KissMeData/210120/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	160926	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	16950	-80	5	-0.47	352278540	20971	70.25	16620	17390	16570	22100	11930	17030	16797.11	0.00	0	-391	18843	17936	17483	16576	16123	17710	16350	16	5070	500	11920	10	1	3144610	533	31.56	3.58	12	0.67	537.00	4735.00	45700	20230817	-62.91	9050	20230224	87.29	45700	-62.91	20230817	9050	87.29	20230224	45700	-62.91	20230817	9050	87.29	20230224	0.29	N	210120	500	15 억		0	N	N	0	N	00	N
3	20230927	150936	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	16810	-220	5	-1.29	337390050	20091	67.30	16620	17390	16570	22100	11930	17030	16793.09	0.00	0	-284	18843	17936	17483	16576	16123	17710	16350	16	5070	500	11920	10	1	3144610	529	31.30	3.55	12	0.64	537.00	4735.00	45700	20230817	-63.22	9050	20230224	85.75	45700	-63.22	20230817	9050	85.75	20230224	45700	-63.22	20230817	9050	85.75	20230224	0.29	N	210120	500	15 억		0	N	N	0	N	00	N
4	20230927	140937	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	16830	-200	5	-1.17	277093660	16522	55.35	16620	17390	16570	22100	11930	17030	16771.19	0.00	0	388	18843	17936	17483	16576	16123	17710	16350	16	5070	500	11920	10	1	3144610	529	31.34	3.55	12	0.53	537.00	4735.00	45700	20230817	-63.17	9050	20230224	85.97	45700	-63.17	20230817	9050	85.97	20230224	45700	-63.17	20230817	9050	85.97	20230224	0.29	N	210120	500	15 억		0	N	N	0	N	00	N
5	20230927	130922	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	16850	-180	5	-1.06	249561830	14879	49.84	16620	17390	16570	22100	11930	17030	16772.76	0.00	0	12	18843	17936	17483	16576	16123	17710	16350	16	5070	500	11920	10	1	3144610	530	31.38	3.56	12	0.47	537.00	4735.00	45700	20230817	-63.13	9050	20230224	86.19	45700	-63.13	20230817	9050	86.19	20230224	45700	-63.13	20230817	9050	86.19	20230224	0.29	N	210120	500	15 억		0	N	N	0	N	00	N
6	20230927	120924	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	16720	-310	5	-1.82	241964900	14427	48.33	16620	17390	16570	22100	11930	17030	16771.67	0.00	0	97	18843	17936	17483	16576	16123	17710	16350	16	5070	500	11920	10	1	3144610	526	31.14	3.53	12	0.46	537.00	4735.00	45700	20230817	-63.41	9050	20230224	84.75	45700	-63.41	20230817	9050	84.75	20230224	45700	-63.41	20230817	9050	84.75	20230224	0.29	N	210120	500	15 억		0	N	N	0	N	00	N
7	20230927	110932	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	16740	-290	5	-1.70	199621180	11914	39.91	16620	17390	16570	22100	11930	17030	16755.18	0.00	0	-27	18843	17936	17483	16576	16123	17710	16350	16	5070	500	11920	10	1	3144610	526	31.17	3.54	12	0.38	537.00	4735.00	45700	20230817	-63.37	9050	20230224	84.97	45700	-63.37	20230817	9050	84.97	20230224	45700	-63.37	20230817	9050	84.97	20230224	0.29	N	210120	500	15 억		0	N	N	0	N	00	N
8	20230927	100924	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	16720	-310	5	-1.82	177885390	10614	35.56	16620	17390	16570	22100	11930	17030	16759.51	0.00	0	5	18843	17936	17483	16576	16123	17710	16350	16	5070	500	11920	10	1	3144610	526	31.14	3.53	12	0.34	537.00	4735.00	45700	20230817	-63.41	9050	20230224	84.75	45700	-63.41	20230817	9050	84.75	20230224	45700	-63.41	20230817	9050	84.75	20230224	0.29	N	210120	500	15 억		0	N	N	0	N	00	N
9	20230927	090942	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	16660	-370	5	-2.17	31246940	1864	6.24	16620	17390	16620	22100	11930	17030	16763.38	0.00	0	-460	18843	17936	17483	16576	16123	17710	16350	16	5070	500	11920	10	1	3144610	524	31.02	3.52	12	0.06	537.00	4735.00	45700	20230817	-63.54	9050	20230224	84.09	45700	-63.54	20230817	9050	84.09	20230224	45700	-63.54	20230817	9050	84.09	20230224	0.29	N	210120	500	15 억		0	N	N	0	N	00	N
10	20230926	160924	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	17030	-890	5	-4.97	520456970	29755	92.50	18390	18390	17030	23250	12550	17920	17493.95	0.00	0	592	19700	18810	18360	17470	17020	18585	17245	16	5330	500	12540	10	1	3144610	536	31.71	3.60	12	0.95	537.00	4735.00	45700	20230817	-62.74	9050	20230224	88.18	45700	-62.74	20230817	9050	88.18	20230224	45700	-62.74	20230817	9050	88.18	20230224	0.29	N	210120	500	15 억		0	N	N	0	N	00	N
11	20230926	150923	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	17140	-780	5	-4.35	500274350	28572	88.82	18390	18390	17060	23250	12550	17920	17509.25	0.00	0	784	19700	18810	18360	17470	17020	18585	17245	16	5330	500	12540	10	1	3144610	539	31.92	3.62	12	0.91	537.00	4735.00	45700	20230817	-62.49	9050	20230224	89.39	45700	-62.49	20230817	9050	89.39	20230224	45700	-62.49	20230817	9050	89.39	20230224	0.29	N	210120	500	15 억		0	N	N	0	N	00	N
12	20230926	140918	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	17430	-490	5	-2.73	331117370	18746	58.27	18390	18390	17430	23250	12550	17920	17663.36	0.00	0	-493	19700	18810	18360	17470	17020	18585	17245	16	5330	500	12540	10	1	3144610	548	32.46	3.68	12	0.60	537.00	4735.00	45700	20230817	-61.86	9050	20230224	92.60	45700	-61.86	20230817	9050	92.60	20230224	45700	-61.86	20230817	9050	92.60	20230224	0.29	N	210120	500	15 억		0	N	N	0	N	00	N
13	20230926	130920	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	17570	-350	5	-1.95	232043300	13088	40.69	18390	18390	17560	23250	12550	17920	17729.47	0.00	0	-7	19700	18810	18360	17470	17020	18585	17245	16	5330	500	12540	10	1	3144610	553	32.72	3.71	12	0.42	537.00	4735.00	45700	20230817	-61.55	9050	20230224	94.14	45700	-61.55	20230817	9050	94.14	20230224	45700	-61.55	20230817	9050	94.14	20230224	0.29	N	210120	500	15 억		0	N	N	0	N	00	N
14	20230926	120927	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	17720	-200	5	-1.12	180030620	10138	31.51	18390	18390	17600	23250	12550	17920	17758.00	0.00	0	530	19700	18810	18360	17470	17020	18585	17245	16	5330	500	12540	10	1	3144610	557	33.00	3.74	12	0.32	537.00	4735.00	45700	20230817	-61.23	9050	20230224	95.80	45700	-61.23	20230817	9050	95.80	20230224	45700	-61.23	20230817	9050	95.80	20230224	0.29	N	210120	500	15 억		0	N	N	0	N	00	N
15	20230926	110923	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	17800	-120	5	-0.67	159086720	8956	27.84	18390	18390	17600	23250	12550	17920	17763.14	0.00	0	563	19700	18810	18360	17470	17020	18585	17245	16	5330	500	12540	10	1	3144610	560	33.15	3.76	12	0.28	537.00	4735.00	45700	20230817	-61.05	9050	20230224	96.69	45700	-61.05	20230817	9050	96.69	20230224	45700	-61.05	20230817	9050	96.69	20230224	0.29	N	210120	500	15 억		0	N	N	0	N	00	N
16	20230926	100922	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	17710	-210	5	-1.17	116372600	6560	20.39	18390	18390	17600	23250	12550	17920	17739.73	0.00	0	130	19700	18810	18360	17470	17020	18585	17245	16	5330	500	12540	10	1	3144610	557	32.98	3.74	12	0.21	537.00	4735.00	45700	20230817	-61.25	9050	20230224	95.69	45700	-61.25	20230817	9050	95.69	20230224	45700	-61.25	20230817	9050	95.69	20230224	0.29	N	210120	500	15 억		0	N	N	0	N	00	N
17	20230926	090925	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	17830	-90	5	-0.50	18900320	1057	3.29	18390	18390	17700	23250	12550	17920	17881.10	0.00	0	112	19700	18810	18360	17470	17020	18585	17245	16	5330	500	12540	10	1	3144610	561	33.20	3.77	12	0.03	537.00	4735.00	45700	20230817	-60.98	9050	20230224	97.02	45700	-60.98	20230817	9050	97.02	20230224	45700	-60.98	20230817	9050	97.02	20230224	0.29	N	210120	500	15 억		0	N	N	0	N	00	N
18	20230925	160924	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	17920	-1020	5	-5.39	571255360	31387	148.24	19250	19250	17910	24600	13260	18940	18200.38	0.00	0	-4800	19613	19276	18863	18526	18113	19445	18695	16	5660	500	13250	10	1	3144610	564	33.37	3.78	12	1.00	537.00	4735.00	45700	20230817	-60.79	9050	20230224	98.01	45700	-60.79	20230817	9050	98.01	20230224	45700	-60.79	20230817	9050	98.01	20230224	0.29	N	210120	500	15 억		0	N	N	0	N	00	N
19	20230925	150927	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	18050	-890	5	-4.70	523778810	28743	135.75	19250	19250	17910	24600	13260	18940	18222.83	0.00	0	-4651	19613	19276	18863	18526	18113	19445	18695	16	5660	500	13250	10	1	3144610	568	33.61	3.81	12	0.91	537.00	4735.00	45700	20230817	-60.50	9050	20230224	99.45	45700	-60.50	20230817	9050	99.45	20230224	45700	-60.50	20230817	9050	99.45	20230224	0.29	N	210120	500	15 억		0	N	N	0	N	00	N
20	20230925	140910	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	18060	-880	5	-4.65	432938640	23696	111.92	19250	19250	17910	24600	13260	18940	18270.54	0.00	0	-4170	19613	19276	18863	18526	18113	19445	18695	16	5660	500	13250	10	1	3144610	568	33.63	3.81	12	0.75	537.00	4735.00	45700	20230817	-60.48	9050	20230224	99.56	45700	-60.48	20230817	9050	99.56	20230224	45700	-60.48	20230817	9050	99.56	20230224	0.29	N	210120	500	15 억		0	N	N	0	N	00	N
