KissMeData/419530/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	161226	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23400	1000	2	4.46	3109766200	135040	74.77	22750	23850	21500	29100	15700	22400	23032.91	5.21	0	17216	24833	23616	22883	21666	20933	23250	21300	43	6700	500	15680	50	1	8590930	2010	-7.37	4.27	12	1.57	-3177.00	5478.00	50000	20230126	-53.20	17550	20221206	33.33	50000	-53.20	20230126	19050	22.83	20230818	50000	-53.20	20230126	17550	33.33	20221206	5.77	N	419530	500	42 억		447494	N	N	0	N	00	N
3	20230927	151239	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23500	1100	2	4.91	3008865300	130727	72.39	22750	23850	21500	29100	15700	22400	23021.37	5.21	0	16417	24833	23616	22883	21666	20933	23250	21300	43	6700	500	15680	50	1	8590930	2019	-7.40	4.29	12	1.52	-3177.00	5478.00	50000	20230126	-53.00	17550	20221206	33.90	50000	-53.00	20230126	19050	23.36	20230818	50000	-53.00	20230126	17550	33.90	20221206	5.77	N	419530	500	42 억		447494	N	N	0	N	00	N
4	20230927	141240	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23200	800	2	3.57	2623346450	114311	63.30	22750	23850	21500	29100	15700	22400	22954.27	5.21	0	9449	24833	23616	22883	21666	20933	23250	21300	43	6700	500	15680	50	1	8590930	1993	-7.30	4.24	12	1.33	-3177.00	5478.00	50000	20230126	-53.60	17550	20221206	32.19	50000	-53.60	20230126	19050	21.78	20230818	50000	-53.60	20230126	17550	32.19	20221206	5.77	N	419530	500	42 억		447494	N	N	0	N	00	N
5	20230927	131223	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23450	1050	2	4.69	2048943150	89848	49.75	22750	23500	21500	29100	15700	22400	22809.31	5.21	0	8662	24833	23616	22883	21666	20933	23250	21300	43	6700	500	15680	50	1	8590930	2015	-7.38	4.28	12	1.05	-3177.00	5478.00	50000	20230126	-53.10	17550	20221206	33.62	50000	-53.10	20230126	19050	23.10	20230818	50000	-53.10	20230126	17550	33.62	20221206	5.77	N	419530	500	42 억		447494	N	N	0	N	00	N
6	20230927	121220	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23300	900	2	4.02	1838683750	80836	44.76	22750	23500	21500	29100	15700	22400	22750.38	5.21	0	5898	24833	23616	22883	21666	20933	23250	21300	43	6700	500	15680	50	1	8590930	2002	-7.33	4.25	12	0.94	-3177.00	5478.00	50000	20230126	-53.40	17550	20221206	32.76	50000	-53.40	20230126	19050	22.31	20230818	50000	-53.40	20230126	17550	32.76	20221206	5.77	N	419530	500	42 억		447494	N	N	0	N	00	N
7	20230927	111233	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23350	950	2	4.24	1598590050	70506	39.04	22750	23500	21500	29100	15700	22400	22677.21	5.21	0	5468	24833	23616	22883	21666	20933	23250	21300	43	6700	500	15680	50	1	8590930	2006	-7.35	4.26	12	0.82	-3177.00	5478.00	50000	20230126	-53.30	17550	20221206	33.05	50000	-53.30	20230126	19050	22.57	20230818	50000	-53.30	20230126	17550	33.05	20221206	5.77	N	419530	500	42 억		447494	N	N	0	N	00	N
8	20230927	101226	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22750	350	2	1.56	942759700	42183	23.36	22750	22900	21500	29100	15700	22400	22347.99	5.21	0	1259	24833	23616	22883	21666	20933	23250	21300	43	6700	500	15680	50	1	8590930	1954	-7.16	4.15	12	0.49	-3177.00	5478.00	50000	20230126	-54.50	17550	20221206	29.63	50000	-54.50	20230126	19050	19.42	20230818	50000	-54.50	20230126	17550	29.63	20221206	5.77	N	419530	500	42 억		447494	N	N	0	N	00	N
9	20230927	091246	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22300	-100	5	-0.45	507129500	22549	12.49	22750	22900	21500	29100	15700	22400	22494.49	5.21	0	-365	24833	23616	22883	21666	20933	23250	21300	43	6700	500	15680	50	1	8590930	1916	-7.02	4.07	12	0.26	-3177.00	5478.00	50000	20230126	-55.40	17550	20221206	27.07	50000	-55.40	20230126	19050	17.06	20230818	50000	-55.40	20230126	17550	27.07	20221206	5.77	N	419530	500	42 억		447494	N	N	0	N	00	N
10	20230926	161223	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22400	-1400	5	-5.88	4075151850	178606	117.71	23500	24100	22150	30900	16700	23800	22817.75	5.07	0	12453	25933	24866	24333	23266	22733	24600	23000	43	7100	500	16660	50	1	8590930	1924	-7.05	4.09	12	2.08	-3177.00	5478.00	50000	20230126	-55.20	17550	20221206	27.64	50000	-55.20	20230126	19050	17.59	20230818	50000	-55.20	20230126	17550	27.64	20221206	5.65	N	419530	500	42 억		435293	N	N	0	N	00	N
11	20230926	151222	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22350	-1450	5	-6.09	3938436150	172509	113.69	23500	24100	22150	30900	16700	23800	22830.32	5.07	0	13088	25933	24866	24333	23266	22733	24600	23000	43	7100	500	16660	50	1	8590930	1920	-7.03	4.08	12	2.01	-3177.00	5478.00	50000	20230126	-55.30	17550	20221206	27.35	50000	-55.30	20230126	19050	17.32	20230818	50000	-55.30	20230126	17550	27.35	20221206	5.65	N	419530	500	42 억		435293	N	N	0	N	00	N
12	20230926	141213	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22400	-1400	5	-5.88	3627396250	158624	104.54	23500	24100	22150	30900	16700	23800	22867.89	5.07	0	14253	25933	24866	24333	23266	22733	24600	23000	43	7100	500	16660	50	1	8590930	1924	-7.05	4.09	12	1.85	-3177.00	5478.00	50000	20230126	-55.20	17550	20221206	27.64	50000	-55.20	20230126	19050	17.59	20230818	50000	-55.20	20230126	17550	27.64	20221206	5.65	N	419530	500	42 억		435293	N	N	0	N	00	N
13	20230926	131217	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22200	-1600	5	-6.72	3070655100	133683	88.10	23500	24100	22200	30900	16700	23800	22969.68	5.07	0	8770	25933	24866	24333	23266	22733	24600	23000	43	7100	500	16660	50	1	8590930	1907	-6.99	4.05	12	1.56	-3177.00	5478.00	50000	20230126	-55.60	17550	20221206	26.50	50000	-55.60	20230126	19050	16.54	20230818	50000	-55.60	20230126	17550	26.50	20221206	5.65	N	419530	500	42 억		435293	N	N	0	N	00	N
14	20230926	121226	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22600	-1200	5	-5.04	2362996650	102176	67.34	23500	24100	22550	30900	16700	23800	23126.73	5.07	0	-1447	25933	24866	24333	23266	22733	24600	23000	43	7100	500	16660	50	1	8590930	1942	-7.11	4.13	12	1.19	-3177.00	5478.00	50000	20230126	-54.80	17550	20221206	28.77	50000	-54.80	20230126	19050	18.64	20230818	50000	-54.80	20230126	17550	28.77	20221206	5.65	N	419530	500	42 억		435293	N	N	0	N	00	N
15	20230926	111217	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22800	-1000	5	-4.20	2200199900	95006	62.61	23500	24100	22550	30900	16700	23800	23158.54	5.07	0	-1937	25933	24866	24333	23266	22733	24600	23000	43	7100	500	16660	50	1	8590930	1959	-7.18	4.16	12	1.11	-3177.00	5478.00	50000	20230126	-54.40	17550	20221206	29.91	50000	-54.40	20230126	19050	19.69	20230818	50000	-54.40	20230126	17550	29.91	20221206	5.65	N	419530	500	42 억		435293	N	N	0	N	00	N
16	20230926	101219	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23300	-500	5	-2.10	1225248450	52518	34.61	23500	24100	23000	30900	16700	23800	23330.07	5.07	0	9479	25933	24866	24333	23266	22733	24600	23000	43	7100	500	16660	50	1	8590930	2002	-7.33	4.25	12	0.61	-3177.00	5478.00	50000	20230126	-53.40	17550	20221206	32.76	50000	-53.40	20230126	19050	22.31	20230818	50000	-53.40	20230126	17550	32.76	20221206	5.65	N	419530	500	42 억		435293	N	N	0	N	00	N
17	20230926	091220	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24000	200	2	0.84	208881450	8783	5.79	23500	24100	23500	30900	16700	23800	23782.47	5.07	0	1945	25933	24866	24333	23266	22733	24600	23000	43	7100	500	16660	50	1	8590930	2062	-7.55	4.38	12	0.10	-3177.00	5478.00	50000	20230126	-52.00	17550	20221206	36.75	50000	-52.00	20230126	19050	25.98	20230818	50000	-52.00	20230126	17550	36.75	20221206	5.65	N	419530	500	42 억		435293	N	N	0	N	00	N
18	20230925	161224	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23800	-200	5	-0.83	3650671000	149149	73.36	24150	25400	23800	31200	16800	24000	24479.44	4.99	0	7385	26766	25382	24516	23132	22266	24950	22700	43	7200	500	16800	50	1	8590930	2045	-7.49	4.34	12	1.74	-3177.00	5478.00	50000	20230126	-52.40	17550	20221206	35.61	50000	-52.40	20230126	19050	24.93	20230818	50000	-52.40	20230126	17550	35.61	20221206	5.69	N	419530	500	42 억		428777	N	N	1	N	00	N
19	20230925	151226	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23850	-150	5	-0.62	3509920600	143246	70.46	24150	25400	23800	31200	16800	24000	24502.75	4.99	0	6910	26766	25382	24516	23132	22266	24950	22700	43	7200	500	16800	50	1	8590930	2049	-7.51	4.35	12	1.67	-3177.00	5478.00	50000	20230126	-52.30	17550	20221206	35.90	50000	-52.30	20230126	19050	25.20	20230818	50000	-52.30	20230126	17550	35.90	20221206	5.69	N	419530	500	42 억		428777	N	N	1	N	00	N
20	20230925	141206	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24050	50	2	0.21	3142934150	127912	62.91	24150	25400	23800	31200	16800	24000	24571.07	4.99	0	7327	26766	25382	24516	23132	22266	24950	22700	43	7200	500	16800	50	1	8590930	2066	-7.57	4.39	12	1.49	-3177.00	5478.00	50000	20230126	-51.90	17550	20221206	37.04	50000	-51.90	20230126	19050	26.25	20230818	50000	-51.90	20230126	17550	37.04	20221206	5.69	N	419530	500	42 억		428777	N	N	1	N	00	N
