KissMeData/111710/price/prices-20240901.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	20240930	160816	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4930	10	2	0.20	1762760	358	34.93	4925	4935	4900	6390	3445	4920	4923.91	0.08	0	0	5040	4980	4870	4810	4700	4925	4755	41	1470	200	3440	5	1	20588000	1015	5.75	0.56	12	0.00	858.00	8730.00	8030	20230922	-38.61	4600	20240906	7.17	6830	-27.82	20240110	4600	7.17	20240906	6830	-27.82	20240110	4600	7.17	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
3	20240930	150828	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4930	10	2	0.20	1762760	358	34.93	4925	4935	4900	6390	3445	4920	4923.91	0.08	0	0	5040	4980	4870	4810	4700	4925	4755	41	1470	200	3440	5	1	20588000	1015	5.75	0.56	12	0.00	858.00	8730.00	8030	20230922	-38.61	4600	20240906	7.17	6830	-27.82	20240110	4600	7.17	20240906	6830	-27.82	20240110	4600	7.17	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
4	20240930	140826	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4930	10	2	0.20	1669390	339	33.07	4925	4935	4900	6390	3445	4920	4924.45	0.08	0	0	5040	4980	4870	4810	4700	4925	4755	41	1470	200	3440	5	1	20588000	1015	5.75	0.56	12	0.00	858.00	8730.00	8030	20230922	-38.61	4600	20240906	7.17	6830	-27.82	20240110	4600	7.17	20240906	6830	-27.82	20240110	4600	7.17	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
5	20240930	130823	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4930	10	2	0.20	1664460	338	32.98	4925	4935	4900	6390	3445	4920	4924.44	0.08	0	0	5040	4980	4870	4810	4700	4925	4755	41	1470	200	3440	5	1	20588000	1015	5.75	0.56	12	0.00	858.00	8730.00	8030	20230922	-38.61	4600	20240906	7.17	6830	-27.82	20240110	4600	7.17	20240906	6830	-27.82	20240110	4600	7.17	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
6	20240930	120820	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4930	10	2	0.20	1585580	322	31.41	4925	4935	4900	6390	3445	4920	4924.16	0.08	0	0	5040	4980	4870	4810	4700	4925	4755	41	1470	200	3440	5	1	20588000	1015	5.75	0.56	12	0.00	858.00	8730.00	8030	20230922	-38.61	4600	20240906	7.17	6830	-27.82	20240110	4600	7.17	20240906	6830	-27.82	20240110	4600	7.17	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
7	20240930	110818	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4900	-20	5	-0.41	1551070	315	30.73	4925	4935	4900	6390	3445	4920	4924.03	0.08	0	0	5040	4980	4870	4810	4700	4925	4755	41	1470	200	3440	5	1	20588000	1009	5.71	0.56	12	0.00	858.00	8730.00	8030	20230922	-38.98	4600	20240906	6.52	6830	-28.26	20240110	4600	6.52	20240906	6830	-28.26	20240110	4600	6.52	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
8	20240930	100817	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4930	10	2	0.20	1467770	298	29.07	4925	4935	4925	6390	3445	4920	4925.40	0.08	0	0	5040	4980	4870	4810	4700	4925	4755	41	1470	200	3440	5	1	20588000	1015	5.75	0.56	12	0.00	858.00	8730.00	8030	20230922	-38.61	4600	20240906	7.17	6830	-27.82	20240110	4600	7.17	20240906	6830	-27.82	20240110	4600	7.17	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
9	20240930	090744	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4935	15	2	0.30	1448050	294	28.68	4925	4935	4925	6390	3445	4920	4925.34	0.08	0	0	5040	4980	4870	4810	4700	4925	4755	41	1470	200	3440	5	1	20588000	1016	5.75	0.57	12	0.00	858.00	8730.00	8030	20230922	-38.54	4600	20240906	7.28	6830	-27.75	20240110	4600	7.28	20240906	6830	-27.75	20240110	4600	7.28	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
10	20240927	160822	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4920	40	2	0.82	5010965	1025	125.61	4930	4930	4760	6340	3420	4880	4888.69	0.08	0	0	4953	4916	4893	4856	4833	4935	4875	41	1460	200	3410	5	1	20588000	1013	5.73	0.56	12	0.00	858.00	8730.00	8030	20230922	-38.73	4600	20240906	6.96	6830	-27.96	20240110	4600	6.96	20240906	6830	-27.96	20240110	4600	6.96	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
11	20240927	150825	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4920	40	2	0.82	4848605	992	121.57	4930	4930	4760	6340	3420	4880	4887.71	0.08	0	2	4953	4916	4893	4856	4833	4935	4875	41	1460	200	3410	5	1	20588000	1013	5.73	0.56	12	0.00	858.00	8730.00	8030	20230922	-38.73	4600	20240906	6.96	6830	-27.96	20240110	4600	6.96	20240906	6830	-27.96	20240110	4600	6.96	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
12	20240927	140831	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4920	40	2	0.82	4388945	898	110.05	4930	4930	4760	6340	3420	4880	4887.47	0.08	0	2	4953	4916	4893	4856	4833	4935	4875	41	1460	200	3410	5	1	20588000	1013	5.73	0.56	12	0.00	858.00	8730.00	8030	20230922	-38.73	4600	20240906	6.96	6830	-27.96	20240110	4600	6.96	20240906	6830	-27.96	20240110	4600	6.96	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
13	20240927	130824	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4915	35	2	0.72	4153020	850	104.17	4930	4930	4760	6340	3420	4880	4885.91	0.08	0	2	4953	4916	4893	4856	4833	4935	4875	41	1460	200	3410	5	1	20588000	1012	5.73	0.56	12	0.00	858.00	8730.00	8030	20230922	-38.79	4600	20240906	6.85	6830	-28.04	20240110	4600	6.85	20240906	6830	-28.04	20240110	4600	6.85	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
14	20240927	120820	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4920	40	2	0.82	2343045	476	58.33	4930	4930	4910	6340	3420	4880	4922.36	0.08	0	2	4953	4916	4893	4856	4833	4935	4875	41	1460	200	3410	5	1	20588000	1013	5.73	0.56	12	0.00	858.00	8730.00	8030	20230922	-38.73	4600	20240906	6.96	6830	-27.96	20240110	4600	6.96	20240906	6830	-27.96	20240110	4600	6.96	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
15	20240927	110824	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4910	30	2	0.61	1827445	371	45.47	4930	4930	4910	6340	3420	4880	4925.73	0.08	0	2	4953	4916	4893	4856	4833	4935	4875	41	1460	200	3410	5	1	20588000	1011	5.72	0.56	12	0.00	858.00	8730.00	8030	20230922	-38.85	4600	20240906	6.74	6830	-28.11	20240110	4600	6.74	20240906	6830	-28.11	20240110	4600	6.74	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
16	20240927	100822	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4920	40	2	0.82	1679870	341	41.79	4930	4930	4915	6340	3420	4880	4926.30	0.08	0	2	4953	4916	4893	4856	4833	4935	4875	41	1460	200	3410	5	1	20588000	1013	5.73	0.56	12	0.00	858.00	8730.00	8030	20230922	-38.73	4600	20240906	6.96	6830	-27.96	20240110	4600	6.96	20240906	6830	-27.96	20240110	4600	6.96	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
17	20240927	090824	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4930	50	2	1.02	926825	188	23.04	4930	4930	4915	6340	3420	4880	4929.92	0.08	0	0	4953	4916	4893	4856	4833	4935	4875	41	1460	200	3410	5	1	20588000	1015	5.75	0.56	12	0.00	858.00	8730.00	8030	20230922	-38.61	4600	20240906	7.17	6830	-27.82	20240110	4600	7.17	20240906	6830	-27.82	20240110	4600	7.17	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