21	20230925	130916	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	18160	-780	5	-4.12	388458870	21239	100.31	19250	19250	17910	24600	13260	18940	18289.89	0.00	0	-2735	19613	19276	18863	18526	18113	19445	18695	16	5660	500	13250	10	1	3144610	571	33.82	3.84	12	0.68	537.00	4735.00	45700	20230817	-60.26	9050	20230224	100.66	45700	-60.26	20230817	9050	100.66	20230224	45700	-60.26	20230817	9050	100.66	20230224	0.29	N	210120	500	15 억		0	N	N	0	N	00	N
22	20230925	120921	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	18150	-790	5	-4.17	352211800	19249	90.91	19250	19250	17910	24600	13260	18940	18297.67	0.00	0	-2370	19613	19276	18863	18526	18113	19445	18695	16	5660	500	13250	10	1	3144610	571	33.80	3.83	12	0.61	537.00	4735.00	45700	20230817	-60.28	9050	20230224	100.55	45700	-60.28	20230817	9050	100.55	20230224	45700	-60.28	20230817	9050	100.55	20230224	0.29	N	210120	500	15 억		0	N	N	0	N	00	N
23	20230925	110916	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	18100	-840	5	-4.44	276867720	15100	71.32	19250	19250	17910	24600	13260	18940	18335.61	0.00	0	-2926	19613	19276	18863	18526	18113	19445	18695	16	5660	500	13250	10	1	3144610	569	33.71	3.82	12	0.48	537.00	4735.00	45700	20230817	-60.39	9050	20230224	100.00	45700	-60.39	20230817	9050	100.00	20230224	45700	-60.39	20230817	9050	100.00	20230224	0.29	N	210120	500	15 억		0	N	N	0	N	00	N
24	20230925	100921	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	18300	-640	5	-3.38	147526780	7960	37.60	19250	19250	18300	24600	13260	18940	18533.52	0.00	0	-2441	19613	19276	18863	18526	18113	19445	18695	16	5660	500	13250	10	1	3144610	575	34.08	3.86	12	0.25	537.00	4735.00	45700	20230817	-59.96	9050	20230224	102.21	45700	-59.96	20230817	9050	102.21	20230224	45700	-59.96	20230817	9050	102.21	20230224	0.29	N	210120	500	15 억		0	N	N	0	N	00	N
25	20230925	090916	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	18460	-480	5	-2.53	39290640	2096	9.90	19250	19250	18460	24600	13260	18940	18745.53	0.00	0	-1121	19613	19276	18863	18526	18113	19445	18695	16	5660	500	13250	10	1	3144610	580	34.38	3.90	12	0.07	537.00	4735.00	45700	20230817	-59.61	9050	20230224	103.98	45700	-59.61	20230817	9050	103.98	20230224	45700	-59.61	20230817	9050	103.98	20230224	0.29	N	210120	500	15 억		0	N	N	0	N	00	N
26	20230922	160950	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	18940	60	2	0.32	395364990	20964	26.06	18790	19200	18450	24500	13220	18880	18858.62	0.00	0	2136	20980	19930	18800	17750	16620	19365	17185	16	5620	500	13210	10	1	3144610	596	35.27	4.00	12	0.67	537.00	4735.00	45700	20230817	-58.56	9050	20230224	109.28	45700	-58.56	20230817	9050	109.28	20230224	45700	-58.56	20230817	9050	109.28	20230224	0.29	N	210120	500	15 억		0	N	N	0	N	00	N
27	20230922	150944	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	18660	-220	5	-1.17	377357030	20009	24.88	18790	19200	18450	24500	13220	18880	18859.36	0.00	0	2063	20980	19930	18800	17750	16620	19365	17185	16	5620	500	13210	10	1	3144610	587	34.75	3.94	12	0.64	537.00	4735.00	45700	20230817	-59.17	9050	20230224	106.19	45700	-59.17	20230817	9050	106.19	20230224	45700	-59.17	20230817	9050	106.19	20230224	0.29	N	210120	500	15 억		0	N	N	0	N	00	N
28	20230922	140942	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	18880	0	3	0.00	336988260	17852	22.19	18790	19200	18450	24500	13220	18880	18876.78	0.00	0	1987	20980	19930	18800	17750	16620	19365	17185	16	5620	500	13210	10	1	3144610	594	35.16	3.99	12	0.57	537.00	4735.00	45700	20230817	-58.69	9050	20230224	108.62	45700	-58.69	20230817	9050	108.62	20230224	45700	-58.69	20230817	9050	108.62	20230224	0.29	N	210120	500	15 억		0	N	N	0	N	00	N
29	20230922	130845	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	18950	70	2	0.37	310295360	16439	20.44	18790	19200	18450	24500	13220	18880	18875.56	0.00	0	2173	20980	19930	18800	17750	16620	19365	17185	16	5620	500	13210	10	1	3144610	596	35.29	4.00	12	0.52	537.00	4735.00	45700	20230817	-58.53	9050	20230224	109.39	45700	-58.53	20230817	9050	109.39	20230224	45700	-58.53	20230817	9050	109.39	20230224	0.29	N	210120	500	15 억		0	N	N	0	N	00	N
30	20230922	120844	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19000	120	2	0.64	298186860	15801	19.64	18790	19200	18450	24500	13220	18880	18871.39	0.00	0	2269	20980	19930	18800	17750	16620	19365	17185	16	5620	500	13210	10	1	3144610	597	35.38	4.01	12	0.50	537.00	4735.00	45700	20230817	-58.42	9050	20230224	109.94	45700	-58.42	20230817	9050	109.94	20230224	45700	-58.42	20230817	9050	109.94	20230224	0.29	N	210120	500	15 억		0	N	N	0	N	00	N
31	20230922	110839	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19120	240	2	1.27	253610440	13455	16.73	18790	19200	18450	24500	13220	18880	18848.79	0.00	0	2329	20980	19930	18800	17750	16620	19365	17185	16	5620	500	13210	10	1	3144610	601	35.61	4.04	12	0.43	537.00	4735.00	45700	20230817	-58.16	9050	20230224	111.27	45700	-58.16	20230817	9050	111.27	20230224	45700	-58.16	20230817	9050	111.27	20230224	0.29	N	210120	500	15 억		0	N	N	0	N	00	N
32	20230922	100840	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19000	120	2	0.64	176734200	9415	11.70	18790	19200	18450	24500	13220	18880	18771.56	0.00	0	1162	20980	19930	18800	17750	16620	19365	17185	16	5620	500	13210	10	1	3144610	597	35.38	4.01	12	0.30	537.00	4735.00	45700	20230817	-58.42	9050	20230224	109.94	45700	-58.42	20230817	9050	109.94	20230224	45700	-58.42	20230817	9050	109.94	20230224	0.29	N	210120	500	15 억		0	N	N	0	N	00	N
33	20230922	090836	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	18470	-410	5	-2.17	18872280	1012	1.26	18790	18790	18450	24500	13220	18880	18648.50	0.00	0	-296	20980	19930	18800	17750	16620	19365	17185	16	5620	500	13210	10	1	3144610	581	34.39	3.90	12	0.03	537.00	4735.00	45700	20230817	-59.58	9050	20230224	104.09	45700	-59.58	20230817	9050	104.09	20230224	45700	-59.58	20230817	9050	104.09	20230224	0.29	N	210120	500	15 억		0	N	N	0	N	00	N
34	20230921	160841	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	18880	-970	5	-4.89	1502571710	80403	344.80	19630	19850	17670	25800	13900	19850	18687.83	0.00	0	-2332	20656	20252	19846	19442	19036	20050	19240	16	5950	500	13890	10	1	3144610	594	35.16	3.99	12	2.56	537.00	4735.00	45700	20230817	-58.69	9050	20230224	108.62	45700	-58.69	20230817	9050	108.62	20230224	45700	-58.69	20230817	9050	108.62	20230224	0.24	N	210120	500	15 억		0	N	N	0	N	00	N
35	20230921	150829	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	18970	-880	5	-4.43	1464731860	78409	336.25	19630	19850	17670	25800	13900	19850	18680.66	0.00	0	-2097	20656	20252	19846	19442	19036	20050	19240	16	5950	500	13890	10	1	3144610	597	35.33	4.01	12	2.49	537.00	4735.00	45700	20230817	-58.49	9050	20230224	109.61	45700	-58.49	20230817	9050	109.61	20230224	45700	-58.49	20230817	9050	109.61	20230224	0.24	N	210120	500	15 억		0	N	N	0	N	00	N
36	20230921	140836	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	18550	-1300	5	-6.55	1217781230	65291	279.99	19630	19850	17670	25800	13900	19850	18651.59	0.00	0	-1380	20656	20252	19846	19442	19036	20050	19240	16	5950	500	13890	10	1	3144610	583	34.54	3.92	12	2.08	537.00	4735.00	45700	20230817	-59.41	9050	20230224	104.97	45700	-59.41	20230817	9050	104.97	20230224	45700	-59.41	20230817	9050	104.97	20230224	0.24	N	210120	500	15 억		0	N	N	0	N	00	N
37	20230921	130831	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	18050	-1800	5	-9.07	906399530	48271	207.00	19630	19850	17670	25800	13900	19850	18777.31	0.00	0	-7040	20656	20252	19846	19442	19036	20050	19240	16	5950	500	13890	10	1	3144610	568	33.61	3.81	12	1.54	537.00	4735.00	45700	20230817	-60.50	9050	20230224	99.45	45700	-60.50	20230817	9050	99.45	20230224	45700	-60.50	20230817	9050	99.45	20230224	0.24	N	210120	500	15 억		0	N	N	0	N	00	N
38	20230921	120823	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	18420	-1430	5	-7.20	658428270	34703	148.82	19630	19850	18350	25800	13900	19850	18973.24	0.00	0	-3161	20656	20252	19846	19442	19036	20050	19240	16	5950	500	13890	10	1	3144610	579	34.30	3.89	12	1.10	537.00	4735.00	45700	20230817	-59.69	9050	20230224	103.54	45700	-59.69	20230817	9050	103.54	20230224	45700	-59.69	20230817	9050	103.54	20230224	0.24	N	210120	500	15 억		0	N	N	0	N	00	N
39	20230921	110843	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	18810	-1040	5	-5.24	392025180	20349	87.26	19630	19850	18790	25800	13900	19850	19265.08	0.00	0	-1571	20656	20252	19846	19442	19036	20050	19240	16	5950	500	13890	10	1	3144610	592	35.03	3.97	12	0.65	537.00	4735.00	45700	20230817	-58.84	9050	20230224	107.85	45700	-58.84	20230817	9050	107.85	20230224	45700	-58.84	20230817	9050	107.85	20230224	0.24	N	210120	500	15 억		0	N	N	0	N	00	N