21	20230925	131212	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24050	50	2	0.21	2782406500	112839	55.50	24150	25400	23900	31200	16800	24000	24658.20	4.99	0	6415	26766	25382	24516	23132	22266	24950	22700	43	7200	500	16800	50	1	8590930	2066	-7.57	4.39	12	1.31	-3177.00	5478.00	50000	20230126	-51.90	17550	20221206	37.04	50000	-51.90	20230126	19050	26.25	20230818	50000	-51.90	20230126	17550	37.04	20221206	5.69	N	419530	500	42 억		428777	N	N	1	N	00	N
22	20230925	121217	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24250	250	2	1.04	2432364200	98285	48.34	24150	25400	24150	31200	16800	24000	24748.07	4.99	0	6681	26766	25382	24516	23132	22266	24950	22700	43	7200	500	16800	50	1	8590930	2083	-7.63	4.43	12	1.14	-3177.00	5478.00	50000	20230126	-51.50	17550	20221206	38.18	50000	-51.50	20230126	19050	27.30	20230818	50000	-51.50	20230126	17550	38.18	20221206	5.69	N	419530	500	42 억		428777	N	N	1	N	00	N
23	20230925	111211	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24250	250	2	1.04	2176356850	87714	43.14	24150	25400	24150	31200	16800	24000	24811.97	4.99	0	9654	26766	25382	24516	23132	22266	24950	22700	43	7200	500	16800	50	1	8590930	2083	-7.63	4.43	12	1.02	-3177.00	5478.00	50000	20230126	-51.50	17550	20221206	38.18	50000	-51.50	20230126	19050	27.30	20230818	50000	-51.50	20230126	17550	38.18	20221206	5.69	N	419530	500	42 억		428777	N	N	1	N	00	N
24	20230925	101215	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25150	1150	2	4.79	1478682800	59422	29.23	24150	25400	24150	31200	16800	24000	24884.43	4.99	0	10876	26766	25382	24516	23132	22266	24950	22700	43	7200	500	16800	50	1	8590930	2161	-7.92	4.59	12	0.69	-3177.00	5478.00	50000	20230126	-49.70	17550	20221206	43.30	50000	-49.70	20230126	19050	32.02	20230818	50000	-49.70	20230126	17550	43.30	20221206	5.69	N	419530	500	42 억		428777	N	N	1	N	00	N
25	20230925	091210	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24800	800	2	3.33	221742850	9073	4.46	24150	24850	24150	31200	16800	24000	24439.86	4.99	0	706	26766	25382	24516	23132	22266	24950	22700	43	7200	500	16800	50	1	8590930	2131	-7.81	4.53	12	0.11	-3177.00	5478.00	50000	20230126	-50.40	17550	20221206	41.31	50000	-50.40	20230126	19050	30.18	20230818	50000	-50.40	20230126	17550	41.31	20221206	5.69	N	419530	500	42 억		428777	N	N	1	N	00	N
26	20230922	161252	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24000	-1450	5	-5.70	4957782200	201171	142.70	24750	25900	23650	33050	17850	25450	24645.26	4.85	0	12770	27550	26500	25900	24850	24250	26200	24550	43	7600	500	17810	50	1	8590930	2062	-7.55	4.38	12	2.34	-3177.00	5478.00	50000	20230126	-52.00	17550	20221206	36.75	50000	-52.00	20230126	19050	25.98	20230818	50000	-52.00	20230126	17550	36.75	20221206	5.66	N	419530	500	42 억		416850	N	N	1	N	00	N
27	20230922	151250	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23750	-1700	5	-6.68	4592710900	185958	131.91	24750	25900	23650	33050	17850	25450	24697.57	4.85	0	13209	27550	26500	25900	24850	24250	26200	24550	43	7600	500	17810	50	1	8590930	2040	-7.48	4.34	12	2.16	-3177.00	5478.00	50000	20230126	-52.50	17550	20221206	35.33	50000	-52.50	20230126	19050	24.67	20230818	50000	-52.50	20230126	17550	35.33	20221206	5.66	N	419530	500	42 억		416850	N	N	0	N	00	N
28	20230922	141247	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24400	-1050	5	-4.13	3182078800	127091	90.15	24750	25900	24250	33050	17850	25450	25037.80	4.85	0	7140	27550	26500	25900	24850	24250	26200	24550	43	7600	500	17810	50	1	8590930	2096	-7.68	4.45	12	1.48	-3177.00	5478.00	50000	20230126	-51.20	17550	20221206	39.03	50000	-51.20	20230126	19050	28.08	20230818	50000	-51.20	20230126	17550	39.03	20221206	5.66	N	419530	500	42 억		416850	N	N	0	N	00	N
29	20230922	131127	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24900	-550	5	-2.16	2096224600	82926	58.82	24750	25900	24750	33050	17850	25450	25278.26	4.85	0	1955	27550	26500	25900	24850	24250	26200	24550	43	7600	500	17810	50	1	8590930	2139	-7.84	4.55	12	0.97	-3177.00	5478.00	50000	20230126	-50.20	17550	20221206	41.88	50000	-50.20	20230126	19050	30.71	20230818	50000	-50.20	20230126	17550	41.88	20221206	5.66	N	419530	500	42 억		416850	N	N	0	N	00	N
30	20230922	121127	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25150	-300	5	-1.18	1776339800	70130	49.75	24750	25900	24750	33050	17850	25450	25329.24	4.85	0	1057	27550	26500	25900	24850	24250	26200	24550	43	7600	500	17810	50	1	8590930	2161	-7.92	4.59	12	0.82	-3177.00	5478.00	50000	20230126	-49.70	17550	20221206	43.30	50000	-49.70	20230126	19050	32.02	20230818	50000	-49.70	20230126	17550	43.30	20221206	5.66	N	419530	500	42 억		416850	N	N	0	N	00	N
31	20230922	111122	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25500	50	2	0.20	1574224100	62144	44.08	24750	25900	24750	33050	17850	25450	25331.88	4.85	0	867	27550	26500	25900	24850	24250	26200	24550	43	7600	500	17810	50	1	8590930	2191	-8.03	4.65	12	0.72	-3177.00	5478.00	50000	20230126	-49.00	17550	20221206	45.30	50000	-49.00	20230126	19050	33.86	20230818	50000	-49.00	20230126	17550	45.30	20221206	5.66	N	419530	500	42 억		416850	N	N	0	N	00	N
32	20230922	101119	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25050	-400	5	-1.57	1092391700	43275	30.70	24750	25900	24750	33050	17850	25450	25243.02	4.85	0	133	27550	26500	25900	24850	24250	26200	24550	43	7600	500	17810	50	1	8590930	2152	-7.88	4.57	12	0.50	-3177.00	5478.00	50000	20230126	-49.90	17550	20221206	42.74	50000	-49.90	20230126	19050	31.50	20230818	50000	-49.90	20230126	17550	42.74	20221206	5.66	N	419530	500	42 억		416850	N	N	0	N	00	N
33	20230922	091120	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25300	-150	5	-0.59	287159350	11520	8.17	24750	25300	24750	33050	17850	25450	24927.03	4.85	0	4398	27550	26500	25900	24850	24250	26200	24550	43	7600	500	17810	50	1	8590930	2174	-7.96	4.62	12	0.13	-3177.00	5478.00	50000	20230126	-49.40	17550	20221206	44.16	50000	-49.40	20230126	19050	32.81	20230818	50000	-49.40	20230126	17550	44.16	20221206	5.66	N	419530	500	42 억		416850	N	N	0	N	00	N
34	20230921	161118	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25450	-1350	5	-5.04	3625412450	139197	112.16	26400	26950	25300	34800	18800	26800	26046.29	5.01	0	-14024	27700	27250	26400	25950	25100	27475	26175	43	8000	500	18760	50	1	8590930	2186	-8.01	4.65	12	1.62	-3177.00	5478.00	50000	20230126	-49.10	17550	20221206	45.01	50000	-49.10	20230126	19050	33.60	20230818	50000	-49.10	20230126	17550	45.01	20221206	5.42	N	419530	500	42 억		430269	N	N	0	N	00	N
35	20230921	151108	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25600	-1200	5	-4.48	3437965400	131838	106.23	26400	26950	25550	34800	18800	26800	26077.19	5.01	0	-13256	27700	27250	26400	25950	25100	27475	26175	43	8000	500	18760	50	1	8590930	2199	-8.06	4.67	12	1.53	-3177.00	5478.00	50000	20230126	-48.80	17550	20221206	45.87	50000	-48.80	20230126	19050	34.38	20230818	50000	-48.80	20230126	17550	45.87	20221206	5.42	N	419530	500	42 억		430269	N	N	0	N	00	N
36	20230921	141112	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25850	-950	5	-3.54	3077562950	117817	94.94	26400	26950	25600	34800	18800	26800	26121.54	5.01	0	-13054	27700	27250	26400	25950	25100	27475	26175	43	8000	500	18760	50	1	8590930	2221	-8.14	4.72	12	1.37	-3177.00	5478.00	50000	20230126	-48.30	17550	20221206	47.29	50000	-48.30	20230126	19050	35.70	20230818	50000	-48.30	20230126	17550	47.29	20221206	5.42	N	419530	500	42 억		430269	N	N	0	N	00	N
37	20230921	131112	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25750	-1050	5	-3.92	2695604100	102984	82.98	26400	26950	25700	34800	18800	26800	26174.97	5.01	0	-14056	27700	27250	26400	25950	25100	27475	26175	43	8000	500	18760	50	1	8590930	2212	-8.11	4.70	12	1.20	-3177.00	5478.00	50000	20230126	-48.50	17550	20221206	46.72	50000	-48.50	20230126	19050	35.17	20230818	50000	-48.50	20230126	17550	46.72	20221206	5.42	N	419530	500	42 억		430269	N	N	0	N	00	N
38	20230921	121104	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25800	-1000	5	-3.73	2449330900	93425	75.28	26400	26950	25750	34800	18800	26800	26217.07	5.01	0	-11432	27700	27250	26400	25950	25100	27475	26175	43	8000	500	18760	50	1	8590930	2216	-8.12	4.71	12	1.09	-3177.00	5478.00	50000	20230126	-48.40	17550	20221206	47.01	50000	-48.40	20230126	19050	35.43	20230818	50000	-48.40	20230126	17550	47.01	20221206	5.42	N	419530	500	42 억		430269	N	N	0	N	00	N
39	20230921	111126	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25850	-950	5	-3.54	1842587400	69996	56.40	26400	26950	25800	34800	18800	26800	26324.17	5.01	0	-12699	27700	27250	26400	25950	25100	27475	26175	43	8000	500	18760	50	1	8590930	2221	-8.14	4.72	12	0.81	-3177.00	5478.00	50000	20230126	-48.30	17550	20221206	47.29	50000	-48.30	20230126	19050	35.70	20230818	50000	-48.30	20230126	17550	47.29	20221206	5.42	N	419530	500	42 억		430269	N	N	0	N	00	N
