	585	570	545	530	505	577	537	507	166	500	380	1	1	101477186	552	-1.14	0.57	12	0.09	-477.00	947.00	2409	20221219	-77.42	399	20230407	36.34	1603	-66.06	20230104	399	36.34	20230407	11500	-95.27	20221123	401	35.66	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
17	20230926	090918	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	545	-10	5	-1.80	8857747	16533	1.94	533	550	533	721	389	555	535.76	0.00	0	-486	585	570	545	530	505	577	537	507	166	500	380	1	1	101477186	553	-1.14	0.58	12	0.02	-477.00	947.00	2409	20221219	-77.38	399	20230407	36.59	1603	-66.00	20230104	399	36.59	20230407	11500	-95.26	20221123	401	35.91	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
18	20230925	160918	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	555	0	3	0.00	441662525	836552	42.95	540	560	520	721	389	555	527.94	0.00	0	-9821	637	595	550	508	463	617	530	507	166	500	380	1	1	101477186	563	-1.16	0.59	12	0.82	-477.00	947.00	2409	20221219	-76.96	399	20230407	39.10	1603	-65.38	20230104	399	39.10	20230407	11500	-95.17	20221123	401	38.40	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
19	20230925	150921	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	521	-34	5	-6.13	366198274	696226	35.74	540	555	520	721	389	555	525.98	0.00	0	4578	637	595	550	508	463	617	530	507	166	500	380	1	1	101477186	529	-1.09	0.55	12	0.69	-477.00	947.00	2409	20221219	-78.37	399	20230407	30.58	1603	-67.50	20230104	399	30.58	20230407	11500	-95.47	20221123	401	29.93	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
20	20230925	140905	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	523	-32	5	-5.77	293066983	556114	28.55	540	555	520	721	389	555	526.99	0.00	0	24055	637	595	550	508	463	617	530	507	166	500	380	1	1	101477186	531	-1.10	0.55	12	0.55	-477.00	947.00	2409	20221219	-78.29	399	20230407	31.08	1603	-67.37	20230104	399	31.08	20230407	11500	-95.45	20221123	401	30.42	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
21	20230925	130910	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	528	-27	5	-4.86	232601274	440641	22.62	540	555	520	721	389	555	527.87	0.00	0	31230	637	595	550	508	463	617	530	507	166	500	380	1	1	101477186	536	-1.11	0.56	12	0.43	-477.00	947.00	2409	20221219	-78.08	399	20230407	32.33	1603	-67.06	20230104	399	32.33	20230407	11500	-95.41	20221123	401	31.67	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
22	20230925	120914	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	531	-24	5	-4.32	207063649	392628	20.16	540	555	520	721	389	555	527.38	0.00	0	30893	637	595	550	508	463	617	530	507	166	500	380	1	1	101477186	539	-1.11	0.56	12	0.39	-477.00	947.00	2409	20221219	-77.96	399	20230407	33.08	1603	-66.87	20230104	399	33.08	20230407	11500	-95.38	20221123	401	32.42	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
23	20230925	110910	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	528	-27	5	-4.86	179382830	340176	17.46	540	555	520	721	389	555	527.32	0.00	0	28951	637	595	550	508	463	617	530	507	166	500	380	1	1	101477186	536	-1.11	0.56	12	0.34	-477.00	947.00	2409	20221219	-78.08	399	20230407	32.33	1603	-67.06	20230104	399	32.33	20230407	11500	-95.41	20221123	401	31.67	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
24	20230925	100915	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	522	-33	5	-5.95	123838788	234194	12.02	540	555	521	721	389	555	528.79	0.00	0	18458	637	595	550	508	463	617	530	507	166	500	380	1	1	101477186	530	-1.09	0.55	12	0.23	-477.00	947.00	2409	20221219	-78.33	399	20230407	30.83	1603	-67.44	20230104	399	30.83	20230407	11500	-95.46	20221123	401	30.17	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
25	20230925	090910	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	546	-9	5	-1.62	17011179	31269	1.61	540	555	531	721	389	555	544.03	0.00	0	-8194	637	595	550	508	463	617	530	507	166	500	380	1	1	101477186	554	-1.14	0.58	12	0.03	-477.00	947.00	2409	20221219	-77.33	399	20230407	36.84	1603	-65.94	20230104	399	36.84	20230407	11500	-95.25	20221123	401	36.16	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
26	20230922	160943	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	555	25	2	4.72	1085041378	1934467	110.64	530	592	505	689	371	530	560.90	0.00	0	140059	586	558	544	516	502	551	509	507	159	500	370	1	1	101477186	563	-1.16	0.59	12	1.91	-477.00	947.00	2409	20221219	-76.96	399	20230407	39.10	1603	-65.38	20230104	399	39.10	20230407	11500	-95.17	20221123	401	38.40	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
27	20230922	150937	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	549	19	2	3.58	1049988687	1870685	106.99	530	592	505	689	371	530	561.29	0.00	0	143441	586	558	544	516	502	551	509	507	159	500	370	1	1	101477186	557	-1.15	0.58	12	1.84	-477.00	947.00	2409	20221219	-77.21	399	20230407	37.59	1603	-65.75	20230104	399	37.59	20230407	11500	-95.23	20221123	401	36.91	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
28	20230922	140936	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	548	18	2	3.40	996769273	1773211	101.42	530	592	505	689	371	530	562.13	0.00	0	143150	586	558	544	516	502	551	509	507	159	500	370	1	1	101477186	556	-1.15	0.58	12	1.75	-477.00	947.00	2409	20221219	-77.25	399	20230407	37.34	1603	-65.81	20230104	399	37.34	20230407	11500	-95.23	20221123	401	36.66	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
29	20230922	130839	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	556	26	2	4.91	946360426	1681468	96.17	530	592	505	689	371	530	562.82	0.00	0	147266	586	558	544	516	502	551	509	507	159	500	370	1	1	101477186	564	-1.17	0.59	12	1.66	-477.00	947.00	2409	20221219	-76.92	399	20230407	39.35	1603	-65.32	20230104	399	39.35	20230407	11500	-95.17	20221123	401	38.65	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
30	20230922	120838	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	545	15	2	2.83	898505350	1594825	91.21	530	592	505	689	371	530	563.39	0.00	0	146396	586	558	544	516	502	551	509	507	159	500	370	1	1	101477186	553	-1.14	0.58	12	1.57	-477.00	947.00	2409	20221219	-77.38	399	20230407	36.59	1603	-66.00	20230104	399	36.59	20230407	11500	-95.26	20221123	401	35.91	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
31	20230922	110833	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	561	31	2	5.85	847256320	1501702	85.89	530	592	505	689	371	530	564.20	0.00	0	141740	586	558	544	516	502	551	509	507	159	500	370	1	1	101477186	569	-1.18	0.59	12	1.48	-477.00	947.00	2409	20221219	-76.71	399	20230407	40.60	1603	-65.00	20230104	399	40.60	20230407	11500	-95.12	20221123	401	39.90	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
32	20230922	100834	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	564	34	2	6.42	645663890	1146849	65.59	530	592	505	689	371	530	562.99	0.00	0	19816	586	558	544	516	502	551	509	507	159	500	370	1	1	101477186	572	-1.18	0.60	12	1.13	-477.00	947.00	2409	20221219	-76.59	399	20230407	41.35	1603	-64.82	20230104	399	41.35	20230407	11500	-95.10	20221123	401	40.65	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
33	20230922	090830	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	531	1	2	0.19	47041371	90101	5.15	530	553	505	689	371	530	522.10	0.00	0	10164	586	558	544	516	502	551	509	507	159	500	370	1	1	101477186	539	-1.11	0.56	12	0.09	-477.00	947.00	2409	20221219	-77.96	399	20230407	33.08	1603	-66.87	20230104	399	33.08	20230407	11500	-95.38	20221123	401	32.42	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