40	20230921	100826	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19410	-440	5	-2.22	160534810	8211	35.21	19630	19850	19410	25800	13900	19850	19551.19	0.00	0	-1454	20656	20252	19846	19442	19036	20050	19240	16	5950	500	13890	10	1	3144610	610	36.15	4.10	12	0.26	537.00	4735.00	45700	20230817	-57.53	9050	20230224	114.48	45700	-57.53	20230817	9050	114.48	20230224	45700	-57.53	20230817	9050	114.48	20230224	0.24	N	210120	500	15 억		0	N	N	0	N	00	N
41	20230921	090831	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19610	-240	5	-1.21	32711130	1669	7.16	19630	19850	19530	25800	13900	19850	19599.24	0.00	0	64	20656	20252	19846	19442	19036	20050	19240	16	5950	500	13890	10	1	3144610	617	36.52	4.14	12	0.05	537.00	4735.00	45700	20230817	-57.09	9050	20230224	116.69	45700	-57.09	20230817	9050	116.69	20230224	45700	-57.09	20230817	9050	116.69	20230224	0.24	N	210120	500	15 억		0	N	N	0	N	00	N
42	20230920	160835	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19850	-70	5	-0.35	445009800	22557	48.72	20100	20250	19440	25850	13950	19920	19727.71	0.00	0	-513	21693	20806	20363	19476	19033	20585	19255	16	5930	500	13940	10	1	3144610	624	36.96	4.19	12	0.72	537.00	4735.00	45700	20230817	-56.56	9050	20230224	119.34	45700	-56.56	20230817	9050	119.34	20230224	45700	-56.56	20230817	9050	119.34	20230224	0.30	N	210120	500	15 억		0	N	N	0	N	00	N
43	20230920	150814	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19780	-140	5	-0.70	429527220	21775	47.04	20100	20250	19440	25850	13950	19920	19725.17	0.00	0	-569	21693	20806	20363	19476	19033	20585	19255	16	5930	500	13940	10	1	3144610	622	36.83	4.18	12	0.69	537.00	4735.00	45700	20230817	-56.72	9050	20230224	118.56	45700	-56.72	20230817	9050	118.56	20230224	45700	-56.72	20230817	9050	118.56	20230224	0.30	N	210120	500	15 억		0	N	N	0	N	00	N
44	20230920	140824	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	20050	130	2	0.65	407790900	20677	44.66	20100	20250	19440	25850	13950	19920	19721.38	0.00	0	-569	21693	20806	20363	19476	19033	20585	19255	16	5930	500	13940	50	1	3144610	630	37.34	4.23	12	0.66	537.00	4735.00	45700	20230817	-56.13	9050	20230224	121.55	45700	-56.13	20230817	9050	121.55	20230224	45700	-56.13	20230817	9050	121.55	20230224	0.30	N	210120	500	15 억		0	N	N	0	N	00	N
45	20230920	130820	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19480	-440	5	-2.21	254657210	12929	27.93	20100	20250	19480	25850	13950	19920	19695.55	0.00	0	-933	21693	20806	20363	19476	19033	20585	19255	16	5930	500	13940	10	1	3144610	613	36.28	4.11	12	0.41	537.00	4735.00	45700	20230817	-57.37	9050	20230224	115.25	45700	-57.37	20230817	9050	115.25	20230224	45700	-57.37	20230817	9050	115.25	20230224	0.30	N	210120	500	15 억		0	N	N	0	N	00	N
46	20230920	120820	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19520	-400	5	-2.01	211917540	10739	23.20	20100	20250	19520	25850	13950	19920	19732.40	0.00	0	-1050	21693	20806	20363	19476	19033	20585	19255	16	5930	500	13940	10	1	3144610	614	36.35	4.12	12	0.34	537.00	4735.00	45700	20230817	-57.29	9050	20230224	115.69	45700	-57.29	20230817	9050	115.69	20230224	45700	-57.29	20230817	9050	115.69	20230224	0.30	N	210120	500	15 억		0	N	N	0	N	00	N
47	20230920	110829	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19690	-230	5	-1.15	154601630	7813	16.88	20100	20250	19560	25850	13950	19920	19786.72	0.00	0	-1020	21693	20806	20363	19476	19033	20585	19255	16	5930	500	13940	10	1	3144610	619	36.67	4.16	12	0.25	537.00	4735.00	45700	20230817	-56.91	9050	20230224	117.57	45700	-56.91	20230817	9050	117.57	20230224	45700	-56.91	20230817	9050	117.57	20230224	0.30	N	210120	500	15 억		0	N	N	0	N	00	N
48	20230920	100810	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19800	-120	5	-0.60	73814600	3703	8.00	20100	20250	19750	25850	13950	19920	19933.96	0.00	0	-1281	21693	20806	20363	19476	19033	20585	19255	16	5930	500	13940	10	1	3144610	623	36.87	4.18	12	0.12	537.00	4735.00	45700	20230817	-56.67	9050	20230224	118.78	45700	-56.67	20230817	9050	118.78	20230224	45700	-56.67	20230817	9050	118.78	20230224	0.30	N	210120	500	15 억		0	N	N	0	N	00	N
49	20230920	090821	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	20150	230	2	1.15	5782700	288	0.62	20100	20250	20050	25850	13950	19920	20120.61	0.00	0	-143	21693	20806	20363	19476	19033	20585	19255	16	5930	500	13940	50	1	3144610	634	37.52	4.26	12	0.01	537.00	4735.00	45700	20230817	-55.91	9050	20230224	122.65	45700	-55.91	20230817	9050	122.65	20230224	45700	-55.91	20230817	9050	122.65	20230224	0.30	N	210120	500	15 억		0	N	N	0	N	00	N
50	20230919	160818	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19920	-1130	5	-5.37	938234400	46078	88.83	20850	21250	19920	27350	14750	21050	20362.39	0.00	0	-1718	21916	21482	20766	20332	19616	21700	20550	16	6300	500	14730	10	1	3144610	626	37.09	4.21	12	1.47	537.00	4735.00	45700	20230817	-56.41	9050	20230224	120.11	45700	-56.41	20230817	9050	120.11	20230224	45700	-56.41	20230817	9050	120.11	20230224	0.16	N	210120	500	15 억		0	N	N	0	N	00	N
51	20230919	150819	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	20000	-1050	5	-4.99	887823170	43554	83.96	20850	21250	19970	27350	14750	21050	20384.42	0.00	0	-1908	21916	21482	20766	20332	19616	21700	20550	16	6300	500	14730	50	1	3144610	629	37.24	4.22	12	1.39	537.00	4735.00	45700	20230817	-56.24	9050	20230224	120.99	45700	-56.24	20230817	9050	120.99	20230224	45700	-56.24	20230817	9050	120.99	20230224	0.16	N	210120	500	15 억		0	N	N	0	N	00	N
52	20230919	140815	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	20200	-850	5	-4.04	695579400	33971	65.49	20850	21250	20050	27350	14750	21050	20475.68	0.00	0	-1451	21916	21482	20766	20332	19616	21700	20550	16	6300	500	14730	50	1	3144610	635	37.62	4.27	12	1.08	537.00	4735.00	45700	20230817	-55.80	9050	20230224	123.20	45700	-55.80	20230817	9050	123.20	20230224	45700	-55.80	20230817	9050	123.20	20230224	0.16	N	210120	500	15 억		0	N	N	0	N	00	N
53	20230919	130802	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	20100	-950	5	-4.51	608429050	29638	57.13	20850	21250	20050	27350	14750	21050	20528.68	0.00	0	-2010	21916	21482	20766	20332	19616	21700	20550	16	6300	500	14730	50	1	3144610	632	37.43	4.24	12	0.94	537.00	4735.00	45700	20230817	-56.02	9050	20230224	122.10	45700	-56.02	20230817	9050	122.10	20230224	45700	-56.02	20230817	9050	122.10	20230224	0.16	N	210120	500	15 억		0	N	N	0	N	00	N
54	20230919	120819	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	20350	-700	5	-3.33	516424800	25081	48.35	20850	21250	20250	27350	14750	21050	20590.28	0.00	0	-1549	21916	21482	20766	20332	19616	21700	20550	16	6300	500	14730	50	1	3144610	640	37.90	4.30	12	0.80	537.00	4735.00	45700	20230817	-55.47	9050	20230224	124.86	45700	-55.47	20230817	9050	124.86	20230224	45700	-55.47	20230817	9050	124.86	20230224	0.16	N	210120	500	15 억		0	N	N	0	N	00	N
55	20230919	110823	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	20450	-600	5	-2.85	437958800	21224	40.91	20850	21250	20250	27350	14750	21050	20635.07	0.00	0	-375	21916	21482	20766	20332	19616	21700	20550	16	6300	500	14730	50	1	3144610	643	38.08	4.32	12	0.67	537.00	4735.00	45700	20230817	-55.25	9050	20230224	125.97	45700	-55.25	20230817	9050	125.97	20230224	45700	-55.25	20230817	9050	125.97	20230224	0.16	N	210120	500	15 억		0	N	N	0	N	00	N
56	20230919	100817	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	20400	-650	5	-3.09	344448700	16633	32.06	20850	21250	20350	27350	14750	21050	20708.75	0.00	0	-2259	21916	21482	20766	20332	19616	21700	20550	16	6300	500	14730	50	1	3144610	642	37.99	4.31	12	0.53	537.00	4735.00	45700	20230817	-55.36	9050	20230224	125.41	45700	-55.36	20230817	9050	125.41	20230224	45700	-55.36	20230817	9050	125.41	20230224	0.16	N	210120	500	15 억		0	N	N	0	N	00	N
57	20230919	090813	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	21150	100	2	0.48	73953100	3515	6.78	20850	21250	20850	27350	14750	21050	21039.29	0.00	0	163	21916	21482	20766	20332	19616	21700	20550	16	6300	500	14730	50	1	3144610	665	39.39	4.47	12	0.11	537.00	4735.00	45700	20230817	-53.72	9050	20230224	133.70	45700	-53.72	20230817	9050	133.70	20230224	45700	-53.72	20230817	9050	133.70	20230224	0.16	N	210120	500	15 억		0	N	N	0	N	00	N
58	20230918	160817	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	21050	750	2	3.69	1066405200	51504	67.71	20400	21200	20050	26350	14250	20300	20705.38	0.00	0	7619	21166	20732	20416	19982	19666	20950	20200	16	6050	500	14210	50	1	3144610	662	39.20	4.45	12	1.64	537.00	4735.00	45700	20230817	-53.94	9050	20230224	132.60	45700	-53.94	20230817	9050	132.60	20230224	45700	-53.94	20230817	9050	132.60	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