18	20240926	160808	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4880	15	2	0.31	3976860	813	56.62	4870	4930	4870	6320	3410	4865	4891.59	0.08	0	0	4988	4926	4878	4816	4768	4902	4792	41	1455	200	3400	5	1	20588000	1005	5.69	0.56	12	0.00	858.00	8730.00	8030	20230922	-39.23	4600	20240906	6.09	6830	-28.55	20240110	4600	6.09	20240906	7110	-31.36	20230926	4600	6.09	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
19	20240926	150810	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4910	45	2	0.92	3723060	761	52.99	4870	4930	4870	6320	3410	4865	4892.33	0.08	0	0	4988	4926	4878	4816	4768	4902	4792	41	1455	200	3400	5	1	20588000	1011	5.72	0.56	12	0.00	858.00	8730.00	8030	20230922	-38.85	4600	20240906	6.74	6830	-28.11	20240110	4600	6.74	20240906	7110	-30.94	20230926	4600	6.74	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
20	20240926	140818	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4900	35	2	0.72	2484535	508	35.38	4870	4930	4870	6320	3410	4865	4890.82	0.08	0	0	4988	4926	4878	4816	4768	4902	4792	41	1455	200	3400	5	1	20588000	1009	5.71	0.56	12	0.00	858.00	8730.00	8030	20230922	-38.98	4600	20240906	6.52	6830	-28.26	20240110	4600	6.52	20240906	7110	-31.08	20230926	4600	6.52	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
21	20240926	130816	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4910	45	2	0.92	2155945	441	30.71	4870	4930	4870	6320	3410	4865	4888.76	0.08	0	0	4988	4926	4878	4816	4768	4902	4792	41	1455	200	3400	5	1	20588000	1011	5.72	0.56	12	0.00	858.00	8730.00	8030	20230922	-38.85	4600	20240906	6.74	6830	-28.11	20240110	4600	6.74	20240906	7110	-30.94	20230926	4600	6.74	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
22	20240926	120819	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4910	45	2	0.92	2155945	441	30.71	4870	4930	4870	6320	3410	4865	4888.76	0.08	0	0	4988	4926	4878	4816	4768	4902	4792	41	1455	200	3400	5	1	20588000	1011	5.72	0.56	12	0.00	858.00	8730.00	8030	20230922	-38.85	4600	20240906	6.74	6830	-28.11	20240110	4600	6.74	20240906	7110	-30.94	20230926	4600	6.74	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
23	20240926	110817	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4910	45	2	0.92	2097025	429	29.87	4870	4930	4870	6320	3410	4865	4888.17	0.08	0	0	4988	4926	4878	4816	4768	4902	4792	41	1455	200	3400	5	1	20588000	1011	5.72	0.56	12	0.00	858.00	8730.00	8030	20230922	-38.85	4600	20240906	6.74	6830	-28.11	20240110	4600	6.74	20240906	7110	-30.94	20230926	4600	6.74	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
24	20240926	100820	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4905	40	2	0.82	1366190	280	19.50	4870	4930	4870	6320	3410	4865	4879.25	0.08	0	0	4988	4926	4878	4816	4768	4902	4792	41	1455	200	3400	5	1	20588000	1010	5.72	0.56	12	0.00	858.00	8730.00	8030	20230922	-38.92	4600	20240906	6.63	6830	-28.18	20240110	4600	6.63	20240906	7110	-31.01	20230926	4600	6.63	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
25	20240926	090817	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4870	5	2	0.10	146100	30	2.09	4870	4870	4870	6320	3410	4865	4870.00	0.08	0	0	4988	4926	4878	4816	4768	4902	4792	41	1455	200	3400	5	1	20588000	1003	5.68	0.56	12	0.00	858.00	8730.00	8030	20230922	-39.35	4600	20240906	5.87	6830	-28.70	20240110	4600	5.87	20240906	7110	-31.50	20230926	4600	5.87	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
26	20240925	160808	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4865	0	3	0.00	6987640	1435	28.10	4900	4940	4830	6320	3410	4865	4869.44	0.08	0	-294	4915	4890	4855	4830	4795	4872	4812	41	1455	200	3400	5	1	20588000	1002	5.67	0.56	12	0.01	858.00	8730.00	8030	20230922	-39.41	4600	20240906	5.76	6830	-28.77	20240110	4600	5.76	20240906	7350	-33.81	20230925	4600	5.76	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
27	20240925	150814	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4875	10	2	0.21	6895205	1416	27.73	4900	4940	4830	6320	3410	4865	4869.50	0.08	0	-276	4915	4890	4855	4830	4795	4872	4812	41	1455	200	3400	5	1	20588000	1004	5.68	0.56	12	0.01	858.00	8730.00	8030	20230922	-39.29	4600	20240906	5.98	6830	-28.62	20240110	4600	5.98	20240906	7350	-33.67	20230925	4600	5.98	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
28	20240925	140816	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4875	10	2	0.21	6846455	1406	27.53	4900	4940	4830	6320	3410	4865	4869.46	0.08	0	-276	4915	4890	4855	4830	4795	4872	4812	41	1455	200	3400	5	1	20588000	1004	5.68	0.56	12	0.01	858.00	8730.00	8030	20230922	-39.29	4600	20240906	5.98	6830	-28.62	20240110	4600	5.98	20240906	7350	-33.67	20230925	4600	5.98	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
29	20240925	130814	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4875	10	2	0.21	6846455	1406	27.53	4900	4940	4830	6320	3410	4865	4869.46	0.08	0	-276	4915	4890	4855	4830	4795	4872	4812	41	1455	200	3400	5	1	20588000	1004	5.68	0.56	12	0.01	858.00	8730.00	8030	20230922	-39.29	4600	20240906	5.98	6830	-28.62	20240110	4600	5.98	20240906	7350	-33.67	20230925	4600	5.98	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
30	20240925	120816	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4835	-30	5	-0.62	6841580	1405	27.51	4900	4940	4830	6320	3410	4865	4869.45	0.08	0	-276	4915	4890	4855	4830	4795	4872	4812	41	1455	200	3400	5	1	20588000	995	5.64	0.55	12	0.01	858.00	8730.00	8030	20230922	-39.79	4600	20240906	5.11	6830	-29.21	20240110	4600	5.11	20240906	7350	-34.22	20230925	4600	5.11	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
31	20240925	110812	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4875	10	2	0.21	5166210	1059	20.74	4900	4940	4830	6320	3410	4865	4878.39	0.08	0	-294	4915	4890	4855	4830	4795	4872	4812	41	1455	200	3400	5	1	20588000	1004	5.68	0.56	12	0.01	858.00	8730.00	8030	20230922	-39.29	4600	20240906	5.98	6830	-28.62	20240110	4600	5.98	20240906	7350	-33.67	20230925	4600	5.98	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
32	20240925	100812	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4875	10	2	0.21	4962030	1017	19.91	4900	4940	4830	6320	3410	4865	4879.09	0.08	0	-294	4915	4890	4855	4830	4795	4872	4812	41	1455	200	3400	5	1	20588000	1004	5.68	0.56	12	0.00	858.00	8730.00	8030	20230922	-39.29	4600	20240906	5.98	6830	-28.62	20240110	4600	5.98	20240906	7350	-33.67	20230925	4600	5.98	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
33	20240925	090817	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4830	-35	5	-0.72	3244895	662	12.96	4900	4940	4830	6320	3410	4865	4901.65	0.08	0	-294	4915	4890	4855	4830	4795	4872	4812	41	1455	200	3400	5	1	20588000	994	5.63	0.55	12	0.00	858.00	8730.00	8030	20230922	-39.85	4600	20240906	5.00	6830	-29.28	20240110	4600	5.00	20240906	7350	-34.29	20230925	4600	5.00	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
