KissMeData/111710/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	160753	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	6450	-430	5	-6.25	581834800	90199	109.77	6490	6600	6380	8940	4820	6880	6450.57	0.04	0	-177	7300	7090	6900	6690	6500	6995	6595	41	2060	200	5090	10	1	20588000	1328	6.43	0.79	12	0.44	1003.00	8185.00	9480	20221124	-31.96	6380	20230927	1.10	8590	-24.91	20230216	6380	1.10	20230927	9480	-31.96	20221124	6380	1.10	20230927	0.79	N	111710	200	41 억		7972	N	N	0	N	00	N
3	20230927	150759	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	6470	-410	5	-5.96	569798350	88335	107.50	6490	6600	6380	8940	4820	6880	6450.43	0.04	0	-42	7300	7090	6900	6690	6500	6995	6595	41	2060	200	5090	10	1	20588000	1332	6.45	0.79	12	0.43	1003.00	8185.00	9480	20221124	-31.75	6380	20230927	1.41	8590	-24.68	20230216	6380	1.41	20230927	9480	-31.75	20221124	6380	1.41	20230927	0.79	N	111710	200	41 억		7972	N	N	0	N	00	N
4	20230927	140800	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	6420	-460	5	-6.69	538334760	83456	101.56	6490	6600	6380	8940	4820	6880	6450.52	0.04	0	-24	7300	7090	6900	6690	6500	6995	6595	41	2060	200	5090	10	1	20588000	1322	6.40	0.78	12	0.41	1003.00	8185.00	9480	20221124	-32.28	6380	20230927	0.63	8590	-25.26	20230216	6380	0.63	20230927	9480	-32.28	20221124	6380	0.63	20230927	0.79	N	111710	200	41 억		7972	N	N	0	N	00	N
5	20230927	130750	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	6510	-370	5	-5.38	459484930	71239	86.69	6490	6600	6380	8940	4820	6880	6449.91	0.04	0	-26	7300	7090	6900	6690	6500	6995	6595	41	2060	200	5090	10	1	20588000	1340	6.49	0.80	12	0.35	1003.00	8185.00	9480	20221124	-31.33	6380	20230927	2.04	8590	-24.21	20230216	6380	2.04	20230927	9480	-31.33	20221124	6380	2.04	20230927	0.79	N	111710	200	41 억		7972	N	N	0	N	00	N
6	20230927	120749	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	6530	-350	5	-5.09	451511630	70014	85.20	6490	6600	6380	8940	4820	6880	6448.88	0.04	0	-17	7300	7090	6900	6690	6500	6995	6595	41	2060	200	5090	10	1	20588000	1344	6.51	0.80	12	0.34	1003.00	8185.00	9480	20221124	-31.12	6380	20230927	2.35	8590	-23.98	20230216	6380	2.35	20230927	9480	-31.12	20221124	6380	2.35	20230927	0.79	N	111710	200	41 억		7972	N	N	0	N	00	N
7	20230927	110757	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	6490	-390	5	-5.67	428775150	66526	80.96	6490	6600	6380	8940	4820	6880	6445.23	0.04	0	493	7300	7090	6900	6690	6500	6995	6595	41	2060	200	5090	10	1	20588000	1336	6.47	0.79	12	0.32	1003.00	8185.00	9480	20221124	-31.54	6380	20230927	1.72	8590	-24.45	20230216	6380	1.72	20230927	9480	-31.54	20221124	6380	1.72	20230927	0.79	N	111710	200	41 억		7972	N	N	0	N	00	N
8	20230927	100752	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	6420	-460	5	-6.69	385949370	59927	72.93	6490	6600	6380	8940	4820	6880	6440.33	0.04	0	994	7300	7090	6900	6690	6500	6995	6595	41	2060	200	5090	10	1	20588000	1322	6.40	0.78	12	0.29	1003.00	8185.00	9480	20221124	-32.28	6380	20230927	0.63	8590	-25.26	20230216	6380	0.63	20230927	9480	-32.28	20221124	6380	0.63	20230927	0.79	N	111710	200	41 억		7972	N	N	0	N	00	N
9	20230927	090804	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	6410	-470	5	-6.83	173430230	26855	32.68	6490	6600	6380	8940	4820	6880	6458.02	0.04	0	1227	7300	7090	6900	6690	6500	6995	6595	41	2060	200	5090	10	1	20588000	1320	6.39	0.78	12	0.13	1003.00	8185.00	9480	20221124	-32.38	6380	20230927	0.47	8590	-25.38	20230216	6380	0.47	20230927	9480	-32.38	20221124	6380	0.47	20230927	0.79	N	111710	200	41 억		7972	N	N	0	N	00	N
10	20230926	160749	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6880	-130	5	-1.85	566450590	81102	53.24	6990	7110	6710	9110	4910	7010	6984.61	0.04	0	290	7563	7286	7073	6796	6583	7425	6935	41	2100	200	5180	10	1	20588000	1416	6.86	0.84	12	0.39	1003.00	8185.00	9480	20221124	-27.43	6500	20220930	5.85	8590	-19.91	20230216	6600	4.24	20230727	9480	-27.43	20221124	6500	5.85	20220930	0.50	N	111710	200	41 억		7662	N	N	0	N	00	N
11	20230926	150750	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6960	-50	5	-0.71	438822900	62556	41.07	6990	7110	6950	9110	4910	7010	7014.93	0.04	0	331	7563	7286	7073	6796	6583	7425	6935	41	2100	200	5180	10	1	20588000	1433	6.94	0.85	12	0.30	1003.00	8185.00	9480	20221124	-26.58	6500	20220930	7.08	8590	-18.98	20230216	6600	5.45	20230727	9480	-26.58	20221124	6500	7.08	20220930	0.50	N	111710	200	41 억		7662	N	N	0	N	00	N
12	20230926	140744	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	7000	-10	5	-0.14	403402330	57468	37.73	6990	7110	6950	9110	4910	7010	7019.71	0.04	0	421	7563	7286	7073	6796	6583	7425	6935	41	2100	200	5180	10	1	20588000	1441	6.98	0.86	12	0.28	1003.00	8185.00	9480	20221124	-26.16	6500	20220930	7.69	8590	-18.51	20230216	6600	6.06	20230727	9480	-26.16	20221124	6500	7.69	20220930	0.50	N	111710	200	41 억		7662	N	N	0	N	00	N
13	20230926	130747	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	7020	10	2	0.14	316848080	45086	29.60	6990	7110	6960	9110	4910	7010	7027.90	0.04	0	405	7563	7286	7073	6796	6583	7425	6935	41	2100	200	5180	10	1	20588000	1445	7.00	0.86	12	0.22	1003.00	8185.00	9480	20221124	-25.95	6500	20220930	8.00	8590	-18.28	20230216	6600	6.36	20230727	9480	-25.95	20221124	6500	8.00	20220930	0.50	N	111710	200	41 억		7662	N	N	0	N	00	N
14	20230926	120752	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	7010	0	3	0.00	292378960	41596	27.31	6990	7110	6960	9110	4910	7010	7029.32	0.04	0	459	7563	7286	7073	6796	6583	7425	6935	41	2100	200	5180	10	1	20588000	1443	6.99	0.86	12	0.20	1003.00	8185.00	9480	20221124	-26.05	6500	20220930	7.85	8590	-18.39	20230216	6600	6.21	20230727	9480	-26.05	20221124	6500	7.85	20220930	0.50	N	111710	200	41 억		7662	N	N	0	N	00	N
15	20230926	110749	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	7020	10	2	0.14	231030100	32832	21.55	6990	7110	6960	9110	4910	7010	7037.28	0.04	0	428	7563	7286	7073	6796	6583	7425	6935	41	2100	200	5180	10	1	20588000	1445	7.00	0.86	12	0.16	1003.00	8185.00	9480	20221124	-25.95	6500	20220930	8.00	8590	-18.28	20230216	6600	6.36	20230727	9480	-25.95	20221124	6500	8.00	20220930	0.50	N	111710	200	41 억		7662	N	N	0	N	00	N
16	20230926	100749	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	7000	-10	5	-0.14	171964340	24398	16.02	6990	7110	6960	9110	4910	7010	7049.34	0.04	0	419	7563	7286	7073	6796	6583	7425	6935	41	2100	200	5180	10	1	20588000	1441	6.98	0.86	12	0.12	1003.00	8185.00	9480	20221124	-26.16	6500	20220930	7.69	8590	-18.51	20230216	6600	6.06	20230727	9480	-26.16	20221124	6500	7.69	20220930	0.50	N	111710	200	41 억		7662	N	N	0	N	00	N
17	20230926	090750	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	7110	100	2	1.43	69132770	9828	6.45	6990	7110	6990	9110	4910	7010	7035.98	0.04	0	-110	7563	7286	7073	6796	6583	7425	6935	41	2100	200	5180	10	1	20588000	1464	7.09	0.87	12	0.05	1003.00	8185.00	9480	20221124	-25.00	6500	20220930	9.38	8590	-17.23	20230216	6600	7.73	20230727	9480	-25.00	20221124	6500	9.38	20220930	0.50	N	111710	200	41 억		7662	N	N	0	N	00	N
18	20230925	160749	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	7010	70	2	1.01	1029262850	145258	22.41	6950	7350	6860	9020	4860	6940	7086.06	0.03	0	1284	8426	7682	7286	6542	6146	7485	6345	41	2080	200	5130	10	1	20588000	1443	6.99	0.86	12	0.71	1003.00	8185.00	9480	20221124	-26.05	6500	20220930	7.85	8590	-18.39	20230216	6600	6.21	20230727	9480	-26.05	20221124	6500	7.85	20220930	0.52	N	111710	200	41 억		6414	N	N	0	N	00	N
19	20230925	150752	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	7090	150	2	2.16	1003096930	141533	21.83	6950	7350	6860	9020	4860	6940	7087.37	0.03	0	1274	8426	7682	7286	6542	6146	7485	6345	41	2080	200	5130	10	1	20588000	1460	7.07	0.87	12	0.69	1003.00	8185.00	9480	20221124	-25.21	6500	20220930	9.08	8590	-17.46	20230216	6600	7.42	20230727	9480	-25.21	20221124	6500	9.08	20220930	0.52	N	111710	200	41 억		6414	N	N	0	N	00	N
20	20230925	140739	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6940	0	3	0.00	924514470	130370	20.11	6950	7350	6860	9020	4860	6940	7091.47	0.03	0	2339	8426	7682	7286	6542	6146	7485	6345	41	2080	200	5130	10	1	20588000	1429	6.92	0.85	12	0.63	1003.00	8185.00	9480	20221124	-26.79	6500	20220930	6.77	8590	-19.21	20230216	6600	5.15	20230727	9480	-26.79	20221124	6500	6.77	20220930	0.52	N	111710	200	41 억		6414	N	N	0	N	00	N