40	20230921	101103	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	26300	-500	5	-1.87	1111859900	41957	33.81	26400	26950	26150	34800	18800	26800	26499.97	5.01	0	-6756	27700	27250	26400	25950	25100	27475	26175	43	8000	500	18760	50	1	8590930	2259	-8.28	4.80	12	0.49	-3177.00	5478.00	50000	20230126	-47.40	17550	20221206	49.86	50000	-47.40	20230126	19050	38.06	20230818	50000	-47.40	20230126	17550	49.86	20221206	5.42	N	419530	500	42 억		430269	N	N	0	N	00	N
41	20230921	091104	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	26700	-100	5	-0.37	181570900	6882	5.55	26400	26700	26150	34800	18800	26800	26383.33	5.01	0	2191	27700	27250	26400	25950	25100	27475	26175	43	8000	500	18760	50	1	8590930	2294	-8.40	4.87	12	0.08	-3177.00	5478.00	50000	20230126	-46.60	17550	20221206	52.14	50000	-46.60	20230126	19050	40.16	20230818	50000	-46.60	20230126	17550	52.14	20221206	5.42	N	419530	500	42 억		430269	N	N	0	N	00	N
42	20230920	161116	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	26800	350	2	1.32	3220934200	123195	85.96	26550	26850	25550	34350	18550	26450	26139.92	4.91	0	867	27616	27032	26616	26032	25616	26825	25825	43	7900	500	18510	50	1	8590930	2302	-8.44	4.89	12	1.43	-3177.00	5478.00	50000	20230126	-46.40	17550	20221206	52.71	50000	-46.40	20230126	19050	40.68	20230818	50000	-46.40	20230126	17550	52.71	20221206	5.17	N	419530	500	42 억		421834	N	N	0	N	00	N
43	20230920	151046	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	26650	200	2	0.76	3033682100	116195	81.08	26550	26850	25550	34350	18550	26450	26107.95	4.91	0	1125	27616	27032	26616	26032	25616	26825	25825	43	7900	500	18510	50	1	8590930	2289	-8.39	4.86	12	1.35	-3177.00	5478.00	50000	20230126	-46.70	17550	20221206	51.85	50000	-46.70	20230126	19050	39.90	20230818	50000	-46.70	20230126	17550	51.85	20221206	5.17	N	419530	500	42 억		421834	N	N	0	N	00	N
44	20230920	141105	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	26450	0	3	0.00	2569320450	98734	68.89	26550	26550	25550	34350	18550	26450	26021.78	4.91	0	-744	27616	27032	26616	26032	25616	26825	25825	43	7900	500	18510	50	1	8590930	2272	-8.33	4.83	12	1.15	-3177.00	5478.00	50000	20230126	-47.10	17550	20221206	50.71	50000	-47.10	20230126	19050	38.85	20230818	50000	-47.10	20230126	17550	50.71	20221206	5.17	N	419530	500	42 억		421834	N	N	0	N	00	N
45	20230920	131057	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	26300	-150	5	-0.57	2194863900	84531	58.98	26550	26550	25550	34350	18550	26450	25964.05	4.91	0	-1638	27616	27032	26616	26032	25616	26825	25825	43	7900	500	18510	50	1	8590930	2259	-8.28	4.80	12	0.98	-3177.00	5478.00	50000	20230126	-47.40	17550	20221206	49.86	50000	-47.40	20230126	19050	38.06	20230818	50000	-47.40	20230126	17550	49.86	20221206	5.17	N	419530	500	42 억		421834	N	N	0	N	00	N
46	20230920	121056	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25850	-600	5	-2.27	1811581400	69920	48.79	26550	26550	25550	34350	18550	26450	25907.79	4.91	0	-4075	27616	27032	26616	26032	25616	26825	25825	43	7900	500	18510	50	1	8590930	2221	-8.14	4.72	12	0.81	-3177.00	5478.00	50000	20230126	-48.30	17550	20221206	47.29	50000	-48.30	20230126	19050	35.70	20230818	50000	-48.30	20230126	17550	47.29	20221206	5.17	N	419530	500	42 억		421834	N	N	0	N	00	N
47	20230920	111105	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25850	-600	5	-2.27	1584202700	61116	42.65	26550	26550	25550	34350	18550	26450	25919.51	4.91	0	-3473	27616	27032	26616	26032	25616	26825	25825	43	7900	500	18510	50	1	8590930	2221	-8.14	4.72	12	0.71	-3177.00	5478.00	50000	20230126	-48.30	17550	20221206	47.29	50000	-48.30	20230126	19050	35.70	20230818	50000	-48.30	20230126	17550	47.29	20221206	5.17	N	419530	500	42 억		421834	N	N	0	N	00	N
48	20230920	101042	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	26350	-100	5	-0.38	1266396200	48890	34.11	26550	26550	25550	34350	18550	26450	25900.72	4.91	0	-2581	27616	27032	26616	26032	25616	26825	25825	43	7900	500	18510	50	1	8590930	2264	-8.29	4.81	12	0.57	-3177.00	5478.00	50000	20230126	-47.30	17550	20221206	50.14	50000	-47.30	20230126	19050	38.32	20230818	50000	-47.30	20230126	17550	50.14	20221206	5.17	N	419530	500	42 억		421834	N	N	0	N	00	N
49	20230920	091054	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25800	-650	5	-2.46	582306900	22410	15.64	26550	26550	25550	34350	18550	26450	25980.05	4.91	0	-1168	27616	27032	26616	26032	25616	26825	25825	43	7900	500	18510	50	1	8590930	2216	-8.12	4.71	12	0.26	-3177.00	5478.00	50000	20230126	-48.40	17550	20221206	47.01	50000	-48.40	20230126	19050	35.43	20230818	50000	-48.40	20230126	17550	47.01	20221206	5.17	N	419530	500	42 억		421834	N	N	0	N	00	N
50	20230919	161051	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	26450	-700	5	-2.58	3771978050	142390	37.96	27150	27200	26200	35250	19050	27150	26490.60	5.27	0	-33264	28916	28032	26666	25782	24416	28475	26225	43	8100	500	19000	50	1	8590930	2272	-8.33	4.83	12	1.66	-3177.00	5478.00	50000	20230126	-47.10	17550	20221206	50.71	50000	-47.10	20230126	19050	38.85	20230818	50000	-47.10	20230126	17550	50.71	20221206	5.06	N	419530	500	42 억		452479	N	N	0	N	00	N
51	20230919	151053	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	26600	-550	5	-2.03	3661961450	138231	36.85	27150	27200	26200	35250	19050	27150	26491.61	5.27	0	-32186	28916	28032	26666	25782	24416	28475	26225	43	8100	500	19000	50	1	8590930	2285	-8.37	4.86	12	1.61	-3177.00	5478.00	50000	20230126	-46.80	17550	20221206	51.57	50000	-46.80	20230126	19050	39.63	20230818	50000	-46.80	20230126	17550	51.57	20221206	5.06	N	419530	500	42 억		452479	N	N	0	N	00	N
52	20230919	141056	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	26350	-800	5	-2.95	3098495200	117020	31.20	27150	27200	26200	35250	19050	27150	26478.34	5.27	0	-28664	28916	28032	26666	25782	24416	28475	26225	43	8100	500	19000	50	1	8590930	2264	-8.29	4.81	12	1.36	-3177.00	5478.00	50000	20230126	-47.30	17550	20221206	50.14	50000	-47.30	20230126	19050	38.32	20230818	50000	-47.30	20230126	17550	50.14	20221206	5.06	N	419530	500	42 억		452479	N	N	0	N	00	N
53	20230919	131034	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	26650	-500	5	-1.84	2606451250	98411	26.24	27150	27200	26200	35250	19050	27150	26485.36	5.27	0	-20504	28916	28032	26666	25782	24416	28475	26225	43	8100	500	19000	50	1	8590930	2289	-8.39	4.86	12	1.15	-3177.00	5478.00	50000	20230126	-46.70	17550	20221206	51.85	50000	-46.70	20230126	19050	39.90	20230818	50000	-46.70	20230126	17550	51.85	20221206	5.06	N	419530	500	42 억		452479	N	N	0	N	00	N
54	20230919	121050	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	26550	-600	5	-2.21	2391453500	90322	24.08	27150	27200	26200	35250	19050	27150	26476.98	5.27	0	-17877	28916	28032	26666	25782	24416	28475	26225	43	8100	500	19000	50	1	8590930	2281	-8.36	4.85	12	1.05	-3177.00	5478.00	50000	20230126	-46.90	17550	20221206	51.28	50000	-46.90	20230126	19050	39.37	20230818	50000	-46.90	20230126	17550	51.28	20221206	5.06	N	419530	500	42 억		452479	N	N	0	N	00	N
55	20230919	111056	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	26650	-500	5	-1.84	2117988300	80008	21.33	27150	27200	26200	35250	19050	27150	26472.21	5.27	0	-15231	28916	28032	26666	25782	24416	28475	26225	43	8100	500	19000	50	1	8590930	2289	-8.39	4.86	12	0.93	-3177.00	5478.00	50000	20230126	-46.70	17550	20221206	51.85	50000	-46.70	20230126	19050	39.90	20230818	50000	-46.70	20230126	17550	51.85	20221206	5.06	N	419530	500	42 억		452479	N	N	0	N	00	N
56	20230919	101049	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	26400	-750	5	-2.76	1693585850	64015	17.07	27150	27200	26200	35250	19050	27150	26456.08	5.27	0	-16176	28916	28032	26666	25782	24416	28475	26225	43	8100	500	19000	50	1	8590930	2268	-8.31	4.82	12	0.75	-3177.00	5478.00	50000	20230126	-47.20	17550	20221206	50.43	50000	-47.20	20230126	19050	38.58	20230818	50000	-47.20	20230126	17550	50.43	20221206	5.06	N	419530	500	42 억		452479	N	N	0	N	00	N
57	20230919	091047	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	26500	-650	5	-2.39	716735150	26909	7.17	27150	27200	26250	35250	19050	27150	26635.52	5.27	0	-5598	28916	28032	26666	25782	24416	28475	26225	43	8100	500	19000	50	1	8590930	2277	-8.34	4.84	12	0.31	-3177.00	5478.00	50000	20230126	-47.00	17550	20221206	51.00	50000	-47.00	20230126	19050	39.11	20230818	50000	-47.00	20230126	17550	51.00	20221206	5.06	N	419530	500	42 억		452479	N	N	0	N	00	N
58	20230918	161053	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	27150	1600	2	6.26	9897341700	370933	288.62	25850	27550	25300	33200	17900	25550	26680.40	5.03	0	24872	27216	26382	25916	25082	24616	26150	24850	43	7650	500	17880	50	1	8590930	2332	-8.55	4.96	12	4.32	-3177.00	5478.00	50000	20230126	-45.70	17550	20221206	54.70	50000	-45.70	20230126	19050	42.52	20230818	50000	-45.70	20230126	17550	54.70	20221206	5.09	N	419530	500	42 억		432238	N	N	0	N	00	N