34	20240924	160807	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4865	85	2	1.78	24194065	4976	229.84	4875	4880	4820	6210	3350	4780	4862.15	0.08	0	-2479	4960	4870	4760	4670	4560	4815	4615	41	1430	200	3340	5	1	20588000	1002	5.67	0.56	12	0.02	858.00	8730.00	8030	20230922	-39.41	4600	20240906	5.76	6830	-28.77	20240110	4600	5.76	20240906	7350	-33.81	20230925	4600	5.76	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
35	20240924	150810	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4865	85	2	1.78	4719470	973	44.94	4875	4880	4820	6210	3350	4780	4850.43	0.08	0	0	4960	4870	4760	4670	4560	4815	4615	41	1430	200	3340	5	1	20588000	1002	5.67	0.56	12	0.00	858.00	8730.00	8030	20230922	-39.41	4600	20240906	5.76	6830	-28.77	20240110	4600	5.76	20240906	7350	-33.81	20230925	4600	5.76	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
36	20240924	140802	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4865	85	2	1.78	3727010	769	35.52	4875	4880	4820	6210	3350	4780	4846.57	0.08	0	0	4960	4870	4760	4670	4560	4815	4615	41	1430	200	3340	5	1	20588000	1002	5.67	0.56	12	0.00	858.00	8730.00	8030	20230922	-39.41	4600	20240906	5.76	6830	-28.77	20240110	4600	5.76	20240906	7350	-33.81	20230925	4600	5.76	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
37	20240924	130807	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4845	65	2	1.36	2049420	423	19.54	4875	4880	4820	6210	3350	4780	4844.96	0.08	0	0	4960	4870	4760	4670	4560	4815	4615	41	1430	200	3340	5	1	20588000	997	5.65	0.55	12	0.00	858.00	8730.00	8030	20230922	-39.66	4600	20240906	5.33	6830	-29.06	20240110	4600	5.33	20240906	7350	-34.08	20230925	4600	5.33	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
38	20240924	120801	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4845	65	2	1.36	1261180	260	12.01	4875	4880	4820	6210	3350	4780	4850.69	0.08	0	0	4960	4870	4760	4670	4560	4815	4615	41	1430	200	3340	5	1	20588000	997	5.65	0.55	12	0.00	858.00	8730.00	8030	20230922	-39.66	4600	20240906	5.33	6830	-29.06	20240110	4600	5.33	20240906	7350	-34.08	20230925	4600	5.33	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
39	20240924	110809	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4845	65	2	1.36	1256335	259	11.96	4875	4880	4820	6210	3350	4780	4850.71	0.08	0	0	4960	4870	4760	4670	4560	4815	4615	41	1430	200	3340	5	1	20588000	997	5.65	0.55	12	0.00	858.00	8730.00	8030	20230922	-39.66	4600	20240906	5.33	6830	-29.06	20240110	4600	5.33	20240906	7350	-34.08	20230925	4600	5.33	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
40	20240924	100809	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4845	65	2	1.36	903070	186	8.59	4875	4880	4820	6210	3350	4780	4855.22	0.08	0	0	4960	4870	4760	4670	4560	4815	4615	41	1430	200	3340	5	1	20588000	997	5.65	0.55	12	0.00	858.00	8730.00	8030	20230922	-39.66	4600	20240906	5.33	6830	-29.06	20240110	4600	5.33	20240906	7350	-34.08	20230925	4600	5.33	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
41	20240924	090810	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4820	40	2	0.84	243240	50	2.31	4875	4880	4820	6210	3350	4780	4864.80	0.08	0	0	4960	4870	4760	4670	4560	4815	4615	41	1430	200	3340	5	1	20588000	992	5.62	0.55	12	0.00	858.00	8730.00	8030	20230922	-39.98	4600	20240906	4.78	6830	-29.43	20240110	4600	4.78	20240906	7350	-34.42	20230925	4600	4.78	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
42	20240923	160805	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4780	-20	5	-0.42	10316445	2165	187.12	4800	4850	4650	6240	3360	4800	4765.03	0.08	0	-39	4846	4822	4796	4772	4746	4835	4785	41	1440	200	3360	5	1	20588000	984	5.57	0.55	12	0.01	858.00	8730.00	8030	20230922	-40.47	4600	20240906	3.91	6830	-30.01	20240110	4600	3.91	20240906	7350	-34.97	20230925	4600	3.91	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
43	20240923	150808	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4795	-5	5	-0.10	10015300	2102	181.68	4800	4850	4650	6240	3360	4800	4764.65	0.08	0	-23	4846	4822	4796	4772	4746	4835	4785	41	1440	200	3360	5	1	20588000	987	5.59	0.55	12	0.01	858.00	8730.00	8030	20230922	-40.29	4600	20240906	4.24	6830	-29.80	20240110	4600	4.24	20240906	7350	-34.76	20230925	4600	4.24	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
44	20240923	140812	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4795	-5	5	-0.10	10010505	2101	181.59	4800	4850	4650	6240	3360	4800	4764.64	0.08	0	-23	4846	4822	4796	4772	4746	4835	4785	41	1440	200	3360	5	1	20588000	987	5.59	0.55	12	0.01	858.00	8730.00	8030	20230922	-40.29	4600	20240906	4.24	6830	-29.80	20240110	4600	4.24	20240906	7350	-34.76	20230925	4600	4.24	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
45	20240923	130807	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4800	0	3	0.00	9160170	1921	166.03	4800	4850	4650	6240	3360	4800	4768.44	0.08	0	-23	4846	4822	4796	4772	4746	4835	4785	41	1440	200	3360	5	1	20588000	988	5.59	0.55	12	0.01	858.00	8730.00	8030	20230922	-40.22	4600	20240906	4.35	6830	-29.72	20240110	4600	4.35	20240906	7350	-34.69	20230925	4600	4.35	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
46	20240923	120808	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4800	0	3	0.00	8550105	1793	154.97	4800	4850	4650	6240	3360	4800	4768.60	0.08	0	-33	4846	4822	4796	4772	4746	4835	4785	41	1440	200	3360	5	1	20588000	988	5.59	0.55	12	0.01	858.00	8730.00	8030	20230922	-40.22	4600	20240906	4.35	6830	-29.72	20240110	4600	4.35	20240906	7350	-34.69	20230925	4600	4.35	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
47	20240923	110808	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4795	-5	5	-0.10	8315220	1744	150.73	4800	4850	4650	6240	3360	4800	4767.90	0.08	0	-33	4846	4822	4796	4772	4746	4835	4785	41	1440	200	3360	5	1	20588000	987	5.59	0.55	12	0.01	858.00	8730.00	8030	20230922	-40.29	4600	20240906	4.24	6830	-29.80	20240110	4600	4.24	20240906	7350	-34.76	20230925	4600	4.24	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
48	20240923	100807	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4835	35	2	0.73	5887240	1228	106.14	4800	4850	4735	6240	3360	4800	4794.17	0.08	0	-33	4846	4822	4796	4772	4746	4835	4785	41	1440	200	3360	5	1	20588000	995	5.64	0.55	12	0.01	858.00	8730.00	8030	20230922	-39.79	4600	20240906	5.11	6830	-29.21	20240110	4600	5.11	20240906	7350	-34.22	20230925	4600	5.11	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
49	20240923	090807	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4800	0	3	0.00	14400	3	0.26	4800	4800	4800	6240	3360	4800	4800.00	0.08	0	0	4846	4822	4796	4772	4746	4835	4785	41	1440	200	3360	5	1	20588000	988	5.59	0.55	12	0.00	858.00	8730.00	8030	20230922	-40.22	4600	20240906	4.35	6830	-29.72	20240110	4600	4.35	20240906	7350	-34.69	20230925	4600	4.35	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
