KissMeData/419530/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	161305	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15720	-630	5	-3.85	7432010330	474217	38.18	16350	16360	15410	21250	11450	16350	15671.62	4.23	0	-75313	17430	16890	16120	15580	14810	17160	15850	43	4900	500	11440	10	1	8590930	1350	-7.87	2.97	12	5.52	-1997.00	5288.00	27200	20230919	-42.21	8800	20240625	78.64	21650	-27.39	20240103	8800	78.64	20240625	24950	-36.99	20231218	8800	78.64	20240625	1.59	N	419530	500	42 억		362988	N	N	0	N	00	N
3	20240930	151324	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15780	-570	5	-3.49	7172951100	457753	36.85	16350	16360	15410	21250	11450	16350	15669.47	4.23	0	-80040	17430	16890	16120	15580	14810	17160	15850	43	4900	500	11440	10	1	8590930	1356	-7.90	2.98	12	5.33	-1997.00	5288.00	27200	20230919	-41.99	8800	20240625	79.32	21650	-27.11	20240103	8800	79.32	20240625	24950	-36.75	20231218	8800	79.32	20240625	1.59	N	419530	500	42 억		362988	N	N	0	N	00	N
4	20240930	141324	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15690	-660	5	-4.04	6057743900	387146	31.17	16350	16360	15410	21250	11450	16350	15646.63	4.23	0	-100980	17430	16890	16120	15580	14810	17160	15850	43	4900	500	11440	10	1	8590930	1348	-7.86	2.97	12	4.51	-1997.00	5288.00	27200	20230919	-42.32	8800	20240625	78.30	21650	-27.53	20240103	8800	78.30	20240625	24950	-37.11	20231218	8800	78.30	20240625	1.59	N	419530	500	42 억		362988	N	N	0	N	00	N
5	20240930	131316	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15690	-660	5	-4.04	5554029980	354937	28.58	16350	16360	15410	21250	11450	16350	15647.33	4.23	0	-99907	17430	16890	16120	15580	14810	17160	15850	43	4900	500	11440	10	1	8590930	1348	-7.86	2.97	12	4.13	-1997.00	5288.00	27200	20230919	-42.32	8800	20240625	78.30	21650	-27.53	20240103	8800	78.30	20240625	24950	-37.11	20231218	8800	78.30	20240625	1.59	N	419530	500	42 억		362988	N	N	0	N	00	N
6	20240930	121313	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15560	-790	5	-4.83	5212871010	333100	26.82	16350	16360	15410	21250	11450	16350	15648.93	4.23	0	-101282	17430	16890	16120	15580	14810	17160	15850	43	4900	500	11440	10	1	8590930	1337	-7.79	2.94	12	3.88	-1997.00	5288.00	27200	20230919	-42.79	8800	20240625	76.82	21650	-28.13	20240103	8800	76.82	20240625	24950	-37.64	20231218	8800	76.82	20240625	1.59	N	419530	500	42 억		362988	N	N	0	N	00	N
7	20240930	111309	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15420	-930	5	-5.69	4990741700	318764	25.66	16350	16360	15410	21250	11450	16350	15655.88	4.23	0	-100449	17430	16890	16120	15580	14810	17160	15850	43	4900	500	11440	10	1	8590930	1325	-7.72	2.92	12	3.71	-1997.00	5288.00	27200	20230919	-43.31	8800	20240625	75.23	21650	-28.78	20240103	8800	75.23	20240625	24950	-38.20	20231218	8800	75.23	20240625	1.59	N	419530	500	42 억		362988	N	N	0	N	00	N
8	20240930	101311	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15620	-730	5	-4.46	3958693830	252255	20.31	16350	16360	15450	21250	11450	16350	15692.44	4.23	0	-85803	17430	16890	16120	15580	14810	17160	15850	43	4900	500	11440	10	1	8590930	1342	-7.82	2.95	12	2.94	-1997.00	5288.00	27200	20230919	-42.57	8800	20240625	77.50	21650	-27.85	20240103	8800	77.50	20240625	24950	-37.39	20231218	8800	77.50	20240625	1.59	N	419530	500	42 억		362988	N	N	0	N	00	N