59	20230918	151048	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	27050	1500	2	5.87	9471062200	355205	276.38	25850	27550	25300	33200	17900	25550	26663.84	5.03	0	24943	27216	26382	25916	25082	24616	26150	24850	43	7650	500	17880	50	1	8590930	2324	-8.51	4.94	12	4.13	-3177.00	5478.00	50000	20230126	-45.90	17550	20221206	54.13	50000	-45.90	20230126	19050	41.99	20230818	50000	-45.90	20230126	17550	54.13	20221206	5.09	N	419530	500	42 억		432238	N	N	0	N	00	N
60	20230918	141114	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	26550	1000	2	3.91	8252828250	310004	241.21	25850	27550	25300	33200	17900	25550	26621.89	5.03	0	23376	27216	26382	25916	25082	24616	26150	24850	43	7650	500	17880	50	1	8590930	2281	-8.36	4.85	12	3.61	-3177.00	5478.00	50000	20230126	-46.90	17550	20221206	51.28	50000	-46.90	20230126	19050	39.37	20230818	50000	-46.90	20230126	17550	51.28	20221206	5.09	N	419530	500	42 억		432238	N	N	0	N	00	N
61	20230918	131047	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	26600	1050	2	4.11	3611409450	138232	107.56	25850	26700	25300	33200	17900	25550	26125.96	5.03	0	19453	27216	26382	25916	25082	24616	26150	24850	43	7650	500	17880	50	1	8590930	2285	-8.37	4.86	12	1.61	-3177.00	5478.00	50000	20230126	-46.80	17550	20221206	51.57	50000	-46.80	20230126	19050	39.63	20230818	50000	-46.80	20230126	17550	51.57	20221206	5.09	N	419530	500	42 억		432238	N	N	0	N	00	N
62	20230918	121058	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	26200	650	2	2.54	1824869900	70679	54.99	25850	26250	25300	33200	17900	25550	25819.35	5.03	0	8848	27216	26382	25916	25082	24616	26150	24850	43	7650	500	17880	50	1	8590930	2251	-8.25	4.78	12	0.82	-3177.00	5478.00	50000	20230126	-47.60	17550	20221206	49.29	50000	-47.60	20230126	19050	37.53	20230818	50000	-47.60	20230126	17550	49.29	20221206	5.09	N	419530	500	42 억		432238	N	N	0	N	00	N
63	20230918	111035	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25700	150	2	0.59	1123646200	43758	34.05	25850	26100	25300	33200	17900	25550	25678.82	5.03	0	8160	27216	26382	25916	25082	24616	26150	24850	43	7650	500	17880	50	1	8590930	2208	-8.09	4.69	12	0.51	-3177.00	5478.00	50000	20230126	-48.60	17550	20221206	46.44	50000	-48.60	20230126	19050	34.91	20230818	50000	-48.60	20230126	17550	46.44	20221206	5.09	N	419530	500	42 억		432238	N	N	0	N	00	N
64	20230918	101029	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25600	50	2	0.20	825207950	32096	24.97	25850	26100	25300	33200	17900	25550	25710.92	5.03	0	8595	27216	26382	25916	25082	24616	26150	24850	43	7650	500	17880	50	1	8590930	2199	-8.06	4.67	12	0.37	-3177.00	5478.00	50000	20230126	-48.80	17550	20221206	45.87	50000	-48.80	20230126	19050	34.38	20230818	50000	-48.80	20230126	17550	45.87	20221206	5.09	N	419530	500	42 억		432238	N	N	0	N	00	N
65	20230918	091037	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25850	300	2	1.17	217700900	8415	6.55	25850	26100	25300	33200	17900	25550	25872.88	5.03	0	-1319	27216	26382	25916	25082	24616	26150	24850	43	7650	500	17880	50	1	8590930	2221	-8.14	4.72	12	0.10	-3177.00	5478.00	50000	20230126	-48.30	17550	20221206	47.29	50000	-48.30	20230126	19050	35.70	20230818	50000	-48.30	20230126	17550	47.29	20221206	5.09	N	419530	500	42 억		432238	N	N	0	N	00	N
66	20230915	161044	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25550	-400	5	-1.54	3311699050	127643	93.70	25800	26750	25450	33700	18200	25950	25945.68	5.30	0	-24094	26783	26366	25583	25166	24383	26575	25375	43	7750	500	18160	50	1	8590930	2195	-8.04	4.66	12	1.49	-3177.00	5478.00	50000	20230126	-48.90	17550	20221206	45.58	50000	-48.90	20230126	19050	34.12	20230818	50000	-48.90	20230126	17550	45.58	20221206	5.03	N	419530	500	42 억		455433	N	N	0	N	00	N
67	20230915	151041	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25600	-350	5	-1.35	3128872500	120479	88.44	25800	26750	25450	33700	18200	25950	25970.27	5.30	0	-22714	26783	26366	25583	25166	24383	26575	25375	43	7750	500	18160	50	1	8590930	2199	-8.06	4.67	12	1.40	-3177.00	5478.00	50000	20230126	-48.80	17550	20221206	45.87	50000	-48.80	20230126	19050	34.38	20230818	50000	-48.80	20230126	17550	45.87	20221206	5.03	N	419530	500	42 억		455433	N	N	0	N	00	N
68	20230915	141048	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25550	-400	5	-1.54	2826255150	108617	79.73	25800	26750	25450	33700	18200	25950	26020.38	5.30	0	-21314	26783	26366	25583	25166	24383	26575	25375	43	7750	500	18160	50	1	8590930	2195	-8.04	4.66	12	1.26	-3177.00	5478.00	50000	20230126	-48.90	17550	20221206	45.58	50000	-48.90	20230126	19050	34.12	20230818	50000	-48.90	20230126	17550	45.58	20221206	5.03	N	419530	500	42 억		455433	N	N	0	N	00	N
69	20230915	131033	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25850	-100	5	-0.39	2503087300	96003	70.47	25800	26750	25550	33700	18200	25950	26073.01	5.30	0	-20446	26783	26366	25583	25166	24383	26575	25375	43	7750	500	18160	50	1	8590930	2221	-8.14	4.72	12	1.12	-3177.00	5478.00	50000	20230126	-48.30	17550	20221206	47.29	50000	-48.30	20230126	19050	35.70	20230818	50000	-48.30	20230126	17550	47.29	20221206	5.03	N	419530	500	42 억		455433	N	N	0	N	00	N
70	20230915	121041	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25900	-50	5	-0.19	2361392550	90545	66.46	25800	26750	25550	33700	18200	25950	26079.77	5.30	0	-20710	26783	26366	25583	25166	24383	26575	25375	43	7750	500	18160	50	1	8590930	2225	-8.15	4.73	12	1.05	-3177.00	5478.00	50000	20230126	-48.20	17550	20221206	47.58	50000	-48.20	20230126	19050	35.96	20230818	50000	-48.20	20230126	17550	47.58	20221206	5.03	N	419530	500	42 억		455433	N	N	0	N	00	N
71	20230915	111050	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25800	-150	5	-0.58	1999266100	76607	56.23	25800	26750	25550	33700	18200	25950	26097.69	5.30	0	-18923	26783	26366	25583	25166	24383	26575	25375	43	7750	500	18160	50	1	8590930	2216	-8.12	4.71	12	0.89	-3177.00	5478.00	50000	20230126	-48.40	17550	20221206	47.01	50000	-48.40	20230126	19050	35.43	20230818	50000	-48.40	20230126	17550	47.01	20221206	5.03	N	419530	500	42 억		455433	N	N	0	N	00	N
72	20230915	101049	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25800	-150	5	-0.58	1658898050	63362	46.51	25800	26750	25600	33700	18200	25950	26181.28	5.30	0	-14691	26783	26366	25583	25166	24383	26575	25375	43	7750	500	18160	50	1	8590930	2216	-8.12	4.71	12	0.74	-3177.00	5478.00	50000	20230126	-48.40	17550	20221206	47.01	50000	-48.40	20230126	19050	35.43	20230818	50000	-48.40	20230126	17550	47.01	20221206	5.03	N	419530	500	42 억		455433	N	N	0	N	00	N
73	20230915	091036	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	26150	200	2	0.77	807499850	30565	22.44	25800	26750	25800	33700	18200	25950	26419.10	5.30	0	-4205	26783	26366	25583	25166	24383	26575	25375	43	7750	500	18160	50	1	8590930	2247	-8.23	4.77	12	0.36	-3177.00	5478.00	50000	20230126	-47.70	17550	20221206	49.00	50000	-47.70	20230126	19050	37.27	20230818	50000	-47.70	20230126	17550	49.00	20221206	5.03	N	419530	500	42 억		455433	N	N	0	N	00	N
74	20230914	161047	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25950	1400	2	5.70	3447467350	134820	78.89	25050	26000	24800	31900	17200	24550	25567.45	5.26	0	4901	26483	25516	24983	24016	23483	26000	24500	43	7350	500	17180	50	1	8590930	2229	-8.17	4.74	12	1.57	-3177.00	5478.00	50000	20230126	-48.10	17550	20221206	47.86	50000	-48.10	20230126	19050	36.22	20230818	50000	-48.10	20230126	17550	47.86	20221206	5.18	N	419530	500	42 억		452142	N	N	0	N	00	N
75	20230914	151011	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25800	1250	2	5.09	2987595200	117089	68.51	25050	25950	24800	31900	17200	24550	25515.59	5.26	0	5316	26483	25516	24983	24016	23483	26000	24500	43	7350	500	17180	50	1	8590930	2216	-8.12	4.71	12	1.36	-3177.00	5478.00	50000	20230126	-48.40	17550	20221206	47.01	50000	-48.40	20230126	19050	35.43	20230818	50000	-48.40	20230126	17550	47.01	20221206	5.18	N	419530	500	42 억		452142	N	N	0	N	00	N
76	20230914	141041	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25600	1050	2	4.28	2327077000	91476	53.53	25050	25900	24800	31900	17200	24550	25439.21	5.26	0	6061	26483	25516	24983	24016	23483	26000	24500	43	7350	500	17180	50	1	8590930	2199	-8.06	4.67	12	1.06	-3177.00	5478.00	50000	20230126	-48.80	17550	20221206	45.87	50000	-48.80	20230126	19050	34.38	20230818	50000	-48.80	20230126	17550	45.87	20221206	5.18	N	419530	500	42 억		452142	N	N	0	N	00	N
77	20230914	131017	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25550	1000	2	4.07	1601833450	63226	37.00	25050	25700	24800	31900	17200	24550	25335.04	5.26	0	3451	26483	25516	24983	24016	23483	26000	24500	43	7350	500	17180	50	1	8590930	2195	-8.04	4.66	12	0.74	-3177.00	5478.00	50000	20230126	-48.90	17550	20221206	45.58	50000	-48.90	20230126	19050	34.12	20230818	50000	-48.90	20230126	17550	45.58	20221206	5.18	N	419530	500	42 억		452142	N	N	0	N	00	N