59	20230918	150815	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	21000	700	2	3.45	1009045700	48781	64.13	20400	21200	20050	26350	14250	20300	20685.47	0.00	0	7466	21166	20732	20416	19982	19666	20950	20200	16	6050	500	14210	50	1	3144610	660	39.11	4.44	12	1.55	537.00	4735.00	45700	20230817	-54.05	9050	20230224	132.04	45700	-54.05	20230817	9050	132.04	20230224	45700	-54.05	20230817	9050	132.04	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
60	20230918	140835	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	20950	650	2	3.20	804039450	39050	51.33	20400	21100	20050	26350	14250	20300	20590.24	0.00	0	6737	21166	20732	20416	19982	19666	20950	20200	16	6050	500	14210	50	1	3144610	659	39.01	4.42	12	1.24	537.00	4735.00	45700	20230817	-54.16	9050	20230224	131.49	45700	-54.16	20230817	9050	131.49	20230224	45700	-54.16	20230817	9050	131.49	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
61	20230918	130814	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	20750	450	2	2.22	551621200	26959	35.44	20400	20800	20050	26350	14250	20300	20461.68	0.00	0	2993	21166	20732	20416	19982	19666	20950	20200	16	6050	500	14210	50	1	3144610	653	38.64	4.38	12	0.86	537.00	4735.00	45700	20230817	-54.60	9050	20230224	129.28	45700	-54.60	20230817	9050	129.28	20230224	45700	-54.60	20230817	9050	129.28	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
62	20230918	120819	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	20700	400	2	1.97	505618700	24729	32.51	20400	20800	20050	26350	14250	20300	20446.58	0.00	0	2834	21166	20732	20416	19982	19666	20950	20200	16	6050	500	14210	50	1	3144610	651	38.55	4.37	12	0.79	537.00	4735.00	45700	20230817	-54.70	9050	20230224	128.73	45700	-54.70	20230817	9050	128.73	20230224	45700	-54.70	20230817	9050	128.73	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
63	20230918	110807	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	20450	150	2	0.74	399435500	19580	25.74	20400	20800	20050	26350	14250	20300	20400.34	0.00	0	2702	21166	20732	20416	19982	19666	20950	20200	16	6050	500	14210	50	1	3144610	643	38.08	4.32	12	0.62	537.00	4735.00	45700	20230817	-55.25	9050	20230224	125.97	45700	-55.25	20230817	9050	125.97	20230224	45700	-55.25	20230817	9050	125.97	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
64	20230918	100801	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	20650	350	2	1.72	287904850	14135	18.58	20400	20800	20050	26350	14250	20300	20368.38	0.00	0	791	21166	20732	20416	19982	19666	20950	20200	16	6050	500	14210	50	1	3144610	649	38.45	4.36	12	0.45	537.00	4735.00	45700	20230817	-54.81	9050	20230224	128.18	45700	-54.81	20230817	9050	128.18	20230224	45700	-54.81	20230817	9050	128.18	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
65	20230918	090804	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	20150	-150	5	-0.74	79441500	3921	5.15	20400	20750	20050	26350	14250	20300	20260.20	0.00	0	-976	21166	20732	20416	19982	19666	20950	20200	16	6050	500	14210	50	1	3144610	634	37.52	4.26	12	0.12	537.00	4735.00	45700	20230817	-55.91	9050	20230224	122.65	45700	-55.91	20230817	9050	122.65	20230224	45700	-55.91	20230817	9050	122.65	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
66	20230915	160811	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	20300	0	3	0.00	1536839150	75212	92.44	20100	20850	20100	26350	14250	20300	20433.44	0.00	0	4483	21186	20742	20006	19562	18826	20965	19785	16	6050	500	14210	50	1	3144610	638	37.80	4.29	12	2.39	537.00	4735.00	45700	20230817	-55.58	9050	20230224	124.31	45700	-55.58	20230817	9050	124.31	20230224	45700	-55.58	20230817	9050	124.31	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
67	20230915	150811	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	20350	50	2	0.25	1491917850	73002	89.72	20100	20850	20100	26350	14250	20300	20436.68	0.00	0	4556	21186	20742	20006	19562	18826	20965	19785	16	6050	500	14210	50	1	3144610	640	37.90	4.30	12	2.32	537.00	4735.00	45700	20230817	-55.47	9050	20230224	124.86	45700	-55.47	20230817	9050	124.86	20230224	45700	-55.47	20230817	9050	124.86	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
68	20230915	140812	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	20550	250	2	1.23	1346838800	65865	80.95	20100	20850	20100	26350	14250	20300	20448.49	0.00	0	4555	21186	20742	20006	19562	18826	20965	19785	16	6050	500	14210	50	1	3144610	646	38.27	4.34	12	2.09	537.00	4735.00	45700	20230817	-55.03	9050	20230224	127.07	45700	-55.03	20230817	9050	127.07	20230224	45700	-55.03	20230817	9050	127.07	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
69	20230915	130805	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	20450	150	2	0.74	1151073000	56244	69.12	20100	20850	20100	26350	14250	20300	20465.72	0.00	0	4482	21186	20742	20006	19562	18826	20965	19785	16	6050	500	14210	50	1	3144610	643	38.08	4.32	12	1.79	537.00	4735.00	45700	20230817	-55.25	9050	20230224	125.97	45700	-55.25	20230817	9050	125.97	20230224	45700	-55.25	20230817	9050	125.97	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
70	20230915	120811	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	20400	100	2	0.49	1024650850	50064	61.53	20100	20850	20100	26350	14250	20300	20466.84	0.00	0	3964	21186	20742	20006	19562	18826	20965	19785	16	6050	500	14210	50	1	3144610	642	37.99	4.31	12	1.59	537.00	4735.00	45700	20230817	-55.36	9050	20230224	125.41	45700	-55.36	20230817	9050	125.41	20230224	45700	-55.36	20230817	9050	125.41	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
71	20230915	110818	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	20650	350	2	1.72	859651800	42000	51.62	20100	20850	20100	26350	14250	20300	20467.92	0.00	0	2691	21186	20742	20006	19562	18826	20965	19785	16	6050	500	14210	50	1	3144610	649	38.45	4.36	12	1.34	537.00	4735.00	45700	20230817	-54.81	9050	20230224	128.18	45700	-54.81	20230817	9050	128.18	20230224	45700	-54.81	20230817	9050	128.18	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
72	20230915	100814	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	20600	300	2	1.48	513874550	25082	30.83	20100	20850	20100	26350	14250	20300	20487.82	0.00	0	1958	21186	20742	20006	19562	18826	20965	19785	16	6050	500	14210	50	1	3144610	648	38.36	4.35	12	0.80	537.00	4735.00	45700	20230817	-54.92	9050	20230224	127.62	45700	-54.92	20230817	9050	127.62	20230224	45700	-54.92	20230817	9050	127.62	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
73	20230915	090805	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	20600	300	2	1.48	122868850	6013	7.39	20100	20850	20100	26350	14250	20300	20433.98	0.00	0	1288	21186	20742	20006	19562	18826	20965	19785	16	6050	500	14210	50	1	3144610	648	38.36	4.35	12	0.19	537.00	4735.00	45700	20230817	-54.92	9050	20230224	127.62	45700	-54.92	20230817	9050	127.62	20230224	45700	-54.92	20230817	9050	127.62	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
74	20230914	160814	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	20300	860	2	4.42	1622128930	80727	203.44	19300	20450	19270	25250	13610	19440	20092.40	0.00	0	13524	20453	19946	19543	19036	18633	19745	18835	16	5810	500	13600	50	1	3144610	638	37.80	4.29	12	2.57	537.00	4735.00	45700	20230817	-55.58	9050	20230224	124.31	45700	-55.58	20230817	9050	124.31	20230224	45700	-55.58	20230817	9050	124.31	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
75	20230914	150751	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	20200	760	2	3.91	1517201330	75527	190.34	19300	20450	19270	25250	13610	19440	20088.40	0.00	0	13429	20453	19946	19543	19036	18633	19745	18835	16	5810	500	13600	50	1	3144610	635	37.62	4.27	12	2.40	537.00	4735.00	45700	20230817	-55.80	9050	20230224	123.20	45700	-55.80	20230817	9050	123.20	20230224	45700	-55.80	20230817	9050	123.20	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
76	20230914	140805	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	20250	810	2	4.17	1361246080	67833	170.95	19300	20450	19270	25250	13610	19440	20067.82	0.00	0	12661	20453	19946	19543	19036	18633	19745	18835	16	5810	500	13600	50	1	3144610	637	37.71	4.28	12	2.16	537.00	4735.00	45700	20230817	-55.69	9050	20230224	123.76	45700	-55.69	20230817	9050	123.76	20230224	45700	-55.69	20230817	9050	123.76	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
77	20230914	130750	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	20300	860	2	4.42	1072655580	53597	135.07	19300	20400	19270	25250	13610	19440	20013.60	0.00	0	8317	20453	19946	19543	19036	18633	19745	18835	16	5810	500	13600	50	1	3144610	638	37.80	4.29	12	1.70	537.00	4735.00	45700	20230817	-55.58	9050	20230224	124.31	45700	-55.58	20230817	9050	124.31	20230224	45700	-55.58	20230817	9050	124.31	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