34	20230921	160835	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	530	-46	5	-7.99	939616076	1723436	21.67	572	572	530	748	404	576	545.22	0.00	0	8488	720	648	578	506	436	613	471	507	172	500	400	1	1	101477186	538	-1.11	0.56	12	1.70	-477.00	947.00	2409	20221219	-78.00	399	20230407	32.83	1603	-66.94	20230104	399	32.83	20230407	11500	-95.39	20221123	401	32.17	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
35	20230921	150824	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	536	-40	5	-6.94	872404358	1597159	20.08	572	572	530	748	404	576	546.22	0.00	0	20631	720	648	578	506	436	613	471	507	172	500	400	1	1	101477186	544	-1.12	0.57	12	1.57	-477.00	947.00	2409	20221219	-77.75	399	20230407	34.34	1603	-66.56	20230104	399	34.34	20230407	11500	-95.34	20221123	401	33.67	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
36	20230921	140830	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	544	-32	5	-5.56	608847259	1107062	13.92	572	572	540	748	404	576	549.97	0.00	0	-30646	720	648	578	506	436	613	471	507	172	500	400	1	1	101477186	552	-1.14	0.57	12	1.09	-477.00	947.00	2409	20221219	-77.42	399	20230407	36.34	1603	-66.06	20230104	399	36.34	20230407	11500	-95.27	20221123	401	35.66	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
37	20230921	130825	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	545	-31	5	-5.38	513122997	931641	11.71	572	572	540	748	404	576	550.77	0.00	0	-2232	720	648	578	506	436	613	471	507	172	500	400	1	1	101477186	553	-1.14	0.58	12	0.92	-477.00	947.00	2409	20221219	-77.38	399	20230407	36.59	1603	-66.00	20230104	399	36.59	20230407	11500	-95.26	20221123	401	35.91	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
38	20230921	120818	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	548	-28	5	-4.86	451427839	818251	10.29	572	572	541	748	404	576	551.70	0.00	0	9221	720	648	578	506	436	613	471	507	172	500	400	1	1	101477186	556	-1.15	0.58	12	0.81	-477.00	947.00	2409	20221219	-77.25	399	20230407	37.34	1603	-65.81	20230104	399	37.34	20230407	11500	-95.23	20221123	401	36.66	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
39	20230921	110837	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	546	-30	5	-5.21	406056783	735427	9.25	572	572	541	748	404	576	552.14	0.00	0	41943	720	648	578	506	436	613	471	507	172	500	400	1	1	101477186	554	-1.14	0.58	12	0.72	-477.00	947.00	2409	20221219	-77.33	399	20230407	36.84	1603	-65.94	20230104	399	36.84	20230407	11500	-95.25	20221123	401	36.16	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
40	20230921	100821	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	556	-20	5	-3.47	245677535	442594	5.56	572	572	545	748	404	576	555.09	0.00	0	36921	720	648	578	506	436	613	471	507	172	500	400	1	1	101477186	564	-1.17	0.59	12	0.44	-477.00	947.00	2409	20221219	-76.92	399	20230407	39.35	1603	-65.32	20230104	399	39.35	20230407	11500	-95.17	20221123	401	38.65	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
41	20230921	090826	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	563	-13	5	-2.26	32977059	58747	0.74	572	572	559	748	404	576	561.34	0.00	0	1055	720	648	578	506	436	613	471	507	172	500	400	1	1	101477186	571	-1.18	0.59	12	0.06	-477.00	947.00	2409	20221219	-76.63	399	20230407	41.10	1603	-64.88	20230104	399	41.10	20230407	11500	-95.10	20221123	401	40.40	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
42	20230920	160830	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	576	-82	5	-12.46	4514189447	7917037	288.71	650	650	508	855	461	658	570.18	0.00	0	-113986	695	676	651	632	607	664	620	507	197	500	460	1	1	101477186	585	-1.21	0.61	12	7.80	-477.00	947.00	2409	20221219	-76.09	399	20230407	44.36	1603	-64.07	20230104	399	44.36	20230407	11500	-94.99	20221123	401	43.64	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
43	20230920	150808	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	558	-100	5	-15.20	4376079855	7675526	279.90	650	650	508	855	461	658	570.13	0.00	0	-129916	695	676	651	632	607	664	620	507	197	500	460	1	1	101477186	566	-1.17	0.59	12	7.56	-477.00	947.00	2409	20221219	-76.84	399	20230407	39.85	1603	-65.19	20230104	399	39.85	20230407	11500	-95.15	20221123	401	39.15	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
44	20230920	140819	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	543	-115	5	-17.48	4011685268	7012131	255.71	650	650	508	855	461	658	572.11	0.00	0	-81036	695	676	651	632	607	664	620	507	197	500	460	1	1	101477186	551	-1.14	0.57	12	6.91	-477.00	947.00	2409	20221219	-77.46	399	20230407	36.09	1603	-66.13	20230104	399	36.09	20230407	11500	-95.28	20221123	401	35.41	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
45	20230920	130815	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	562	-96	5	-14.59	3652694599	6365146	232.12	650	650	508	855	461	658	573.86	0.00	0	-88374	695	676	651	632	607	664	620	507	197	500	460	1	1	101477186	570	-1.18	0.59	12	6.27	-477.00	947.00	2409	20221219	-76.67	399	20230407	40.85	1603	-64.94	20230104	399	40.85	20230407	11500	-95.11	20221123	401	40.15	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
46	20230920	120815	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	574	-84	5	-12.77	3442204347	5992354	218.52	650	650	508	855	461	658	574.43	0.00	0	-47279	695	676	651	632	607	664	620	507	197	500	460	1	1	101477186	582	-1.20	0.61	12	5.91	-477.00	947.00	2409	20221219	-76.17	399	20230407	43.86	1603	-64.19	20230104	399	43.86	20230407	11500	-95.01	20221123	401	43.14	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
47	20230920	110824	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	591	-67	5	-10.18	3221944111	5611449	204.63	650	650	508	855	461	658	574.17	0.00	0	-25793	695	676	651	632	607	664	620	507	197	500	460	1	1	101477186	600	-1.24	0.62	12	5.53	-477.00	947.00	2409	20221219	-75.47	399	20230407	48.12	1603	-63.13	20230104	399	48.12	20230407	11500	-94.86	20221123	401	47.38	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
48	20230920	100805	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	555	-103	5	-15.65	2424938992	4236568	154.49	650	650	508	855	461	658	572.38	0.00	0	431630	695	676	651	632	607	664	620	507	197	500	460	1	1	101477186	563	-1.16	0.59	12	4.17	-477.00	947.00	2409	20221219	-76.96	399	20230407	39.10	1603	-65.38	20230104	399	39.10	20230407	11500	-95.17	20221123	401	38.40	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
49	20230920	090816	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	626	-32	5	-4.86	197422419	314411	11.47	650	650	615	855	461	658	627.91	0.00	0	70546	695	676	651	632	607	664	620	507	197	500	460	1	1	101477186	635	-1.31	0.66	12	0.31	-477.00	947.00	2409	20221219	-74.01	399	20230407	56.89	1603	-60.95	20230104	399	56.89	20230407	11500	-94.56	20221123	401	56.11	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
50	20230919	160812	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	658	-6	5	-0.90	1761679150	2716433	100.14	664	670	626	863	465	664	648.51	0.00	0	-154644	708	685	660	637	612	697	649	507	199	500	460	1	1	101477186	668	-1.38	0.69	12	2.68	-477.00	947.00	2409	20221219	-72.69	399	20230407	64.91	1603	-58.95	20230104	399	64.91	20230407	11500	-94.28	20221123	401	64.09	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