9	20240930	091213	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15640	-710	5	-4.34	1962233050	124027	9.99	16350	16360	15580	21250	11450	16350	15819.72	4.23	0	-37612	17430	16890	16120	15580	14810	17160	15850	43	4900	500	11440	10	1	8590930	1344	-7.83	2.96	12	1.44	-1997.00	5288.00	27200	20230919	-42.50	8800	20240625	77.73	21650	-27.76	20240103	8800	77.73	20240625	24950	-37.31	20231218	8800	77.73	20240625	1.59	N	419530	500	42 억		362988	N	N	0	N	00	N
10	20240927	161311	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16350	520	2	3.28	19722035570	1217092	251.73	15670	16660	15350	20550	11090	15830	16204.08	3.93	0	25437	16403	16116	15923	15636	15443	16020	15540	43	4720	500	11080	10	1	8590930	1405	-8.19	3.09	12	14.17	-1997.00	5288.00	27550	20230918	-40.65	8800	20240625	85.80	21650	-24.48	20240103	8800	85.80	20240625	24950	-34.47	20231218	8800	85.80	20240625	1.60	N	419530	500	42 억		337263	N	N	0	N	00	N
11	20240927	151321	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16460	630	2	3.98	18506280890	1143205	236.45	15670	16660	15350	20550	11090	15830	16188.36	3.93	0	25254	16403	16116	15923	15636	15443	16020	15540	43	4720	500	11080	10	1	8590930	1414	-8.24	3.11	12	13.31	-1997.00	5288.00	27550	20230918	-40.25	8800	20240625	87.05	21650	-23.97	20240103	8800	87.05	20240625	24950	-34.03	20231218	8800	87.05	20240625	1.60	N	419530	500	42 억		337263	N	N	0	N	00	N
12	20240927	141331	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16200	370	2	2.34	16249121590	1005080	207.88	15670	16660	15350	20550	11090	15830	16167.30	3.93	0	-4335	16403	16116	15923	15636	15443	16020	15540	43	4720	500	11080	10	1	8590930	1392	-8.11	3.06	12	11.70	-1997.00	5288.00	27550	20230918	-41.20	8800	20240625	84.09	21650	-25.17	20240103	8800	84.09	20240625	24950	-35.07	20231218	8800	84.09	20240625	1.60	N	419530	500	42 억		337263	N	N	0	N	00	N
13	20240927	131315	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16410	580	2	3.66	14633972400	905819	187.35	15670	16660	15350	20550	11090	15830	16155.84	3.93	0	-8968	16403	16116	15923	15636	15443	16020	15540	43	4720	500	11080	10	1	8590930	1410	-8.22	3.10	12	10.54	-1997.00	5288.00	27550	20230918	-40.44	8800	20240625	86.48	21650	-24.20	20240103	8800	86.48	20240625	24950	-34.23	20231218	8800	86.48	20240625	1.60	N	419530	500	42 억		337263	N	N	0	N	00	N
14	20240927	121312	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15660	-170	5	-1.07	3566362610	229006	47.37	15670	15860	15350	20550	11090	15830	15572.20	3.93	0	4730	16403	16116	15923	15636	15443	16020	15540	43	4720	500	11080	10	1	8590930	1345	-7.84	2.96	12	2.67	-1997.00	5288.00	27550	20230918	-43.16	8800	20240625	77.95	21650	-27.67	20240103	8800	77.95	20240625	24950	-37.23	20231218	8800	77.95	20240625	1.60	N	419530	500	42 억		337263	N	N	0	N	00	N
15	20240927	111313	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15470	-360	5	-2.27	3214033070	206397	42.69	15670	15860	15350	20550	11090	15830	15570.94	3.93	0	-1271	16403	16116	15923	15636	15443	16020	15540	43	4720	500	11080	10	1	8590930	1329	-7.75	2.93	12	2.40	-1997.00	5288.00	27550	20230918	-43.85	8800	20240625	75.80	21650	-28.55	20240103	8800	75.80	20240625	24950	-38.00	20231218	8800	75.80	20240625	1.60	N	419530	500	42 억		337263	N	N	0	N	00	N