78	20230914	121026	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25300	750	2	3.05	1196390700	47346	27.70	25050	25550	24800	31900	17200	24550	25269.10	5.26	0	-4173	26483	25516	24983	24016	23483	26000	24500	43	7350	500	17180	50	1	8590930	2174	-7.96	4.62	12	0.55	-3177.00	5478.00	50000	20230126	-49.40	17550	20221206	44.16	50000	-49.40	20230126	19050	32.81	20230818	50000	-49.40	20230126	17550	44.16	20221206	5.18	N	419530	500	42 억		452142	N	N	0	N	00	N
79	20230914	111019	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25350	800	2	3.26	1099997100	43539	25.48	25050	25550	24800	31900	17200	24550	25264.64	5.26	0	-4139	26483	25516	24983	24016	23483	26000	24500	43	7350	500	17180	50	1	8590930	2178	-7.98	4.63	12	0.51	-3177.00	5478.00	50000	20230126	-49.30	17550	20221206	44.44	50000	-49.30	20230126	19050	33.07	20230818	50000	-49.30	20230126	17550	44.44	20221206	5.18	N	419530	500	42 억		452142	N	N	0	N	00	N
80	20230914	101012	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25250	700	2	2.85	902331050	35685	20.88	25050	25550	24800	31900	17200	24550	25286.00	5.26	0	-3495	26483	25516	24983	24016	23483	26000	24500	43	7350	500	17180	50	1	8590930	2169	-7.95	4.61	12	0.42	-3177.00	5478.00	50000	20230126	-49.50	17550	20221206	43.87	50000	-49.50	20230126	19050	32.55	20230818	50000	-49.50	20230126	17550	43.87	20221206	5.18	N	419530	500	42 억		452142	N	N	0	N	00	N
81	20230914	091031	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25150	600	2	2.44	196701150	7836	4.59	25050	25250	24800	31900	17200	24550	25102.24	5.26	0	-1104	26483	25516	24983	24016	23483	26000	24500	43	7350	500	17180	50	1	8590930	2161	-7.92	4.59	12	0.09	-3177.00	5478.00	50000	20230126	-49.70	17550	20221206	43.30	50000	-49.70	20230126	19050	32.02	20230818	50000	-49.70	20230126	17550	43.30	20221206	5.18	N	419530	500	42 억		452142	N	N	0	N	00	N
82	20230913	161036	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24550	-200	5	-0.81	4294133050	170173	177.32	24450	25950	24450	32150	17350	24750	25236.25	5.17	0	5890	26050	25400	24900	24250	23750	25150	24000	43	7400	500	17320	50	1	8590930	2109	-7.73	4.48	12	1.98	-3177.00	5478.00	50000	20230126	-50.90	17550	20221206	39.89	50000	-50.90	20230126	19050	28.87	20230818	50000	-50.90	20230126	17550	39.89	20221206	5.10	N	419530	500	42 억		444280	N	N	0	N	00	N
83	20230913	151027	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24600	-150	5	-0.61	4149332050	164275	171.18	24450	25950	24450	32150	17350	24750	25258.45	5.17	0	5493	26050	25400	24900	24250	23750	25150	24000	43	7400	500	17320	50	1	8590930	2113	-7.74	4.49	12	1.91	-3177.00	5478.00	50000	20230126	-50.80	17550	20221206	40.17	50000	-50.80	20230126	19050	29.13	20230818	50000	-50.80	20230126	17550	40.17	20221206	5.10	N	419530	500	42 억		444280	N	N	0	N	00	N
84	20230913	141036	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24900	150	2	0.61	3866464400	152825	159.25	24450	25950	24450	32150	17350	24750	25299.95	5.17	0	7087	26050	25400	24900	24250	23750	25150	24000	43	7400	500	17320	50	1	8590930	2139	-7.84	4.55	12	1.78	-3177.00	5478.00	50000	20230126	-50.20	17550	20221206	41.88	50000	-50.20	20230126	19050	30.71	20230818	50000	-50.20	20230126	17550	41.88	20221206	5.10	N	419530	500	42 억		444280	N	N	0	N	00	N
85	20230913	131005	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24800	50	2	0.20	3683967950	145472	151.58	24450	25950	24450	32150	17350	24750	25324.24	5.17	0	8524	26050	25400	24900	24250	23750	25150	24000	43	7400	500	17320	50	1	8590930	2131	-7.81	4.53	12	1.69	-3177.00	5478.00	50000	20230126	-50.40	17550	20221206	41.31	50000	-50.40	20230126	19050	30.18	20230818	50000	-50.40	20230126	17550	41.31	20221206	5.10	N	419530	500	42 억		444280	N	N	0	N	00	N
86	20230913	121032	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24750	0	3	0.00	3460850250	136460	142.19	24450	25950	24450	32150	17350	24750	25361.65	5.17	0	8169	26050	25400	24900	24250	23750	25150	24000	43	7400	500	17320	50	1	8590930	2126	-7.79	4.52	12	1.59	-3177.00	5478.00	50000	20230126	-50.50	17550	20221206	41.03	50000	-50.50	20230126	19050	29.92	20230818	50000	-50.50	20230126	17550	41.03	20221206	5.10	N	419530	500	42 억		444280	N	N	0	N	00	N
87	20230913	111031	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25200	450	2	1.82	2970019200	116744	121.65	24450	25950	24450	32150	17350	24750	25440.44	5.17	0	8181	26050	25400	24900	24250	23750	25150	24000	43	7400	500	17320	50	1	8590930	2165	-7.93	4.60	12	1.36	-3177.00	5478.00	50000	20230126	-49.60	17550	20221206	43.59	50000	-49.60	20230126	19050	32.28	20230818	50000	-49.60	20230126	17550	43.59	20221206	5.10	N	419530	500	42 억		444280	N	N	0	N	00	N
88	20230913	101015	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25850	1100	2	4.44	1815262200	71678	74.69	24450	25850	24450	32150	17350	24750	25325.24	5.17	0	7738	26050	25400	24900	24250	23750	25150	24000	43	7400	500	17320	50	1	8590930	2221	-8.14	4.72	12	0.83	-3177.00	5478.00	50000	20230126	-48.30	17550	20221206	47.29	50000	-48.30	20230126	19050	35.70	20230818	50000	-48.30	20230126	17550	47.29	20221206	5.10	N	419530	500	42 억		444280	N	N	0	N	00	N
89	20230913	091008	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25100	350	2	1.41	146878500	5926	6.17	24450	25100	24450	32150	17350	24750	24785.44	5.17	0	35	26050	25400	24900	24250	23750	25150	24000	43	7400	500	17320	50	1	8590930	2156	-7.90	4.58	12	0.07	-3177.00	5478.00	50000	20230126	-49.80	17550	20221206	43.02	50000	-49.80	20230126	19050	31.76	20230818	50000	-49.80	20230126	17550	43.02	20221206	5.10	N	419530	500	42 억		444280	N	N	0	N	00	N
90	20230912	161006	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	24750	-350	5	-1.39	2373350750	95425	119.69	25050	25550	24400	32600	17600	25100	24871.66	4.96	0	15323	26300	25700	25350	24750	24400	25525	24575	43	7500	500	17570	50	1	8590930	2126	-7.79	4.52	12	1.11	-3177.00	5478.00	50000	20230126	-50.50	17550	20221206	41.03	50000	-50.50	20230126	19050	29.92	20230818	50000	-50.50	20230126	17550	41.03	20221206	4.97	N	419530	500	42 억		425746	N	N	0	N	00	N
91	20230912	151015	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	24600	-500	5	-1.99	2311548100	92926	116.55	25050	25550	24400	32600	17600	25100	24875.10	4.96	0	15201	26300	25700	25350	24750	24400	25525	24575	43	7500	500	17570	50	1	8590930	2113	-7.74	4.49	12	1.08	-3177.00	5478.00	50000	20230126	-50.80	17550	20221206	40.17	50000	-50.80	20230126	19050	29.13	20230818	50000	-50.80	20230126	17550	40.17	20221206	4.97	N	419530	500	42 억		425746	N	N	0	N	00	N
92	20230912	141013	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	24550	-550	5	-2.19	1765831900	70754	88.74	25050	25550	24400	32600	17600	25100	24957.30	4.96	0	9227	26300	25700	25350	24750	24400	25525	24575	43	7500	500	17570	50	1	8590930	2109	-7.73	4.48	12	0.82	-3177.00	5478.00	50000	20230126	-50.90	17550	20221206	39.89	50000	-50.90	20230126	19050	28.87	20230818	50000	-50.90	20230126	17550	39.89	20221206	4.97	N	419530	500	42 억		425746	N	N	0	N	00	N
93	20230912	130959	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	24950	-150	5	-0.60	1289775250	51443	64.52	25050	25550	24850	32600	17600	25100	25071.92	4.96	0	10286	26300	25700	25350	24750	24400	25525	24575	43	7500	500	17570	50	1	8590930	2143	-7.85	4.55	12	0.60	-3177.00	5478.00	50000	20230126	-50.10	17550	20221206	42.17	50000	-50.10	20230126	19050	30.97	20230818	50000	-50.10	20230126	17550	42.17	20221206	4.97	N	419530	500	42 억		425746	N	N	0	N	00	N
94	20230912	121000	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	24950	-150	5	-0.60	1124448300	44821	56.22	25050	25550	24850	32600	17600	25100	25087.53	4.96	0	9239	26300	25700	25350	24750	24400	25525	24575	43	7500	500	17570	50	1	8590930	2143	-7.85	4.55	12	0.52	-3177.00	5478.00	50000	20230126	-50.10	17550	20221206	42.17	50000	-50.10	20230126	19050	30.97	20230818	50000	-50.10	20230126	17550	42.17	20221206	4.97	N	419530	500	42 억		425746	N	N	0	N	00	N
95	20230912	111008	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	25000	-100	5	-0.40	886461950	35269	44.24	25050	25550	24850	32600	17600	25100	25134.33	4.96	0	8154	26300	25700	25350	24750	24400	25525	24575	43	7500	500	17570	50	1	8590930	2148	-7.87	4.56	12	0.41	-3177.00	5478.00	50000	20230126	-50.00	17550	20221206	42.45	50000	-50.00	20230126	19050	31.23	20230818	50000	-50.00	20230126	17550	42.45	20221206	4.97	N	419530	500	42 억		425746	N	N	0	N	00	N
96	20230912	100956	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	25100	0	3	0.00	624888050	24791	31.09	25050	25550	24850	32600	17600	25100	25206.34	4.96	0	7552	26300	25700	25350	24750	24400	25525	24575	43	7500	500	17570	50	1	8590930	2156	-7.90	4.58	12	0.29	-3177.00	5478.00	50000	20230126	-49.80	17550	20221206	43.02	50000	-49.80	20230126	19050	31.76	20230818	50000	-49.80	20230126	17550	43.02	20221206	4.97	N	419530	500	42 억		425746	N	N	0	N	00	N