51	20230919	150814	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	660	-4	5	-0.60	1618254462	2496590	92.03	664	670	626	863	465	664	648.19	0.00	0	-111453	708	685	660	637	612	697	649	507	199	500	460	1	1	101477186	670	-1.38	0.70	12	2.46	-477.00	947.00	2409	20221219	-72.60	399	20230407	65.41	1603	-58.83	20230104	399	65.41	20230407	11500	-94.26	20221123	401	64.59	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
52	20230919	140810	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	637	-27	5	-4.07	831208682	1288930	47.52	664	667	626	863	465	664	644.88	0.00	0	-24465	708	685	660	637	612	697	649	507	199	500	460	1	1	101477186	646	-1.34	0.67	12	1.27	-477.00	947.00	2409	20221219	-73.56	399	20230407	59.65	1603	-60.26	20230104	399	59.65	20230407	11500	-94.46	20221123	401	58.85	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
53	20230919	130757	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	650	-14	5	-2.11	785577007	1217897	44.90	664	667	626	863	465	664	645.03	0.00	0	14403	708	685	660	637	612	697	649	507	199	500	460	1	1	101477186	660	-1.36	0.69	12	1.20	-477.00	947.00	2409	20221219	-73.02	399	20230407	62.91	1603	-59.45	20230104	399	62.91	20230407	11500	-94.35	20221123	401	62.09	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
54	20230919	120814	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	648	-16	5	-2.41	705687137	1094388	40.34	664	667	626	863	465	664	644.82	0.00	0	39387	708	685	660	637	612	697	649	507	199	500	460	1	1	101477186	658	-1.36	0.68	12	1.08	-477.00	947.00	2409	20221219	-73.10	399	20230407	62.41	1603	-59.58	20230104	399	62.41	20230407	11500	-94.37	20221123	401	61.60	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
55	20230919	110818	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	633	-31	5	-4.67	504969523	778911	28.71	664	667	626	863	465	664	648.30	0.00	0	13214	708	685	660	637	612	697	649	507	199	500	460	1	1	101477186	642	-1.33	0.67	12	0.77	-477.00	947.00	2409	20221219	-73.72	399	20230407	58.65	1603	-60.51	20230104	399	58.65	20230407	11500	-94.50	20221123	401	57.86	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
56	20230919	100812	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	661	-3	5	-0.45	148836228	225669	8.32	664	667	655	863	465	664	659.53	0.00	0	-17974	708	685	660	637	612	697	649	507	199	500	460	1	1	101477186	671	-1.39	0.70	12	0.22	-477.00	947.00	2409	20221219	-72.56	399	20230407	65.66	1603	-58.76	20230104	399	65.66	20230407	11500	-94.25	20221123	401	64.84	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
57	20230919	090808	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	662	-2	5	-0.30	22233728	33704	1.24	664	664	657	863	465	664	659.67	0.00	0	-6012	708	685	660	637	612	697	649	507	199	500	460	1	1	101477186	672	-1.39	0.70	12	0.03	-477.00	947.00	2409	20221219	-72.52	399	20230407	65.91	1603	-58.70	20230104	399	65.91	20230407	11500	-94.24	20221123	401	65.09	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
58	20230918	160812	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	664	17	2	2.63	1791137201	2701040	342.12	647	683	635	841	453	647	663.13	0.00	0	-906	676	661	654	639	632	658	636	507	194	500	450	1	1	101477186	674	-1.39	0.70	12	2.66	-477.00	947.00	2409	20221219	-72.44	399	20230407	66.42	1603	-58.58	20230104	399	66.42	20230407	11500	-94.23	20221123	401	65.59	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
59	20230918	150810	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	665	18	2	2.78	1725546665	2602201	329.60	647	683	635	841	453	647	663.11	0.00	0	-4685	676	661	654	639	632	658	636	507	194	500	450	1	1	101477186	675	-1.39	0.70	12	2.56	-477.00	947.00	2409	20221219	-72.40	399	20230407	66.67	1603	-58.52	20230104	399	66.67	20230407	11500	-94.22	20221123	401	65.84	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
60	20230918	140830	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	660	13	2	2.01	1571452172	2371071	300.32	647	683	635	841	453	647	662.76	0.00	0	-8463	676	661	654	639	632	658	636	507	194	500	450	1	1	101477186	670	-1.38	0.70	12	2.34	-477.00	947.00	2409	20221219	-72.60	399	20230407	65.41	1603	-58.83	20230104	399	65.41	20230407	11500	-94.26	20221123	401	64.59	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
61	20230918	130809	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	659	12	2	1.85	1476671020	2227458	282.13	647	683	635	841	453	647	662.94	0.00	0	-6365	676	661	654	639	632	658	636	507	194	500	450	1	1	101477186	669	-1.38	0.70	12	2.20	-477.00	947.00	2409	20221219	-72.64	399	20230407	65.16	1603	-58.89	20230104	399	65.16	20230407	11500	-94.27	20221123	401	64.34	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
62	20230918	120814	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	672	25	2	3.86	1341588787	2023623	256.32	647	683	635	841	453	647	662.96	0.00	0	12460	676	661	654	639	632	658	636	507	194	500	450	1	1	101477186	682	-1.41	0.71	12	1.99	-477.00	947.00	2409	20221219	-72.10	399	20230407	68.42	1603	-58.08	20230104	399	68.42	20230407	11500	-94.16	20221123	401	67.58	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
63	20230918	110802	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	647	0	3	0.00	264801484	411830	52.16	647	656	635	841	453	647	642.99	0.00	0	-17953	676	661	654	639	632	658	636	507	194	500	450	1	1	101477186	657	-1.36	0.68	12	0.41	-477.00	947.00	2409	20221219	-73.14	399	20230407	62.16	1603	-59.64	20230104	399	62.16	20230407	11500	-94.37	20221123	401	61.35	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
64	20230918	100756	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	645	-2	5	-0.31	102772122	159466	20.20	647	656	635	841	453	647	644.48	0.00	0	19039	676	661	654	639	632	658	636	507	194	500	450	1	1	101477186	655	-1.35	0.68	12	0.16	-477.00	947.00	2409	20221219	-73.23	399	20230407	61.65	1603	-59.76	20230104	399	61.65	20230407	11500	-94.39	20221123	401	60.85	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
65	20230918	090759	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	641	-6	5	-0.93	35841432	55706	7.06	647	653	635	841	453	647	643.40	0.00	0	-1784	676	661	654	639	632	658	636	507	194	500	450	1	1	101477186	650	-1.34	0.68	12	0.05	-477.00	947.00	2409	20221219	-73.39	399	20230407	60.65	1603	-60.01	20230104	399	60.65	20230407	11500	-94.43	20221123	401	59.85	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
66	20230915	160806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	647	-23	5	-3.43	510620206	781109	18.45	669	669	647	871	469	670	653.73	0.00	0	-79423	714	692	663	641	612	677	626	507	201	500	460	1	1	101477186	657	-1.36	0.68	12	0.77	-477.00	947.00	2409	20221219	-73.14	399	20230407	62.16	1603	-59.64	20230104	399	62.16	20230407	11500	-94.37	20221123	401	61.35	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
67	20230915	150806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	652	-18	5	-2.69	474009308	724656	17.12	669	669	649	871	469	670	654.12	0.00	0	-76023	714	692	663	641	612	677	626	507	201	500	460	1	1	101477186	662	-1.37	0.69	12	0.71	-477.00	947.00	2409	20221219	-72.93	399	20230407	63.41	1603	-59.33	20230104	399	63.41	20230407	11500	-94.33	20221123	401	62.59	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