16	20240927	101315	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15600	-230	5	-1.45	2679466540	171891	35.55	15670	15860	15350	20550	11090	15830	15586.88	3.93	0	-3207	16403	16116	15923	15636	15443	16020	15540	43	4720	500	11080	10	1	8590930	1340	-7.81	2.95	12	2.00	-1997.00	5288.00	27550	20230918	-43.38	8800	20240625	77.27	21650	-27.94	20240103	8800	77.27	20240625	24950	-37.47	20231218	8800	77.27	20240625	1.60	N	419530	500	42 억		337263	N	N	0	N	00	N
17	20240927	091320	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15720	-110	5	-0.69	928039330	59215	12.25	15670	15860	15550	20550	11090	15830	15669.90	3.93	0	5259	16403	16116	15923	15636	15443	16020	15540	43	4720	500	11080	10	1	8590930	1350	-7.87	2.97	12	0.69	-1997.00	5288.00	27550	20230918	-42.94	8800	20240625	78.64	21650	-27.39	20240103	8800	78.64	20240625	24950	-36.99	20231218	8800	78.64	20240625	1.60	N	419530	500	42 억		337263	N	N	0	N	00	N
18	20240926	161255	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15830	110	2	0.70	7474426180	468123	51.75	16210	16210	15730	20400	11010	15720	15967.20	3.44	0	41937	16953	16336	15783	15166	14613	16645	15475	43	4680	500	11000	10	1	8590930	1360	-7.93	2.99	12	5.45	-1997.00	5288.00	27550	20230918	-42.54	8800	20240625	79.89	21650	-26.88	20240103	8800	79.89	20240625	24950	-36.55	20231218	8800	79.89	20240625	1.85	N	419530	500	42 억		295356	N	N	0	N	00	N
19	20240926	151303	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15730	10	2	0.06	7004159860	438333	48.46	16210	16210	15730	20400	11010	15720	15979.27	3.44	0	31872	16953	16336	15783	15166	14613	16645	15475	43	4680	500	11000	10	1	8590930	1351	-7.88	2.97	12	5.10	-1997.00	5288.00	27550	20230918	-42.90	8800	20240625	78.75	21650	-27.34	20240103	8800	78.75	20240625	24950	-36.95	20231218	8800	78.75	20240625	1.85	N	419530	500	42 억		295356	N	N	0	N	00	N
20	20240926	141310	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15950	230	2	1.46	6017024440	375983	41.56	16210	16210	15800	20400	11010	15720	16003.68	3.44	0	27589	16953	16336	15783	15166	14613	16645	15475	43	4680	500	11000	10	1	8590930	1370	-7.99	3.02	12	4.38	-1997.00	5288.00	27550	20230918	-42.11	8800	20240625	81.25	21650	-26.33	20240103	8800	81.25	20240625	24950	-36.07	20231218	8800	81.25	20240625	1.85	N	419530	500	42 억		295356	N	N	0	N	00	N
21	20240926	131249	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16020	300	2	1.91	5273273080	329284	36.40	16210	16210	15800	20400	11010	15720	16014.64	3.44	0	26150	16953	16336	15783	15166	14613	16645	15475	43	4680	500	11000	10	1	8590930	1376	-8.02	3.03	12	3.83	-1997.00	5288.00	27550	20230918	-41.85	8800	20240625	82.05	21650	-26.00	20240103	8800	82.05	20240625	24950	-35.79	20231218	8800	82.05	20240625	1.85	N	419530	500	42 억		295356	N	N	0	N	00	N
22	20240926	121309	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16070	350	2	2.23	4726930010	295234	32.64	16210	16210	15800	20400	11010	15720	16011.10	3.44	0	27054	16953	16336	15783	15166	14613	16645	15475	43	4680	500	11000	10	1	8590930	1381	-8.05	3.04	12	3.44	-1997.00	5288.00	27550	20230918	-41.67	8800	20240625	82.61	21650	-25.77	20240103	8800	82.61	20240625	24950	-35.59	20231218	8800	82.61	20240625	1.85	N	419530	500	42 억		295356	N	N	0	N	00	N