50	20240913	160727	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4885	85	2	1.77	16013235	3302	232.54	4760	4900	4730	6240	3360	4800	4849.53	0.08	0	-25	4883	4841	4758	4716	4633	4862	4737	41	1440	200	3360	5	1	20588000	1006	5.69	0.56	12	0.02	858.00	8730.00	8030	20230922	-39.17	4600	20240906	6.20	6830	-28.48	20240110	4600	6.20	20240906	8030	-39.17	20230922	4600	6.20	20240906	0.31	N	111710	200	41 억		17249	N	N	0	N	00	N
51	20240913	150734	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4895	95	2	1.98	14100465	2911	205.00	4760	4900	4730	6240	3360	4800	4843.86	0.08	0	-18	4883	4841	4758	4716	4633	4862	4737	41	1440	200	3360	5	1	20588000	1008	5.71	0.56	12	0.01	858.00	8730.00	8030	20230922	-39.04	4600	20240906	6.41	6830	-28.33	20240110	4600	6.41	20240906	8030	-39.04	20230922	4600	6.41	20240906	0.31	N	111710	200	41 억		17249	N	N	0	N	00	N
52	20240913	140737	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4895	95	2	1.98	14100465	2911	205.00	4760	4900	4730	6240	3360	4800	4843.86	0.08	0	-18	4883	4841	4758	4716	4633	4862	4737	41	1440	200	3360	5	1	20588000	1008	5.71	0.56	12	0.01	858.00	8730.00	8030	20230922	-39.04	4600	20240906	6.41	6830	-28.33	20240110	4600	6.41	20240906	8030	-39.04	20230922	4600	6.41	20240906	0.31	N	111710	200	41 억		17249	N	N	0	N	00	N
53	20240913	130733	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4880	80	2	1.67	12380950	2558	180.14	4760	4900	4730	6240	3360	4800	4840.09	0.08	0	-14	4883	4841	4758	4716	4633	4862	4737	41	1440	200	3360	5	1	20588000	1005	5.69	0.56	12	0.01	858.00	8730.00	8030	20230922	-39.23	4600	20240906	6.09	6830	-28.55	20240110	4600	6.09	20240906	8030	-39.23	20230922	4600	6.09	20240906	0.31	N	111710	200	41 억		17249	N	N	0	N	00	N
54	20240913	120733	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4900	100	2	2.08	12293110	2540	178.87	4760	4900	4730	6240	3360	4800	4839.81	0.08	0	-14	4883	4841	4758	4716	4633	4862	4737	41	1440	200	3360	5	1	20588000	1009	5.71	0.56	12	0.01	858.00	8730.00	8030	20230922	-38.98	4600	20240906	6.52	6830	-28.26	20240110	4600	6.52	20240906	8030	-38.98	20230922	4600	6.52	20240906	0.31	N	111710	200	41 억		17249	N	N	0	N	00	N
55	20240913	110734	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4815	15	2	0.31	1265530	266	18.73	4760	4820	4730	6240	3360	4800	4757.63	0.08	0	-13	4883	4841	4758	4716	4633	4862	4737	41	1440	200	3360	5	1	20588000	991	5.61	0.55	12	0.00	858.00	8730.00	8030	20230922	-40.04	4600	20240906	4.67	6830	-29.50	20240110	4600	4.67	20240906	8030	-40.04	20230922	4600	4.67	20240906	0.31	N	111710	200	41 억		17249	N	N	0	N	00	N
56	20240913	100736	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4810	10	2	0.21	444435	93	6.55	4760	4820	4760	6240	3360	4800	4778.87	0.08	0	-11	4883	4841	4758	4716	4633	4862	4737	41	1440	200	3360	5	1	20588000	990	5.61	0.55	12	0.00	858.00	8730.00	8030	20230922	-40.10	4600	20240906	4.57	6830	-29.58	20240110	4600	4.57	20240906	8030	-40.10	20230922	4600	4.57	20240906	0.31	N	111710	200	41 억		17249	N	N	0	N	00	N
57	20240913	090739	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4820	20	2	0.42	333825	70	4.93	4760	4820	4760	6240	3360	4800	4768.93	0.08	0	0	4883	4841	4758	4716	4633	4862	4737	41	1440	200	3360	5	1	20588000	992	5.62	0.55	12	0.00	858.00	8730.00	8030	20230922	-39.98	4600	20240906	4.78	6830	-29.43	20240110	4600	4.78	20240906	8030	-39.98	20230922	4600	4.78	20240906	0.31	N	111710	200	41 억		17249	N	N	0	N	00	N
58	20240912	160723	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4800	75	2	1.59	6741030	1420	1290.91	4745	4800	4675	6140	3310	4725	4747.20	0.08	0	-1	4768	4746	4723	4701	4678	4735	4690	41	1415	200	3300	5	1	20588000	988	5.59	0.55	12	0.01	858.00	8730.00	8030	20230922	-40.22	4600	20240906	4.35	6830	-29.72	20240110	4600	4.35	20240906	8030	-40.22	20230922	4600	4.35	20240906	0.31	N	111710	200	41 억		17250	N	N	0	N	00	N
59	20240912	150732	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4795	70	2	1.48	4299145	905	822.73	4745	4800	4675	6140	3310	4725	4750.44	0.08	0	6	4768	4746	4723	4701	4678	4735	4690	41	1415	200	3300	5	1	20588000	987	5.59	0.55	12	0.00	858.00	8730.00	8030	20230922	-40.29	4600	20240906	4.24	6830	-29.80	20240110	4600	4.24	20240906	8030	-40.29	20230922	4600	4.24	20240906	0.31	N	111710	200	41 억		17250	N	N	0	N	00	N
60	20240912	140735	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4760	35	2	0.74	1382625	293	266.36	4745	4760	4675	6140	3310	4725	4718.86	0.08	0	-1	4768	4746	4723	4701	4678	4735	4690	41	1415	200	3300	5	1	20588000	980	5.55	0.55	12	0.00	858.00	8730.00	8030	20230922	-40.72	4600	20240906	3.48	6830	-30.31	20240110	4600	3.48	20240906	8030	-40.72	20230922	4600	3.48	20240906	0.31	N	111710	200	41 억		17250	N	N	0	N	00	N
61	20240912	130731	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4760	35	2	0.74	1382625	293	266.36	4745	4760	4675	6140	3310	4725	4718.86	0.08	0	-1	4768	4746	4723	4701	4678	4735	4690	41	1415	200	3300	5	1	20588000	980	5.55	0.55	12	0.00	858.00	8730.00	8030	20230922	-40.72	4600	20240906	3.48	6830	-30.31	20240110	4600	3.48	20240906	8030	-40.72	20230922	4600	3.48	20240906	0.31	N	111710	200	41 억		17250	N	N	0	N	00	N
62	20240912	120729	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4755	30	2	0.63	469495	100	90.91	4745	4760	4675	6140	3310	4725	4694.95	0.08	0	-1	4768	4746	4723	4701	4678	4735	4690	41	1415	200	3300	5	1	20588000	979	5.54	0.54	12	0.00	858.00	8730.00	8030	20230922	-40.78	4600	20240906	3.37	6830	-30.38	20240110	4600	3.37	20240906	8030	-40.78	20230922	4600	3.37	20240906	0.31	N	111710	200	41 억		17250	N	N	0	N	00	N
63	20240912	110727	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4755	30	2	0.63	469495	100	90.91	4745	4760	4675	6140	3310	4725	4694.95	0.08	0	-1	4768	4746	4723	4701	4678	4735	4690	41	1415	200	3300	5	1	20588000	979	5.54	0.54	12	0.00	858.00	8730.00	8030	20230922	-40.78	4600	20240906	3.37	6830	-30.38	20240110	4600	3.37	20240906	8030	-40.78	20230922	4600	3.37	20240906	0.31	N	111710	200	41 억		17250	N	N	0	N	00	N
64	20240912	100729	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4755	30	2	0.63	469495	100	90.91	4745	4760	4675	6140	3310	4725	4694.95	0.08	0	-1	4768	4746	4723	4701	4678	4735	4690	41	1415	200	3300	5	1	20588000	979	5.54	0.54	12	0.00	858.00	8730.00	8030	20230922	-40.78	4600	20240906	3.37	6830	-30.38	20240110	4600	3.37	20240906	8030	-40.78	20230922	4600	3.37	20240906	0.31	N	111710	200	41 억		17250	N	N	0	N	00	N
65	20240912	090729	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4745	20	2	0.42	4745	1	0.91	4745	4745	4745	6140	3310	4725	4745.00	0.08	0	0	4768	4746	4723	4701	4678	4735	4690	41	1415	200	3300	5	1	20588000	977	5.53	0.54	12	0.00	858.00	8730.00	8030	20230922	-40.91	4600	20240906	3.15	6830	-30.53	20240110	4600	3.15	20240906	8030	-40.91	20230922	4600	3.15	20240906	0.31	N	111710	200	41 억		17250	N	N	0	N	00	N