68	20230915	140807	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	656	-14	5	-2.09	388600957	593370	14.02	669	669	651	871	469	670	654.90	0.00	0	-62911	714	692	663	641	612	677	626	507	201	500	460	1	1	101477186	666	-1.38	0.69	12	0.58	-477.00	947.00	2409	20221219	-72.77	399	20230407	64.41	1603	-59.08	20230104	399	64.41	20230407	11500	-94.30	20221123	401	63.59	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
69	20230915	130800	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	654	-16	5	-2.39	345454177	527312	12.46	669	669	651	871	469	670	655.12	0.00	0	-59792	714	692	663	641	612	677	626	507	201	500	460	1	1	101477186	664	-1.37	0.69	12	0.52	-477.00	947.00	2409	20221219	-72.85	399	20230407	63.91	1603	-59.20	20230104	399	63.91	20230407	11500	-94.31	20221123	401	63.09	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
70	20230915	120806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	652	-18	5	-2.69	308317304	470360	11.11	669	669	652	871	469	670	655.49	0.00	0	-57757	714	692	663	641	612	677	626	507	201	500	460	1	1	101477186	662	-1.37	0.69	12	0.46	-477.00	947.00	2409	20221219	-72.93	399	20230407	63.41	1603	-59.33	20230104	399	63.41	20230407	11500	-94.33	20221123	401	62.59	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
71	20230915	110813	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	656	-14	5	-2.09	253399936	386260	9.12	669	669	652	871	469	670	656.03	0.00	0	-49680	714	692	663	641	612	677	626	507	201	500	460	1	1	101477186	666	-1.38	0.69	12	0.38	-477.00	947.00	2409	20221219	-72.77	399	20230407	64.41	1603	-59.08	20230104	399	64.41	20230407	11500	-94.30	20221123	401	63.59	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
72	20230915	100810	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	657	-13	5	-1.94	182505312	277972	6.57	669	669	652	871	469	670	656.56	0.00	0	-42214	714	692	663	641	612	677	626	507	201	500	460	1	1	101477186	667	-1.38	0.69	12	0.27	-477.00	947.00	2409	20221219	-72.73	399	20230407	64.66	1603	-59.01	20230104	399	64.66	20230407	11500	-94.29	20221123	401	63.84	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
73	20230915	090800	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	660	-10	5	-1.49	26338699	39835	0.94	669	669	655	871	469	670	661.19	0.00	0	2307	714	692	663	641	612	677	626	507	201	500	460	1	1	101477186	670	-1.38	0.70	12	0.04	-477.00	947.00	2409	20221219	-72.60	399	20230407	65.41	1603	-58.83	20230104	399	65.41	20230407	11500	-94.26	20221123	401	64.59	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
74	20230914	160809	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	670	0	3	0.00	2788477421	4200673	108.55	685	685	634	871	469	670	663.72	0.00	0	-264450	722	695	663	636	604	709	650	507	201	500	460	1	1	101477186	680	-1.40	0.71	12	4.14	-477.00	947.00	2409	20221219	-72.19	399	20230407	67.92	1603	-58.20	20230104	399	67.92	20230407	11500	-94.17	20221123	401	67.08	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
75	20230914	150746	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	668	-2	5	-0.30	2686260172	4047709	104.60	685	685	634	871	469	670	663.55	0.00	0	-253090	722	695	663	636	604	709	650	507	201	500	460	1	1	101477186	678	-1.40	0.71	12	3.99	-477.00	947.00	2409	20221219	-72.27	399	20230407	67.42	1603	-58.33	20230104	399	67.42	20230407	11500	-94.19	20221123	401	66.58	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
76	20230914	140759	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	674	4	2	0.60	2445215604	3688221	95.31	685	685	634	871	469	670	662.85	0.00	0	-257101	722	695	663	636	604	709	650	507	201	500	460	1	1	101477186	684	-1.41	0.71	12	3.63	-477.00	947.00	2409	20221219	-72.02	399	20230407	68.92	1603	-57.95	20230104	399	68.92	20230407	11500	-94.14	20221123	401	68.08	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
77	20230914	130746	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	664	-6	5	-0.90	1563784076	2369328	61.22	685	685	634	871	469	670	659.73	0.00	0	-262909	722	695	663	636	604	709	650	507	201	500	460	1	1	101477186	674	-1.39	0.70	12	2.33	-477.00	947.00	2409	20221219	-72.44	399	20230407	66.42	1603	-58.58	20230104	399	66.42	20230407	11500	-94.23	20221123	401	65.59	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
78	20230914	120755	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	648	-22	5	-3.28	1319320714	1999034	51.66	685	685	634	871	469	670	659.64	0.00	0	-242895	722	695	663	636	604	709	650	507	201	500	460	1	1	101477186	658	-1.36	0.68	12	1.97	-477.00	947.00	2409	20221219	-73.10	399	20230407	62.41	1603	-59.58	20230104	399	62.41	20230407	11500	-94.37	20221123	401	61.60	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
79	20230914	110748	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	640	-30	5	-4.48	1228816256	1858440	48.02	685	685	634	871	469	670	660.89	0.00	0	-233558	722	695	663	636	604	709	650	507	201	500	460	1	1	101477186	649	-1.34	0.68	12	1.83	-477.00	947.00	2409	20221219	-73.43	399	20230407	60.40	1603	-60.07	20230104	399	60.40	20230407	11500	-94.43	20221123	401	59.60	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
80	20230914	100742	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	648	-22	5	-3.28	985959974	1478760	38.21	685	685	645	871	469	670	666.60	0.00	0	-270511	722	695	663	636	604	709	650	507	201	500	460	1	1	101477186	658	-1.36	0.68	12	1.46	-477.00	947.00	2409	20221219	-73.10	399	20230407	62.41	1603	-59.58	20230104	399	62.41	20230407	11500	-94.37	20221123	401	61.60	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
81	20230914	090757	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	667	-3	5	-0.45	563299767	834433	21.56	685	685	659	871	469	670	675.50	0.00	0	-168948	722	695	663	636	604	709	650	507	201	500	460	1	1	101477186	677	-1.40	0.70	12	0.82	-477.00	947.00	2409	20221219	-72.31	399	20230407	67.17	1603	-58.39	20230104	399	67.17	20230407	11500	-94.20	20221123	401	66.33	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
82	20230913	160802	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	670	33	2	5.18	2414540416	3614890	170.91	638	690	631	828	446	637	667.94	0.00	0	66480	692	664	647	619	602	656	611	507	191	500	440	1	1	101477186	680	-1.40	0.71	12	3.56	-477.00	947.00	2409	20221219	-72.19	399	20230407	67.92	1603	-58.20	20230104	399	67.92	20230407	11500	-94.17	20221123	401	67.08	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
83	20230913	150753	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	669	32	2	5.02	2376234552	3557529	168.20	638	690	631	828	446	637	667.95	0.00	0	76239	692	664	647	619	602	656	611	507	191	500	440	1	1	101477186	679	-1.40	0.71	12	3.51	-477.00	947.00	2409	20221219	-72.23	399	20230407	67.67	1603	-58.27	20230104	399	67.67	20230407	11500	-94.18	20221123	401	66.83	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
84	20230913	140801	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	682	45	2	7.06	1384402606	2073394	98.03	638	690	631	828	446	637	667.70	0.00	0	52269	692	664	647	619	602	656	611	507	191	500	440	1	1	101477186	692	-1.43	0.72	12	2.04	-477.00	947.00	2409	20221219	-71.69	399	20230407	70.93	1603	-57.45	20230104	399	70.93	20230407	11500	-94.07	20221123	401	70.07	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