23	20240926	111308	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15990	270	2	1.72	4023627830	251434	27.80	16210	16210	15800	20400	11010	15720	16003.07	3.44	0	15127	16953	16336	15783	15166	14613	16645	15475	43	4680	500	11000	10	1	8590930	1374	-8.01	3.02	12	2.93	-1997.00	5288.00	27550	20230918	-41.96	8800	20240625	81.70	21650	-26.14	20240103	8800	81.70	20240625	24950	-35.91	20231218	8800	81.70	20240625	1.85	N	419530	500	42 억		295356	N	N	0	N	00	N
24	20240926	101311	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16060	340	2	2.16	3161499110	197641	21.85	16210	16210	15800	20400	11010	15720	15996.60	3.44	0	17003	16953	16336	15783	15166	14613	16645	15475	43	4680	500	11000	10	1	8590930	1380	-8.04	3.04	12	2.30	-1997.00	5288.00	27550	20230918	-41.71	8800	20240625	82.50	21650	-25.82	20240103	8800	82.50	20240625	24950	-35.63	20231218	8800	82.50	20240625	1.85	N	419530	500	42 억		295356	N	N	0	N	00	N
25	20240926	091307	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16080	360	2	2.29	1208112140	75403	8.34	16210	16210	15800	20400	11010	15720	16023.31	3.44	0	5252	16953	16336	15783	15166	14613	16645	15475	43	4680	500	11000	10	1	8590930	1381	-8.05	3.04	12	0.88	-1997.00	5288.00	27550	20230918	-41.63	8800	20240625	82.73	21650	-25.73	20240103	8800	82.73	20240625	24950	-35.55	20231218	8800	82.73	20240625	1.85	N	419530	500	42 억		295356	N	N	0	N	00	N
26	20240925	161250	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15720	-60	5	-0.38	14173735190	892007	12.94	15690	16400	15230	20500	11050	15780	15890.17	3.44	0	-315	19286	17532	16206	14452	13126	18410	15330	43	4720	500	11040	10	1	8590930	1350	-7.87	2.97	12	10.38	-1997.00	5288.00	27550	20230918	-42.94	8800	20240625	78.64	21650	-27.39	20240103	8800	78.64	20240625	25400	-38.11	20230925	8800	78.64	20240625	2.08	N	419530	500	42 억		295288	N	N	0	N	00	N
27	20240925	151303	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15780	0	3	0.00	13757568180	865592	12.55	15690	16400	15230	20500	11050	15780	15894.11	3.44	0	-3083	19286	17532	16206	14452	13126	18410	15330	43	4720	500	11040	10	1	8590930	1356	-7.90	2.98	12	10.08	-1997.00	5288.00	27550	20230918	-42.72	8800	20240625	79.32	21650	-27.11	20240103	8800	79.32	20240625	25400	-37.87	20230925	8800	79.32	20240625	2.08	N	419530	500	42 억		295288	N	N	0	N	00	N
28	20240925	141305	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15980	200	2	1.27	12561121270	790039	11.46	15690	16400	15230	20500	11050	15780	15899.70	3.44	0	-14614	19286	17532	16206	14452	13126	18410	15330	43	4720	500	11040	10	1	8590930	1373	-8.00	3.02	12	9.20	-1997.00	5288.00	27550	20230918	-42.00	8800	20240625	81.59	21650	-26.19	20240103	8800	81.59	20240625	25400	-37.09	20230925	8800	81.59	20240625	2.08	N	419530	500	42 억		295288	N	N	0	N	00	N
29	20240925	131256	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15860	80	2	0.51	11028941770	694404	10.07	15690	16400	15230	20500	11050	15780	15882.92	3.44	0	-26368	19286	17532	16206	14452	13126	18410	15330	43	4720	500	11040	10	1	8590930	1363	-7.94	3.00	12	8.08	-1997.00	5288.00	27550	20230918	-42.43	8800	20240625	80.23	21650	-26.74	20240103	8800	80.23	20240625	25400	-37.56	20230925	8800	80.23	20240625	2.08	N	419530	500	42 억		295288	N	N	0	N	00	N