66	20240911	160713	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4725	25	2	0.53	519915	110	12.72	4735	4745	4700	6110	3290	4700	4726.50	0.08	0	-40	4840	4770	4725	4655	4610	4747	4632	41	1410	200	3290	5	1	20588000	973	5.51	0.54	12	0.00	858.00	8730.00	8030	20230922	-41.16	4600	20240906	2.72	6830	-30.82	20240110	4600	2.72	20240906	8030	-41.16	20230922	4600	2.72	20240906	0.31	N	111710	200	41 억		17290	N	N	0	N	00	N
67	20240911	150719	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4725	25	2	0.53	444315	94	10.87	4735	4745	4700	6110	3290	4700	4726.76	0.08	0	-40	4840	4770	4725	4655	4610	4747	4632	41	1410	200	3290	5	1	20588000	973	5.51	0.54	12	0.00	858.00	8730.00	8030	20230922	-41.16	4600	20240906	2.72	6830	-30.82	20240110	4600	2.72	20240906	8030	-41.16	20230922	4600	2.72	20240906	0.31	N	111710	200	41 억		17290	N	N	0	N	00	N
68	20240911	140719	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4725	25	2	0.53	444315	94	10.87	4735	4745	4700	6110	3290	4700	4726.76	0.08	0	-40	4840	4770	4725	4655	4610	4747	4632	41	1410	200	3290	5	1	20588000	973	5.51	0.54	12	0.00	858.00	8730.00	8030	20230922	-41.16	4600	20240906	2.72	6830	-30.82	20240110	4600	2.72	20240906	8030	-41.16	20230922	4600	2.72	20240906	0.31	N	111710	200	41 억		17290	N	N	0	N	00	N
69	20240911	130717	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4730	30	2	0.64	397100	84	9.71	4735	4745	4700	6110	3290	4700	4727.38	0.08	0	-40	4840	4770	4725	4655	4610	4747	4632	41	1410	200	3290	5	1	20588000	974	5.51	0.54	12	0.00	858.00	8730.00	8030	20230922	-41.10	4600	20240906	2.83	6830	-30.75	20240110	4600	2.83	20240906	8030	-41.10	20230922	4600	2.83	20240906	0.31	N	111710	200	41 억		17290	N	N	0	N	00	N
70	20240911	120723	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4730	30	2	0.64	397100	84	9.71	4735	4745	4700	6110	3290	4700	4727.38	0.08	0	-40	4840	4770	4725	4655	4610	4747	4632	41	1410	200	3290	5	1	20588000	974	5.51	0.54	12	0.00	858.00	8730.00	8030	20230922	-41.10	4600	20240906	2.83	6830	-30.75	20240110	4600	2.83	20240906	8030	-41.10	20230922	4600	2.83	20240906	0.31	N	111710	200	41 억		17290	N	N	0	N	00	N
71	20240911	110713	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4730	30	2	0.64	397100	84	9.71	4735	4745	4700	6110	3290	4700	4727.38	0.08	0	-40	4840	4770	4725	4655	4610	4747	4632	41	1410	200	3290	5	1	20588000	974	5.51	0.54	12	0.00	858.00	8730.00	8030	20230922	-41.10	4600	20240906	2.83	6830	-30.75	20240110	4600	2.83	20240906	8030	-41.10	20230922	4600	2.83	20240906	0.31	N	111710	200	41 억		17290	N	N	0	N	00	N
72	20240911	100710	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4730	30	2	0.64	321870	68	7.86	4735	4745	4700	6110	3290	4700	4733.38	0.08	0	-40	4840	4770	4725	4655	4610	4747	4632	41	1410	200	3290	5	1	20588000	974	5.51	0.54	12	0.00	858.00	8730.00	8030	20230922	-41.10	4600	20240906	2.83	6830	-30.75	20240110	4600	2.83	20240906	8030	-41.10	20230922	4600	2.83	20240906	0.31	N	111710	200	41 억		17290	N	N	0	N	00	N
73	20240911	090724	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4745	45	2	0.96	47360	10	1.16	4735	4745	4735	6110	3290	4700	4736.00	0.08	0	-9	4840	4770	4725	4655	4610	4747	4632	41	1410	200	3290	5	1	20588000	977	5.53	0.54	12	0.00	858.00	8730.00	8030	20230922	-40.91	4600	20240906	3.15	6830	-30.53	20240110	4600	3.15	20240906	8030	-40.91	20230922	4600	3.15	20240906	0.31	N	111710	200	41 억		17290	N	N	0	N	00	N
74	20240910	160715	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4700	20	2	0.43	4075840	865	62.28	4795	4795	4680	6080	3280	4680	4711.95	0.08	0	-94	4740	4710	4655	4625	4570	4725	4640	41	1400	200	3270	5	1	20588000	968	5.48	0.54	12	0.00	858.00	8730.00	8030	20230922	-41.47	4600	20240906	2.17	6830	-31.19	20240110	4600	2.17	20240906	8030	-41.47	20230922	4600	2.17	20240906	0.31	N	111710	200	41 억		17384	N	N	0	N	00	N
75	20240910	150720	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4700	20	2	0.43	3925440	833	59.97	4795	4795	4680	6080	3280	4680	4712.41	0.08	0	-94	4740	4710	4655	4625	4570	4725	4640	41	1400	200	3270	5	1	20588000	968	5.48	0.54	12	0.00	858.00	8730.00	8030	20230922	-41.47	4600	20240906	2.17	6830	-31.19	20240110	4600	2.17	20240906	8030	-41.47	20230922	4600	2.17	20240906	0.31	N	111710	200	41 억		17384	N	N	0	N	00	N
76	20240910	140716	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4725	45	2	0.96	3207290	681	49.03	4795	4795	4680	6080	3280	4680	4709.68	0.08	0	-10	4740	4710	4655	4625	4570	4725	4640	41	1400	200	3270	5	1	20588000	973	5.51	0.54	12	0.00	858.00	8730.00	8030	20230922	-41.16	4600	20240906	2.72	6830	-30.82	20240110	4600	2.72	20240906	8030	-41.16	20230922	4600	2.72	20240906	0.31	N	111710	200	41 억		17384	N	N	0	N	00	N
77	20240910	130713	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4735	55	2	1.18	3202565	680	48.96	4795	4795	4680	6080	3280	4680	4709.65	0.08	0	-9	4740	4710	4655	4625	4570	4725	4640	41	1400	200	3270	5	1	20588000	975	5.52	0.54	12	0.00	858.00	8730.00	8030	20230922	-41.03	4600	20240906	2.93	6830	-30.67	20240110	4600	2.93	20240906	8030	-41.03	20230922	4600	2.93	20240906	0.31	N	111710	200	41 억		17384	N	N	0	N	00	N
78	20240910	120713	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4735	55	2	1.18	3202565	680	48.96	4795	4795	4680	6080	3280	4680	4709.65	0.08	0	-9	4740	4710	4655	4625	4570	4725	4640	41	1400	200	3270	5	1	20588000	975	5.52	0.54	12	0.00	858.00	8730.00	8030	20230922	-41.03	4600	20240906	2.93	6830	-30.67	20240110	4600	2.93	20240906	8030	-41.03	20230922	4600	2.93	20240906	0.31	N	111710	200	41 억		17384	N	N	0	N	00	N
79	20240910	110713	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4745	65	2	1.39	1586885	335	24.12	4795	4795	4720	6080	3280	4680	4736.97	0.08	0	-5	4740	4710	4655	4625	4570	4725	4640	41	1400	200	3270	5	1	20588000	977	5.53	0.54	12	0.00	858.00	8730.00	8030	20230922	-40.91	4600	20240906	3.15	6830	-30.53	20240110	4600	3.15	20240906	8030	-40.91	20230922	4600	3.15	20240906	0.31	N	111710	200	41 억		17384	N	N	0	N	00	N
80	20240910	100717	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4740	60	2	1.28	1076880	227	16.34	4795	4795	4730	6080	3280	4680	4743.96	0.08	0	-2	4740	4710	4655	4625	4570	4725	4640	41	1400	200	3270	5	1	20588000	976	5.52	0.54	12	0.00	858.00	8730.00	8030	20230922	-40.97	4600	20240906	3.04	6830	-30.60	20240110	4600	3.04	20240906	8030	-40.97	20230922	4600	3.04	20240906	0.31	N	111710	200	41 억		17384	N	N	0	N	00	N
81	20240910	090714	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4795	115	2	2.46	62335	13	0.94	4795	4795	4795	6080	3280	4680	4795.00	0.08	0	0	4740	4710	4655	4625	4570	4725	4640	41	1400	200	3270	5	1	20588000	987	5.59	0.55	12	0.00	858.00	8730.00	8030	20230922	-40.29	4600	20240906	4.24	6830	-29.80	20240110	4600	4.24	20240906	8030	-40.29	20230922	4600	4.24	20240906	0.31	N	111710	200	41 억		17384	N	N	0	N	00	N