78	20230914	120800	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	20250	810	2	4.17	905585380	45356	114.30	19300	20400	19270	25250	13610	19440	19966.43	0.00	0	8287	20453	19946	19543	19036	18633	19745	18835	16	5810	500	13600	50	1	3144610	637	37.71	4.28	12	1.44	537.00	4735.00	45700	20230817	-55.69	9050	20230224	123.76	45700	-55.69	20230817	9050	123.76	20230224	45700	-55.69	20230817	9050	123.76	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
79	20230914	110753	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	20100	660	2	3.40	685821480	34459	86.84	19300	20250	19270	25250	13610	19440	19902.84	0.00	0	6392	20453	19946	19543	19036	18633	19745	18835	16	5810	500	13600	50	1	3144610	632	37.43	4.24	12	1.10	537.00	4735.00	45700	20230817	-56.02	9050	20230224	122.10	45700	-56.02	20230817	9050	122.10	20230224	45700	-56.02	20230817	9050	122.10	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
80	20230914	100747	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19930	490	2	2.52	398018030	20100	50.65	19300	20200	19270	25250	13610	19440	19802.31	0.00	0	3076	20453	19946	19543	19036	18633	19745	18835	16	5810	500	13600	10	1	3144610	627	37.11	4.21	12	0.64	537.00	4735.00	45700	20230817	-56.39	9050	20230224	120.22	45700	-56.39	20230817	9050	120.22	20230224	45700	-56.39	20230817	9050	120.22	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
81	20230914	090802	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19300	-140	5	-0.72	6720350	348	0.88	19300	19400	19270	25250	13610	19440	19302.25	0.00	0	-25	20453	19946	19543	19036	18633	19745	18835	16	5810	500	13600	10	1	3144610	607	35.94	4.08	12	0.01	537.00	4735.00	45700	20230817	-57.77	9050	20230224	113.26	45700	-57.77	20230817	9050	113.26	20230224	45700	-57.77	20230817	9050	113.26	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
82	20230913	160807	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19440	-160	5	-0.82	771392060	39371	44.61	19600	20050	19140	25450	13720	19600	19592.90	0.00	0	-120	21066	20332	19766	19032	18466	20700	19400	16	5850	500	13720	10	1	3144610	611	36.20	4.11	12	1.25	537.00	4735.00	45700	20230817	-57.46	9050	20230224	114.81	45700	-57.46	20230817	9050	114.81	20230224	45700	-57.46	20230817	9050	114.81	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
83	20230913	150756	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19280	-320	5	-1.63	679724990	34604	39.21	19600	20050	19200	25450	13720	19600	19642.96	0.00	0	508	21066	20332	19766	19032	18466	20700	19400	16	5850	500	13720	10	1	3144610	606	35.90	4.07	12	1.10	537.00	4735.00	45700	20230817	-57.81	9050	20230224	113.04	45700	-57.81	20230817	9050	113.04	20230224	45700	-57.81	20230817	9050	113.04	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
84	20230913	140807	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19620	20	2	0.10	558613690	28358	32.13	19600	20050	19440	25450	13720	19600	19698.63	0.00	0	1280	21066	20332	19766	19032	18466	20700	19400	16	5850	500	13720	10	1	3144610	617	36.54	4.14	12	0.90	537.00	4735.00	45700	20230817	-57.07	9050	20230224	116.80	45700	-57.07	20230817	9050	116.80	20230224	45700	-57.07	20230817	9050	116.80	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
85	20230913	130743	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19560	-40	5	-0.20	483114710	24500	27.76	19600	20050	19440	25450	13720	19600	19718.97	0.00	0	1413	21066	20332	19766	19032	18466	20700	19400	16	5850	500	13720	10	1	3144610	615	36.42	4.13	12	0.78	537.00	4735.00	45700	20230817	-57.20	9050	20230224	116.13	45700	-57.20	20230817	9050	116.13	20230224	45700	-57.20	20230817	9050	116.13	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
86	20230913	120800	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19640	40	2	0.20	417388430	21149	23.96	19600	20050	19440	25450	13720	19600	19735.61	0.00	0	1625	21066	20332	19766	19032	18466	20700	19400	16	5850	500	13720	10	1	3144610	618	36.57	4.15	12	0.67	537.00	4735.00	45700	20230817	-57.02	9050	20230224	117.02	45700	-57.02	20230817	9050	117.02	20230224	45700	-57.02	20230817	9050	117.02	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
87	20230913	110801	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19860	260	2	1.33	317086240	16056	18.19	19600	20050	19440	25450	13720	19600	19748.77	0.00	0	1154	21066	20332	19766	19032	18466	20700	19400	16	5850	500	13720	10	1	3144610	625	36.98	4.19	12	0.51	537.00	4735.00	45700	20230817	-56.54	9050	20230224	119.45	45700	-56.54	20230817	9050	119.45	20230224	45700	-56.54	20230817	9050	119.45	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
88	20230913	100753	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19840	240	2	1.22	260636740	13202	14.96	19600	20050	19440	25450	13720	19600	19742.22	0.00	0	1022	21066	20332	19766	19032	18466	20700	19400	16	5850	500	13720	10	1	3144610	624	36.95	4.19	12	0.42	537.00	4735.00	45700	20230817	-56.59	9050	20230224	119.23	45700	-56.59	20230817	9050	119.23	20230224	45700	-56.59	20230817	9050	119.23	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
89	20230913	090746	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19440	-160	5	-0.82	25970000	1334	1.51	19600	19600	19440	25450	13720	19600	19467.77	0.00	0	590	21066	20332	19766	19032	18466	20700	19400	16	5850	500	13720	10	1	3144610	611	36.20	4.11	12	0.04	537.00	4735.00	45700	20230817	-57.46	9050	20230224	114.81	45700	-57.46	20230817	9050	114.81	20230224	45700	-57.46	20230817	9050	114.81	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
90	20230912	160744	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19600	280	2	1.45	1725172830	87519	121.66	19200	20500	19200	25100	13530	19320	19712.26	0.00	0	-3134	20300	19810	19400	18910	18500	20055	19155	16	5780	500	13520	10	1	3144610	616	36.50	4.14	12	2.78	537.00	4735.00	45700	20230817	-57.11	9050	20230224	116.57	45700	-57.11	20230817	9050	116.57	20230224	45700	-57.11	20230817	9050	116.57	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
91	20230912	150751	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19660	340	2	1.76	1596052960	80930	112.50	19200	20500	19200	25100	13530	19320	19721.40	0.00	0	-2098	20300	19810	19400	18910	18500	20055	19155	16	5780	500	13520	10	1	3144610	618	36.61	4.15	12	2.57	537.00	4735.00	45700	20230817	-56.98	9050	20230224	117.24	45700	-56.98	20230817	9050	117.24	20230224	45700	-56.98	20230817	9050	117.24	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
92	20230912	140750	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19620	300	2	1.55	1444905810	73248	101.82	19200	20500	19200	25100	13530	19320	19726.22	0.00	0	-1234	20300	19810	19400	18910	18500	20055	19155	16	5780	500	13520	10	1	3144610	617	36.54	4.14	12	2.33	537.00	4735.00	45700	20230817	-57.07	9050	20230224	116.80	45700	-57.07	20230817	9050	116.80	20230224	45700	-57.07	20230817	9050	116.80	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
93	20230912	130740	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19600	280	2	1.45	1335591840	67679	94.08	19200	20500	19200	25100	13530	19320	19734.21	0.00	0	780	20300	19810	19400	18910	18500	20055	19155	16	5780	500	13520	10	1	3144610	616	36.50	4.14	12	2.15	537.00	4735.00	45700	20230817	-57.11	9050	20230224	116.57	45700	-57.11	20230817	9050	116.57	20230224	45700	-57.11	20230817	9050	116.57	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
94	20230912	120737	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19570	250	2	1.29	1302514180	65986	91.73	19200	20500	19200	25100	13530	19320	19739.25	0.00	0	1098	20300	19810	19400	18910	18500	20055	19155	16	5780	500	13520	10	1	3144610	615	36.44	4.13	12	2.10	537.00	4735.00	45700	20230817	-57.18	9050	20230224	116.24	45700	-57.18	20230817	9050	116.24	20230224	45700	-57.18	20230817	9050	116.24	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
95	20230912	110744	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19530	210	2	1.09	1175431460	59484	82.69	19200	20500	19200	25100	13530	19320	19760.46	0.00	0	1087	20300	19810	19400	18910	18500	20055	19155	16	5780	500	13520	10	1	3144610	614	36.37	4.12	12	1.89	537.00	4735.00	45700	20230817	-57.26	9050	20230224	115.80	45700	-57.26	20230817	9050	115.80	20230224	45700	-57.26	20230817	9050	115.80	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
96	20230912	100737	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19390	70	2	0.36	245815590	12648	17.58	19200	19610	19200	25100	13530	19320	19435.14	0.00	0	-115	20300	19810	19400	18910	18500	20055	19155	16	5780	500	13520	10	1	3144610	610	36.11	4.10	12	0.40	537.00	4735.00	45700	20230817	-57.57	9050	20230224	114.25	45700	-57.57	20230817	9050	114.25	20230224	45700	-57.57	20230817	9050	114.25	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