30	20240925	121304	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15790	10	2	0.06	10309868170	649145	9.42	15690	16400	15230	20500	11050	15780	15882.57	3.44	0	-30755	19286	17532	16206	14452	13126	18410	15330	43	4720	500	11040	10	1	8590930	1357	-7.91	2.99	12	7.56	-1997.00	5288.00	27550	20230918	-42.69	8800	20240625	79.43	21650	-27.07	20240103	8800	79.43	20240625	25400	-37.83	20230925	8800	79.43	20240625	2.08	N	419530	500	42 억		295288	N	N	0	N	00	N
31	20240925	111300	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15920	140	2	0.89	9629758510	606308	8.79	15690	16400	15230	20500	11050	15780	15882.99	3.44	0	-32165	19286	17532	16206	14452	13126	18410	15330	43	4720	500	11040	10	1	8590930	1368	-7.97	3.01	12	7.06	-1997.00	5288.00	27550	20230918	-42.21	8800	20240625	80.91	21650	-26.47	20240103	8800	80.91	20240625	25400	-37.32	20230925	8800	80.91	20240625	2.08	N	419530	500	42 억		295288	N	N	0	N	00	N
32	20240925	101257	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15730	-50	5	-0.32	8317713280	523312	7.59	15690	16400	15230	20500	11050	15780	15894.85	3.44	0	-35027	19286	17532	16206	14452	13126	18410	15330	43	4720	500	11040	10	1	8590930	1351	-7.88	2.97	12	6.09	-1997.00	5288.00	27550	20230918	-42.90	8800	20240625	78.75	21650	-27.34	20240103	8800	78.75	20240625	25400	-38.07	20230925	8800	78.75	20240625	2.08	N	419530	500	42 억		295288	N	N	0	N	00	N
33	20240925	091310	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15620	-160	5	-1.01	1775430730	114796	1.66	15690	15750	15230	20500	11050	15780	15459.88	3.44	0	-5012	19286	17532	16206	14452	13126	18410	15330	43	4720	500	11040	10	1	8590930	1342	-7.82	2.95	12	1.34	-1997.00	5288.00	27550	20230918	-43.30	8800	20240625	77.50	21650	-27.85	20240103	8800	77.50	20240625	25400	-38.50	20230925	8800	77.50	20240625	2.08	N	419530	500	42 억		295288	N	N	0	N	00	N
34	20240924	161252	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15780	570	2	3.75	114545269160	6865178	472.38	15180	17960	14880	19770	10650	15210	16685.73	2.99	0	38041	17923	16566	15873	14516	13823	16220	14170	43	4560	500	10640	10	1	8590930	1356	-7.90	2.98	12	79.91	-1997.00	5288.00	27550	20230918	-42.72	8800	20240625	79.32	21650	-27.11	20240103	8800	79.32	20240625	25400	-37.87	20230925	8800	79.32	20240625	2.29	N	419530	500	42 억		256683	N	N	0	N	00	N
35	20240924	151255	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15960	750	2	4.93	113282930810	6785589	466.90	15180	17960	14880	19770	10650	15210	16694.64	2.99	0	29677	17923	16566	15873	14516	13823	16220	14170	43	4560	500	10640	10	1	8590930	1371	-7.99	3.02	12	78.99	-1997.00	5288.00	27550	20230918	-42.07	8800	20240625	81.36	21650	-26.28	20240103	8800	81.36	20240625	25400	-37.17	20230925	8800	81.36	20240625	2.29	N	419530	500	42 억		256683	N	N	0	N	00	N
36	20240924	141244	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15830	620	2	4.08	109485040630	6546355	450.44	15180	17960	14880	19770	10650	15210	16724.59	2.99	0	24481	17923	16566	15873	14516	13823	16220	14170	43	4560	500	10640	10	1	8590930	1360	-7.93	2.99	12	76.20	-1997.00	5288.00	27550	20230918	-42.54	8800	20240625	79.89	21650	-26.88	20240103	8800	79.89	20240625	25400	-37.68	20230925	8800	79.89	20240625	2.29	N	419530	500	42 억		256683	N	N	0	N	00	N