85	20230913	130738	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	662	25	2	3.92	780229794	1180986	55.84	638	670	631	828	446	637	660.66	0.00	0	-52684	692	664	647	619	602	656	611	507	191	500	440	1	1	101477186	672	-1.39	0.70	12	1.16	-477.00	947.00	2409	20221219	-72.52	399	20230407	65.91	1603	-58.70	20230104	399	65.91	20230407	11500	-94.24	20221123	401	65.09	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
86	20230913	120755	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	655	18	2	2.83	730138468	1105011	52.25	638	670	631	828	446	637	660.75	0.00	0	-46048	692	664	647	619	602	656	611	507	191	500	440	1	1	101477186	665	-1.37	0.69	12	1.09	-477.00	947.00	2409	20221219	-72.81	399	20230407	64.16	1603	-59.14	20230104	399	64.16	20230407	11500	-94.30	20221123	401	63.34	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
87	20230913	110757	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	662	25	2	3.92	666409098	1008015	47.66	638	670	631	828	446	637	661.11	0.00	0	-40900	692	664	647	619	602	656	611	507	191	500	440	1	1	101477186	672	-1.39	0.70	12	0.99	-477.00	947.00	2409	20221219	-72.52	399	20230407	65.91	1603	-58.70	20230104	399	65.91	20230407	11500	-94.24	20221123	401	65.09	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
88	20230913	100748	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	667	30	2	4.71	439472864	667754	31.57	638	670	631	828	446	637	658.14	0.00	0	-20050	692	664	647	619	602	656	611	507	191	500	440	1	1	101477186	677	-1.40	0.70	12	0.66	-477.00	947.00	2409	20221219	-72.31	399	20230407	67.17	1603	-58.39	20230104	399	67.17	20230407	11500	-94.20	20221123	401	66.33	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
89	20230913	090742	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	632	-5	5	-0.78	23715025	37254	1.76	638	646	631	828	446	637	636.58	0.00	0	-28972	692	664	647	619	602	656	611	507	191	500	440	1	1	101477186	641	-1.32	0.67	12	0.04	-477.00	947.00	2409	20221219	-73.77	399	20230407	58.40	1603	-60.57	20230104	399	58.40	20230407	11500	-94.50	20221123	401	57.61	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
90	20230912	160739	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	637	-25	5	-3.78	1348513412	2095682	38.84	664	675	630	860	464	662	643.48	0.00	0	-127482	767	714	677	624	587	696	606	507	198	500	460	1	1	101477186	646	-1.34	0.67	12	2.07	-477.00	947.00	2409	20221219	-73.56	399	20230407	59.65	1603	-60.26	20230104	399	59.65	20230407	11500	-94.46	20221123	401	58.85	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
91	20230912	150747	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	647	-15	5	-2.27	1169216979	1814806	33.63	664	675	635	860	464	662	644.27	0.00	0	-116602	767	714	677	624	587	696	606	507	198	500	460	1	1	101477186	657	-1.36	0.68	12	1.79	-477.00	947.00	2409	20221219	-73.14	399	20230407	62.16	1603	-59.64	20230104	399	62.16	20230407	11500	-94.37	20221123	401	61.35	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
92	20230912	140745	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	647	-15	5	-2.27	938675817	1459508	27.05	664	675	635	860	464	662	643.15	0.00	0	-107843	767	714	677	624	587	696	606	507	198	500	460	1	1	101477186	657	-1.36	0.68	12	1.44	-477.00	947.00	2409	20221219	-73.14	399	20230407	62.16	1603	-59.64	20230104	399	62.16	20230407	11500	-94.37	20221123	401	61.35	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
93	20230912	130735	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	644	-18	5	-2.72	820660023	1276420	23.65	664	675	635	860	464	662	642.94	0.00	0	-105227	767	714	677	624	587	696	606	507	198	500	460	1	1	101477186	654	-1.35	0.68	12	1.26	-477.00	947.00	2409	20221219	-73.27	399	20230407	61.40	1603	-59.83	20230104	399	61.40	20230407	11500	-94.40	20221123	401	60.60	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
94	20230912	120733	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	646	-16	5	-2.42	685750702	1066025	19.76	664	675	635	860	464	662	643.28	0.00	0	-93246	767	714	677	624	587	696	606	507	198	500	460	1	1	101477186	656	-1.35	0.68	12	1.05	-477.00	947.00	2409	20221219	-73.18	399	20230407	61.90	1603	-59.70	20230104	399	61.90	20230407	11500	-94.38	20221123	401	61.10	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
95	20230912	110739	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	643	-19	5	-2.87	534030037	829459	15.37	664	675	635	860	464	662	643.83	0.00	0	-77385	767	714	677	624	587	696	606	507	198	500	460	1	1	101477186	652	-1.35	0.68	12	0.82	-477.00	947.00	2409	20221219	-73.31	399	20230407	61.15	1603	-59.89	20230104	399	61.15	20230407	11500	-94.41	20221123	401	60.35	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
96	20230912	100733	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	651	-11	5	-1.66	293031457	452526	8.39	664	675	638	860	464	662	647.55	0.00	0	-15755	767	714	677	624	587	696	606	507	198	500	460	1	1	101477186	661	-1.36	0.69	12	0.45	-477.00	947.00	2409	20221219	-72.98	399	20230407	63.16	1603	-59.39	20230104	399	63.16	20230407	11500	-94.34	20221123	401	62.34	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
97	20230912	090750	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	646	-16	5	-2.42	80748904	124901	2.31	664	675	638	860	464	662	646.50	0.00	0	-13393	767	714	677	624	587	696	606	507	198	500	460	1	1	101477186	656	-1.35	0.68	12	0.12	-477.00	947.00	2409	20221219	-73.18	399	20230407	61.90	1603	-59.70	20230104	399	61.90	20230407	11500	-94.38	20221123	401	61.10	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
98	20230911	160733	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	662	-48	5	-6.76	3616292760	5363212	58.81	693	730	640	923	497	710	674.28	0.00	0	-468860	798	754	687	643	576	776	665	507	213	500	490	1	1	101477186	672	-1.39	0.70	12	5.29	-477.00	947.00	2409	20221219	-72.52	399	20230407	65.91	1603	-58.70	20230104	399	65.91	20230407	11500	-94.24	20221123	401	65.09	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
99	20230911	150738	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	662	-48	5	-6.76	3545854462	5256291	57.64	693	730	640	923	497	710	674.58	0.00	0	-450191	798	754	687	643	576	776	665	507	213	500	490	1	1	101477186	672	-1.39	0.70	12	5.18	-477.00	947.00	2409	20221219	-72.52	399	20230407	65.91	1603	-58.70	20230104	399	65.91	20230407	11500	-94.24	20221123	401	65.09	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
100	20230911	140748	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	668	-42	5	-5.92	3183309517	4702115	51.56	693	730	640	923	497	710	676.98	0.00	0	-388444	798	754	687	643	576	776	665	507	213	500	490	1	1	101477186	678	-1.40	0.71	12	4.63	-477.00	947.00	2409	20221219	-72.27	399	20230407	67.42	1603	-58.33	20230104	399	67.42	20230407	11500	-94.19	20221123	401	66.58	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
101	20230911	130722	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	673	-37	5	-5.21	3038669325	4484423	49.17	693	730	640	923	497	710	677.59	0.00	0	-329732	798	754	687	643	576	776	665	507	213	500	490	1	1	101477186	683	-1.41	0.71	12	4.42	-477.00	947.00	2409	20221219	-72.06	399	20230407	68.67	1603	-58.02	20230104	399	68.67	20230407	11500	-94.15	20221123	401	67.83	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