82	20240909	160700	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4680	0	3	0.00	6439600	1389	16.71	4600	4685	4600	6080	3280	4680	4636.14	0.08	0	-51	5053	4866	4733	4546	4413	4800	4480	41	1400	200	3270	5	1	20588000	964	5.45	0.54	12	0.01	858.00	8730.00	8030	20230922	-41.72	4600	20240909	1.74	6830	-31.48	20240110	4600	1.74	20240909	8030	-41.72	20230922	4600	1.74	20240909	0.31	N	111710	200	41 억		17435	N	N	0	N	00	N
83	20240909	150706	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4680	0	3	0.00	5135025	1110	13.36	4600	4685	4600	6080	3280	4680	4626.15	0.08	0	2	5053	4866	4733	4546	4413	4800	4480	41	1400	200	3270	5	1	20588000	964	5.45	0.54	12	0.01	858.00	8730.00	8030	20230922	-41.72	4600	20240909	1.74	6830	-31.48	20240110	4600	1.74	20240909	8030	-41.72	20230922	4600	1.74	20240909	0.31	N	111710	200	41 억		17435	N	N	0	N	00	N
84	20240909	140710	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4680	0	3	0.00	5135025	1110	13.36	4600	4685	4600	6080	3280	4680	4626.15	0.08	0	2	5053	4866	4733	4546	4413	4800	4480	41	1400	200	3270	5	1	20588000	964	5.45	0.54	12	0.01	858.00	8730.00	8030	20230922	-41.72	4600	20240909	1.74	6830	-31.48	20240110	4600	1.74	20240909	8030	-41.72	20230922	4600	1.74	20240909	0.31	N	111710	200	41 억		17435	N	N	0	N	00	N
85	20240909	130705	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4650	-30	5	-0.64	4710410	1019	12.26	4600	4655	4600	6080	3280	4680	4622.58	0.08	0	21	5053	4866	4733	4546	4413	4800	4480	41	1400	200	3270	5	1	20588000	957	5.42	0.53	12	0.00	858.00	8730.00	8030	20230922	-42.09	4600	20240909	1.09	6830	-31.92	20240110	4600	1.09	20240909	8030	-42.09	20230922	4600	1.09	20240909	0.31	N	111710	200	41 억		17435	N	N	0	N	00	N
86	20240909	120703	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4650	-30	5	-0.64	4414870	955	11.49	4600	4655	4600	6080	3280	4680	4622.90	0.08	0	21	5053	4866	4733	4546	4413	4800	4480	41	1400	200	3270	5	1	20588000	957	5.42	0.53	12	0.00	858.00	8730.00	8030	20230922	-42.09	4600	20240909	1.09	6830	-31.92	20240110	4600	1.09	20240909	8030	-42.09	20230922	4600	1.09	20240909	0.31	N	111710	200	41 억		17435	N	N	0	N	00	N
87	20240909	110703	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4615	-65	5	-1.39	4099485	887	10.67	4600	4655	4600	6080	3280	4680	4621.74	0.08	0	21	5053	4866	4733	4546	4413	4800	4480	41	1400	200	3270	5	1	20588000	950	5.38	0.53	12	0.00	858.00	8730.00	8030	20230922	-42.53	4600	20240909	0.33	6830	-32.43	20240110	4600	0.33	20240909	8030	-42.53	20230922	4600	0.33	20240909	0.31	N	111710	200	41 억		17435	N	N	0	N	00	N
88	20240909	100707	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4650	-30	5	-0.64	516280	112	1.35	4600	4655	4600	6080	3280	4680	4609.64	0.08	0	15	5053	4866	4733	4546	4413	4800	4480	41	1400	200	3270	5	1	20588000	957	5.42	0.53	12	0.00	858.00	8730.00	8030	20230922	-42.09	4600	20240909	1.09	6830	-31.92	20240110	4600	1.09	20240909	8030	-42.09	20230922	4600	1.09	20240909	0.31	N	111710	200	41 억		17435	N	N	0	N	00	N
89	20240909	090702	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4655	-25	5	-0.53	294455	64	0.77	4600	4655	4600	6080	3280	4680	4600.86	0.08	0	33	5053	4866	4733	4546	4413	4800	4480	41	1400	200	3270	5	1	20588000	958	5.43	0.53	12	0.00	858.00	8730.00	8030	20230922	-42.03	4600	20240909	1.20	6830	-31.84	20240110	4600	1.20	20240909	8030	-42.03	20230922	4600	1.20	20240909	0.31	N	111710	200	41 억		17435	N	N	0	N	00	N
90	20240906	160652	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4680	-100	5	-2.09	39325160	8310	425.06	4825	4920	4600	6210	3350	4780	4732.27	0.08	0	468	4870	4825	4765	4720	4660	4795	4690	41	1430	200	3340	5	1	20588000	964	5.45	0.54	12	0.04	858.00	8730.00	8030	20230922	-41.72	4600	20240906	1.74	6830	-31.48	20240110	4600	1.74	20240906	8030	-41.72	20230922	4600	1.74	20240906	0.32	N	111710	200	41 억		16967	N	N	0	N	00	N
91	20240906	150704	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4680	-100	5	-2.09	37626635	7947	406.50	4825	4920	4600	6210	3350	4780	4734.70	0.08	0	571	4870	4825	4765	4720	4660	4795	4690	41	1430	200	3340	5	1	20588000	964	5.45	0.54	12	0.04	858.00	8730.00	8030	20230922	-41.72	4600	20240906	1.74	6830	-31.48	20240110	4600	1.74	20240906	8030	-41.72	20230922	4600	1.74	20240906	0.32	N	111710	200	41 억		16967	N	N	0	N	00	N
92	20240906	140708	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4675	-105	5	-2.20	37310280	7879	403.02	4825	4920	4600	6210	3350	4780	4735.41	0.08	0	574	4870	4825	4765	4720	4660	4795	4690	41	1430	200	3340	5	1	20588000	962	5.45	0.54	12	0.04	858.00	8730.00	8030	20230922	-41.78	4600	20240906	1.63	6830	-31.55	20240110	4600	1.63	20240906	8030	-41.78	20230922	4600	1.63	20240906	0.32	N	111710	200	41 억		16967	N	N	0	N	00	N
93	20240906	130703	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4680	-100	5	-2.09	37305605	7878	402.97	4825	4920	4600	6210	3350	4780	4735.42	0.08	0	575	4870	4825	4765	4720	4660	4795	4690	41	1430	200	3340	5	1	20588000	964	5.45	0.54	12	0.04	858.00	8730.00	8030	20230922	-41.72	4600	20240906	1.74	6830	-31.48	20240110	4600	1.74	20240906	8030	-41.72	20230922	4600	1.74	20240906	0.32	N	111710	200	41 억		16967	N	N	0	N	00	N
94	20240906	120705	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4655	-125	5	-2.62	34364850	7244	370.54	4825	4920	4600	6210	3350	4780	4743.91	0.08	0	662	4870	4825	4765	4720	4660	4795	4690	41	1430	200	3340	5	1	20588000	958	5.43	0.53	12	0.04	858.00	8730.00	8030	20230922	-42.03	4600	20240906	1.20	6830	-31.84	20240110	4600	1.20	20240906	8030	-42.03	20230922	4600	1.20	20240906	0.32	N	111710	200	41 억		16967	N	N	0	N	00	N
95	20240906	110707	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	4680	-100	5	-2.09	33365025	7030	359.59	4825	4920	4600	6210	3350	4780	4746.09	0.08	0	663	4870	4825	4765	4720	4660	4795	4690	41	1430	200	3340	5	1	20588000	964	5.45	0.54	12	0.03	858.00	8730.00	8030	20230922	-41.72	4600	20240906	1.74	6830	-31.48	20240110	4600	1.74	20240906	8030	-41.72	20230922	4600	1.74	20240906	0.32	N	111710	200	41 억		16967	N	N	0	N	00	N
96	20240906	100701	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4650	-130	5	-2.72	29298045	6148	314.48	4825	4920	4645	6210	3350	4780	4765.46	0.08	0	365	4870	4825	4765	4720	4660	4795	4690	41	1430	200	3340	5	1	20588000	957	5.42	0.53	12	0.03	858.00	8730.00	8030	20230922	-42.09	4610	20240805	0.87	6830	-31.92	20240110	4610	0.87	20240805	8030	-42.09	20230922	4610	0.87	20240805	0.32	N	111710	200	41 억		16967	N	N	0	N	00	N
97	20240906	090706	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4885	105	2	2.20	15059215	3110	159.08	4825	4920	4820	6210	3350	4780	4842.19	0.08	0	0	4870	4825	4765	4720	4660	4795	4690	41	1430	200	3340	5	1	20588000	1006	5.69	0.56	12	0.02	858.00	8730.00	8030	20230922	-39.17	4610	20240805	5.97	6830	-28.48	20240110	4610	5.97	20240805	8030	-39.17	20230922	4610	5.97	20240805	0.32	N	111710	200	41 억		16967	N	N	0	N	00	N