21	20230925	130743	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	7010	70	2	1.01	849000390	119493	18.43	6950	7350	6860	9020	4860	6940	7105.02	0.03	0	2259	8426	7682	7286	6542	6146	7485	6345	41	2080	200	5130	10	1	20588000	1443	6.99	0.86	12	0.58	1003.00	8185.00	9480	20221124	-26.05	6500	20220930	7.85	8590	-18.39	20230216	6600	6.21	20230727	9480	-26.05	20221124	6500	7.85	20220930	0.52	N	111710	200	41 억		6414	N	N	0	N	00	N
22	20230925	120749	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6990	50	2	0.72	288127020	41569	6.41	6950	7050	6860	9020	4860	6940	6931.30	0.03	0	1088	8426	7682	7286	6542	6146	7485	6345	41	2080	200	5130	10	1	20588000	1439	6.97	0.85	12	0.20	1003.00	8185.00	9480	20221124	-26.27	6500	20220930	7.54	8590	-18.63	20230216	6600	5.91	20230727	9480	-26.27	20221124	6500	7.54	20220930	0.52	N	111710	200	41 억		6414	N	N	0	N	00	N
23	20230925	110743	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6910	-30	5	-0.43	185020400	26803	4.13	6950	7030	6860	9020	4860	6940	6902.97	0.03	0	1008	8426	7682	7286	6542	6146	7485	6345	41	2080	200	5130	10	1	20588000	1423	6.89	0.84	12	0.13	1003.00	8185.00	9480	20221124	-27.11	6500	20220930	6.31	8590	-19.56	20230216	6600	4.70	20230727	9480	-27.11	20221124	6500	6.31	20220930	0.52	N	111710	200	41 억		6414	N	N	0	N	00	N
24	20230925	100747	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6920	-20	5	-0.29	145566960	21084	3.25	6950	7030	6860	9020	4860	6940	6904.14	0.03	0	1170	8426	7682	7286	6542	6146	7485	6345	41	2080	200	5130	10	1	20588000	1425	6.90	0.85	12	0.10	1003.00	8185.00	9480	20221124	-27.00	6500	20220930	6.46	8590	-19.44	20230216	6600	4.85	20230727	9480	-27.00	20221124	6500	6.46	20220930	0.52	N	111710	200	41 억		6414	N	N	0	N	00	N
25	20230925	090743	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6860	-80	5	-1.15	66194510	9604	1.48	6950	6950	6860	9020	4860	6940	6892.39	0.03	0	1135	8426	7682	7286	6542	6146	7485	6345	41	2080	200	5130	10	1	20588000	1412	6.84	0.84	12	0.05	1003.00	8185.00	9480	20221124	-27.64	6500	20220930	5.54	8590	-20.14	20230216	6600	3.94	20230727	9480	-27.64	20221124	6500	5.54	20220930	0.52	N	111710	200	41 억		6414	N	N	0	N	00	N
26	20230922	160811	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6940	-10	5	-0.14	4880145910	644807	1121.17	7900	8030	6890	9030	4870	6950	7568.82	0.10	0	-15152	7143	7046	6973	6876	6803	7010	6840	41	2080	200	5140	10	1	20588000	1429	6.92	0.85	12	3.13	1003.00	8185.00	9480	20221124	-26.79	6500	20220930	6.77	8590	-19.21	20230216	6600	5.15	20230727	9480	-26.79	20221124	6500	6.77	20220930	0.51	N	111710	200	41 억		21434	N	N	0	N	00	N
27	20230922	150807	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	7060	110	2	1.58	4800992150	633441	1101.41	7900	8030	6890	9030	4870	6950	7579.29	0.10	0	-14457	7143	7046	6973	6876	6803	7010	6840	41	2080	200	5140	10	1	20588000	1454	7.04	0.86	12	3.08	1003.00	8185.00	9480	20221124	-25.53	6500	20220930	8.62	8590	-17.81	20230216	6600	6.97	20230727	9480	-25.53	20221124	6500	8.62	20220930	0.51	N	111710	200	41 억		21434	N	N	0	N	00	N
28	20230922	140805	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6960	10	2	0.14	4484668240	589155	1024.40	7900	8030	6890	9030	4870	6950	7612.11	0.10	0	-14919	7143	7046	6973	6876	6803	7010	6840	41	2080	200	5140	10	1	20588000	1433	6.94	0.85	12	2.86	1003.00	8185.00	9480	20221124	-26.58	6500	20220930	7.08	8590	-18.98	20230216	6600	5.45	20230727	9480	-26.58	20221124	6500	7.08	20220930	0.51	N	111710	200	41 억		21434	N	N	0	N	00	N
29	20230922	130718	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6940	-10	5	-0.14	4409678390	578413	1005.73	7900	8030	6890	9030	4870	6950	7623.84	0.10	0	-14751	7143	7046	6973	6876	6803	7010	6840	41	2080	200	5140	10	1	20588000	1429	6.92	0.85	12	2.81	1003.00	8185.00	9480	20221124	-26.79	6500	20220930	6.77	8590	-19.21	20230216	6600	5.15	20230727	9480	-26.79	20221124	6500	6.77	20220930	0.51	N	111710	200	41 억		21434	N	N	0	N	00	N
30	20230922	120716	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6980	30	2	0.43	4149042320	540888	940.48	7900	8030	6970	9030	4870	6950	7670.89	0.10	0	-15054	7143	7046	6973	6876	6803	7010	6840	41	2080	200	5140	10	1	20588000	1437	6.96	0.85	12	2.63	1003.00	8185.00	9480	20221124	-26.37	6500	20220930	7.38	8590	-18.74	20230216	6600	5.76	20230727	9480	-26.37	20221124	6500	7.38	20220930	0.51	N	111710	200	41 억		21434	N	N	0	N	00	N
31	20230922	110713	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	7130	180	2	2.59	3939029630	511215	888.88	7900	8030	7120	9030	4870	6950	7705.33	0.10	0	-14931	7143	7046	6973	6876	6803	7010	6840	41	2080	200	5140	10	1	20588000	1468	7.11	0.87	12	2.48	1003.00	8185.00	9480	20221124	-24.79	6500	20220930	9.69	8590	-17.00	20230216	6600	8.03	20230727	9480	-24.79	20221124	6500	9.69	20220930	0.51	N	111710	200	41 억		21434	N	N	0	N	00	N
32	20230922	100714	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	7310	360	2	5.18	3701802970	478442	831.90	7900	8030	7120	9030	4870	6950	7737.32	0.10	0	-15496	7143	7046	6973	6876	6803	7010	6840	41	2080	200	5140	10	1	20588000	1505	7.29	0.89	12	2.32	1003.00	8185.00	9480	20221124	-22.89	6500	20220930	12.46	8590	-14.90	20230216	6600	10.76	20230727	9480	-22.89	20221124	6500	12.46	20220930	0.51	N	111710	200	41 억		21434	N	N	0	N	00	N
33	20230922	090710	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	7590	640	2	9.21	2633913980	333272	579.48	7900	8030	7580	9030	4870	6950	7903.40	0.10	0	-4980	7143	7046	6973	6876	6803	7010	6840	41	2080	200	5140	10	1	20588000	1563	7.57	0.93	12	1.62	1003.00	8185.00	9480	20221124	-19.94	6500	20220930	16.77	8590	-11.64	20230216	6600	15.00	20230727	9480	-19.94	20221124	6500	16.77	20220930	0.51	N	111710	200	41 억		21434	N	N	0	N	00	N
34	20230921	160716	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6950	10	2	0.14	125355840	17908	163.04	7000	7070	6900	9020	4860	6940	6999.99	0.10	0	173	7093	7016	6953	6876	6813	6985	6845	41	2080	200	5130	10	1	20588000	1431	6.93	0.85	12	0.09	1003.00	8185.00	9480	20221124	-26.69	6500	20220930	6.92	8590	-19.09	20230216	6600	5.30	20230727	9480	-26.69	20221124	6500	6.92	20220930	0.51	N	111710	200	41 억		21248	N	N	0	N	00	N
35	20230921	150705	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6950	10	2	0.14	118516960	16923	154.07	7000	7070	6900	9020	4860	6940	7003.31	0.10	0	186	7093	7016	6953	6876	6813	6985	6845	41	2080	200	5130	10	1	20588000	1431	6.93	0.85	12	0.08	1003.00	8185.00	9480	20221124	-26.69	6500	20220930	6.92	8590	-19.09	20230216	6600	5.30	20230727	9480	-26.69	20221124	6500	6.92	20220930	0.51	N	111710	200	41 억		21248	N	N	0	N	00	N
36	20230921	140712	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7020	80	2	1.15	102425490	14626	133.16	7000	7070	6900	9020	4860	6940	7002.97	0.10	0	124	7093	7016	6953	6876	6813	6985	6845	41	2080	200	5130	10	1	20588000	1445	7.00	0.86	12	0.07	1003.00	8185.00	9480	20221124	-25.95	6500	20220930	8.00	8590	-18.28	20230216	6600	6.36	20230727	9480	-25.95	20221124	6500	8.00	20220930	0.51	N	111710	200	41 억		21248	N	N	0	N	00	N
37	20230921	130705	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6950	10	2	0.14	88413290	12638	115.06	7000	7050	6900	9020	4860	6940	6995.83	0.10	0	257	7093	7016	6953	6876	6813	6985	6845	41	2080	200	5130	10	1	20588000	1431	6.93	0.85	12	0.06	1003.00	8185.00	9480	20221124	-26.69	6500	20220930	6.92	8590	-19.09	20230216	6600	5.30	20230727	9480	-26.69	20221124	6500	6.92	20220930	0.51	N	111710	200	41 억		21248	N	N	0	N	00	N
38	20230921	120659	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7030	90	2	1.30	69311440	9917	90.29	7000	7050	6900	9020	4860	6940	6989.15	0.10	0	246	7093	7016	6953	6876	6813	6985	6845	41	2080	200	5130	10	1	20588000	1447	7.01	0.86	12	0.05	1003.00	8185.00	9480	20221124	-25.84	6500	20220930	8.15	8590	-18.16	20230216	6600	6.52	20230727	9480	-25.84	20221124	6500	8.15	20220930	0.51	N	111710	200	41 억		21248	N	N	0	N	00	N
39	20230921	110718	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6960	20	2	0.29	46951460	6701	61.01	7000	7050	6960	9020	4860	6940	7006.63	0.10	0	159	7093	7016	6953	6876	6813	6985	6845	41	2080	200	5130	10	1	20588000	1433	6.94	0.85	12	0.03	1003.00	8185.00	9480	20221124	-26.58	6500	20220930	7.08	8590	-18.98	20230216	6600	5.45	20230727	9480	-26.58	20221124	6500	7.08	20220930	0.51	N	111710	200	41 억		21248	N	N	0	N	00	N