102	20230911	120734	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	674	-36	5	-5.07	2787774639	4106623	45.03	693	730	640	923	497	710	678.84	0.00	0	-276696	798	754	687	643	576	776	665	507	213	500	490	1	1	101477186	684	-1.41	0.71	12	4.05	-477.00	947.00	2409	20221219	-72.02	399	20230407	68.92	1603	-57.95	20230104	399	68.92	20230407	11500	-94.14	20221123	401	68.08	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
103	20230911	110722	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	668	-42	5	-5.92	2379136370	3489960	38.27	693	730	640	923	497	710	681.69	0.00	0	-215543	798	754	687	643	576	776	665	507	213	500	490	1	1	101477186	678	-1.40	0.71	12	3.44	-477.00	947.00	2409	20221219	-72.27	399	20230407	67.42	1603	-58.33	20230104	399	67.42	20230407	11500	-94.19	20221123	401	66.58	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
104	20230911	100722	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	688	-22	5	-3.10	1238193963	1772261	19.43	693	730	680	923	497	710	698.64	0.00	0	-18409	798	754	687	643	576	776	665	507	213	500	490	1	1	101477186	698	-1.44	0.73	12	1.75	-477.00	947.00	2409	20221219	-71.44	399	20230407	72.43	1603	-57.08	20230104	399	72.43	20230407	11500	-94.02	20221123	401	71.57	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
105	20230911	090720	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	704	-6	5	-0.85	508887495	715622	7.85	693	730	689	923	497	710	711.11	0.00	0	66517	798	754	687	643	576	776	665	507	213	500	490	1	1	101477186	714	-1.48	0.74	12	0.71	-477.00	947.00	2409	20221219	-70.78	399	20230407	76.44	1603	-56.08	20230104	399	76.44	20230407	11500	-93.88	20221123	401	75.56	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
106	20230908	160739	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	710	92	2	14.89	6141692653	8969654	201.17	635	731	620	803	433	618	684.68	0.00	0	999669	717	667	627	577	537	647	557	507	185	500	430	1	1	101477186	720	-1.49	0.75	12	8.84	-477.00	947.00	2409	20221219	-70.53	399	20230407	77.94	1603	-55.71	20230104	399	77.94	20230407	11500	-93.83	20221123	401	77.06	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
107	20230908	150737	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	706	88	2	14.24	4808295423	7105901	159.37	635	731	620	803	433	618	676.66	0.00	0	777237	717	667	627	577	537	647	557	507	185	500	430	1	1	101477186	716	-1.48	0.75	12	7.00	-477.00	947.00	2409	20221219	-70.69	399	20230407	76.94	1603	-55.96	20230104	399	76.94	20230407	11500	-93.86	20221123	401	76.06	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
108	20230908	140730	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	674	56	2	9.06	1915564486	2935320	65.83	635	688	620	803	433	618	652.59	0.00	0	227670	717	667	627	577	537	647	557	507	185	500	430	1	1	101477186	684	-1.41	0.71	12	2.89	-477.00	947.00	2409	20221219	-72.02	399	20230407	68.92	1603	-57.95	20230104	399	68.92	20230407	11500	-94.14	20221123	401	68.08	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
109	20230908	130737	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	648	30	2	4.85	1020549199	1599940	35.88	635	650	620	803	433	618	637.87	0.00	0	53996	717	667	627	577	537	647	557	507	185	500	430	1	1	101477186	658	-1.36	0.68	12	1.58	-477.00	947.00	2409	20221219	-73.10	399	20230407	62.41	1603	-59.58	20230104	399	62.41	20230407	11500	-94.37	20221123	401	61.60	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
110	20230908	120746	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	645	27	2	4.37	919918841	1443982	32.39	635	650	620	803	433	618	637.07	0.00	0	57668	717	667	627	577	537	647	557	507	185	500	430	1	1	101477186	655	-1.35	0.68	12	1.42	-477.00	947.00	2409	20221219	-73.23	399	20230407	61.65	1603	-59.76	20230104	399	61.65	20230407	11500	-94.39	20221123	401	60.85	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
111	20230908	110743	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	648	30	2	4.85	685351232	1080593	24.24	635	649	620	803	433	618	634.24	0.00	0	68072	717	667	627	577	537	647	557	507	185	500	430	1	1	101477186	658	-1.36	0.68	12	1.06	-477.00	947.00	2409	20221219	-73.10	399	20230407	62.41	1603	-59.58	20230104	399	62.41	20230407	11500	-94.37	20221123	401	61.60	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
112	20230908	100735	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	628	10	2	1.62	266830024	425913	9.55	635	639	620	803	433	618	626.49	0.00	0	-42836	717	667	627	577	537	647	557	507	185	500	430	1	1	101477186	637	-1.32	0.66	12	0.42	-477.00	947.00	2409	20221219	-73.93	399	20230407	57.39	1603	-60.82	20230104	399	57.39	20230407	11500	-94.54	20221123	401	56.61	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
113	20230908	090740	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	629	11	2	1.78	97554419	154622	3.47	635	639	624	803	433	618	630.92	0.00	0	-35879	717	667	627	577	537	647	557	507	185	500	430	1	1	101477186	638	-1.32	0.66	12	0.15	-477.00	947.00	2409	20221219	-73.89	399	20230407	57.64	1603	-60.76	20230104	399	57.64	20230407	11500	-94.53	20221123	401	56.86	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
114	20230907	160727	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	618	-61	5	-8.98	2805691445	4439823	168.63	670	677	587	882	476	679	631.94	0.00	0	-273194	727	702	674	649	621	689	636	507	203	500	470	1	1	101477186	627	-1.30	0.65	12	4.38	-477.00	947.00	2409	20221219	-74.35	399	20230407	54.89	1603	-61.45	20230104	399	54.89	20230407	11500	-94.63	20221123	401	54.11	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
115	20230907	150733	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	617	-62	5	-9.13	2758400730	4363411	165.73	670	677	587	882	476	679	632.17	0.00	0	-274556	727	702	674	649	621	689	636	507	203	500	470	1	1	101477186	626	-1.29	0.65	12	4.30	-477.00	947.00	2409	20221219	-74.39	399	20230407	54.64	1603	-61.51	20230104	399	54.64	20230407	11500	-94.63	20221123	401	53.87	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
116	20230907	140730	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	616	-63	5	-9.28	2179021808	3400360	129.15	670	677	600	882	476	679	640.82	0.00	0	-153892	727	702	674	649	621	689	636	507	203	500	470	1	1	101477186	625	-1.29	0.65	12	3.35	-477.00	947.00	2409	20221219	-74.43	399	20230407	54.39	1603	-61.57	20230104	399	54.39	20230407	11500	-94.64	20221123	401	53.62	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
117	20230907	130728	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	643	-36	5	-5.30	1736787101	2690491	102.19	670	677	627	882	476	679	645.53	0.00	0	-173241	727	702	674	649	621	689	636	507	203	500	470	1	1	101477186	652	-1.35	0.68	12	2.65	-477.00	947.00	2409	20221219	-73.31	399	20230407	61.15	1603	-59.89	20230104	399	61.15	20230407	11500	-94.41	20221123	401	60.35	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
118	20230907	120738	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	643	-36	5	-5.30	1320339120	2041180	77.53	670	677	627	882	476	679	646.85	0.00	0	-137379	727	702	674	649	621	689	636	507	203	500	470	1	1	101477186	652	-1.35	0.68	12	2.01	-477.00	947.00	2409	20221219	-73.31	399	20230407	61.15	1603	-59.89	20230104	399	61.15	20230407	11500	-94.41	20221123	401	60.35	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
119	20230907	110734	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	640	-39	5	-5.74	925736746	1432202	54.40	670	677	627	882	476	679	646.37	0.00	0	-134655	727	702	674	649	621	689	636	507	203	500	470	1	1	101477186	649	-1.34	0.68	12	1.41	-477.00	947.00	2409	20221219	-73.43	399	20230407	60.40	1603	-60.07	20230104	399	60.40	20230407	11500	-94.43	20221123	401	59.60	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