37	20240924	131253	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15700	490	2	3.22	106837291750	6379134	438.93	15180	17960	14880	19770	10650	15210	16747.94	2.99	0	-7361	17923	16566	15873	14516	13823	16220	14170	43	4560	500	10640	10	1	8590930	1349	-7.86	2.97	12	74.25	-1997.00	5288.00	27550	20230918	-43.01	8800	20240625	78.41	21650	-27.48	20240103	8800	78.41	20240625	25400	-38.19	20230925	8800	78.41	20240625	2.29	N	419530	500	42 억		256683	N	N	0	N	00	N
38	20240924	121248	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16370	1160	2	7.63	99236928430	5904436	406.27	15180	17960	14880	19770	10650	15210	16807.19	2.99	0	-32109	17923	16566	15873	14516	13823	16220	14170	43	4560	500	10640	10	1	8590930	1406	-8.20	3.10	12	68.73	-1997.00	5288.00	27550	20230918	-40.58	8800	20240625	86.02	21650	-24.39	20240103	8800	86.02	20240625	25400	-35.55	20230925	8800	86.02	20240625	2.29	N	419530	500	42 억		256683	N	N	0	N	00	N
39	20240924	111256	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17140	1930	2	12.69	84666509900	5032679	346.29	15180	17960	14880	19770	10650	15210	16823.36	2.99	0	-31972	17923	16566	15873	14516	13823	16220	14170	43	4560	500	10640	10	1	8590930	1472	-8.58	3.24	12	58.58	-1997.00	5288.00	27550	20230918	-37.79	8800	20240625	94.77	21650	-20.83	20240103	8800	94.77	20240625	25400	-32.52	20230925	8800	94.77	20240625	2.29	N	419530	500	42 억		256683	N	N	0	N	00	N
40	20240924	101254	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15320	110	2	0.72	4385914090	288514	19.85	15180	15460	14880	19770	10650	15210	15201.74	2.99	0	-1496	17923	16566	15873	14516	13823	16220	14170	43	4560	500	10640	10	1	8590930	1316	-7.67	2.90	12	3.36	-1997.00	5288.00	27550	20230918	-44.39	8800	20240625	74.09	21650	-29.24	20240103	8800	74.09	20240625	25400	-39.69	20230925	8800	74.09	20240625	2.29	N	419530	500	42 억		256683	N	N	0	N	00	N
41	20240924	091257	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15410	200	2	1.31	1823219090	119326	8.21	15180	15460	15020	19770	10650	15210	15279.33	2.99	0	-13292	17923	16566	15873	14516	13823	16220	14170	43	4560	500	10640	10	1	8590930	1324	-7.72	2.91	12	1.39	-1997.00	5288.00	27550	20230918	-44.07	8800	20240625	75.11	21650	-28.82	20240103	8800	75.11	20240625	25400	-39.33	20230925	8800	75.11	20240625	2.29	N	419530	500	42 억		256683	N	N	0	N	00	N
42	20240923	161247	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15210	-2560	5	-14.41	22556565450	1410408	118.70	17220	17230	15180	23100	12440	17770	15995.26	2.78	0	18463	20196	18982	18266	17052	16336	18625	16695	43	5330	500	12430	10	1	8590930	1307	-7.62	2.88	12	16.42	-1997.00	5288.00	27550	20230918	-44.79	8800	20240625	72.84	21650	-29.75	20240103	8800	72.84	20240625	25400	-40.12	20230925	8800	72.84	20240625	2.68	N	419530	500	42 억		239065	N	N	0	N	00	N
43	20240923	151252	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15250	-2520	5	-14.18	21147771740	1317803	110.91	17220	17230	15210	23100	12440	17770	16047.58	2.78	0	3473	20196	18982	18266	17052	16336	18625	16695	43	5330	500	12430	10	1	8590930	1310	-7.64	2.88	12	15.34	-1997.00	5288.00	27550	20230918	-44.65	8800	20240625	73.30	21650	-29.56	20240103	8800	73.30	20240625	25400	-39.96	20230925	8800	73.30	20240625	2.68	N	419530	500	42 억		239065	N	N	0	N	00	N