40	20230921	100704	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7000	60	2	0.86	34086240	4863	44.27	7000	7050	6960	9020	4860	6940	7009.30	0.10	0	106	7093	7016	6953	6876	6813	6985	6845	41	2080	200	5130	10	1	20588000	1441	6.98	0.86	12	0.02	1003.00	8185.00	9480	20221124	-26.16	6500	20220930	7.69	8590	-18.51	20230216	6600	6.06	20230727	9480	-26.16	20221124	6500	7.69	20220930	0.51	N	111710	200	41 억		21248	N	N	0	N	00	N
41	20230921	090709	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7010	70	2	1.01	8204280	1171	10.66	7000	7010	7000	9020	4860	6940	7006.22	0.10	0	10	7093	7016	6953	6876	6813	6985	6845	41	2080	200	5130	10	1	20588000	1443	6.99	0.86	12	0.01	1003.00	8185.00	9480	20221124	-26.05	6500	20220930	7.85	8590	-18.39	20230216	6600	6.21	20230727	9480	-26.05	20221124	6500	7.85	20220930	0.51	N	111710	200	41 억		21248	N	N	0	N	00	N
42	20230920	160711	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6940	-20	5	-0.29	73393510	10581	193.76	6960	7030	6890	9040	4880	6960	6936.35	0.11	0	-377	7026	6992	6956	6922	6886	7010	6940	41	2080	200	5150	10	1	20588000	1429	6.92	0.85	12	0.05	1003.00	8185.00	9480	20221124	-26.79	6500	20220930	6.77	8590	-19.21	20230216	6600	5.15	20230727	9480	-26.79	20221124	6500	6.77	20220930	0.51	N	111710	200	41 억		21625	N	N	0	N	00	N
43	20230920	150653	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6970	10	2	0.14	71000320	10237	187.46	6960	7030	6890	9040	4880	6960	6935.66	0.11	0	-377	7026	6992	6956	6922	6886	7010	6940	41	2080	200	5150	10	1	20588000	1435	6.95	0.85	12	0.05	1003.00	8185.00	9480	20221124	-26.48	6500	20220930	7.23	8590	-18.86	20230216	6600	5.61	20230727	9480	-26.48	20221124	6500	7.23	20220930	0.51	N	111710	200	41 억		21625	N	N	0	N	00	N
44	20230920	140704	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7030	70	2	1.01	63123190	9109	166.80	6960	7030	6890	9040	4880	6960	6929.76	0.11	0	-353	7026	6992	6956	6922	6886	7010	6940	41	2080	200	5150	10	1	20588000	1447	7.01	0.86	12	0.04	1003.00	8185.00	9480	20221124	-25.84	6500	20220930	8.15	8590	-18.16	20230216	6600	6.52	20230727	9480	-25.84	20221124	6500	8.15	20220930	0.51	N	111710	200	41 억		21625	N	N	0	N	00	N
45	20230920	130700	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6920	-40	5	-0.57	46632710	6751	123.62	6960	6960	6890	9040	4880	6960	6907.53	0.11	0	-70	7026	6992	6956	6922	6886	7010	6940	41	2080	200	5150	10	1	20588000	1425	6.90	0.85	12	0.03	1003.00	8185.00	9480	20221124	-27.00	6500	20220930	6.46	8590	-19.44	20230216	6600	4.85	20230727	9480	-27.00	20221124	6500	6.46	20220930	0.51	N	111710	200	41 억		21625	N	N	0	N	00	N
46	20230920	120657	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6890	-70	5	-1.01	46542770	6738	123.38	6960	6960	6890	9040	4880	6960	6907.51	0.11	0	-58	7026	6992	6956	6922	6886	7010	6940	41	2080	200	5150	10	1	20588000	1419	6.87	0.84	12	0.03	1003.00	8185.00	9480	20221124	-27.32	6500	20220930	6.00	8590	-19.79	20230216	6600	4.39	20230727	9480	-27.32	20221124	6500	6.00	20220930	0.51	N	111710	200	41 억		21625	N	N	0	N	00	N
47	20230920	110703	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6890	-70	5	-1.01	44585180	6454	118.18	6960	6960	6890	9040	4880	6960	6908.15	0.11	0	-57	7026	6992	6956	6922	6886	7010	6940	41	2080	200	5150	10	1	20588000	1419	6.87	0.84	12	0.03	1003.00	8185.00	9480	20221124	-27.32	6500	20220930	6.00	8590	-19.79	20230216	6600	4.39	20230727	9480	-27.32	20221124	6500	6.00	20220930	0.51	N	111710	200	41 억		21625	N	N	0	N	00	N
48	20230920	100649	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6890	-70	5	-1.01	34928720	5054	92.55	6960	6960	6890	9040	4880	6960	6911.10	0.11	0	-46	7026	6992	6956	6922	6886	7010	6940	41	2080	200	5150	10	1	20588000	1419	6.87	0.84	12	0.02	1003.00	8185.00	9480	20221124	-27.32	6500	20220930	6.00	8590	-19.79	20230216	6600	4.39	20230727	9480	-27.32	20221124	6500	6.00	20220930	0.51	N	111710	200	41 억		21625	N	N	0	N	00	N
49	20230920	090659	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6960	0	3	0.00	90480	13	0.24	6960	6960	6960	9040	4880	6960	6960.00	0.11	0	0	7026	6992	6956	6922	6886	7010	6940	41	2080	200	5150	10	1	20588000	1433	6.94	0.85	12	0.00	1003.00	8185.00	9480	20221124	-26.58	6500	20220930	7.08	8590	-18.98	20230216	6600	5.45	20230727	9480	-26.58	20221124	6500	7.08	20220930	0.51	N	111710	200	41 억		21625	N	N	0	N	00	N
50	20230919	160655	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6960	-10	5	-0.14	37904990	5461	141.33	6940	6990	6920	9060	4880	6970	6941.03	0.11	0	-72	7016	6992	6976	6952	6936	6985	6945	41	2090	200	5150	10	1	20588000	1433	6.94	0.85	12	0.03	1003.00	8185.00	9480	20221124	-26.58	6500	20220930	7.08	8590	-18.98	20230216	6600	5.45	20230727	9480	-26.58	20221124	6500	7.08	20220930	0.51	N	111710	200	41 억		21697	N	N	0	N	00	N
51	20230919	150657	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6930	-40	5	-0.57	37542970	5409	139.98	6940	6990	6920	9060	4880	6970	6940.83	0.11	0	-72	7016	6992	6976	6952	6936	6985	6945	41	2090	200	5150	10	1	20588000	1427	6.91	0.85	12	0.03	1003.00	8185.00	9480	20221124	-26.90	6500	20220930	6.62	8590	-19.32	20230216	6600	5.00	20230727	9480	-26.90	20221124	6500	6.62	20220930	0.51	N	111710	200	41 억		21697	N	N	0	N	00	N
52	20230919	140655	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6930	-40	5	-0.57	37522180	5406	139.91	6940	6990	6920	9060	4880	6970	6940.84	0.11	0	-72	7016	6992	6976	6952	6936	6985	6945	41	2090	200	5150	10	1	20588000	1427	6.91	0.85	12	0.03	1003.00	8185.00	9480	20221124	-26.90	6500	20220930	6.62	8590	-19.32	20230216	6600	5.00	20230727	9480	-26.90	20221124	6500	6.62	20220930	0.51	N	111710	200	41 억		21697	N	N	0	N	00	N
53	20230919	130644	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6970	0	3	0.00	36461420	5253	135.95	6940	6990	6920	9060	4880	6970	6941.07	0.11	0	-65	7016	6992	6976	6952	6936	6985	6945	41	2090	200	5150	10	1	20588000	1435	6.95	0.85	12	0.03	1003.00	8185.00	9480	20221124	-26.48	6500	20220930	7.23	8590	-18.86	20230216	6600	5.61	20230727	9480	-26.48	20221124	6500	7.23	20220930	0.51	N	111710	200	41 억		21697	N	N	0	N	00	N
54	20230919	120701	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6930	-40	5	-0.57	17030270	2449	63.38	6940	6990	6930	9060	4880	6970	6953.97	0.11	0	-105	7016	6992	6976	6952	6936	6985	6945	41	2090	200	5150	10	1	20588000	1427	6.91	0.85	12	0.01	1003.00	8185.00	9480	20221124	-26.90	6500	20220930	6.62	8590	-19.32	20230216	6600	5.00	20230727	9480	-26.90	20221124	6500	6.62	20220930	0.51	N	111710	200	41 억		21697	N	N	0	N	00	N
55	20230919	110702	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6970	0	3	0.00	15248180	2192	56.73	6940	6990	6930	9060	4880	6970	6956.29	0.11	0	37	7016	6992	6976	6952	6936	6985	6945	41	2090	200	5150	10	1	20588000	1435	6.95	0.85	12	0.01	1003.00	8185.00	9480	20221124	-26.48	6500	20220930	7.23	8590	-18.86	20230216	6600	5.61	20230727	9480	-26.48	20221124	6500	7.23	20220930	0.51	N	111710	200	41 억		21697	N	N	0	N	00	N
56	20230919	100658	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6970	0	3	0.00	10127110	1454	37.63	6940	6990	6940	9060	4880	6970	6965.00	0.11	0	124	7016	6992	6976	6952	6936	6985	6945	41	2090	200	5150	10	1	20588000	1435	6.95	0.85	12	0.01	1003.00	8185.00	9480	20221124	-26.48	6500	20220930	7.23	8590	-18.86	20230216	6600	5.61	20230727	9480	-26.48	20221124	6500	7.23	20220930	0.51	N	111710	200	41 억		21697	N	N	0	N	00	N
57	20230919	090652	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6940	-30	5	-0.43	208200	30	0.78	6940	6940	6940	9060	4880	6970	6940.00	0.11	0	0	7016	6992	6976	6952	6936	6985	6945	41	2090	200	5150	10	1	20588000	1429	6.92	0.85	12	0.00	1003.00	8185.00	9480	20221124	-26.79	6500	20220930	6.77	8590	-19.21	20230216	6600	5.15	20230727	9480	-26.79	20221124	6500	6.77	20220930	0.51	N	111710	200	41 억		21697	N	N	0	N	00	N
58	20230918	160656	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6970	-30	5	-0.43	27014720	3864	113.11	7000	7000	6960	9100	4900	7000	6991.39	0.10	0	95	7046	7022	6976	6952	6906	7035	6965	41	2100	200	5180	10	1	20588000	1435	6.95	0.85	12	0.02	1003.00	8185.00	9480	20221124	-26.48	6500	20220930	7.23	8590	-18.86	20230216	6600	5.61	20230727	9480	-26.48	20221124	6500	7.23	20220930	0.51	N	111710	200	41 억		21602	N	N	0	N	00	N