98	20240905	160653	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4780	-35	5	-0.73	9209510	1935	58.76	4790	4810	4705	6250	3375	4815	4759.44	0.08	0	0	4951	4882	4761	4692	4571	4822	4632	41	1435	200	3370	5	1	20588000	984	5.57	0.55	12	0.01	858.00	8730.00	8030	20230922	-40.47	4610	20240805	3.69	6830	-30.01	20240110	4610	3.69	20240805	8030	-40.47	20230922	4610	3.69	20240805	0.32	N	111710	200	41 억		16967	N	N	0	N	00	N
99	20240905	150704	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4780	-35	5	-0.73	8492510	1785	54.21	4790	4810	4705	6250	3375	4815	4757.71	0.08	0	19	4951	4882	4761	4692	4571	4822	4632	41	1435	200	3370	5	1	20588000	984	5.57	0.55	12	0.01	858.00	8730.00	8030	20230922	-40.47	4610	20240805	3.69	6830	-30.01	20240110	4610	3.69	20240805	8030	-40.47	20230922	4610	3.69	20240805	0.32	N	111710	200	41 억		16967	N	N	0	N	00	N
100	20240905	140700	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4800	-15	5	-0.31	8098115	1702	51.69	4790	4810	4705	6250	3375	4815	4758.00	0.08	0	0	4951	4882	4761	4692	4571	4822	4632	41	1435	200	3370	5	1	20588000	988	5.59	0.55	12	0.01	858.00	8730.00	8030	20230922	-40.22	4610	20240805	4.12	6830	-29.72	20240110	4610	4.12	20240805	8030	-40.22	20230922	4610	4.12	20240805	0.32	N	111710	200	41 억		16967	N	N	0	N	00	N
101	20240905	130703	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4750	-65	5	-1.35	7648655	1608	48.83	4790	4810	4705	6250	3375	4815	4756.63	0.08	0	24	4951	4882	4761	4692	4571	4822	4632	41	1435	200	3370	5	1	20588000	978	5.54	0.54	12	0.01	858.00	8730.00	8030	20230922	-40.85	4610	20240805	3.04	6830	-30.45	20240110	4610	3.04	20240805	8030	-40.85	20230922	4610	3.04	20240805	0.32	N	111710	200	41 억		16967	N	N	0	N	00	N
102	20240905	120659	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4800	-15	5	-0.31	2432830	510	15.49	4790	4810	4705	6250	3375	4815	4770.25	0.08	0	0	4951	4882	4761	4692	4571	4822	4632	41	1435	200	3370	5	1	20588000	988	5.59	0.55	12	0.00	858.00	8730.00	8030	20230922	-40.22	4610	20240805	4.12	6830	-29.72	20240110	4610	4.12	20240805	8030	-40.22	20230922	4610	4.12	20240805	0.32	N	111710	200	41 억		16967	N	N	0	N	00	N
103	20240905	110656	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4810	-5	5	-0.10	2183230	458	13.91	4790	4810	4705	6250	3375	4815	4766.88	0.08	0	0	4951	4882	4761	4692	4571	4822	4632	41	1435	200	3370	5	1	20588000	990	5.61	0.55	12	0.00	858.00	8730.00	8030	20230922	-40.10	4610	20240805	4.34	6830	-29.58	20240110	4610	4.34	20240805	8030	-40.10	20230922	4610	4.34	20240805	0.32	N	111710	200	41 억		16967	N	N	0	N	00	N
104	20240905	100657	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4810	-5	5	-0.10	2120700	445	13.51	4790	4810	4705	6250	3375	4815	4765.62	0.08	0	0	4951	4882	4761	4692	4571	4822	4632	41	1435	200	3370	5	1	20588000	990	5.61	0.55	12	0.00	858.00	8730.00	8030	20230922	-40.10	4610	20240805	4.34	6830	-29.58	20240110	4610	4.34	20240805	8030	-40.10	20230922	4610	4.34	20240805	0.32	N	111710	200	41 억		16967	N	N	0	N	00	N
105	20240905	090704	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4815	0	3	0.00	0	0	0.00	0	0	0	6250	3375	4815	0.00	0.08	0	0	4951	4882	4761	4692	4571	4822	4632	41	1435	200	3370	5	1	20588000	991	5.61	0.55	12	0.00	858.00	8730.00	8030	20230922	-40.04	4610	20240805	4.45	6830	-29.50	20240110	4610	4.45	20240805	8030	-40.04	20230922	4610	4.45	20240805	0.32	N	111710	200	41 억		16967	N	N	0	N	00	N
106	20240904	160646	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4815	-5	5	-0.10	15518615	3293	213.55	4830	4830	4640	6260	3375	4820	4712.61	0.08	0	0	4966	4892	4796	4722	4626	4845	4675	41	1440	200	3370	5	1	20588000	991	5.61	0.55	12	0.02	858.00	8730.00	8030	20230922	-40.04	4610	20240805	4.45	6830	-29.50	20240110	4610	4.45	20240805	8030	-40.04	20230922	4610	4.45	20240805	0.32	N	111710	200	41 억		16968	N	N	0	N	00	N
107	20240904	150651	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4720	-100	5	-2.07	13968280	2971	192.67	4830	4830	4640	6260	3375	4820	4701.54	0.08	0	0	4966	4892	4796	4722	4626	4845	4675	41	1440	200	3370	5	1	20588000	972	5.50	0.54	12	0.01	858.00	8730.00	8030	20230922	-41.22	4610	20240805	2.39	6830	-30.89	20240110	4610	2.39	20240805	8030	-41.22	20230922	4610	2.39	20240805	0.32	N	111710	200	41 억		16968	N	N	0	N	00	N
108	20240904	140653	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4720	-100	5	-2.07	13817500	2939	190.60	4830	4830	4640	6260	3375	4820	4701.43	0.08	0	0	4966	4892	4796	4722	4626	4845	4675	41	1440	200	3370	5	1	20588000	972	5.50	0.54	12	0.01	858.00	8730.00	8030	20230922	-41.22	4610	20240805	2.39	6830	-30.89	20240110	4610	2.39	20240805	8030	-41.22	20230922	4610	2.39	20240805	0.32	N	111710	200	41 억		16968	N	N	0	N	00	N
109	20240904	130652	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4720	-100	5	-2.07	8635705	1840	119.33	4830	4830	4640	6260	3375	4820	4693.32	0.08	0	0	4966	4892	4796	4722	4626	4845	4675	41	1440	200	3370	5	1	20588000	972	5.50	0.54	12	0.01	858.00	8730.00	8030	20230922	-41.22	4610	20240805	2.39	6830	-30.89	20240110	4610	2.39	20240805	8030	-41.22	20230922	4610	2.39	20240805	0.32	N	111710	200	41 억		16968	N	N	0	N	00	N
110	20240904	120651	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4700	-120	5	-2.49	8569625	1826	118.42	4830	4830	4640	6260	3375	4820	4693.11	0.08	0	0	4966	4892	4796	4722	4626	4845	4675	41	1440	200	3370	5	1	20588000	968	5.48	0.54	12	0.01	858.00	8730.00	8030	20230922	-41.47	4610	20240805	1.95	6830	-31.19	20240110	4610	1.95	20240805	8030	-41.47	20230922	4610	1.95	20240805	0.32	N	111710	200	41 억		16968	N	N	0	N	00	N
111	20240904	110648	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4700	-120	5	-2.49	8475705	1806	117.12	4830	4830	4640	6260	3375	4820	4693.08	0.08	0	0	4966	4892	4796	4722	4626	4845	4675	41	1440	200	3370	5	1	20588000	968	5.48	0.54	12	0.01	858.00	8730.00	8030	20230922	-41.47	4610	20240805	1.95	6830	-31.19	20240110	4610	1.95	20240805	8030	-41.47	20230922	4610	1.95	20240805	0.32	N	111710	200	41 억		16968	N	N	0	N	00	N
112	20240904	100651	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4700	-120	5	-2.49	6808655	1451	94.10	4830	4830	4640	6260	3375	4820	4692.39	0.08	0	0	4966	4892	4796	4722	4626	4845	4675	41	1440	200	3370	5	1	20588000	968	5.48	0.54	12	0.01	858.00	8730.00	8030	20230922	-41.47	4610	20240805	1.95	6830	-31.19	20240110	4610	1.95	20240805	8030	-41.47	20230922	4610	1.95	20240805	0.32	N	111710	200	41 억		16968	N	N	0	N	00	N
113	20240904	090652	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4830	10	2	0.21	19105	4	0.26	4830	4830	4720	6260	3375	4820	4776.25	0.08	0	1	4966	4892	4796	4722	4626	4845	4675	41	1440	200	3370	5	1	20588000	994	5.63	0.55	12	0.00	858.00	8730.00	8030	20230922	-39.85	4610	20240805	4.77	6830	-29.28	20240110	4610	4.77	20240805	8030	-39.85	20230922	4610	4.77	20240805	0.32	N	111710	200	41 억		16968	N	N	0	N	00	N