44	20240923	141258	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15530	-2240	5	-12.61	18549001530	1149364	96.73	17220	17230	15450	23100	12440	17770	16138.31	2.78	0	-7255	20196	18982	18266	17052	16336	18625	16695	43	5330	500	12430	10	1	8590930	1334	-7.78	2.94	12	13.38	-1997.00	5288.00	27550	20230918	-43.63	8800	20240625	76.48	21650	-28.27	20240103	8800	76.48	20240625	25400	-38.86	20230925	8800	76.48	20240625	2.68	N	419530	500	42 억		239065	N	N	0	N	00	N
45	20240923	131254	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15750	-2020	5	-11.37	15962552860	983586	82.78	17220	17230	15700	23100	12440	17770	16228.74	2.78	0	-12851	20196	18982	18266	17052	16336	18625	16695	43	5330	500	12430	10	1	8590930	1353	-7.89	2.98	12	11.45	-1997.00	5288.00	27550	20230918	-42.83	8800	20240625	78.98	21650	-27.25	20240103	8800	78.98	20240625	25400	-37.99	20230925	8800	78.98	20240625	2.68	N	419530	500	42 억		239065	N	N	0	N	00	N
46	20240923	121255	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15930	-1840	5	-10.35	14161364330	869671	73.19	17220	17230	15810	23100	12440	17770	16283.37	2.78	0	-8451	20196	18982	18266	17052	16336	18625	16695	43	5330	500	12430	10	1	8590930	1369	-7.98	3.01	12	10.12	-1997.00	5288.00	27550	20230918	-42.18	8800	20240625	81.02	21650	-26.42	20240103	8800	81.02	20240625	25400	-37.28	20230925	8800	81.02	20240625	2.68	N	419530	500	42 억		239065	N	N	0	N	00	N
47	20240923	111253	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15930	-1840	5	-10.35	11599309900	710124	59.77	17220	17230	15810	23100	12440	17770	16333.95	2.78	0	4848	20196	18982	18266	17052	16336	18625	16695	43	5330	500	12430	10	1	8590930	1369	-7.98	3.01	12	8.27	-1997.00	5288.00	27550	20230918	-42.18	8800	20240625	81.02	21650	-26.42	20240103	8800	81.02	20240625	25400	-37.28	20230925	8800	81.02	20240625	2.68	N	419530	500	42 억		239065	N	N	0	N	00	N
48	20240923	101251	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15990	-1780	5	-10.02	9571451020	582473	49.02	17220	17230	15950	23100	12440	17770	16432.15	2.78	0	5518	20196	18982	18266	17052	16336	18625	16695	43	5330	500	12430	10	1	8590930	1374	-8.01	3.02	12	6.78	-1997.00	5288.00	27550	20230918	-41.96	8800	20240625	81.70	21650	-26.14	20240103	8800	81.70	20240625	25400	-37.05	20230925	8800	81.70	20240625	2.68	N	419530	500	42 억		239065	N	N	0	N	00	N
49	20240923	091253	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16510	-1260	5	-7.09	3789842570	225487	18.98	17220	17230	16490	23100	12440	17770	16806.82	2.78	0	970	20196	18982	18266	17052	16336	18625	16695	43	5330	500	12430	10	1	8590930	1418	-8.27	3.12	12	2.62	-1997.00	5288.00	27550	20230918	-40.07	8800	20240625	87.61	21650	-23.74	20240103	8800	87.61	20240625	25400	-35.00	20230925	8800	87.61	20240625	2.68	N	419530	500	42 억		239065	N	N	0	N	00	N
50	20240913	161148	59	100.00	KOSDAQ		오락문화	N	N	N	N		N	19310	1800	2	10.28	12647646710	662913	161.99	18350	19630	18350	22750	12260	17510	19077.26	4.11	0	3786	18216	17862	17516	17162	16816	18040	17340	43	5240	500	12250	10	1	8590930	1659	-9.67	3.65	12	7.72	-1997.00	5288.00	27550	20230918	-29.91	8800	20240625	119.43	21650	-10.81	20240103	8800	119.43	20240625	27550	-29.91	20230918	8800	119.43	20240625	2.55	N	419530	500	42 억		352743	N	N	0	N	00	Y