59	20230918	150655	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6970	-30	5	-0.43	25871710	3700	108.31	7000	7000	6970	9100	4900	7000	6992.35	0.10	0	95	7046	7022	6976	6952	6906	7035	6965	41	2100	200	5180	10	1	20588000	1435	6.95	0.85	12	0.02	1003.00	8185.00	9480	20221124	-26.48	6500	20220930	7.23	8590	-18.86	20230216	6600	5.61	20230727	9480	-26.48	20221124	6500	7.23	20220930	0.51	N	111710	200	41 억		21602	N	N	0	N	00	N
60	20230918	140711	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6970	-30	5	-0.43	23687810	3387	99.15	7000	7000	6970	9100	4900	7000	6993.74	0.10	0	131	7046	7022	6976	6952	6906	7035	6965	41	2100	200	5180	10	1	20588000	1435	6.95	0.85	12	0.02	1003.00	8185.00	9480	20221124	-26.48	6500	20220930	7.23	8590	-18.86	20230216	6600	5.61	20230727	9480	-26.48	20221124	6500	7.23	20220930	0.51	N	111710	200	41 억		21602	N	N	0	N	00	N
61	20230918	130655	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6970	-30	5	-0.43	23687810	3387	99.15	7000	7000	6970	9100	4900	7000	6993.74	0.10	0	131	7046	7022	6976	6952	6906	7035	6965	41	2100	200	5180	10	1	20588000	1435	6.95	0.85	12	0.02	1003.00	8185.00	9480	20221124	-26.48	6500	20220930	7.23	8590	-18.86	20230216	6600	5.61	20230727	9480	-26.48	20221124	6500	7.23	20220930	0.51	N	111710	200	41 억		21602	N	N	0	N	00	N
62	20230918	120658	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7000	0	3	0.00	21373520	3056	89.46	7000	7000	6970	9100	4900	7000	6993.95	0.10	0	106	7046	7022	6976	6952	6906	7035	6965	41	2100	200	5180	10	1	20588000	1441	6.98	0.86	12	0.01	1003.00	8185.00	9480	20221124	-26.16	6500	20220930	7.69	8590	-18.51	20230216	6600	6.06	20230727	9480	-26.16	20221124	6500	7.69	20220930	0.51	N	111710	200	41 억		21602	N	N	0	N	00	N
63	20230918	110649	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7000	0	3	0.00	19189520	2744	80.33	7000	7000	6970	9100	4900	7000	6993.27	0.10	0	106	7046	7022	6976	6952	6906	7035	6965	41	2100	200	5180	10	1	20588000	1441	6.98	0.86	12	0.01	1003.00	8185.00	9480	20221124	-26.16	6500	20220930	7.69	8590	-18.51	20230216	6600	6.06	20230727	9480	-26.16	20221124	6500	7.69	20220930	0.51	N	111710	200	41 억		21602	N	N	0	N	00	N
64	20230918	100644	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7000	0	3	0.00	16699540	2388	69.91	7000	7000	6970	9100	4900	7000	6993.11	0.10	0	106	7046	7022	6976	6952	6906	7035	6965	41	2100	200	5180	10	1	20588000	1441	6.98	0.86	12	0.01	1003.00	8185.00	9480	20221124	-26.16	6500	20220930	7.69	8590	-18.51	20230216	6600	6.06	20230727	9480	-26.16	20221124	6500	7.69	20220930	0.51	N	111710	200	41 억		21602	N	N	0	N	00	N
65	20230918	090646	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6990	-10	5	-0.14	2309960	330	9.66	7000	7000	6990	9100	4900	7000	6999.88	0.10	0	-3	7046	7022	6976	6952	6906	7035	6965	41	2100	200	5180	10	1	20588000	1439	6.97	0.85	12	0.00	1003.00	8185.00	9480	20221124	-26.27	6500	20220930	7.54	8590	-18.63	20230216	6600	5.91	20230727	9480	-26.27	20221124	6500	7.54	20220930	0.51	N	111710	200	41 억		21602	N	N	0	N	00	N
66	20230915	160652	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7000	30	2	0.43	23818410	3416	44.00	6950	7000	6930	9060	4880	6970	6972.60	0.10	0	57	7103	7036	6973	6906	6843	7005	6875	41	2090	200	5150	10	1	20588000	1441	6.98	0.86	12	0.02	1003.00	8185.00	9480	20221124	-26.16	6500	20220930	7.69	8590	-18.51	20230216	6600	6.06	20230727	9480	-26.16	20221124	6500	7.69	20220930	0.52	N	111710	200	41 억		21545	N	N	0	N	00	N
67	20230915	150651	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7000	30	2	0.43	22901410	3285	42.32	6950	7000	6930	9060	4880	6970	6971.51	0.10	0	57	7103	7036	6973	6906	6843	7005	6875	41	2090	200	5150	10	1	20588000	1441	6.98	0.86	12	0.02	1003.00	8185.00	9480	20221124	-26.16	6500	20220930	7.69	8590	-18.51	20230216	6600	6.06	20230727	9480	-26.16	20221124	6500	7.69	20220930	0.52	N	111710	200	41 억		21545	N	N	0	N	00	N
68	20230915	140650	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6980	10	2	0.14	19394410	2784	35.86	6950	7000	6930	9060	4880	6970	6966.38	0.10	0	57	7103	7036	6973	6906	6843	7005	6875	41	2090	200	5150	10	1	20588000	1437	6.96	0.85	12	0.01	1003.00	8185.00	9480	20221124	-26.37	6500	20220930	7.38	8590	-18.74	20230216	6600	5.76	20230727	9480	-26.37	20221124	6500	7.38	20220930	0.52	N	111710	200	41 억		21545	N	N	0	N	00	N
69	20230915	130646	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6970	0	3	0.00	17547210	2519	32.45	6950	7000	6930	9060	4880	6970	6965.94	0.10	0	-36	7103	7036	6973	6906	6843	7005	6875	41	2090	200	5150	10	1	20588000	1435	6.95	0.85	12	0.01	1003.00	8185.00	9480	20221124	-26.48	6500	20220930	7.23	8590	-18.86	20230216	6600	5.61	20230727	9480	-26.48	20221124	6500	7.23	20220930	0.52	N	111710	200	41 억		21545	N	N	0	N	00	N
70	20230915	120654	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6960	-10	5	-0.14	13100190	1882	24.24	6950	6990	6930	9060	4880	6970	6960.78	0.10	0	-49	7103	7036	6973	6906	6843	7005	6875	41	2090	200	5150	10	1	20588000	1433	6.94	0.85	12	0.01	1003.00	8185.00	9480	20221124	-26.58	6500	20220930	7.08	8590	-18.98	20230216	6600	5.45	20230727	9480	-26.58	20221124	6500	7.08	20220930	0.52	N	111710	200	41 억		21545	N	N	0	N	00	N
71	20230915	110657	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6960	-10	5	-0.14	8302150	1192	15.35	6950	6990	6930	9060	4880	6970	6964.89	0.10	0	-49	7103	7036	6973	6906	6843	7005	6875	41	2090	200	5150	10	1	20588000	1433	6.94	0.85	12	0.01	1003.00	8185.00	9480	20221124	-26.58	6500	20220930	7.08	8590	-18.98	20230216	6600	5.45	20230727	9480	-26.58	20221124	6500	7.08	20220930	0.52	N	111710	200	41 억		21545	N	N	0	N	00	N
72	20230915	100654	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6980	10	2	0.14	2499540	359	4.62	6950	6980	6930	9060	4880	6970	6962.51	0.10	0	-49	7103	7036	6973	6906	6843	7005	6875	41	2090	200	5150	10	1	20588000	1437	6.96	0.85	12	0.00	1003.00	8185.00	9480	20221124	-26.37	6500	20220930	7.38	8590	-18.74	20230216	6600	5.76	20230727	9480	-26.37	20221124	6500	7.38	20220930	0.52	N	111710	200	41 억		21545	N	N	0	N	00	N
73	20230915	090643	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6930	-40	5	-0.57	479510	69	0.89	6950	6950	6930	9060	4880	6970	6949.42	0.10	0	0	7103	7036	6973	6906	6843	7005	6875	41	2090	200	5150	10	1	20588000	1427	6.91	0.85	12	0.00	1003.00	8185.00	9480	20221124	-26.90	6500	20220930	6.62	8590	-19.32	20230216	6600	5.00	20230727	9480	-26.90	20221124	6500	6.62	20220930	0.52	N	111710	200	41 억		21545	N	N	0	N	00	N
74	20230914	160653	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6970	-10	5	-0.14	53646010	7740	273.31	6980	7040	6910	9070	4890	6980	6930.97	0.11	0	-169	7106	7042	6986	6922	6866	7075	6955	41	2090	200	5160	10	1	20588000	1435	6.95	0.85	12	0.04	1003.00	8185.00	9480	20221124	-26.48	6500	20220930	7.23	8590	-18.86	20230216	6600	5.61	20230727	9480	-26.48	20221124	6500	7.23	20220930	0.52	N	111710	200	41 억		21714	N	N	0	N	00	N
75	20230914	150635	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6930	-50	5	-0.72	48663910	7023	247.99	6980	7040	6910	9070	4890	6980	6929.22	0.11	0	-167	7106	7042	6986	6922	6866	7075	6955	41	2090	200	5160	10	1	20588000	1427	6.91	0.85	12	0.03	1003.00	8185.00	9480	20221124	-26.90	6500	20220930	6.62	8590	-19.32	20230216	6600	5.00	20230727	9480	-26.90	20221124	6500	6.62	20220930	0.52	N	111710	200	41 억		21714	N	N	0	N	00	N
76	20230914	140646	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6930	-50	5	-0.72	43410970	6265	221.22	6980	7040	6910	9070	4890	6980	6929.13	0.11	0	-166	7106	7042	6986	6922	6866	7075	6955	41	2090	200	5160	10	1	20588000	1427	6.91	0.85	12	0.03	1003.00	8185.00	9480	20221124	-26.90	6500	20220930	6.62	8590	-19.32	20230216	6600	5.00	20230727	9480	-26.90	20221124	6500	6.62	20220930	0.52	N	111710	200	41 억		21714	N	N	0	N	00	N
77	20230914	130633	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6940	-40	5	-0.57	27615350	3982	140.61	6980	7040	6910	9070	4890	6980	6935.05	0.11	0	-166	7106	7042	6986	6922	6866	7075	6955	41	2090	200	5160	10	1	20588000	1429	6.92	0.85	12	0.02	1003.00	8185.00	9480	20221124	-26.79	6500	20220930	6.77	8590	-19.21	20230216	6600	5.15	20230727	9480	-26.79	20221124	6500	6.77	20220930	0.52	N	111710	200	41 억		21714	N	N	0	N	00	N