114	20240903	160642	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4820	20	2	0.42	7339820	1542	206.15	4870	4870	4700	6240	3360	4800	4759.94	0.08	0	0	4846	4822	4786	4762	4726	4805	4745	41	1440	200	3360	5	1	20588000	992	5.62	0.55	12	0.01	858.00	8730.00	8030	20230922	-39.98	4610	20240805	4.56	6830	-29.43	20240110	4610	4.56	20240805	8030	-39.98	20230922	4610	4.56	20240805	0.32	N	111710	200	41 억		16968	N	N	0	N	00	N
115	20240903	150646	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4775	-25	5	-0.52	5420805	1142	152.67	4870	4870	4700	6240	3360	4800	4746.76	0.08	0	18	4846	4822	4786	4762	4726	4805	4745	41	1440	200	3360	5	1	20588000	983	5.57	0.55	12	0.01	858.00	8730.00	8030	20230922	-40.54	4610	20240805	3.58	6830	-30.09	20240110	4610	3.58	20240805	8030	-40.54	20230922	4610	3.58	20240805	0.32	N	111710	200	41 억		16968	N	N	0	N	00	N
116	20240903	140648	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4780	-20	5	-0.42	5340105	1125	150.40	4870	4870	4700	6240	3360	4800	4746.76	0.08	0	18	4846	4822	4786	4762	4726	4805	4745	41	1440	200	3360	5	1	20588000	984	5.57	0.55	12	0.01	858.00	8730.00	8030	20230922	-40.47	4610	20240805	3.69	6830	-30.01	20240110	4610	3.69	20240805	8030	-40.47	20230922	4610	3.69	20240805	0.32	N	111710	200	41 억		16968	N	N	0	N	00	N
117	20240903	130648	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4825	25	2	0.52	2516300	529	70.72	4870	4870	4700	6240	3360	4800	4756.71	0.08	0	0	4846	4822	4786	4762	4726	4805	4745	41	1440	200	3360	5	1	20588000	993	5.62	0.55	12	0.00	858.00	8730.00	8030	20230922	-39.91	4610	20240805	4.66	6830	-29.36	20240110	4610	4.66	20240805	8030	-39.91	20230922	4610	4.66	20240805	0.32	N	111710	200	41 억		16968	N	N	0	N	00	N
118	20240903	120639	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4825	25	2	0.52	2516300	529	70.72	4870	4870	4700	6240	3360	4800	4756.71	0.08	0	0	4846	4822	4786	4762	4726	4805	4745	41	1440	200	3360	5	1	20588000	993	5.62	0.55	12	0.00	858.00	8730.00	8030	20230922	-39.91	4610	20240805	4.66	6830	-29.36	20240110	4610	4.66	20240805	8030	-39.91	20230922	4610	4.66	20240805	0.32	N	111710	200	41 억		16968	N	N	0	N	00	N
119	20240903	110638	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4835	35	2	0.73	2449100	515	68.85	4870	4870	4700	6240	3360	4800	4755.53	0.08	0	0	4846	4822	4786	4762	4726	4805	4745	41	1440	200	3360	5	1	20588000	995	5.64	0.55	12	0.00	858.00	8730.00	8030	20230922	-39.79	4610	20240805	4.88	6830	-29.21	20240110	4610	4.88	20240805	8030	-39.79	20230922	4610	4.88	20240805	0.32	N	111710	200	41 억		16968	N	N	0	N	00	N
120	20240903	100639	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4845	45	2	0.94	2444265	514	68.72	4870	4870	4700	6240	3360	4800	4755.38	0.08	0	0	4846	4822	4786	4762	4726	4805	4745	41	1440	200	3360	5	1	20588000	997	5.65	0.55	12	0.00	858.00	8730.00	8030	20230922	-39.66	4610	20240805	5.10	6830	-29.06	20240110	4610	5.10	20240805	8030	-39.66	20230922	4610	5.10	20240805	0.32	N	111710	200	41 억		16968	N	N	0	N	00	N
121	20240903	090640	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4870	70	2	1.46	4870	1	0.13	4870	4870	4870	6240	3360	4800	4870.00	0.08	0	0	4846	4822	4786	4762	4726	4805	4745	41	1440	200	3360	5	1	20588000	1003	5.68	0.56	12	0.00	858.00	8730.00	8030	20230922	-39.35	4610	20240805	5.64	6830	-28.70	20240110	4610	5.64	20240805	8030	-39.35	20230922	4610	5.64	20240805	0.32	N	111710	200	41 억		16968	N	N	0	N	00	N
122	20240902	160634	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4800	-20	5	-0.41	3576060	748	38.46	4810	4810	4750	6260	3375	4820	4780.83	0.08	0	0	4986	4902	4841	4757	4696	4872	4727	41	1440	200	3370	5	1	20588000	988	5.59	0.55	12	0.00	858.00	8730.00	8030	20230922	-40.22	4610	20240805	4.12	6830	-29.72	20240110	4610	4.12	20240805	8030	-40.22	20230922	4610	4.12	20240805	0.32	N	111710	200	41 억		16968	N	N	0	N	00	N
123	20240902	150644	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4800	-20	5	-0.41	3508860	734	37.74	4810	4810	4750	6260	3375	4820	4780.46	0.08	0	0	4986	4902	4841	4757	4696	4872	4727	41	1440	200	3370	5	1	20588000	988	5.59	0.55	12	0.00	858.00	8730.00	8030	20230922	-40.22	4610	20240805	4.12	6830	-29.72	20240110	4610	4.12	20240805	8030	-40.22	20230922	4610	4.12	20240805	0.32	N	111710	200	41 억		16968	N	N	0	N	00	N
124	20240902	140643	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4800	-20	5	-0.41	1826260	382	19.64	4810	4810	4750	6260	3375	4820	4780.79	0.08	0	0	4986	4902	4841	4757	4696	4872	4727	41	1440	200	3370	5	1	20588000	988	5.59	0.55	12	0.00	858.00	8730.00	8030	20230922	-40.22	4610	20240805	4.12	6830	-29.72	20240110	4610	4.12	20240805	8030	-40.22	20230922	4610	4.12	20240805	0.32	N	111710	200	41 억		16968	N	N	0	N	00	N
125	20240902	130638	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4800	-20	5	-0.41	1160965	243	12.49	4810	4810	4750	6260	3375	4820	4777.63	0.08	0	0	4986	4902	4841	4757	4696	4872	4727	41	1440	200	3370	5	1	20588000	988	5.59	0.55	12	0.00	858.00	8730.00	8030	20230922	-40.22	4610	20240805	4.12	6830	-29.72	20240110	4610	4.12	20240805	8030	-40.22	20230922	4610	4.12	20240805	0.32	N	111710	200	41 억		16968	N	N	0	N	00	N
126	20240902	120642	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4805	-15	5	-0.31	715265	150	7.71	4810	4810	4750	6260	3375	4820	4768.43	0.08	0	0	4986	4902	4841	4757	4696	4872	4727	41	1440	200	3370	5	1	20588000	989	5.60	0.55	12	0.00	858.00	8730.00	8030	20230922	-40.16	4610	20240805	4.23	6830	-29.65	20240110	4610	4.23	20240805	8030	-40.16	20230922	4610	4.23	20240805	0.32	N	111710	200	41 억		16968	N	N	0	N	00	N
127	20240902	110636	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4805	-15	5	-0.31	691240	145	7.46	4810	4810	4750	6260	3375	4820	4767.17	0.08	0	0	4986	4902	4841	4757	4696	4872	4727	41	1440	200	3370	5	1	20588000	989	5.60	0.55	12	0.00	858.00	8730.00	8030	20230922	-40.16	4610	20240805	4.23	6830	-29.65	20240110	4610	4.23	20240805	8030	-40.16	20230922	4610	4.23	20240805	0.32	N	111710	200	41 억		16968	N	N	0	N	00	N
128	20240902	100635	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4805	-15	5	-0.31	676825	142	7.30	4810	4810	4750	6260	3375	4820	4766.37	0.08	0	0	4986	4902	4841	4757	4696	4872	4727	41	1440	200	3370	5	1	20588000	989	5.60	0.55	12	0.00	858.00	8730.00	8030	20230922	-40.16	4610	20240805	4.23	6830	-29.65	20240110	4610	4.23	20240805	8030	-40.16	20230922	4610	4.23	20240805	0.32	N	111710	200	41 억		16968	N	N	0	N	00	N
129	20240902	090631	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4820	0	3	0.00	0	0	0.00	0	0	0	6260	3375	4820	0.00	0.08	0	0	4986	4902	4841	4757	4696	4872	4727	41	1440	200	3370	5	1	20588000	992	5.62	0.55	12	0.00	858.00	8730.00	8030	20230922	-39.98	4610	20240805	4.56	6830	-29.43	20240110	4610	4.56	20240805	8030	-39.98	20230922	4610	4.56	20240805	0.32	N	111710	200	41 억		16968	N	N	0	N	00	N