97	20230912	091020	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	25100	0	3	0.00	166626400	6646	8.34	25050	25250	24850	32600	17600	25100	25071.59	4.96	0	2167	26300	25700	25350	24750	24400	25525	24575	43	7500	500	17570	50	1	8590930	2156	-7.90	4.58	12	0.08	-3177.00	5478.00	50000	20230126	-49.80	17550	20221206	43.02	50000	-49.80	20230126	19050	31.76	20230818	50000	-49.80	20230126	17550	43.02	20221206	4.97	N	419530	500	42 억		425746	N	N	0	N	00	N
98	20230911	160959	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25100	-500	5	-1.95	1962338550	77733	50.60	25650	25950	25000	33250	17950	25600	25244.74	5.04	0	-11894	26700	26150	25600	25050	24500	25875	24775	43	7650	500	17920	50	1	8590930	2156	-7.90	4.58	12	0.90	-3177.00	5478.00	50000	20230126	-49.80	17550	20221206	43.02	50000	-49.80	20230126	19050	31.76	20230818	50000	-49.80	20230126	17550	43.02	20221206	5.17	N	419530	500	42 억		432992	N	N	0	N	00	N
99	20230911	151000	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25050	-550	5	-2.15	1813864100	71816	46.75	25650	25950	25000	33250	17950	25600	25257.08	5.04	0	-10048	26700	26150	25600	25050	24500	25875	24775	43	7650	500	17920	50	1	8590930	2152	-7.88	4.57	12	0.84	-3177.00	5478.00	50000	20230126	-49.90	17550	20221206	42.74	50000	-49.90	20230126	19050	31.50	20230818	50000	-49.90	20230126	17550	42.74	20221206	5.17	N	419530	500	42 억		432992	N	N	0	N	00	N
100	20230911	141011	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25250	-350	5	-1.37	1445737050	57254	37.27	25650	25950	25000	33250	17950	25600	25251.26	5.04	0	-5368	26700	26150	25600	25050	24500	25875	24775	43	7650	500	17920	50	1	8590930	2169	-7.95	4.61	12	0.67	-3177.00	5478.00	50000	20230126	-49.50	17550	20221206	43.87	50000	-49.50	20230126	19050	32.55	20230818	50000	-49.50	20230126	17550	43.87	20221206	5.17	N	419530	500	42 억		432992	N	N	0	N	00	N
101	20230911	130944	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25150	-450	5	-1.76	1320239150	52268	34.02	25650	25950	25000	33250	17950	25600	25259.01	5.04	0	-6422	26700	26150	25600	25050	24500	25875	24775	43	7650	500	17920	50	1	8590930	2161	-7.92	4.59	12	0.61	-3177.00	5478.00	50000	20230126	-49.70	17550	20221206	43.30	50000	-49.70	20230126	19050	32.02	20230818	50000	-49.70	20230126	17550	43.30	20221206	5.17	N	419530	500	42 억		432992	N	N	0	N	00	N
102	20230911	121000	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25200	-400	5	-1.56	1042725700	41196	26.82	25650	25950	25150	33250	17950	25600	25311.31	5.04	0	-4082	26700	26150	25600	25050	24500	25875	24775	43	7650	500	17920	50	1	8590930	2165	-7.93	4.60	12	0.48	-3177.00	5478.00	50000	20230126	-49.60	17550	20221206	43.59	50000	-49.60	20230126	19050	32.28	20230818	50000	-49.60	20230126	17550	43.59	20221206	5.17	N	419530	500	42 억		432992	N	N	0	N	00	N
103	20230911	110942	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25250	-350	5	-1.37	883236150	34868	22.70	25650	25950	25150	33250	17950	25600	25330.82	5.04	0	-2033	26700	26150	25600	25050	24500	25875	24775	43	7650	500	17920	50	1	8590930	2169	-7.95	4.61	12	0.41	-3177.00	5478.00	50000	20230126	-49.50	17550	20221206	43.87	50000	-49.50	20230126	19050	32.55	20230818	50000	-49.50	20230126	17550	43.87	20221206	5.17	N	419530	500	42 억		432992	N	N	0	N	00	N
104	20230911	100943	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25200	-400	5	-1.56	666218350	26274	17.10	25650	25950	25150	33250	17950	25600	25356.53	5.04	0	-1335	26700	26150	25600	25050	24500	25875	24775	43	7650	500	17920	50	1	8590930	2165	-7.93	4.60	12	0.31	-3177.00	5478.00	50000	20230126	-49.60	17550	20221206	43.59	50000	-49.60	20230126	19050	32.28	20230818	50000	-49.60	20230126	17550	43.59	20221206	5.17	N	419530	500	42 억		432992	N	N	0	N	00	N
105	20230911	090941	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25300	-300	5	-1.17	159560850	6267	4.08	25650	25950	25250	33250	17950	25600	25460.39	5.04	0	-1678	26700	26150	25600	25050	24500	25875	24775	43	7650	500	17920	50	1	8590930	2174	-7.96	4.62	12	0.07	-3177.00	5478.00	50000	20230126	-49.40	17550	20221206	44.16	50000	-49.40	20230126	19050	32.81	20230818	50000	-49.40	20230126	17550	44.16	20221206	5.17	N	419530	500	42 억		432992	N	N	0	N	00	N
106	20230908	161006	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25600	-150	5	-0.58	3924113500	153196	78.91	26050	26150	25050	33450	18050	25750	25615.00	5.18	0	-11583	26916	26332	25216	24632	23516	26625	24925	43	7700	500	18020	50	1	8590930	2199	-8.06	4.67	12	1.78	-3177.00	5478.00	50000	20230126	-48.80	17550	20221206	45.87	50000	-48.80	20230126	19050	34.38	20230818	50000	-48.80	20230126	17550	45.87	20221206	5.72	N	419530	500	42 억		445211	N	N	0	N	00	N
107	20230908	151007	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25700	-50	5	-0.19	3807237950	148636	76.56	26050	26150	25050	33450	18050	25750	25614.51	5.18	0	-9742	26916	26332	25216	24632	23516	26625	24925	43	7700	500	18020	50	1	8590930	2208	-8.09	4.69	12	1.73	-3177.00	5478.00	50000	20230126	-48.60	17550	20221206	46.44	50000	-48.60	20230126	19050	34.91	20230818	50000	-48.60	20230126	17550	46.44	20221206	5.72	N	419530	500	42 억		445211	N	N	0	N	00	N
108	20230908	140956	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25800	50	2	0.19	3487872850	136202	70.16	26050	26150	25050	33450	18050	25750	25608.09	5.18	0	-3499	26916	26332	25216	24632	23516	26625	24925	43	7700	500	18020	50	1	8590930	2216	-8.12	4.71	12	1.59	-3177.00	5478.00	50000	20230126	-48.40	17550	20221206	47.01	50000	-48.40	20230126	19050	35.43	20230818	50000	-48.40	20230126	17550	47.01	20221206	5.72	N	419530	500	42 억		445211	N	N	0	N	00	N
109	20230908	131004	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25750	0	3	0.00	3188057250	124548	64.15	26050	26150	25050	33450	18050	25750	25597.02	5.18	0	-179	26916	26332	25216	24632	23516	26625	24925	43	7700	500	18020	50	1	8590930	2212	-8.11	4.70	12	1.45	-3177.00	5478.00	50000	20230126	-48.50	17550	20221206	46.72	50000	-48.50	20230126	19050	35.17	20230818	50000	-48.50	20230126	17550	46.72	20221206	5.72	N	419530	500	42 억		445211	N	N	0	N	00	N
110	20230908	121017	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25600	-150	5	-0.58	2903522650	113437	58.43	26050	26150	25050	33450	18050	25750	25595.90	5.18	0	3956	26916	26332	25216	24632	23516	26625	24925	43	7700	500	18020	50	1	8590930	2199	-8.06	4.67	12	1.32	-3177.00	5478.00	50000	20230126	-48.80	17550	20221206	45.87	50000	-48.80	20230126	19050	34.38	20230818	50000	-48.80	20230126	17550	45.87	20221206	5.72	N	419530	500	42 억		445211	N	N	0	N	00	N
111	20230908	111011	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25950	200	2	0.78	2582811200	100937	51.99	26050	26150	25050	33450	18050	25750	25588.35	5.18	0	7572	26916	26332	25216	24632	23516	26625	24925	43	7700	500	18020	50	1	8590930	2229	-8.17	4.74	12	1.17	-3177.00	5478.00	50000	20230126	-48.10	17550	20221206	47.86	50000	-48.10	20230126	19050	36.22	20230818	50000	-48.10	20230126	17550	47.86	20221206	5.72	N	419530	500	42 억		445211	N	N	0	N	00	N
112	20230908	101003	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25250	-500	5	-1.94	1533039300	60189	31.00	26050	26150	25050	33450	18050	25750	25470.42	5.18	0	3100	26916	26332	25216	24632	23516	26625	24925	43	7700	500	18020	50	1	8590930	2169	-7.95	4.61	12	0.70	-3177.00	5478.00	50000	20230126	-49.50	17550	20221206	43.87	50000	-49.50	20230126	19050	32.55	20230818	50000	-49.50	20230126	17550	43.87	20221206	5.72	N	419530	500	42 억		445211	N	N	0	N	00	N
113	20230908	091011	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25800	50	2	0.19	351976650	13642	7.03	26050	26150	25550	33450	18050	25750	25800.96	5.18	0	-3099	26916	26332	25216	24632	23516	26625	24925	43	7700	500	18020	50	1	8590930	2216	-8.12	4.71	12	0.16	-3177.00	5478.00	50000	20230126	-48.40	17550	20221206	47.01	50000	-48.40	20230126	19050	35.43	20230818	50000	-48.40	20230126	17550	47.01	20221206	5.72	N	419530	500	42 억		445211	N	N	0	N	00	N
114	20230907	160951	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25750	1350	2	5.53	4856169650	191122	129.73	24400	25800	24100	31700	17100	24400	25408.15	5.27	0	-5768	25833	25116	24633	23916	23433	24875	23675	43	7300	500	17080	50	1	8590930	2212	-8.11	4.70	12	2.22	-3177.00	5478.00	50000	20230126	-48.50	17550	20221206	46.72	50000	-48.50	20230126	19050	35.17	20230818	50000	-48.50	20230126	17550	46.72	20221206	6.00	N	419530	500	42 억		452380	N	N	0	N	00	N
115	20230907	150957	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25700	1300	2	5.33	4619691300	181927	123.49	24400	25800	24100	31700	17100	24400	25393.13	5.27	0	-5789	25833	25116	24633	23916	23433	24875	23675	43	7300	500	17080	50	1	8590930	2208	-8.09	4.69	12	2.12	-3177.00	5478.00	50000	20230126	-48.60	17550	20221206	46.44	50000	-48.60	20230126	19050	34.91	20230818	50000	-48.60	20230126	17550	46.44	20221206	6.00	N	419530	500	42 억		452380	N	N	0	N	00	N