78	20230914	120642	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6930	-50	5	-0.72	26539350	3827	135.13	6980	7040	6910	9070	4890	6980	6934.77	0.11	0	-166	7106	7042	6986	6922	6866	7075	6955	41	2090	200	5160	10	1	20588000	1427	6.91	0.85	12	0.02	1003.00	8185.00	9480	20221124	-26.90	6500	20220930	6.62	8590	-19.32	20230216	6600	5.00	20230727	9480	-26.90	20221124	6500	6.62	20220930	0.52	N	111710	200	41 억		21714	N	N	0	N	00	N
79	20230914	110636	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6930	-50	5	-0.72	24942850	3597	127.01	6980	7040	6910	9070	4890	6980	6934.35	0.11	0	-162	7106	7042	6986	6922	6866	7075	6955	41	2090	200	5160	10	1	20588000	1427	6.91	0.85	12	0.02	1003.00	8185.00	9480	20221124	-26.90	6500	20220930	6.62	8590	-19.32	20230216	6600	5.00	20230727	9480	-26.90	20221124	6500	6.62	20220930	0.52	N	111710	200	41 억		21714	N	N	0	N	00	N
80	20230914	100631	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6930	-50	5	-0.72	11859510	1707	60.28	6980	7040	6920	9070	4890	6980	6947.57	0.11	0	-36	7106	7042	6986	6922	6866	7075	6955	41	2090	200	5160	10	1	20588000	1427	6.91	0.85	12	0.01	1003.00	8185.00	9480	20221124	-26.90	6500	20220930	6.62	8590	-19.32	20230216	6600	5.00	20230727	9480	-26.90	20221124	6500	6.62	20220930	0.52	N	111710	200	41 억		21714	N	N	0	N	00	N
81	20230914	090646	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6980	0	3	0.00	0	0	0.00	0	0	0	9070	4890	6980	0.00	0.11	0	0	7106	7042	6986	6922	6866	7075	6955	41	2090	200	5160	10	1	20588000	1437	6.96	0.85	12	0.00	1003.00	8185.00	9480	20221124	-26.37	6500	20220930	7.38	8590	-18.74	20230216	6600	5.76	20230727	9480	-26.37	20221124	6500	7.38	20220930	0.52	N	111710	200	41 억		21714	N	N	0	N	00	N
82	20230913	160646	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6980	30	2	0.43	19642630	2824	43.28	6950	7050	6930	9030	4870	6950	6955.61	0.11	0	-464	7183	7066	7003	6886	6823	7035	6855	41	2080	200	5140	10	1	20588000	1437	6.96	0.85	12	0.01	1003.00	8185.00	9480	20221124	-26.37	6500	20220930	7.38	8590	-18.74	20230216	6600	5.76	20230727	9480	-26.37	20221124	6500	7.38	20220930	0.52	N	111710	200	41 억		22178	N	N	0	N	00	N
83	20230913	150641	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6970	20	2	0.29	19063300	2741	42.01	6950	7050	6930	9030	4870	6950	6954.87	0.11	0	-428	7183	7066	7003	6886	6823	7035	6855	41	2080	200	5140	10	1	20588000	1435	6.95	0.85	12	0.01	1003.00	8185.00	9480	20221124	-26.48	6500	20220930	7.23	8590	-18.86	20230216	6600	5.61	20230727	9480	-26.48	20221124	6500	7.23	20220930	0.52	N	111710	200	41 억		22178	N	N	0	N	00	N
84	20230913	140646	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6940	-10	5	-0.14	17950640	2581	39.56	6950	7050	6930	9030	4870	6950	6954.92	0.11	0	-302	7183	7066	7003	6886	6823	7035	6855	41	2080	200	5140	10	1	20588000	1429	6.92	0.85	12	0.01	1003.00	8185.00	9480	20221124	-26.79	6500	20220930	6.77	8590	-19.21	20230216	6600	5.15	20230727	9480	-26.79	20221124	6500	6.77	20220930	0.52	N	111710	200	41 억		22178	N	N	0	N	00	N
85	20230913	130627	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6940	-10	5	-0.14	16457710	2366	36.26	6950	7050	6930	9030	4870	6950	6955.92	0.11	0	-204	7183	7066	7003	6886	6823	7035	6855	41	2080	200	5140	10	1	20588000	1429	6.92	0.85	12	0.01	1003.00	8185.00	9480	20221124	-26.79	6500	20220930	6.77	8590	-19.21	20230216	6600	5.15	20230727	9480	-26.79	20221124	6500	6.77	20220930	0.52	N	111710	200	41 억		22178	N	N	0	N	00	N
86	20230913	120645	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6940	-10	5	-0.14	16298090	2343	35.91	6950	7050	6930	9030	4870	6950	6956.08	0.11	0	-202	7183	7066	7003	6886	6823	7035	6855	41	2080	200	5140	10	1	20588000	1429	6.92	0.85	12	0.01	1003.00	8185.00	9480	20221124	-26.79	6500	20220930	6.77	8590	-19.21	20230216	6600	5.15	20230727	9480	-26.79	20221124	6500	6.77	20220930	0.52	N	111710	200	41 억		22178	N	N	0	N	00	N
87	20230913	110643	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6940	-10	5	-0.14	15064160	2165	33.18	6950	7050	6930	9030	4870	6950	6958.04	0.11	0	-193	7183	7066	7003	6886	6823	7035	6855	41	2080	200	5140	10	1	20588000	1429	6.92	0.85	12	0.01	1003.00	8185.00	9480	20221124	-26.79	6500	20220930	6.77	8590	-19.21	20230216	6600	5.15	20230727	9480	-26.79	20221124	6500	6.77	20220930	0.52	N	111710	200	41 억		22178	N	N	0	N	00	N
88	20230913	100636	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7000	50	2	0.72	11580990	1664	25.50	6950	7050	6940	9030	4870	6950	6959.73	0.11	0	-127	7183	7066	7003	6886	6823	7035	6855	41	2080	200	5140	10	1	20588000	1441	6.98	0.86	12	0.01	1003.00	8185.00	9480	20221124	-26.16	6500	20220930	7.69	8590	-18.51	20230216	6600	6.06	20230727	9480	-26.16	20221124	6500	7.69	20220930	0.52	N	111710	200	41 억		22178	N	N	0	N	00	N
89	20230913	090631	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7050	100	2	1.44	3136350	450	6.90	6950	7050	6950	9030	4870	6950	6969.67	0.11	0	-7	7183	7066	7003	6886	6823	7035	6855	41	2080	200	5140	10	1	20588000	1451	7.03	0.86	12	0.00	1003.00	8185.00	9480	20221124	-25.63	6500	20220930	8.46	8590	-17.93	20230216	6600	6.82	20230727	9480	-25.63	20221124	6500	8.46	20220930	0.52	N	111710	200	41 억		22178	N	N	0	N	00	N
90	20230912	160627	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6950	-120	5	-1.70	45698090	6515	59.22	7120	7120	6940	9190	4950	7070	7014.29	0.11	0	-704	7176	7122	7066	7012	6956	7150	7040	41	2120	200	5230	10	1	20588000	1431	6.93	0.85	12	0.03	1003.00	8185.00	9480	20221124	-26.69	6500	20220930	6.92	8590	-19.09	20230216	6600	5.30	20230727	9480	-26.69	20221124	6500	6.92	20220930	0.53	N	111710	200	41 억		22882	N	N	0	N	00	N
91	20230912	150634	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6950	-120	5	-1.70	39832290	5671	51.55	7120	7120	6940	9190	4950	7070	7023.86	0.11	0	-631	7176	7122	7066	7012	6956	7150	7040	41	2120	200	5230	10	1	20588000	1431	6.93	0.85	12	0.03	1003.00	8185.00	9480	20221124	-26.69	6500	20220930	6.92	8590	-19.09	20230216	6600	5.30	20230727	9480	-26.69	20221124	6500	6.92	20220930	0.53	N	111710	200	41 억		22882	N	N	0	N	00	N
92	20230912	140633	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6950	-120	5	-1.70	39394440	5608	50.98	7120	7120	6940	9190	4950	7070	7024.69	0.11	0	-631	7176	7122	7066	7012	6956	7150	7040	41	2120	200	5230	10	1	20588000	1431	6.93	0.85	12	0.03	1003.00	8185.00	9480	20221124	-26.69	6500	20220930	6.92	8590	-19.09	20230216	6600	5.30	20230727	9480	-26.69	20221124	6500	6.92	20220930	0.53	N	111710	200	41 억		22882	N	N	0	N	00	N
93	20230912	130627	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6960	-110	5	-1.56	36696660	5220	47.45	7120	7120	6940	9190	4950	7070	7030.01	0.11	0	-288	7176	7122	7066	7012	6956	7150	7040	41	2120	200	5230	10	1	20588000	1433	6.94	0.85	12	0.03	1003.00	8185.00	9480	20221124	-26.58	6500	20220930	7.08	8590	-18.98	20230216	6600	5.45	20230727	9480	-26.58	20221124	6500	7.08	20220930	0.53	N	111710	200	41 억		22882	N	N	0	N	00	N
94	20230912	120622	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6970	-100	5	-1.41	28303290	4013	36.48	7120	7120	6970	9190	4950	7070	7052.90	0.11	0	-424	7176	7122	7066	7012	6956	7150	7040	41	2120	200	5230	10	1	20588000	1435	6.95	0.85	12	0.02	1003.00	8185.00	9480	20221124	-26.48	6500	20220930	7.23	8590	-18.86	20230216	6600	5.61	20230727	9480	-26.48	20221124	6500	7.23	20220930	0.53	N	111710	200	41 억		22882	N	N	0	N	00	N
95	20230912	110629	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7060	-10	5	-0.14	14358120	2027	18.43	7120	7120	7050	9190	4950	7070	7083.43	0.11	0	-487	7176	7122	7066	7012	6956	7150	7040	41	2120	200	5230	10	1	20588000	1454	7.04	0.86	12	0.01	1003.00	8185.00	9480	20221124	-25.53	6500	20220930	8.62	8590	-17.81	20230216	6600	6.97	20230727	9480	-25.53	20221124	6500	8.62	20220930	0.53	N	111710	200	41 억		22882	N	N	0	N	00	N
96	20230912	100625	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7110	40	2	0.57	5339170	754	6.85	7120	7120	7050	9190	4950	7070	7081.13	0.11	0	-322	7176	7122	7066	7012	6956	7150	7040	41	2120	200	5230	10	1	20588000	1464	7.09	0.87	12	0.00	1003.00	8185.00	9480	20221124	-25.00	6500	20220930	9.38	8590	-17.23	20230216	6600	7.73	20230727	9480	-25.00	20221124	6500	9.38	20220930	0.53	N	111710	200	41 억		22882	N	N	0	N	00	N