120	20230907	100734	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	638	-41	5	-6.04	773162032	1193643	45.34	670	677	627	882	476	679	647.73	0.00	0	-43510	727	702	674	649	621	689	636	507	203	500	470	1	1	101477186	647	-1.34	0.67	12	1.18	-477.00	947.00	2409	20221219	-73.52	399	20230407	59.90	1603	-60.20	20230104	399	59.90	20230407	11500	-94.45	20221123	401	59.10	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
121	20230907	090743	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	662	-17	5	-2.50	231541669	351618	13.35	670	677	649	882	476	679	658.50	0.00	0	96249	727	702	674	649	621	689	636	507	203	500	470	1	1	101477186	672	-1.39	0.70	12	0.35	-477.00	947.00	2409	20221219	-72.52	399	20230407	65.91	1603	-58.70	20230104	399	65.91	20230407	11500	-94.24	20221123	401	65.09	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
122	20230906	160729	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	679	-7	5	-1.02	1782544609	2625020	53.92	686	699	646	891	481	686	679.06	0.00	0	-100553	725	705	680	660	635	715	670	507	205	500	480	1	1	101477186	689	-1.42	0.72	12	2.59	-477.00	947.00	2409	20221219	-71.81	399	20230407	70.18	1603	-57.64	20230104	399	70.18	20230407	11500	-94.10	20221123	401	69.33	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
123	20230906	150731	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	686	0	3	0.00	1703974210	2509547	51.55	686	699	646	891	481	686	679.00	0.00	0	-118052	725	705	680	660	635	715	670	507	205	500	480	1	1	101477186	696	-1.44	0.72	12	2.47	-477.00	947.00	2409	20221219	-71.52	399	20230407	71.93	1603	-57.21	20230104	399	71.93	20230407	11500	-94.03	20221123	401	71.07	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
124	20230906	140732	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	689	3	2	0.44	1582781977	2332280	47.91	686	699	646	891	481	686	678.64	0.00	0	-127706	725	705	680	660	635	715	670	507	205	500	480	1	1	101477186	699	-1.44	0.73	12	2.30	-477.00	947.00	2409	20221219	-71.40	399	20230407	72.68	1603	-57.02	20230104	399	72.68	20230407	11500	-94.01	20221123	401	71.82	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
125	20230906	130724	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	671	-15	5	-2.19	1007242568	1491862	30.64	686	699	646	891	481	686	675.16	0.00	0	-80429	725	705	680	660	635	715	670	507	205	500	480	1	1	101477186	681	-1.41	0.71	12	1.47	-477.00	947.00	2409	20221219	-72.15	399	20230407	68.17	1603	-58.14	20230104	399	68.17	20230407	11500	-94.17	20221123	401	67.33	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
126	20230906	120736	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	657	-29	5	-4.23	939892504	1390312	28.56	686	699	646	891	481	686	676.03	0.00	0	-54660	725	705	680	660	635	715	670	507	205	500	480	1	1	101477186	667	-1.38	0.69	12	1.37	-477.00	947.00	2409	20221219	-72.73	399	20230407	64.66	1603	-59.01	20230104	399	64.66	20230407	11500	-94.29	20221123	401	63.84	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
127	20230906	110738	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	678	-8	5	-1.17	575766198	840028	17.25	686	699	676	891	481	686	685.41	0.00	0	-29042	725	705	680	660	635	715	670	507	205	500	480	1	1	101477186	688	-1.42	0.72	12	0.83	-477.00	947.00	2409	20221219	-71.86	399	20230407	69.92	1603	-57.70	20230104	399	69.92	20230407	11500	-94.10	20221123	401	69.08	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
128	20230906	100715	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	685	-1	5	-0.15	342045092	496437	10.20	686	699	682	891	481	686	689.00	0.00	0	-34983	725	705	680	660	635	715	670	507	205	500	480	1	1	101477186	695	-1.44	0.72	12	0.49	-477.00	947.00	2409	20221219	-71.56	399	20230407	71.68	1603	-57.27	20230104	399	71.68	20230407	11500	-94.04	20221123	401	70.82	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
129	20230906	090722	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	688	2	2	0.29	58564789	84786	1.74	686	699	682	891	481	686	690.74	0.00	0	-21635	725	705	680	660	635	715	670	507	205	500	480	1	1	101477186	698	-1.44	0.73	12	0.08	-477.00	947.00	2409	20221219	-71.44	399	20230407	72.43	1603	-57.08	20230104	399	72.43	20230407	11500	-94.02	20221123	401	71.57	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
130	20230905	160724	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	686	25	2	3.78	3318065898	4867242	368.82	657	700	655	859	463	661	681.71	0.00	0	7763	709	684	667	642	625	676	634	507	198	500	460	1	1	101477186	696	-1.44	0.72	12	4.80	-477.00	947.00	2409	20221219	-71.52	399	20230407	71.93	1603	-57.21	20230104	399	71.93	20230407	11500	-94.03	20221123	401	71.07	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
131	20230905	150734	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	673	12	2	1.82	3196011103	4686423	355.12	657	700	655	859	463	661	681.97	0.00	0	21822	709	684	667	642	625	676	634	507	198	500	460	1	1	101477186	683	-1.41	0.71	12	4.62	-477.00	947.00	2409	20221219	-72.06	399	20230407	68.67	1603	-58.02	20230104	399	68.67	20230407	11500	-94.15	20221123	401	67.83	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
132	20230905	140733	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	680	19	2	2.87	2993397897	4386071	332.36	657	700	655	859	463	661	682.48	0.00	0	27574	709	684	667	642	625	676	634	507	198	500	460	1	1	101477186	690	-1.43	0.72	12	4.32	-477.00	947.00	2409	20221219	-71.77	399	20230407	70.43	1603	-57.58	20230104	399	70.43	20230407	11500	-94.09	20221123	401	69.58	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
133	20230905	130714	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	680	19	2	2.87	2867610590	4199507	318.23	657	700	655	859	463	661	682.84	0.00	0	68208	709	684	667	642	625	676	634	507	198	500	460	1	1	101477186	690	-1.43	0.72	12	4.14	-477.00	947.00	2409	20221219	-71.77	399	20230407	70.43	1603	-57.58	20230104	399	70.43	20230407	11500	-94.09	20221123	401	69.58	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
134	20230905	120718	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	688	27	2	4.08	2706797887	3964037	300.38	657	700	655	859	463	661	682.84	0.00	0	58775	709	684	667	642	625	676	634	507	198	500	460	1	1	101477186	698	-1.44	0.73	12	3.91	-477.00	947.00	2409	20221219	-71.44	399	20230407	72.43	1603	-57.08	20230104	399	72.43	20230407	11500	-94.02	20221123	401	71.57	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
135	20230905	110725	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	689	28	2	4.24	2380812627	3492725	264.67	657	700	655	859	463	661	681.65	0.00	0	19517	709	684	667	642	625	676	634	507	198	500	460	1	1	101477186	699	-1.44	0.73	12	3.44	-477.00	947.00	2409	20221219	-71.40	399	20230407	72.68	1603	-57.02	20230104	399	72.68	20230407	11500	-94.01	20221123	401	71.82	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
136	20230905	100714	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	674	13	2	1.97	1900807613	2787913	211.26	657	700	655	859	463	661	681.80	0.00	0	-40764	709	684	667	642	625	676	634	507	198	500	460	1	1	101477186	684	-1.41	0.71	12	2.75	-477.00	947.00	2409	20221219	-72.02	399	20230407	68.92	1603	-57.95	20230104	399	68.92	20230407	11500	-94.14	20221123	401	68.08	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