116	20230907	140956	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25550	1150	2	4.71	3946036100	155659	105.66	24400	25800	24100	31700	17100	24400	25350.55	5.27	0	-3532	25833	25116	24633	23916	23433	24875	23675	43	7300	500	17080	50	1	8590930	2195	-8.04	4.66	12	1.81	-3177.00	5478.00	50000	20230126	-48.90	17550	20221206	45.58	50000	-48.90	20230126	19050	34.12	20230818	50000	-48.90	20230126	17550	45.58	20221206	6.00	N	419530	500	42 억		452380	N	N	0	N	00	N
117	20230907	130951	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25600	1200	2	4.92	3604039350	142265	96.57	24400	25800	24100	31700	17100	24400	25333.31	5.27	0	-540	25833	25116	24633	23916	23433	24875	23675	43	7300	500	17080	50	1	8590930	2199	-8.06	4.67	12	1.66	-3177.00	5478.00	50000	20230126	-48.80	17550	20221206	45.87	50000	-48.80	20230126	19050	34.38	20230818	50000	-48.80	20230126	17550	45.87	20221206	6.00	N	419530	500	42 억		452380	N	N	0	N	00	N
118	20230907	121007	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25650	1250	2	5.12	3305358650	130601	88.65	24400	25800	24100	31700	17100	24400	25308.87	5.27	0	1879	25833	25116	24633	23916	23433	24875	23675	43	7300	500	17080	50	1	8590930	2204	-8.07	4.68	12	1.52	-3177.00	5478.00	50000	20230126	-48.70	17550	20221206	46.15	50000	-48.70	20230126	19050	34.65	20230818	50000	-48.70	20230126	17550	46.15	20221206	6.00	N	419530	500	42 억		452380	N	N	0	N	00	N
119	20230907	110954	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25450	1050	2	4.30	2730309700	108163	73.42	24400	25800	24100	31700	17100	24400	25242.59	5.27	0	-185	25833	25116	24633	23916	23433	24875	23675	43	7300	500	17080	50	1	8590930	2186	-8.01	4.65	12	1.26	-3177.00	5478.00	50000	20230126	-49.10	17550	20221206	45.01	50000	-49.10	20230126	19050	33.60	20230818	50000	-49.10	20230126	17550	45.01	20221206	6.00	N	419530	500	42 억		452380	N	N	0	N	00	N
120	20230907	100954	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25500	1100	2	4.51	1733523500	69109	46.91	24400	25650	24100	31700	17100	24400	25083.95	5.27	0	1269	25833	25116	24633	23916	23433	24875	23675	43	7300	500	17080	50	1	8590930	2191	-8.03	4.65	12	0.80	-3177.00	5478.00	50000	20230126	-49.00	17550	20221206	45.30	50000	-49.00	20230126	19050	33.86	20230818	50000	-49.00	20230126	17550	45.30	20221206	6.00	N	419530	500	42 억		452380	N	N	0	N	00	N
121	20230907	091009	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24700	300	2	1.23	270304100	11022	7.48	24400	24950	24100	31700	17100	24400	24524.11	5.27	0	2324	25833	25116	24633	23916	23433	24875	23675	43	7300	500	17080	50	1	8590930	2122	-7.77	4.51	12	0.13	-3177.00	5478.00	50000	20230126	-50.60	17550	20221206	40.74	50000	-50.60	20230126	19050	29.66	20230818	50000	-50.60	20230126	17550	40.74	20221206	6.00	N	419530	500	42 억		452380	N	N	0	N	00	N
122	20230906	160954	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24400	-600	5	-2.40	3628692450	146498	93.60	25000	25350	24150	32500	17500	25000	24769.55	4.96	0	25666	26533	25766	25383	24616	24233	25575	24425	43	7500	500	17500	50	1	8590930	2096	-7.68	4.45	12	1.71	-3177.00	5478.00	50000	20230126	-51.20	17550	20221206	39.03	50000	-51.20	20230126	19050	28.08	20230818	50000	-51.20	20230126	17550	39.03	20221206	6.02	N	419530	500	42 억		426499	N	N	9	N	00	N
123	20230906	150959	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24400	-600	5	-2.40	3445865350	139008	88.82	25000	25350	24150	32500	17500	25000	24788.89	4.96	0	24197	26533	25766	25383	24616	24233	25575	24425	43	7500	500	17500	50	1	8590930	2096	-7.68	4.45	12	1.62	-3177.00	5478.00	50000	20230126	-51.20	17550	20221206	39.03	50000	-51.20	20230126	19050	28.08	20230818	50000	-51.20	20230126	17550	39.03	20221206	6.02	N	419530	500	42 억		426499	N	N	9	N	00	N
124	20230906	141000	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24850	-150	5	-0.60	2611052050	105077	67.14	25000	25350	24500	32500	17500	25000	24848.86	4.96	0	20462	26533	25766	25383	24616	24233	25575	24425	43	7500	500	17500	50	1	8590930	2135	-7.82	4.54	12	1.22	-3177.00	5478.00	50000	20230126	-50.30	17550	20221206	41.60	50000	-50.30	20230126	19050	30.45	20230818	50000	-50.30	20230126	17550	41.60	20221206	6.02	N	419530	500	42 억		426499	N	N	9	N	00	N
125	20230906	130946	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24800	-200	5	-0.80	2136489950	86049	54.98	25000	25350	24500	32500	17500	25000	24828.65	4.96	0	20855	26533	25766	25383	24616	24233	25575	24425	43	7500	500	17500	50	1	8590930	2131	-7.81	4.53	12	1.00	-3177.00	5478.00	50000	20230126	-50.40	17550	20221206	41.31	50000	-50.40	20230126	19050	30.18	20230818	50000	-50.40	20230126	17550	41.31	20221206	6.02	N	419530	500	42 억		426499	N	N	9	N	00	N
126	20230906	121001	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24750	-250	5	-1.00	1741259150	70009	44.73	25000	25350	24500	32500	17500	25000	24871.83	4.96	0	18601	26533	25766	25383	24616	24233	25575	24425	43	7500	500	17500	50	1	8590930	2126	-7.79	4.52	12	0.81	-3177.00	5478.00	50000	20230126	-50.50	17550	20221206	41.03	50000	-50.50	20230126	19050	29.92	20230818	50000	-50.50	20230126	17550	41.03	20221206	6.02	N	419530	500	42 억		426499	N	N	9	N	00	N
127	20230906	111007	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24950	-50	5	-0.20	1407627850	56552	36.13	25000	25350	24500	32500	17500	25000	24890.75	4.96	0	16544	26533	25766	25383	24616	24233	25575	24425	43	7500	500	17500	50	1	8590930	2143	-7.85	4.55	12	0.66	-3177.00	5478.00	50000	20230126	-50.10	17550	20221206	42.17	50000	-50.10	20230126	19050	30.97	20230818	50000	-50.10	20230126	17550	42.17	20221206	6.02	N	419530	500	42 억		426499	N	N	9	N	00	N
128	20230906	100944	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25200	200	2	0.80	1084013550	43653	27.89	25000	25350	24500	32500	17500	25000	24832.30	4.96	0	12426	26533	25766	25383	24616	24233	25575	24425	43	7500	500	17500	50	1	8590930	2165	-7.93	4.60	12	0.51	-3177.00	5478.00	50000	20230126	-49.60	17550	20221206	43.59	50000	-49.60	20230126	19050	32.28	20230818	50000	-49.60	20230126	17550	43.59	20221206	6.02	N	419530	500	42 억		426499	N	N	9	N	00	N
129	20230906	090945	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25150	150	2	0.60	369866550	14939	9.55	25000	25300	24500	32500	17500	25000	24757.56	4.96	0	5916	26533	25766	25383	24616	24233	25575	24425	43	7500	500	17500	50	1	8590930	2161	-7.92	4.59	12	0.17	-3177.00	5478.00	50000	20230126	-49.70	17550	20221206	43.30	50000	-49.70	20230126	19050	32.02	20230818	50000	-49.70	20230126	17550	43.30	20221206	6.02	N	419530	500	42 억		426499	N	N	9	N	00	N
130	20230905	160944	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25000	-400	5	-1.57	3954177300	154193	91.93	25150	26150	25000	33000	17800	25400	25647.71	4.86	0	9420	26633	26016	25133	24516	23633	26325	24825	43	7600	500	17780	50	1	8590930	2148	-7.87	4.56	12	1.79	-3177.00	5478.00	50000	20230126	-50.00	17550	20221206	42.45	50000	-50.00	20230126	19050	31.23	20230818	50000	-50.00	20230126	17550	42.45	20221206	5.85	N	419530	500	42 억		417203	N	N	9	N	00	N
131	20230905	150959	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25300	-100	5	-0.39	3463544950	134632	80.27	25150	26150	25100	33000	17800	25400	25726.02	4.86	0	4434	26633	26016	25133	24516	23633	26325	24825	43	7600	500	17780	50	1	8590930	2174	-7.96	4.62	12	1.57	-3177.00	5478.00	50000	20230126	-49.40	17550	20221206	44.16	50000	-49.40	20230126	19050	32.81	20230818	50000	-49.40	20230126	17550	44.16	20221206	5.85	N	419530	500	42 억		417203	N	N	0	N	00	N
132	20230905	140956	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25550	150	2	0.59	3082436250	119620	71.32	25150	26150	25100	33000	17800	25400	25768.57	4.86	0	2705	26633	26016	25133	24516	23633	26325	24825	43	7600	500	17780	50	1	8590930	2195	-8.04	4.66	12	1.39	-3177.00	5478.00	50000	20230126	-48.90	17550	20221206	45.58	50000	-48.90	20230126	19050	34.12	20230818	50000	-48.90	20230126	17550	45.58	20221206	5.85	N	419530	500	42 억		417203	N	N	0	N	00	N
133	20230905	130939	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25750	350	2	1.38	2841442850	110221	65.72	25150	26150	25100	33000	17800	25400	25779.51	4.86	0	4834	26633	26016	25133	24516	23633	26325	24825	43	7600	500	17780	50	1	8590930	2212	-8.11	4.70	12	1.28	-3177.00	5478.00	50000	20230126	-48.50	17550	20221206	46.72	50000	-48.50	20230126	19050	35.17	20230818	50000	-48.50	20230126	17550	46.72	20221206	5.85	N	419530	500	42 억		417203	N	N	0	N	00	N
134	20230905	120939	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25600	200	2	0.79	2649421900	102750	61.26	25150	26150	25100	33000	17800	25400	25785.13	4.86	0	6218	26633	26016	25133	24516	23633	26325	24825	43	7600	500	17780	50	1	8590930	2199	-8.06	4.67	12	1.20	-3177.00	5478.00	50000	20230126	-48.80	17550	20221206	45.87	50000	-48.80	20230126	19050	34.38	20230818	50000	-48.80	20230126	17550	45.87	20221206	5.85	N	419530	500	42 억		417203	N	N	0	N	00	N