97	20230912	090639	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7120	50	2	0.71	247100	35	0.32	7120	7120	7050	9190	4950	7070	7060.00	0.11	0	0	7176	7122	7066	7012	6956	7150	7040	41	2120	200	5230	10	1	20588000	1466	7.10	0.87	12	0.00	1003.00	8185.00	9480	20221124	-24.89	6500	20220930	9.54	8590	-17.11	20230216	6600	7.88	20230727	9480	-24.89	20221124	6500	9.54	20220930	0.53	N	111710	200	41 억		22882	N	N	0	N	00	N
98	20230911	160623	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7070	50	2	0.71	77729720	11001	145.06	7030	7120	7010	9120	4920	7020	7065.70	0.11	0	-264	7113	7066	6983	6936	6853	7090	6960	41	2100	200	5190	10	1	20588000	1456	7.05	0.86	12	0.05	1003.00	8185.00	9480	20221124	-25.42	6500	20220930	8.77	8590	-17.69	20230216	6600	7.12	20230727	9480	-25.42	20221124	6500	8.77	20220930	0.53	N	111710	200	41 억		23146	N	N	0	N	00	N
99	20230911	150630	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7040	20	2	0.28	71440750	10105	133.24	7030	7120	7010	9120	4920	7020	7069.84	0.11	0	-285	7113	7066	6983	6936	6853	7090	6960	41	2100	200	5190	10	1	20588000	1449	7.02	0.86	12	0.05	1003.00	8185.00	9480	20221124	-25.74	6500	20220930	8.31	8590	-18.04	20230216	6600	6.67	20230727	9480	-25.74	20221124	6500	8.31	20220930	0.53	N	111710	200	41 억		23146	N	N	0	N	00	N
100	20230911	140638	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7090	70	2	1.00	50448230	7124	93.93	7030	7120	7010	9120	4920	7020	7081.45	0.11	0	-126	7113	7066	6983	6936	6853	7090	6960	41	2100	200	5190	10	1	20588000	1460	7.07	0.87	12	0.03	1003.00	8185.00	9480	20221124	-25.21	6500	20220930	9.08	8590	-17.46	20230216	6600	7.42	20230727	9480	-25.21	20221124	6500	9.08	20220930	0.53	N	111710	200	41 억		23146	N	N	0	N	00	N
101	20230911	130613	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7100	80	2	1.14	39324390	5557	73.27	7030	7120	7010	9120	4920	7020	7076.55	0.11	0	-127	7113	7066	6983	6936	6853	7090	6960	41	2100	200	5190	10	1	20588000	1462	7.08	0.87	12	0.03	1003.00	8185.00	9480	20221124	-25.11	6500	20220930	9.23	8590	-17.35	20230216	6600	7.58	20230727	9480	-25.11	20221124	6500	9.23	20220930	0.53	N	111710	200	41 억		23146	N	N	0	N	00	N
102	20230911	120623	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7090	70	2	1.00	33637750	4755	62.70	7030	7120	7010	9120	4920	7020	7074.19	0.11	0	-257	7113	7066	6983	6936	6853	7090	6960	41	2100	200	5190	10	1	20588000	1460	7.07	0.87	12	0.02	1003.00	8185.00	9480	20221124	-25.21	6500	20220930	9.08	8590	-17.46	20230216	6600	7.42	20230727	9480	-25.21	20221124	6500	9.08	20220930	0.53	N	111710	200	41 억		23146	N	N	0	N	00	N
103	20230911	110613	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7090	70	2	1.00	25030120	3541	46.69	7030	7120	7010	9120	4920	7020	7068.66	0.11	0	-257	7113	7066	6983	6936	6853	7090	6960	41	2100	200	5190	10	1	20588000	1460	7.07	0.87	12	0.02	1003.00	8185.00	9480	20221124	-25.21	6500	20220930	9.08	8590	-17.46	20230216	6600	7.42	20230727	9480	-25.21	20221124	6500	9.08	20220930	0.53	N	111710	200	41 억		23146	N	N	0	N	00	N
104	20230911	100615	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7110	90	2	1.28	19660540	2783	36.70	7030	7110	7010	9120	4920	7020	7064.51	0.11	0	-266	7113	7066	6983	6936	6853	7090	6960	41	2100	200	5190	10	1	20588000	1464	7.09	0.87	12	0.01	1003.00	8185.00	9480	20221124	-25.00	6500	20220930	9.38	8590	-17.23	20230216	6600	7.73	20230727	9480	-25.00	20221124	6500	9.38	20220930	0.53	N	111710	200	41 억		23146	N	N	0	N	00	N
105	20230911	090613	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7020	0	3	0.00	2219410	316	4.17	7030	7030	7020	9120	4920	7020	7023.45	0.11	0	0	7113	7066	6983	6936	6853	7090	6960	41	2100	200	5190	10	1	20588000	1445	7.00	0.86	12	0.00	1003.00	8185.00	9480	20221124	-25.95	6500	20220930	8.00	8590	-18.28	20230216	6600	6.36	20230727	9480	-25.95	20221124	6500	8.00	20220930	0.53	N	111710	200	41 억		23146	N	N	0	N	00	N
106	20230908	160626	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7020	120	2	1.74	52966460	7584	83.96	6950	7030	6900	8970	4830	6900	6983.97	0.11	0	-47	7020	6960	6930	6870	6840	6945	6855	41	2070	200	5100	10	1	20588000	1445	7.00	0.86	12	0.04	1003.00	8185.00	9480	20221124	-25.95	6500	20220930	8.00	8590	-18.28	20230216	6600	6.36	20230727	9480	-25.95	20221124	6500	8.00	20220930	0.53	N	111710	200	41 억		23193	N	N	0	N	00	N
107	20230908	150627	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7000	100	2	1.45	43135300	6183	68.45	6950	7030	6900	8970	4830	6900	6976.44	0.11	0	-61	7020	6960	6930	6870	6840	6945	6855	41	2070	200	5100	10	1	20588000	1441	6.98	0.86	12	0.03	1003.00	8185.00	9480	20221124	-26.16	6500	20220930	7.69	8590	-18.51	20230216	6600	6.06	20230727	9480	-26.16	20221124	6500	7.69	20220930	0.53	N	111710	200	41 억		23193	N	N	0	N	00	N
108	20230908	140622	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7010	110	2	1.59	37310770	5351	59.24	6950	7030	6900	8970	4830	6900	6972.67	0.11	0	-66	7020	6960	6930	6870	6840	6945	6855	41	2070	200	5100	10	1	20588000	1443	6.99	0.86	12	0.03	1003.00	8185.00	9480	20221124	-26.05	6500	20220930	7.85	8590	-18.39	20230216	6600	6.21	20230727	9480	-26.05	20221124	6500	7.85	20220930	0.53	N	111710	200	41 억		23193	N	N	0	N	00	N
109	20230908	130628	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6950	50	2	0.72	20678560	2971	32.89	6950	7030	6900	8970	4830	6900	6960.13	0.11	0	-29	7020	6960	6930	6870	6840	6945	6855	41	2070	200	5100	10	1	20588000	1431	6.93	0.85	12	0.01	1003.00	8185.00	9480	20221124	-26.69	6500	20220930	6.92	8590	-19.09	20230216	6600	5.30	20230727	9480	-26.69	20221124	6500	6.92	20220930	0.53	N	111710	200	41 억		23193	N	N	0	N	00	N
110	20230908	120636	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6970	70	2	1.01	17758020	2551	28.24	6950	7030	6900	8970	4830	6900	6961.20	0.11	0	-12	7020	6960	6930	6870	6840	6945	6855	41	2070	200	5100	10	1	20588000	1435	6.95	0.85	12	0.01	1003.00	8185.00	9480	20221124	-26.48	6500	20220930	7.23	8590	-18.86	20230216	6600	5.61	20230727	9480	-26.48	20221124	6500	7.23	20220930	0.53	N	111710	200	41 억		23193	N	N	0	N	00	N
111	20230908	110632	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6960	60	2	0.87	17180220	2468	27.32	6950	7030	6900	8970	4830	6900	6961.19	0.11	0	-10	7020	6960	6930	6870	6840	6945	6855	41	2070	200	5100	10	1	20588000	1433	6.94	0.85	12	0.01	1003.00	8185.00	9480	20221124	-26.58	6500	20220930	7.08	8590	-18.98	20230216	6600	5.45	20230727	9480	-26.58	20221124	6500	7.08	20220930	0.53	N	111710	200	41 억		23193	N	N	0	N	00	N
112	20230908	100625	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6970	70	2	1.01	9814540	1414	15.65	6950	6970	6900	8970	4830	6900	6940.98	0.11	0	28	7020	6960	6930	6870	6840	6945	6855	41	2070	200	5100	10	1	20588000	1435	6.95	0.85	12	0.01	1003.00	8185.00	9480	20221124	-26.48	6500	20220930	7.23	8590	-18.86	20230216	6600	5.61	20230727	9480	-26.48	20221124	6500	7.23	20220930	0.53	N	111710	200	41 억		23193	N	N	0	N	00	N
113	20230908	090629	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6900	0	3	0.00	0	0	0.00	0	0	0	8970	4830	6900	0.00	0.11	0	0	7020	6960	6930	6870	6840	6945	6855	41	2070	200	5100	10	1	20588000	1421	6.88	0.84	12	0.00	1003.00	8185.00	9480	20221124	-27.22	6500	20220930	6.15	8590	-19.67	20230216	6600	4.55	20230727	9480	-27.22	20221124	6500	6.15	20220930	0.53	N	111710	200	41 억		23193	N	N	0	N	00	N
114	20230907	160620	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6900	-50	5	-0.72	62531100	9033	54.34	6990	6990	6900	9030	4870	6950	6922.52	0.12	0	-918	7116	7032	6956	6872	6796	7030	6870	41	2080	200	5140	10	1	20588000	1421	6.88	0.84	12	0.04	1003.00	8185.00	9480	20221124	-27.22	6500	20220930	6.15	8590	-19.67	20230216	6600	4.55	20230727	9480	-27.22	20221124	6500	6.15	20220930	0.50	N	111710	200	41 억		24111	N	N	0	N	00	N
115	20230907	150626	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6910	-40	5	-0.58	53866450	7778	46.79	6990	6990	6900	9030	4870	6950	6925.49	0.12	0	-925	7116	7032	6956	6872	6796	7030	6870	41	2080	200	5140	10	1	20588000	1423	6.89	0.84	12	0.04	1003.00	8185.00	9480	20221124	-27.11	6500	20220930	6.31	8590	-19.56	20230216	6600	4.70	20230727	9480	-27.11	20221124	6500	6.31	20220930	0.50	N	111710	200	41 억		24111	N	N	0	N	00	N