137	20230905	090713	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	670	9	2	1.36	93859114	140341	10.63	657	679	655	859	463	661	668.79	0.00	0	1072	709	684	667	642	625	676	634	507	198	500	460	1	1	101477186	680	-1.40	0.71	12	0.14	-477.00	947.00	2409	20221219	-72.19	399	20230407	67.92	1603	-58.20	20230104	399	67.92	20230407	11500	-94.17	20221123	401	67.08	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
138	20230904	160711	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	661	1	2	0.15	877249417	1316387	117.07	669	692	650	858	462	660	666.43	0.00	0	107065	706	683	669	646	632	676	639	507	198	500	460	1	1	101477186	671	-1.39	0.70	12	1.30	-477.00	947.00	2409	20221219	-72.56	399	20230407	65.66	1603	-58.76	20230104	399	65.66	20230407	11500	-94.25	20221123	401	64.84	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
139	20230904	150702	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	657	-3	5	-0.45	844277701	1266513	112.64	669	692	650	858	462	660	666.62	0.00	0	107902	706	683	669	646	632	676	639	507	198	500	460	1	1	101477186	667	-1.38	0.69	12	1.25	-477.00	947.00	2409	20221219	-72.73	399	20230407	64.66	1603	-59.01	20230104	399	64.66	20230407	11500	-94.29	20221123	401	63.84	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
140	20230904	140657	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	662	2	2	0.30	761761630	1141751	101.54	669	692	650	858	462	660	667.20	0.00	0	120408	706	683	669	646	632	676	639	507	198	500	460	1	1	101477186	672	-1.39	0.70	12	1.13	-477.00	947.00	2409	20221219	-72.52	399	20230407	65.91	1603	-58.70	20230104	399	65.91	20230407	11500	-94.24	20221123	401	65.09	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
141	20230904	130709	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	659	-1	5	-0.15	737578227	1105109	98.28	669	692	650	858	462	660	667.44	0.00	0	121389	706	683	669	646	632	676	639	507	198	500	460	1	1	101477186	669	-1.38	0.70	12	1.09	-477.00	947.00	2409	20221219	-72.64	399	20230407	65.16	1603	-58.89	20230104	399	65.16	20230407	11500	-94.27	20221123	401	64.34	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
142	20230904	120655	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	662	2	2	0.30	685577311	1026314	91.28	669	692	650	858	462	660	668.01	0.00	0	131775	706	683	669	646	632	676	639	507	198	500	460	1	1	101477186	672	-1.39	0.70	12	1.01	-477.00	947.00	2409	20221219	-72.52	399	20230407	65.91	1603	-58.70	20230104	399	65.91	20230407	11500	-94.24	20221123	401	65.09	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
143	20230904	110645	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	664	4	2	0.61	613515270	916716	81.53	669	692	650	858	462	660	669.27	0.00	0	127121	706	683	669	646	632	676	639	507	198	500	460	1	1	101477186	674	-1.39	0.70	12	0.90	-477.00	947.00	2409	20221219	-72.44	399	20230407	66.42	1603	-58.58	20230104	399	66.42	20230407	11500	-94.23	20221123	401	65.59	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
144	20230904	100649	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	662	2	2	0.30	508852054	757677	67.38	669	692	650	858	462	660	671.62	0.00	0	125699	706	683	669	646	632	676	639	507	198	500	460	1	1	101477186	672	-1.39	0.70	12	0.75	-477.00	947.00	2409	20221219	-72.52	399	20230407	65.91	1603	-58.70	20230104	399	65.91	20230407	11500	-94.24	20221123	401	65.09	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
145	20230904	090701	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	690	30	2	4.55	45858619	67538	6.01	669	690	665	858	462	660	679.45	0.00	0	21666	706	683	669	646	632	676	639	507	198	500	460	1	1	101477186	700	-1.45	0.73	12	0.07	-477.00	947.00	2409	20221219	-71.36	399	20230407	72.93	1603	-56.96	20230104	399	72.93	20230407	11500	-94.00	20221123	401	72.07	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
146	20230901	160651	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	660	10	2	1.54	735212671	1098012	88.71	673	692	655	845	455	650	669.59	0.00	0	34502	720	684	667	631	614	676	623	507	195	500	450	1	1	101477186	670	-1.38	0.70	12	1.08	-477.00	947.00	2409	20221219	-72.60	399	20230407	65.41	1603	-58.83	20230104	399	65.41	20230407	11500	-94.26	20221123	401	64.59	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
147	20230901	150700	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	663	13	2	2.00	664549467	991677	80.12	673	692	655	845	455	650	670.13	0.00	0	34240	720	684	667	631	614	676	623	507	195	500	450	1	1	101477186	673	-1.39	0.70	12	0.98	-477.00	947.00	2409	20221219	-72.48	399	20230407	66.17	1603	-58.64	20230104	399	66.17	20230407	11500	-94.23	20221123	401	65.34	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
148	20230901	140703	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	678	28	2	4.31	540770088	806103	65.12	673	692	655	845	455	650	670.84	0.00	0	21265	720	684	667	631	614	676	623	507	195	500	450	1	1	101477186	688	-1.42	0.72	12	0.79	-477.00	947.00	2409	20221219	-71.86	399	20230407	69.92	1603	-57.70	20230104	399	69.92	20230407	11500	-94.10	20221123	401	69.08	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
149	20230901	130643	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	676	26	2	4.00	476891516	711867	57.51	673	692	655	845	455	650	669.92	0.00	0	20079	720	684	667	631	614	676	623	507	195	500	450	1	1	101477186	686	-1.42	0.71	12	0.70	-477.00	947.00	2409	20221219	-71.94	399	20230407	69.42	1603	-57.83	20230104	399	69.42	20230407	11500	-94.12	20221123	401	68.58	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
150	20230901	120650	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	675	25	2	3.85	393533561	586796	47.41	673	692	655	845	455	650	670.65	0.00	0	31044	720	684	667	631	614	676	623	507	195	500	450	1	1	101477186	685	-1.42	0.71	12	0.58	-477.00	947.00	2409	20221219	-71.98	399	20230407	69.17	1603	-57.89	20230104	399	69.17	20230407	11500	-94.13	20221123	401	68.33	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
151	20230901	110652	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	667	17	2	2.62	360470810	537703	43.44	673	692	655	845	455	650	670.39	0.00	0	32761	720	684	667	631	614	676	623	507	195	500	450	1	1	101477186	677	-1.40	0.70	12	0.53	-477.00	947.00	2409	20221219	-72.31	399	20230407	67.17	1603	-58.39	20230104	399	67.17	20230407	11500	-94.20	20221123	401	66.33	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
152	20230901	100644	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	669	19	2	2.92	258177278	384844	31.09	673	692	655	845	455	650	670.86	0.00	0	14664	720	684	667	631	614	676	623	507	195	500	450	1	1	101477186	679	-1.40	0.71	12	0.38	-477.00	947.00	2409	20221219	-72.23	399	20230407	67.67	1603	-58.27	20230104	399	67.67	20230407	11500	-94.18	20221123	401	66.83	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
153	20230901	090635	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	680	30	2	4.62	29492009	43809	3.54	673	682	666	845	455	650	673.20	0.00	0	1239	720	684	667	631	614	676	623	507	195	500	450	1	1	101477186	690	-1.43	0.72	12	0.04	-477.00	947.00	2409	20221219	-71.77	399	20230407	70.43	1603	-57.58	20230104	399	70.43	20230407	11500	-94.09	20221123	401	69.58	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N