97	20230912	090755	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19320	0	3	0.00	65172890	3383	4.70	19200	19390	19200	25100	13530	19320	19264.82	0.00	0	125	20300	19810	19400	18910	18500	20055	19155	16	5780	500	13520	10	1	3144610	608	35.98	4.08	12	0.11	537.00	4735.00	45700	20230817	-57.72	9050	20230224	113.48	45700	-57.72	20230817	9050	113.48	20230224	45700	-57.72	20230817	9050	113.48	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
98	20230911	160737	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19320	360	2	1.90	1401488960	71862	301.32	19120	19890	18990	24600	13280	18960	19502.54	0.00	0	10257	19386	19172	18856	18642	18326	19280	18750	16	5640	500	13270	10	1	3144610	608	35.98	4.08	12	2.29	537.00	4735.00	45700	20230817	-57.72	9050	20230224	113.48	45700	-57.72	20230817	9050	113.48	20230224	45700	-57.72	20230817	9050	113.48	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
99	20230911	150742	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19400	440	2	2.32	1364992640	69975	293.41	19120	19890	18990	24600	13280	18960	19506.86	0.00	0	10346	19386	19172	18856	18642	18326	19280	18750	16	5640	500	13270	10	1	3144610	610	36.13	4.10	12	2.23	537.00	4735.00	45700	20230817	-57.55	9050	20230224	114.36	45700	-57.55	20230817	9050	114.36	20230224	45700	-57.55	20230817	9050	114.36	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
100	20230911	140752	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19410	450	2	2.37	1144563300	58576	245.61	19120	19890	18990	24600	13280	18960	19539.80	0.00	0	10100	19386	19172	18856	18642	18326	19280	18750	16	5640	500	13270	10	1	3144610	610	36.15	4.10	12	1.86	537.00	4735.00	45700	20230817	-57.53	9050	20230224	114.48	45700	-57.53	20230817	9050	114.48	20230224	45700	-57.53	20230817	9050	114.48	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
101	20230911	130727	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19700	740	2	3.90	1013925820	51862	217.46	19120	19890	18990	24600	13280	18960	19550.46	0.00	0	10020	19386	19172	18856	18642	18326	19280	18750	16	5640	500	13270	10	1	3144610	619	36.69	4.16	12	1.65	537.00	4735.00	45700	20230817	-56.89	9050	20230224	117.68	45700	-56.89	20230817	9050	117.68	20230224	45700	-56.89	20230817	9050	117.68	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
102	20230911	120740	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19700	740	2	3.90	806140990	41322	173.27	19120	19890	18990	24600	13280	18960	19508.76	0.00	0	4205	19386	19172	18856	18642	18326	19280	18750	16	5640	500	13270	10	1	3144610	619	36.69	4.16	12	1.31	537.00	4735.00	45700	20230817	-56.89	9050	20230224	117.68	45700	-56.89	20230817	9050	117.68	20230224	45700	-56.89	20230817	9050	117.68	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
103	20230911	110727	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19610	650	2	3.43	678555230	34821	146.01	19120	19890	18990	24600	13280	18960	19486.95	0.00	0	3708	19386	19172	18856	18642	18326	19280	18750	16	5640	500	13270	10	1	3144610	617	36.52	4.14	12	1.11	537.00	4735.00	45700	20230817	-57.09	9050	20230224	116.69	45700	-57.09	20230817	9050	116.69	20230224	45700	-57.09	20230817	9050	116.69	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
104	20230911	100727	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19120	160	2	0.84	143057070	7497	31.44	19120	19180	18990	24600	13280	18960	19081.91	0.00	0	877	19386	19172	18856	18642	18326	19280	18750	16	5640	500	13270	10	1	3144610	601	35.61	4.04	12	0.24	537.00	4735.00	45700	20230817	-58.16	9050	20230224	111.27	45700	-58.16	20230817	9050	111.27	20230224	45700	-58.16	20230817	9050	111.27	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
105	20230911	090724	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19000	40	2	0.21	5434140	285	1.20	19120	19150	18990	24600	13280	18960	19067.16	0.00	0	-70	19386	19172	18856	18642	18326	19280	18750	16	5640	500	13270	10	1	3144610	597	35.38	4.01	12	0.01	537.00	4735.00	45700	20230817	-58.42	9050	20230224	109.94	45700	-58.42	20230817	9050	109.94	20230224	45700	-58.42	20230817	9050	109.94	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
106	20230908	160744	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	18960	220	2	1.17	441364210	23432	62.27	18740	19070	18540	24350	13120	18740	18836.27	0.00	0	2017	19566	19152	18886	18472	18206	19020	18340	16	5610	500	13110	10	1	3144610	596	35.31	4.00	12	0.75	537.00	4735.00	45700	20230817	-58.51	9050	20230224	109.50	45700	-58.51	20230817	9050	109.50	20230224	45700	-58.51	20230817	9050	109.50	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
107	20230908	150742	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19070	330	2	1.76	414487980	22017	58.51	18740	19070	18540	24350	13120	18740	18826.22	0.00	0	1825	19566	19152	18886	18472	18206	19020	18340	16	5610	500	13110	10	1	3144610	600	35.51	4.03	12	0.70	537.00	4735.00	45700	20230817	-58.27	9050	20230224	110.72	45700	-58.27	20230817	9050	110.72	20230224	45700	-58.27	20230817	9050	110.72	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
108	20230908	140734	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	18950	210	2	1.12	313148470	16689	44.35	18740	19000	18540	24350	13120	18740	18763.91	0.00	0	1438	19566	19152	18886	18472	18206	19020	18340	16	5610	500	13110	10	1	3144610	596	35.29	4.00	12	0.53	537.00	4735.00	45700	20230817	-58.53	9050	20230224	109.39	45700	-58.53	20230817	9050	109.39	20230224	45700	-58.53	20230817	9050	109.39	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
109	20230908	130742	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	18890	150	2	0.80	275175680	14685	39.03	18740	19000	18540	24350	13120	18740	18738.54	0.00	0	1514	19566	19152	18886	18472	18206	19020	18340	16	5610	500	13110	10	1	3144610	594	35.18	3.99	12	0.47	537.00	4735.00	45700	20230817	-58.67	9050	20230224	108.73	45700	-58.67	20230817	9050	108.73	20230224	45700	-58.67	20230817	9050	108.73	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
110	20230908	120751	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	18810	70	2	0.37	192392480	10293	27.35	18740	19000	18540	24350	13120	18740	18691.09	0.00	0	339	19566	19152	18886	18472	18206	19020	18340	16	5610	500	13110	10	1	3144610	592	35.03	3.97	12	0.33	537.00	4735.00	45700	20230817	-58.84	9050	20230224	107.85	45700	-58.84	20230817	9050	107.85	20230224	45700	-58.84	20230817	9050	107.85	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
111	20230908	110747	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	18820	80	2	0.43	161011120	8625	22.92	18740	19000	18540	24350	13120	18740	18667.08	0.00	0	290	19566	19152	18886	18472	18206	19020	18340	16	5610	500	13110	10	1	3144610	592	35.05	3.97	12	0.27	537.00	4735.00	45700	20230817	-58.82	9050	20230224	107.96	45700	-58.82	20230817	9050	107.96	20230224	45700	-58.82	20230817	9050	107.96	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
112	20230908	100740	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	18660	-80	5	-0.43	124861960	6698	17.80	18740	19000	18540	24350	13120	18740	18640.13	0.00	0	-118	19566	19152	18886	18472	18206	19020	18340	16	5610	500	13110	10	1	3144610	587	34.75	3.94	12	0.21	537.00	4735.00	45700	20230817	-59.17	9050	20230224	106.19	45700	-59.17	20230817	9050	106.19	20230224	45700	-59.17	20230817	9050	106.19	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
113	20230908	090745	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	18760	20	2	0.11	19005580	1017	2.70	18740	19000	18600	24350	13120	18740	18681.95	0.00	0	-31	19566	19152	18886	18472	18206	19020	18340	16	5610	500	13110	10	1	3144610	590	34.93	3.96	12	0.03	537.00	4735.00	45700	20230817	-58.95	9050	20230224	107.29	45700	-58.95	20230817	9050	107.29	20230224	45700	-58.95	20230817	9050	107.29	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
114	20230907	160732	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	18740	-450	5	-2.34	697466890	36810	64.83	19220	19300	18620	24900	13440	19190	18948.03	0.00	0	-2602	20023	19606	19383	18966	18743	19495	18855	16	5710	500	13430	10	1	3144610	589	34.90	3.96	12	1.17	537.00	4735.00	45700	20230817	-58.99	9050	20230224	107.07	45700	-58.99	20230817	9050	107.07	20230224	45700	-58.99	20230817	9050	107.07	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
115	20230907	150738	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	18760	-430	5	-2.24	656826000	34640	61.01	19220	19300	18620	24900	13440	19190	18961.48	0.00	0	-2743	20023	19606	19383	18966	18743	19495	18855	16	5710	500	13430	10	1	3144610	590	34.93	3.96	12	1.10	537.00	4735.00	45700	20230817	-58.95	9050	20230224	107.29	45700	-58.95	20230817	9050	107.29	20230224	45700	-58.95	20230817	9050	107.29	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