116	20230907	140621	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6900	-50	5	-0.72	51621640	7453	44.84	6990	6990	6900	9030	4870	6950	6926.29	0.12	0	-916	7116	7032	6956	6872	6796	7030	6870	41	2080	200	5140	10	1	20588000	1421	6.88	0.84	12	0.04	1003.00	8185.00	9480	20221124	-27.22	6500	20220930	6.15	8590	-19.67	20230216	6600	4.55	20230727	9480	-27.22	20221124	6500	6.15	20220930	0.50	N	111710	200	41 억		24111	N	N	0	N	00	N
117	20230907	130619	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6900	-50	5	-0.72	41286070	5956	35.83	6990	6990	6900	9030	4870	6950	6931.85	0.12	0	-763	7116	7032	6956	6872	6796	7030	6870	41	2080	200	5140	10	1	20588000	1421	6.88	0.84	12	0.03	1003.00	8185.00	9480	20221124	-27.22	6500	20220930	6.15	8590	-19.67	20230216	6600	4.55	20230727	9480	-27.22	20221124	6500	6.15	20220930	0.50	N	111710	200	41 억		24111	N	N	0	N	00	N
118	20230907	120627	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6900	-50	5	-0.72	36902810	5321	32.01	6990	6990	6900	9030	4870	6950	6935.31	0.12	0	-557	7116	7032	6956	6872	6796	7030	6870	41	2080	200	5140	10	1	20588000	1421	6.88	0.84	12	0.03	1003.00	8185.00	9480	20221124	-27.22	6500	20220930	6.15	8590	-19.67	20230216	6600	4.55	20230727	9480	-27.22	20221124	6500	6.15	20220930	0.50	N	111710	200	41 억		24111	N	N	0	N	00	N
119	20230907	110626	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6910	-40	5	-0.58	34110660	4917	29.58	6990	6990	6910	9030	4870	6950	6937.29	0.12	0	-545	7116	7032	6956	6872	6796	7030	6870	41	2080	200	5140	10	1	20588000	1423	6.89	0.84	12	0.02	1003.00	8185.00	9480	20221124	-27.11	6500	20220930	6.31	8590	-19.56	20230216	6600	4.70	20230727	9480	-27.11	20221124	6500	6.31	20220930	0.50	N	111710	200	41 억		24111	N	N	0	N	00	N
120	20230907	100624	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6980	30	2	0.43	19426090	2794	16.81	6990	6990	6930	9030	4870	6950	6952.79	0.12	0	-272	7116	7032	6956	6872	6796	7030	6870	41	2080	200	5140	10	1	20588000	1437	6.96	0.85	12	0.01	1003.00	8185.00	9480	20221124	-26.37	6500	20220930	7.38	8590	-18.74	20230216	6600	5.76	20230727	9480	-26.37	20221124	6500	7.38	20220930	0.50	N	111710	200	41 억		24111	N	N	0	N	00	N
121	20230907	090632	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6970	20	2	0.29	1458710	209	1.26	6990	6990	6960	9030	4870	6950	6979.47	0.12	0	3	7116	7032	6956	6872	6796	7030	6870	41	2080	200	5140	10	1	20588000	1435	6.95	0.85	12	0.00	1003.00	8185.00	9480	20221124	-26.48	6500	20220930	7.23	8590	-18.86	20230216	6600	5.61	20230727	9480	-26.48	20221124	6500	7.23	20220930	0.50	N	111710	200	41 억		24111	N	N	0	N	00	N
122	20230906	160620	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6950	0	3	0.00	110841730	16001	4.39	6950	7040	6880	9030	4870	6950	6927.18	0.11	0	1563	8090	7520	7210	6640	6330	7365	6485	41	2080	200	5140	10	1	20588000	1431	6.93	0.85	12	0.08	1003.00	8185.00	9480	20221124	-26.69	6500	20220930	6.92	8590	-19.09	20230216	6600	5.30	20230727	9480	-26.69	20221124	6500	6.92	20220930	0.50	N	111710	200	41 억		22548	N	N	0	N	00	N
123	20230906	150623	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6970	20	2	0.29	106407610	15363	4.22	6950	7040	6880	9030	4870	6950	6926.23	0.11	0	1563	8090	7520	7210	6640	6330	7365	6485	41	2080	200	5140	10	1	20588000	1435	6.95	0.85	12	0.07	1003.00	8185.00	9480	20221124	-26.48	6500	20220930	7.23	8590	-18.86	20230216	6600	5.61	20230727	9480	-26.48	20221124	6500	7.23	20220930	0.50	N	111710	200	41 억		22548	N	N	0	N	00	N
124	20230906	140622	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6990	40	2	0.58	99644650	14392	3.95	6950	7040	6880	9030	4870	6950	6923.61	0.11	0	1497	8090	7520	7210	6640	6330	7365	6485	41	2080	200	5140	10	1	20588000	1439	6.97	0.85	12	0.07	1003.00	8185.00	9480	20221124	-26.27	6500	20220930	7.54	8590	-18.63	20230216	6600	5.91	20230727	9480	-26.27	20221124	6500	7.54	20220930	0.50	N	111710	200	41 억		22548	N	N	0	N	00	N
125	20230906	130615	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6980	30	2	0.43	98388170	14212	3.90	6950	7040	6880	9030	4870	6950	6922.89	0.11	0	1497	8090	7520	7210	6640	6330	7365	6485	41	2080	200	5140	10	1	20588000	1437	6.96	0.85	12	0.07	1003.00	8185.00	9480	20221124	-26.37	6500	20220930	7.38	8590	-18.74	20230216	6600	5.76	20230727	9480	-26.37	20221124	6500	7.38	20220930	0.50	N	111710	200	41 억		22548	N	N	0	N	00	N
126	20230906	120627	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6950	0	3	0.00	97458860	14079	3.86	6950	7040	6880	9030	4870	6950	6922.29	0.11	0	1508	8090	7520	7210	6640	6330	7365	6485	41	2080	200	5140	10	1	20588000	1431	6.93	0.85	12	0.07	1003.00	8185.00	9480	20221124	-26.69	6500	20220930	6.92	8590	-19.09	20230216	6600	5.30	20230727	9480	-26.69	20221124	6500	6.92	20220930	0.50	N	111710	200	41 억		22548	N	N	0	N	00	N
127	20230906	110629	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6980	30	2	0.43	81733440	11812	3.24	6950	7040	6880	9030	4870	6950	6919.53	0.11	0	1426	8090	7520	7210	6640	6330	7365	6485	41	2080	200	5140	10	1	20588000	1437	6.96	0.85	12	0.06	1003.00	8185.00	9480	20221124	-26.37	6500	20220930	7.38	8590	-18.74	20230216	6600	5.76	20230727	9480	-26.37	20221124	6500	7.38	20220930	0.50	N	111710	200	41 억		22548	N	N	0	N	00	N
128	20230906	100608	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6960	10	2	0.14	70870980	10249	2.81	6950	7040	6880	9030	4870	6950	6914.92	0.11	0	1483	8090	7520	7210	6640	6330	7365	6485	41	2080	200	5140	10	1	20588000	1433	6.94	0.85	12	0.05	1003.00	8185.00	9480	20221124	-26.58	6500	20220930	7.08	8590	-18.98	20230216	6600	5.45	20230727	9480	-26.58	20221124	6500	7.08	20220930	0.50	N	111710	200	41 억		22548	N	N	0	N	00	N
129	20230906	090615	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6900	-50	5	-0.72	39974860	5779	1.59	6950	6950	6880	9030	4870	6950	6917.26	0.11	0	250	8090	7520	7210	6640	6330	7365	6485	41	2080	200	5140	10	1	20588000	1421	6.88	0.84	12	0.03	1003.00	8185.00	9480	20221124	-27.22	6500	20220930	6.15	8590	-19.67	20230216	6600	4.55	20230727	9480	-27.22	20221124	6500	6.15	20220930	0.50	N	111710	200	41 억		22548	N	N	0	N	00	N
130	20230905	160614	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6950	20	2	0.29	2672881830	363643	3298.05	7020	7780	6900	9000	4860	6930	7351.15	0.11	0	388	7356	7142	7036	6822	6716	7090	6770	41	2070	200	5120	10	1	20588000	1431	6.93	0.85	12	1.77	1003.00	8185.00	9480	20221124	-26.69	6500	20220930	6.92	8590	-19.09	20230216	6600	5.30	20230727	9480	-26.69	20221124	6500	6.92	20220930	0.51	N	111710	200	41 억		22156	N	N	0	N	00	N
131	20230905	150625	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6990	60	2	0.87	2623268920	356520	3233.45	7020	7780	6900	9000	4860	6930	7357.99	0.11	0	2496	7356	7142	7036	6822	6716	7090	6770	41	2070	200	5120	10	1	20588000	1439	6.97	0.85	12	1.73	1003.00	8185.00	9480	20221124	-26.27	6500	20220930	7.54	8590	-18.63	20230216	6600	5.91	20230727	9480	-26.27	20221124	6500	7.54	20220930	0.51	N	111710	200	41 억		22156	N	N	0	N	00	N
132	20230905	140624	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7000	70	2	1.01	11762750	1683	15.26	7020	7020	6970	9000	4860	6930	6989.16	0.11	0	-51	7356	7142	7036	6822	6716	7090	6770	41	2070	200	5120	10	1	20588000	1441	6.98	0.86	12	0.01	1003.00	8185.00	9480	20221124	-26.16	6500	20220930	7.69	8590	-18.51	20230216	6600	6.06	20230727	9480	-26.16	20221124	6500	7.69	20220930	0.51	N	111710	200	41 억		22156	N	N	0	N	00	N
133	20230905	130604	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6980	50	2	0.72	10297400	1474	13.37	7020	7020	6970	9000	4860	6930	6986.02	0.11	0	13	7356	7142	7036	6822	6716	7090	6770	41	2070	200	5120	10	1	20588000	1437	6.96	0.85	12	0.01	1003.00	8185.00	9480	20221124	-26.37	6500	20220930	7.38	8590	-18.74	20230216	6600	5.76	20230727	9480	-26.37	20221124	6500	7.38	20220930	0.51	N	111710	200	41 억		22156	N	N	0	N	00	N
134	20230905	120611	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6980	50	2	0.72	9292280	1330	12.06	7020	7020	6970	9000	4860	6930	6986.68	0.11	0	13	7356	7142	7036	6822	6716	7090	6770	41	2070	200	5120	10	1	20588000	1437	6.96	0.85	12	0.01	1003.00	8185.00	9480	20221124	-26.37	6500	20220930	7.38	8590	-18.74	20230216	6600	5.76	20230727	9480	-26.37	20221124	6500	7.38	20220930	0.51	N	111710	200	41 억		22156	N	N	0	N	00	N