135	20230905	110946	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25600	200	2	0.79	2332153600	90346	53.87	25150	26150	25100	33000	17800	25400	25813.58	4.86	0	5080	26633	26016	25133	24516	23633	26325	24825	43	7600	500	17780	50	1	8590930	2199	-8.06	4.67	12	1.05	-3177.00	5478.00	50000	20230126	-48.80	17550	20221206	45.87	50000	-48.80	20230126	19050	34.38	20230818	50000	-48.80	20230126	17550	45.87	20221206	5.85	N	419530	500	42 억		417203	N	N	0	N	00	N
136	20230905	100934	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25800	400	2	1.57	1931699750	74746	44.56	25150	26150	25100	33000	17800	25400	25843.52	4.86	0	6155	26633	26016	25133	24516	23633	26325	24825	43	7600	500	17780	50	1	8590930	2216	-8.12	4.71	12	0.87	-3177.00	5478.00	50000	20230126	-48.40	17550	20221206	47.01	50000	-48.40	20230126	19050	35.43	20230818	50000	-48.40	20230126	17550	47.01	20221206	5.85	N	419530	500	42 억		417203	N	N	0	N	00	N
137	20230905	090935	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25500	100	2	0.39	174202100	6903	4.12	25150	25500	25100	33000	17800	25400	25235.71	4.86	0	1336	26633	26016	25133	24516	23633	26325	24825	43	7600	500	17780	50	1	8590930	2191	-8.03	4.65	12	0.08	-3177.00	5478.00	50000	20230126	-49.00	17550	20221206	45.30	50000	-49.00	20230126	19050	33.86	20230818	50000	-49.00	20230126	17550	45.30	20221206	5.85	N	419530	500	42 억		417203	N	N	0	N	00	N
138	20230904	160928	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25400	200	2	0.79	4228203500	167191	46.89	25200	25750	24250	32750	17650	25200	25289.62	4.54	0	-8640	26700	25950	25050	24300	23400	26325	24675	43	7550	500	17640	50	1	8590930	2182	-7.99	4.64	12	1.95	-3177.00	5478.00	50000	20230126	-49.20	17550	20221206	44.73	50000	-49.20	20230126	19050	33.33	20230818	50000	-49.20	20230126	17550	44.73	20221206	5.95	N	419530	500	42 억		390003	N	N	0	N	00	N
139	20230904	150915	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25550	350	2	1.39	4075869850	161222	45.22	25200	25750	24250	32750	17650	25200	25281.10	4.54	0	-7989	26700	25950	25050	24300	23400	26325	24675	43	7550	500	17640	50	1	8590930	2195	-8.04	4.66	12	1.88	-3177.00	5478.00	50000	20230126	-48.90	17550	20221206	45.58	50000	-48.90	20230126	19050	34.12	20230818	50000	-48.90	20230126	17550	45.58	20221206	5.95	N	419530	500	42 억		390003	N	N	0	N	00	N
140	20230904	140915	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25550	350	2	1.39	3378849000	134021	37.59	25200	25750	24250	32750	17650	25200	25211.34	4.54	0	-5809	26700	25950	25050	24300	23400	26325	24675	43	7550	500	17640	50	1	8590930	2195	-8.04	4.66	12	1.56	-3177.00	5478.00	50000	20230126	-48.90	17550	20221206	45.58	50000	-48.90	20230126	19050	34.12	20230818	50000	-48.90	20230126	17550	45.58	20221206	5.95	N	419530	500	42 억		390003	N	N	0	N	00	N
141	20230904	130927	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25650	450	2	1.79	2977078100	118352	33.19	25200	25750	24250	32750	17650	25200	25154.44	4.54	0	-4315	26700	25950	25050	24300	23400	26325	24675	43	7550	500	17640	50	1	8590930	2204	-8.07	4.68	12	1.38	-3177.00	5478.00	50000	20230126	-48.70	17550	20221206	46.15	50000	-48.70	20230126	19050	34.65	20230818	50000	-48.70	20230126	17550	46.15	20221206	5.95	N	419530	500	42 억		390003	N	N	0	N	00	N
142	20230904	120911	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25600	400	2	1.59	2569905750	102473	28.74	25200	25750	24250	32750	17650	25200	25078.86	4.54	0	-2376	26700	25950	25050	24300	23400	26325	24675	43	7550	500	17640	50	1	8590930	2199	-8.06	4.67	12	1.19	-3177.00	5478.00	50000	20230126	-48.80	17550	20221206	45.87	50000	-48.80	20230126	19050	34.38	20230818	50000	-48.80	20230126	17550	45.87	20221206	5.95	N	419530	500	42 억		390003	N	N	0	N	00	N
143	20230904	110853	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25550	350	2	1.39	1826538800	73400	20.59	25200	25650	24250	32750	17650	25200	24884.72	4.54	0	-3993	26700	25950	25050	24300	23400	26325	24675	43	7550	500	17640	50	1	8590930	2195	-8.04	4.66	12	0.85	-3177.00	5478.00	50000	20230126	-48.90	17550	20221206	45.58	50000	-48.90	20230126	19050	34.12	20230818	50000	-48.90	20230126	17550	45.58	20221206	5.95	N	419530	500	42 억		390003	N	N	0	N	00	N
144	20230904	100859	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24950	-250	5	-0.99	1046717650	42507	11.92	25200	25200	24250	32750	17650	25200	24624.59	4.54	0	4906	26700	25950	25050	24300	23400	26325	24675	43	7550	500	17640	50	1	8590930	2143	-7.85	4.55	12	0.49	-3177.00	5478.00	50000	20230126	-50.10	17550	20221206	42.17	50000	-50.10	20230126	19050	30.97	20230818	50000	-50.10	20230126	17550	42.17	20221206	5.95	N	419530	500	42 억		390003	N	N	0	N	00	N
145	20230904	090909	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24800	-400	5	-1.59	512929750	20850	5.85	25200	25200	24250	32750	17650	25200	24600.95	4.54	0	4662	26700	25950	25050	24300	23400	26325	24675	43	7550	500	17640	50	1	8590930	2131	-7.81	4.53	12	0.24	-3177.00	5478.00	50000	20230126	-50.40	17550	20221206	41.31	50000	-50.40	20230126	19050	30.18	20230818	50000	-50.40	20230126	17550	41.31	20221206	5.95	N	419530	500	42 억		390003	N	N	0	N	00	N
146	20230901	160903	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25200	950	2	3.92	8984457100	355297	64.34	24250	25800	24150	31500	17000	24250	25287.20	4.10	0	-20359	26250	25250	24200	23200	22150	25750	23700	43	7250	500	16970	50	1	8590930	2165	-7.93	4.60	12	4.14	-3177.00	5478.00	50000	20230126	-49.60	17550	20221206	43.59	50000	-49.60	20230126	19050	32.28	20230818	50000	-49.60	20230126	17550	43.59	20221206	6.12	N	419530	500	42 억		352411	N	N	0	N	00	N
147	20230901	150917	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25250	1000	2	4.12	8834273250	349344	63.27	24250	25800	24150	31500	17000	24250	25288.18	4.10	0	-20050	26250	25250	24200	23200	22150	25750	23700	43	7250	500	16970	50	1	8590930	2169	-7.95	4.61	12	4.07	-3177.00	5478.00	50000	20230126	-49.50	17550	20221206	43.87	50000	-49.50	20230126	19050	32.55	20230818	50000	-49.50	20230126	17550	43.87	20221206	6.12	N	419530	500	42 억		352411	N	N	0	N	00	N
148	20230901	140917	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25300	1050	2	4.33	8045949700	318028	57.60	24250	25800	24150	31500	17000	24250	25299.50	4.10	0	-18938	26250	25250	24200	23200	22150	25750	23700	43	7250	500	16970	50	1	8590930	2174	-7.96	4.62	12	3.70	-3177.00	5478.00	50000	20230126	-49.40	17550	20221206	44.16	50000	-49.40	20230126	19050	32.81	20230818	50000	-49.40	20230126	17550	44.16	20221206	6.12	N	419530	500	42 억		352411	N	N	0	N	00	N
149	20230901	130849	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25550	1300	2	5.36	7092485750	280616	50.82	24250	25800	24150	31500	17000	24250	25274.70	4.10	0	-17196	26250	25250	24200	23200	22150	25750	23700	43	7250	500	16970	50	1	8590930	2195	-8.04	4.66	12	3.27	-3177.00	5478.00	50000	20230126	-48.90	17550	20221206	45.58	50000	-48.90	20230126	19050	34.12	20230818	50000	-48.90	20230126	17550	45.58	20221206	6.12	N	419530	500	42 억		352411	N	N	0	N	00	N
150	20230901	120901	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25550	1300	2	5.36	4292099650	171447	31.05	24250	25650	24150	31500	17000	24250	25034.56	4.10	0	2030	26250	25250	24200	23200	22150	25750	23700	43	7250	500	16970	50	1	8590930	2195	-8.04	4.66	12	2.00	-3177.00	5478.00	50000	20230126	-48.90	17550	20221206	45.58	50000	-48.90	20230126	19050	34.12	20230818	50000	-48.90	20230126	17550	45.58	20221206	6.12	N	419530	500	42 억		352411	N	N	0	N	00	N
151	20230901	110859	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24800	550	2	2.27	2989699800	119987	21.73	24250	25200	24150	31500	17000	24250	24916.86	4.10	0	-147	26250	25250	24200	23200	22150	25750	23700	43	7250	500	16970	50	1	8590930	2131	-7.81	4.53	12	1.40	-3177.00	5478.00	50000	20230126	-50.40	17550	20221206	41.31	50000	-50.40	20230126	19050	30.18	20230818	50000	-50.40	20230126	17550	41.31	20221206	6.12	N	419530	500	42 억		352411	N	N	0	N	00	N
152	20230901	100855	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24900	650	2	2.68	1968995500	79177	14.34	24250	25200	24150	31500	17000	24250	24868.28	4.10	0	-2866	26250	25250	24200	23200	22150	25750	23700	43	7250	500	16970	50	1	8590930	2139	-7.84	4.55	12	0.92	-3177.00	5478.00	50000	20230126	-50.20	17550	20221206	41.88	50000	-50.20	20230126	19050	30.71	20230818	50000	-50.20	20230126	17550	41.88	20221206	6.12	N	419530	500	42 억		352411	N	N	0	N	00	N
153	20230901	090841	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24200	-50	5	-0.21	267856550	10954	1.98	24250	24800	24200	31500	17000	24250	24452.85	4.10	0	-2411	26250	25250	24200	23200	22150	25750	23700	43	7250	500	16970	50	1	8590930	2079	-7.62	4.42	12	0.13	-3177.00	5478.00	50000	20230126	-51.60	17550	20221206	37.89	50000	-51.60	20230126	19050	27.03	20230818	50000	-51.60	20230126	17550	37.89	20221206	6.12	N	419530	500	42 억		352411	N	N	0	N	00	N