116	20230907	140734	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	18800	-390	5	-2.03	552347250	29054	51.17	19220	19300	18760	24900	13440	19190	19011.04	0.00	0	-2230	20023	19606	19383	18966	18743	19495	18855	16	5710	500	13430	10	1	3144610	591	35.01	3.97	12	0.92	537.00	4735.00	45700	20230817	-58.86	9050	20230224	107.73	45700	-58.86	20230817	9050	107.73	20230224	45700	-58.86	20230817	9050	107.73	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
117	20230907	130732	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	18900	-290	5	-1.51	503104050	26438	46.56	19220	19300	18900	24900	13440	19190	19029.57	0.00	0	-2145	20023	19606	19383	18966	18743	19495	18855	16	5710	500	13430	10	1	3144610	594	35.20	3.99	12	0.84	537.00	4735.00	45700	20230817	-58.64	9050	20230224	108.84	45700	-58.64	20230817	9050	108.84	20230224	45700	-58.64	20230817	9050	108.84	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
118	20230907	120743	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19000	-190	5	-0.99	441259730	23171	40.81	19220	19300	18900	24900	13440	19190	19043.61	0.00	0	-1639	20023	19606	19383	18966	18743	19495	18855	16	5710	500	13430	10	1	3144610	597	35.38	4.01	12	0.74	537.00	4735.00	45700	20230817	-58.42	9050	20230224	109.94	45700	-58.42	20230817	9050	109.94	20230224	45700	-58.42	20230817	9050	109.94	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
119	20230907	110738	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19010	-180	5	-0.94	390459600	20490	36.09	19220	19300	18900	24900	13440	19190	19056.09	0.00	0	-1639	20023	19606	19383	18966	18743	19495	18855	16	5710	500	13430	10	1	3144610	598	35.40	4.01	12	0.65	537.00	4735.00	45700	20230817	-58.40	9050	20230224	110.06	45700	-58.40	20230817	9050	110.06	20230224	45700	-58.40	20230817	9050	110.06	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
120	20230907	100738	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19140	-50	5	-0.26	137651670	7195	12.67	19220	19300	19010	24900	13440	19190	19131.56	0.00	0	-852	20023	19606	19383	18966	18743	19495	18855	16	5710	500	13430	10	1	3144610	602	35.64	4.04	12	0.23	537.00	4735.00	45700	20230817	-58.12	9050	20230224	111.49	45700	-58.12	20230817	9050	111.49	20230224	45700	-58.12	20230817	9050	111.49	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
121	20230907	090747	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19290	100	2	0.52	39300850	2055	3.62	19220	19300	19010	24900	13440	19190	19124.44	0.00	0	160	20023	19606	19383	18966	18743	19495	18855	16	5710	500	13430	10	1	3144610	607	35.92	4.07	12	0.07	537.00	4735.00	45700	20230817	-57.79	9050	20230224	113.15	45700	-57.79	20230817	9050	113.15	20230224	45700	-57.79	20230817	9050	113.15	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
122	20230906	160734	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19190	-20	5	-0.10	1092630650	56316	22.22	19440	19800	19160	24950	13450	19210	19402.62	0.00	0	1940	22616	20912	19696	17992	16776	21765	18845	16	5740	500	13440	10	1	3144610	603	35.74	4.05	12	1.79	537.00	4735.00	45700	20230817	-58.01	9050	20230224	112.04	45700	-58.01	20230817	9050	112.04	20230224	45700	-58.01	20230817	9050	112.04	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
123	20230906	150736	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19210	0	3	0.00	1028483010	52975	20.90	19440	19800	19160	24950	13450	19210	19414.64	0.00	0	1917	22616	20912	19696	17992	16776	21765	18845	16	5740	500	13440	10	1	3144610	604	35.77	4.06	12	1.68	537.00	4735.00	45700	20230817	-57.96	9050	20230224	112.27	45700	-57.96	20230817	9050	112.27	20230224	45700	-57.96	20230817	9050	112.27	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
124	20230906	140737	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19440	230	2	1.20	864621550	44487	17.55	19440	19800	19200	24950	13450	19210	19435.56	0.00	0	2374	22616	20912	19696	17992	16776	21765	18845	16	5740	500	13440	10	1	3144610	611	36.20	4.11	12	1.41	537.00	4735.00	45700	20230817	-57.46	9050	20230224	114.81	45700	-57.46	20230817	9050	114.81	20230224	45700	-57.46	20230817	9050	114.81	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
125	20230906	130729	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19350	140	2	0.73	739528150	38044	15.01	19440	19800	19200	24950	13450	19210	19438.98	0.00	0	2941	22616	20912	19696	17992	16776	21765	18845	16	5740	500	13440	10	1	3144610	608	36.03	4.09	12	1.21	537.00	4735.00	45700	20230817	-57.66	9050	20230224	113.81	45700	-57.66	20230817	9050	113.81	20230224	45700	-57.66	20230817	9050	113.81	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
126	20230906	120741	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19320	110	2	0.57	708731630	36451	14.38	19440	19800	19200	24950	13450	19210	19443.64	0.00	0	2942	22616	20912	19696	17992	16776	21765	18845	16	5740	500	13440	10	1	3144610	608	35.98	4.08	12	1.16	537.00	4735.00	45700	20230817	-57.72	9050	20230224	113.48	45700	-57.72	20230817	9050	113.48	20230224	45700	-57.72	20230817	9050	113.48	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
127	20230906	110743	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19310	100	2	0.52	611081330	31384	12.38	19440	19800	19200	24950	13450	19210	19471.42	0.00	0	3103	22616	20912	19696	17992	16776	21765	18845	16	5740	500	13440	10	1	3144610	607	35.96	4.08	12	1.00	537.00	4735.00	45700	20230817	-57.75	9050	20230224	113.37	45700	-57.75	20230817	9050	113.37	20230224	45700	-57.75	20230817	9050	113.37	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
128	20230906	100720	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19300	90	2	0.47	434437700	22256	8.78	19440	19800	19200	24950	13450	19210	19520.54	0.00	0	3287	22616	20912	19696	17992	16776	21765	18845	16	5740	500	13440	10	1	3144610	607	35.94	4.08	12	0.71	537.00	4735.00	45700	20230817	-57.77	9050	20230224	113.26	45700	-57.77	20230817	9050	113.26	20230224	45700	-57.77	20230817	9050	113.26	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
129	20230906	090725	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19390	180	2	0.94	54983080	2853	1.13	19440	19450	19200	24950	13450	19210	19272.84	0.00	0	207	22616	20912	19696	17992	16776	21765	18845	16	5740	500	13440	10	1	3144610	610	36.11	4.10	12	0.09	537.00	4735.00	45700	20230817	-57.57	9050	20230224	114.25	45700	-57.57	20230817	9050	114.25	20230224	45700	-57.57	20230817	9050	114.25	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
130	20230905	160728	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19210	730	2	3.95	5025663840	252113	810.57	18520	21400	18480	24000	12940	18480	19935.33	0.00	0	-2166	19046	18762	18526	18242	18006	18905	18385	16	5520	500	12930	10	1	3144610	604	35.77	4.06	12	8.02	537.00	4735.00	45700	20230817	-57.96	9050	20230224	112.27	45700	-57.96	20230817	9050	112.27	20230224	45700	-57.96	20230817	9050	112.27	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
131	20230905	150739	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19160	680	2	3.68	4938874230	247596	796.05	18520	21400	18480	24000	12940	18480	19947.31	0.00	0	-3280	19046	18762	18526	18242	18006	18905	18385	16	5520	500	12930	10	1	3144610	603	35.68	4.05	12	7.87	537.00	4735.00	45700	20230817	-58.07	9050	20230224	111.71	45700	-58.07	20230817	9050	111.71	20230224	45700	-58.07	20230817	9050	111.71	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
132	20230905	140738	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19130	650	2	3.52	4797871610	240246	772.42	18520	21400	18480	24000	12940	18480	19970.66	0.00	0	-3860	19046	18762	18526	18242	18006	18905	18385	16	5520	500	12930	10	1	3144610	602	35.62	4.04	12	7.64	537.00	4735.00	45700	20230817	-58.14	9050	20230224	111.38	45700	-58.14	20230817	9050	111.38	20230224	45700	-58.14	20230817	9050	111.38	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
133	20230905	130718	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19150	670	2	3.63	4498004750	224578	722.05	18520	21400	18480	24000	12940	18480	20028.70	0.00	0	-6479	19046	18762	18526	18242	18006	18905	18385	16	5520	500	12930	10	1	3144610	602	35.66	4.04	12	7.14	537.00	4735.00	45700	20230817	-58.10	9050	20230224	111.60	45700	-58.10	20230817	9050	111.60	20230224	45700	-58.10	20230817	9050	111.60	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
134	20230905	120723	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	19430	950	2	5.14	3898887030	193593	622.43	18520	21400	18480	24000	12940	18480	20139.61	0.00	0	-6322	19046	18762	18526	18242	18006	18905	18385	16	5520	500	12930	10	1	3144610	611	36.18	4.10	12	6.16	537.00	4735.00	45700	20230817	-57.48	9050	20230224	114.70	45700	-57.48	20230817	9050	114.70	20230224	45700	-57.48	20230817	9050	114.70	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