135	20230905	110615	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7000	70	2	1.01	3670700	525	4.76	7020	7020	6970	9000	4860	6930	6991.81	0.11	0	4	7356	7142	7036	6822	6716	7090	6770	41	2070	200	5120	10	1	20588000	1441	6.98	0.86	12	0.00	1003.00	8185.00	9480	20221124	-26.16	6500	20220930	7.69	8590	-18.51	20230216	6600	6.06	20230727	9480	-26.16	20221124	6500	7.69	20220930	0.51	N	111710	200	41 억		22156	N	N	0	N	00	N
136	20230905	100608	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6970	40	2	0.58	1509020	216	1.96	7020	7020	6970	9000	4860	6930	6986.20	0.11	0	-1	7356	7142	7036	6822	6716	7090	6770	41	2070	200	5120	10	1	20588000	1435	6.95	0.85	12	0.00	1003.00	8185.00	9480	20221124	-26.48	6500	20220930	7.23	8590	-18.86	20230216	6600	5.61	20230727	9480	-26.48	20221124	6500	7.23	20220930	0.51	N	111710	200	41 억		22156	N	N	0	N	00	N
137	20230905	090607	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7020	90	2	1.30	21060	3	0.03	7020	7020	7020	9000	4860	6930	7020.00	0.11	0	0	7356	7142	7036	6822	6716	7090	6770	41	2070	200	5120	10	1	20588000	1445	7.00	0.86	12	0.00	1003.00	8185.00	9480	20221124	-25.95	6500	20220930	8.00	8590	-18.28	20230216	6600	6.36	20230727	9480	-25.95	20221124	6500	8.00	20220930	0.51	N	111710	200	41 억		22156	N	N	0	N	00	N
138	20230904	160607	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6930	-170	5	-2.39	76956260	11026	142.64	7100	7250	6930	9230	4970	7100	6979.53	0.11	0	-148	7240	7170	7070	7000	6900	7205	7035	41	2130	200	5250	10	1	20588000	1427	6.91	0.85	12	0.05	1003.00	8185.00	9480	20221124	-26.90	6500	20220930	6.62	8590	-19.32	20230216	6600	5.00	20230727	9480	-26.90	20221124	6500	6.62	20220930	0.51	N	111710	200	41 억		22304	N	N	0	N	00	N
139	20230904	150559	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6950	-150	5	-2.11	59437950	8501	109.97	7100	7250	6940	9230	4970	7100	6991.88	0.11	0	-148	7240	7170	7070	7000	6900	7205	7035	41	2130	200	5250	10	1	20588000	1431	6.93	0.85	12	0.04	1003.00	8185.00	9480	20221124	-26.69	6500	20220930	6.92	8590	-19.09	20230216	6600	5.30	20230727	9480	-26.69	20221124	6500	6.92	20220930	0.51	N	111710	200	41 억		22304	N	N	0	N	00	N
140	20230904	140553	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6960	-140	5	-1.97	38029080	5419	70.10	7100	7250	6950	9230	4970	7100	7017.73	0.11	0	-148	7240	7170	7070	7000	6900	7205	7035	41	2130	200	5250	10	1	20588000	1433	6.94	0.85	12	0.03	1003.00	8185.00	9480	20221124	-26.58	6500	20220930	7.08	8590	-18.98	20230216	6600	5.45	20230727	9480	-26.58	20221124	6500	7.08	20220930	0.51	N	111710	200	41 억		22304	N	N	0	N	00	N
141	20230904	130604	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6950	-150	5	-2.11	33797590	4811	62.24	7100	7250	6950	9230	4970	7100	7025.07	0.11	0	-148	7240	7170	7070	7000	6900	7205	7035	41	2130	200	5250	10	1	20588000	1431	6.93	0.85	12	0.02	1003.00	8185.00	9480	20221124	-26.69	6500	20220930	6.92	8590	-19.09	20230216	6600	5.30	20230727	9480	-26.69	20221124	6500	6.92	20220930	0.51	N	111710	200	41 억		22304	N	N	0	N	00	N
142	20230904	120550	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7080	-20	5	-0.28	11044730	1552	20.08	7100	7250	7040	9230	4970	7100	7116.45	0.11	0	-148	7240	7170	7070	7000	6900	7205	7035	41	2130	200	5250	10	1	20588000	1458	7.06	0.86	12	0.01	1003.00	8185.00	9480	20221124	-25.32	6500	20220930	8.92	8590	-17.58	20230216	6600	7.27	20230727	9480	-25.32	20221124	6500	8.92	20220930	0.51	N	111710	200	41 억		22304	N	N	0	N	00	N
143	20230904	110544	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7140	40	2	0.56	3132530	437	5.65	7100	7250	7050	9230	4970	7100	7168.26	0.11	0	-148	7240	7170	7070	7000	6900	7205	7035	41	2130	200	5250	10	1	20588000	1470	7.12	0.87	12	0.00	1003.00	8185.00	9480	20221124	-24.68	6500	20220930	9.85	8590	-16.88	20230216	6600	8.18	20230727	9480	-24.68	20221124	6500	9.85	20220930	0.51	N	111710	200	41 억		22304	N	N	0	N	00	N
144	20230904	100548	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7110	10	2	0.14	2293110	319	4.13	7100	7250	7100	9230	4970	7100	7188.43	0.11	0	-145	7240	7170	7070	7000	6900	7205	7035	41	2130	200	5250	10	1	20588000	1464	7.09	0.87	12	0.00	1003.00	8185.00	9480	20221124	-25.00	6500	20220930	9.38	8590	-17.23	20230216	6600	7.73	20230727	9480	-25.00	20221124	6500	9.38	20220930	0.51	N	111710	200	41 억		22304	N	N	0	N	00	N
145	20230904	090558	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7100	0	3	0.00	156200	22	0.28	7100	7100	7100	9230	4970	7100	7100.00	0.11	0	0	7240	7170	7070	7000	6900	7205	7035	41	2130	200	5250	10	1	20588000	1462	7.08	0.87	12	0.00	1003.00	8185.00	9480	20221124	-25.11	6500	20220930	9.23	8590	-17.35	20230216	6600	7.58	20230727	9480	-25.11	20221124	6500	9.23	20220930	0.51	N	111710	200	41 억		22304	N	N	0	N	00	N
146	20230901	160549	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7100	50	2	0.71	54222290	7729	139.97	7050	7140	6970	9160	4940	7050	7015.43	0.11	0	-428	7303	7176	7103	6976	6903	7140	6940	41	2110	200	5210	10	1	20588000	1462	7.08	0.87	12	0.04	1003.00	8185.00	9480	20221124	-25.11	6500	20220930	9.23	8590	-17.35	20230216	6600	7.58	20230727	9480	-25.11	20221124	6500	9.23	20220930	0.51	N	111710	200	41 억		22723	N	N	0	N	00	N
147	20230901	150555	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6980	-70	5	-0.99	22557980	3222	58.35	7050	7050	6980	9160	4940	7050	7001.24	0.11	0	-19	7303	7176	7103	6976	6903	7140	6940	41	2110	200	5210	10	1	20588000	1437	6.96	0.85	12	0.02	1003.00	8185.00	9480	20221124	-26.37	6500	20220930	7.38	8590	-18.74	20230216	6600	5.76	20230727	9480	-26.37	20221124	6500	7.38	20220930	0.51	N	111710	200	41 억		22723	N	N	0	N	00	N
148	20230901	140559	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7000	-50	5	-0.71	18281180	2610	47.27	7050	7050	6980	9160	4940	7050	7004.28	0.11	0	3	7303	7176	7103	6976	6903	7140	6940	41	2110	200	5210	10	1	20588000	1441	6.98	0.86	12	0.01	1003.00	8185.00	9480	20221124	-26.16	6500	20220930	7.69	8590	-18.51	20230216	6600	6.06	20230727	9480	-26.16	20221124	6500	7.69	20220930	0.51	N	111710	200	41 억		22723	N	N	0	N	00	N
149	20230901	130543	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6990	-60	5	-0.85	15510730	2214	40.09	7050	7050	6980	9160	4940	7050	7005.75	0.11	0	121	7303	7176	7103	6976	6903	7140	6940	41	2110	200	5210	10	1	20588000	1439	6.97	0.85	12	0.01	1003.00	8185.00	9480	20221124	-26.27	6500	20220930	7.54	8590	-18.63	20230216	6600	5.91	20230727	9480	-26.27	20221124	6500	7.54	20220930	0.51	N	111710	200	41 억		22723	N	N	0	N	00	N
150	20230901	120548	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7020	-30	5	-0.43	11283930	1610	29.16	7050	7050	6980	9160	4940	7050	7008.65	0.11	0	-93	7303	7176	7103	6976	6903	7140	6940	41	2110	200	5210	10	1	20588000	1445	7.00	0.86	12	0.01	1003.00	8185.00	9480	20221124	-25.95	6500	20220930	8.00	8590	-18.28	20230216	6600	6.36	20230727	9480	-25.95	20221124	6500	8.00	20220930	0.51	N	111710	200	41 억		22723	N	N	0	N	00	N
151	20230901	110550	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7000	-50	5	-0.71	10211920	1457	26.39	7050	7050	6980	9160	4940	7050	7008.87	0.11	0	-93	7303	7176	7103	6976	6903	7140	6940	41	2110	200	5210	10	1	20588000	1441	6.98	0.86	12	0.01	1003.00	8185.00	9480	20221124	-26.16	6500	20220930	7.69	8590	-18.51	20230216	6600	6.06	20230727	9480	-26.16	20221124	6500	7.69	20220930	0.51	N	111710	200	41 억		22723	N	N	0	N	00	N
152	20230901	100546	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7000	-50	5	-0.71	4725400	676	12.24	7050	7050	6980	9160	4940	7050	6990.24	0.11	0	142	7303	7176	7103	6976	6903	7140	6940	41	2110	200	5210	10	1	20588000	1441	6.98	0.86	12	0.00	1003.00	8185.00	9480	20221124	-26.16	6500	20220930	7.69	8590	-18.51	20230216	6600	6.06	20230727	9480	-26.16	20221124	6500	7.69	20220930	0.51	N	111710	200	41 억		22723	N	N	0	N	00	N
153	20230901	090537	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7050	0	3	0.00	42300	6	0.11	7050	7050	7050	9160	4940	7050	7050.00	0.11	0	0	7303	7176	7103	6976	6903	7140	6940	41	2110	200	5210	10	1	20588000	1451	7.03	0.86	12	0.00	1003.00	8185.00	9480	20221124	-25.63	6500	20220930	8.46	8590	-17.93	20230216	6600	6.82	20230727	9480	-25.63	20221124	6500	8.46	20220930	0.51	N	111710	200	41 억		22723	N	N	0	N	00	N