135	20230905	110729	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	18720	240	2	1.30	225502740	12097	38.89	18520	18910	18480	24000	12940	18480	18641.21	0.00	0	2337	19046	18762	18526	18242	18006	18905	18385	16	5520	500	12930	10	1	3144610	589	34.86	3.95	12	0.38	537.00	4735.00	45700	20230817	-59.04	9050	20230224	106.85	45700	-59.04	20230817	9050	106.85	20230224	45700	-59.04	20230817	9050	106.85	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
136	20230905	100718	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	18590	110	2	0.60	85953280	4633	14.90	18520	18770	18480	24000	12940	18480	18552.40	0.00	0	-171	19046	18762	18526	18242	18006	18905	18385	16	5520	500	12930	10	1	3144610	585	34.62	3.93	12	0.15	537.00	4735.00	45700	20230817	-59.32	9050	20230224	105.41	45700	-59.32	20230817	9050	105.41	20230224	45700	-59.32	20230817	9050	105.41	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
137	20230905	090718	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	18550	70	2	0.38	11505180	617	1.98	18520	18770	18520	24000	12940	18480	18646.97	0.00	0	-42	19046	18762	18526	18242	18006	18905	18385	16	5520	500	12930	10	1	3144610	583	34.54	3.92	12	0.02	537.00	4735.00	45700	20230817	-59.41	9050	20230224	104.97	45700	-59.41	20230817	9050	104.97	20230224	45700	-59.41	20230817	9050	104.97	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
138	20230904	160715	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	18480	-100	5	-0.54	552008030	29783	50.79	18290	18810	18290	24150	13010	18580	18534.30	0.00	0	-1318	19260	18920	18750	18410	18240	18835	18325	16	5570	500	13000	10	1	3144610	581	34.41	3.90	12	0.95	537.00	4735.00	45700	20230817	-59.56	9050	20230224	104.20	45700	-59.56	20230817	9050	104.20	20230224	45700	-59.56	20230817	9050	104.20	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
139	20230904	150707	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	18660	80	2	0.43	509376950	27488	46.88	18290	18810	18290	24150	13010	18580	18530.84	0.00	0	-1335	19260	18920	18750	18410	18240	18835	18325	16	5570	500	13000	10	1	3144610	587	34.75	3.94	12	0.87	537.00	4735.00	45700	20230817	-59.17	9050	20230224	106.19	45700	-59.17	20230817	9050	106.19	20230224	45700	-59.17	20230817	9050	106.19	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
140	20230904	140701	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	18570	-10	5	-0.05	409675230	22136	37.75	18290	18810	18290	24150	13010	18580	18507.12	0.00	0	-1133	19260	18920	18750	18410	18240	18835	18325	16	5570	500	13000	10	1	3144610	584	34.58	3.92	12	0.70	537.00	4735.00	45700	20230817	-59.37	9050	20230224	105.19	45700	-59.37	20230817	9050	105.19	20230224	45700	-59.37	20230817	9050	105.19	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
141	20230904	130713	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	18470	-110	5	-0.59	333098400	17990	30.68	18290	18810	18290	24150	13010	18580	18515.67	0.00	0	234	19260	18920	18750	18410	18240	18835	18325	16	5570	500	13000	10	1	3144610	581	34.39	3.90	12	0.57	537.00	4735.00	45700	20230817	-59.58	9050	20230224	104.09	45700	-59.58	20230817	9050	104.09	20230224	45700	-59.58	20230817	9050	104.09	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
142	20230904	120659	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	18510	-70	5	-0.38	231210720	12480	21.28	18290	18810	18290	24150	13010	18580	18526.40	0.00	0	718	19260	18920	18750	18410	18240	18835	18325	16	5570	500	13000	10	1	3144610	582	34.47	3.91	12	0.40	537.00	4735.00	45700	20230817	-59.50	9050	20230224	104.53	45700	-59.50	20230817	9050	104.53	20230224	45700	-59.50	20230817	9050	104.53	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
143	20230904	110649	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	18560	-20	5	-0.11	194400910	10497	17.90	18290	18810	18290	24150	13010	18580	18519.53	0.00	0	447	19260	18920	18750	18410	18240	18835	18325	16	5570	500	13000	10	1	3144610	584	34.56	3.92	12	0.33	537.00	4735.00	45700	20230817	-59.39	9050	20230224	105.08	45700	-59.39	20230817	9050	105.08	20230224	45700	-59.39	20230817	9050	105.08	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
144	20230904	100654	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	18720	140	2	0.75	153402630	8284	14.13	18290	18810	18290	24150	13010	18580	18517.77	0.00	0	441	19260	18920	18750	18410	18240	18835	18325	16	5570	500	13000	10	1	3144610	589	34.86	3.95	12	0.26	537.00	4735.00	45700	20230817	-59.04	9050	20230224	106.85	45700	-59.04	20230817	9050	106.85	20230224	45700	-59.04	20230817	9050	106.85	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
145	20230904	090705	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	18580	0	3	0.00	39585310	2157	3.68	18290	18580	18290	24150	13010	18580	18349.56	0.00	0	-369	19260	18920	18750	18410	18240	18835	18325	16	5570	500	13000	10	1	3144610	584	34.60	3.92	12	0.07	537.00	4735.00	45700	20230817	-59.34	9050	20230224	105.30	45700	-59.34	20230817	9050	105.30	20230224	45700	-59.34	20230817	9050	105.30	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
146	20230901	160655	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	18580	-520	5	-2.72	1069683740	57291	80.86	18930	19090	18580	24800	13370	19100	18671.81	0.00	0	1051	20073	19586	19213	18726	18353	19400	18540	16	5700	500	13370	10	1	3144610	584	34.60	3.92	12	1.82	537.00	4735.00	45700	20230817	-59.34	9050	20230224	105.30	45700	-59.34	20230817	9050	105.30	20230224	45700	-59.34	20230817	9050	105.30	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
147	20230901	150704	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	18640	-460	5	-2.41	1017077930	54461	76.86	18930	19090	18580	24800	13370	19100	18675.34	0.00	0	1017	20073	19586	19213	18726	18353	19400	18540	16	5700	500	13370	10	1	3144610	586	34.71	3.94	12	1.73	537.00	4735.00	45700	20230817	-59.21	9050	20230224	105.97	45700	-59.21	20230817	9050	105.97	20230224	45700	-59.21	20230817	9050	105.97	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
148	20230901	140707	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	18670	-430	5	-2.25	809984940	43332	61.16	18930	19090	18580	24800	13370	19100	18692.54	0.00	0	489	20073	19586	19213	18726	18353	19400	18540	16	5700	500	13370	10	1	3144610	587	34.77	3.94	12	1.38	537.00	4735.00	45700	20230817	-59.15	9050	20230224	106.30	45700	-59.15	20230817	9050	106.30	20230224	45700	-59.15	20230817	9050	106.30	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
149	20230901	130647	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	18650	-450	5	-2.36	685207960	36634	51.70	18930	19090	18600	24800	13370	19100	18704.15	0.00	0	528	20073	19586	19213	18726	18353	19400	18540	16	5700	500	13370	10	1	3144610	586	34.73	3.94	12	1.16	537.00	4735.00	45700	20230817	-59.19	9050	20230224	106.08	45700	-59.19	20230817	9050	106.08	20230224	45700	-59.19	20230817	9050	106.08	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
150	20230901	120654	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	18640	-460	5	-2.41	630799930	33719	47.59	18930	19090	18600	24800	13370	19100	18707.55	0.00	0	528	20073	19586	19213	18726	18353	19400	18540	16	5700	500	13370	10	1	3144610	586	34.71	3.94	12	1.07	537.00	4735.00	45700	20230817	-59.21	9050	20230224	105.97	45700	-59.21	20230817	9050	105.97	20230224	45700	-59.21	20230817	9050	105.97	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
151	20230901	110656	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	18690	-410	5	-2.15	505421100	26997	38.10	18930	19090	18600	24800	13370	19100	18721.38	0.00	0	915	20073	19586	19213	18726	18353	19400	18540	16	5700	500	13370	10	1	3144610	588	34.80	3.95	12	0.86	537.00	4735.00	45700	20230817	-59.10	9050	20230224	106.52	45700	-59.10	20230817	9050	106.52	20230224	45700	-59.10	20230817	9050	106.52	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
152	20230901	100648	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	18670	-430	5	-2.25	400803410	21393	30.19	18930	19090	18600	24800	13370	19100	18735.26	0.00	0	908	20073	19586	19213	18726	18353	19400	18540	16	5700	500	13370	10	1	3144610	587	34.77	3.94	12	0.68	537.00	4735.00	45700	20230817	-59.15	9050	20230224	106.30	45700	-59.15	20230817	9050	106.30	20230224	45700	-59.15	20230817	9050	106.30	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N
153	20230901	090640	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	18770	-330	5	-1.73	49438120	2625	3.70	18930	19090	18620	24800	13370	19100	18833.57	0.00	0	259	20073	19586	19213	18726	18353	19400	18540	16	5700	500	13370	10	1	3144610	590	34.95	3.96	12	0.08	537.00	4735.00	45700	20230817	-58.93	9050	20230224	107.40	45700	-58.93	20230817	9050	107.40	20230224	45700	-58.93	20230817	9050	107.40	20230224	0.00	N	210120	500	15 억		0	N	N	0	N	00	N