51	20240913	151159	59	100.00	KOSDAQ		오락문화	N	N	N	N		N	19000	1490	2	8.51	11543558840	605736	148.02	18350	19630	18350	22750	12260	17510	19057.13	4.11	0	0	18216	17862	17516	17162	16816	18040	17340	43	5240	500	12250	10	1	8590930	1632	-9.51	3.59	12	7.05	-1997.00	5288.00	27550	20230918	-31.03	8800	20240625	115.91	21650	-12.24	20240103	8800	115.91	20240625	27550	-31.03	20230918	8800	115.91	20240625	2.55	N	419530	500	42 억		352743	N	N	0	N	00	Y
52	20240913	141159	59	100.00	KOSDAQ		오락문화	N	N	N	N		N	19350	1840	2	10.51	10008920240	525213	128.34	18350	19630	18350	22750	12260	17510	19056.94	4.11	0	0	18216	17862	17516	17162	16816	18040	17340	43	5240	500	12250	10	1	8590930	1662	-9.69	3.66	12	6.11	-1997.00	5288.00	27550	20230918	-29.76	8800	20240625	119.89	21650	-10.62	20240103	8800	119.89	20240625	27550	-29.76	20230918	8800	119.89	20240625	2.55	N	419530	500	42 억		352743	N	N	0	N	00	Y
53	20240913	131154	59	100.00	KOSDAQ		오락문화	N	N	N	N		N	19230	1720	2	9.82	8799702790	462635	113.05	18350	19630	18350	22750	12260	17510	19020.90	4.11	0	0	18216	17862	17516	17162	16816	18040	17340	43	5240	500	12250	10	1	8590930	1652	-9.63	3.64	12	5.39	-1997.00	5288.00	27550	20230918	-30.20	8800	20240625	118.52	21650	-11.18	20240103	8800	118.52	20240625	27550	-30.20	20230918	8800	118.52	20240625	2.55	N	419530	500	42 억		352743	N	N	0	N	00	Y
54	20240913	121156	59	100.00	KOSDAQ		오락문화	N	N	N	N		N	19630	2120	2	12.11	7351546180	387540	94.70	18350	19630	18350	22750	12260	17510	18969.85	4.11	0	0	18216	17862	17516	17162	16816	18040	17340	43	5240	500	12250	10	1	8590930	1686	-9.83	3.71	12	4.51	-1997.00	5288.00	27550	20230918	-28.75	8800	20240625	123.07	21650	-9.33	20240103	8800	123.07	20240625	27550	-28.75	20230918	8800	123.07	20240625	2.55	N	419530	500	42 억		352743	N	N	0	N	00	Y
55	20240913	111159	59	100.00	KOSDAQ		오락문화	N	N	N	N		N	19220	1710	2	9.77	5379011510	286867	70.10	18350	19220	18350	22750	12260	17510	18750.98	4.11	0	0	18216	17862	17516	17162	16816	18040	17340	43	5240	500	12250	10	1	8590930	1651	-9.62	3.63	12	3.34	-1997.00	5288.00	27550	20230918	-30.24	8800	20240625	118.41	21650	-11.22	20240103	8800	118.41	20240625	27550	-30.24	20230918	8800	118.41	20240625	2.55	N	419530	500	42 억		352743	N	N	0	N	00	Y
56	20240913	101200	59	100.00	KOSDAQ		오락문화	N	N	N	N		N	18700	1190	2	6.80	3029575650	163864	40.04	18350	18700	18350	22750	12260	17510	18488.47	4.11	0	0	18216	17862	17516	17162	16816	18040	17340	43	5240	500	12250	10	1	8590930	1607	-9.36	3.54	12	1.91	-1997.00	5288.00	27550	20230918	-32.12	8800	20240625	112.50	21650	-13.63	20240103	8800	112.50	20240625	27550	-32.12	20230918	8800	112.50	20240625	2.55	N	419530	500	42 억		352743	N	N	0	N	00	Y
57	20240913	091204	59	100.00	KOSDAQ		오락문화	N	N	N	N		N	18350	840	2	4.80	987543500	53818	13.15	18350	18350	18350	22750	12260	17510	18350.00	4.11	0	0	18216	17862	17516	17162	16816	18040	17340	43	5240	500	12250	10	1	8590930	1576	-9.19	3.47	12	0.63	-1997.00	5288.00	27550	20230918	-33.39	8800	20240625	108.52	21650	-15.24	20240103	8800	108.52	20240625	27550	-33.39	20230918	8800	108.52	20240625	2.55	N	419530	500	42 억		352743	N	N	0	N	00	Y
58	20240912	161138	59	100.00	KOSDAQ		오락문화	N	N	N	N		N	17510	350	2	2.04	6909046690	393018	14.13	17320	17870	17170	22300	12020	17160	17580.78	4.11	0	-336	18713	17936	17423	16646	16133	17680	16390	43	5140	500	12010	10	1	8590930	1504	-8.77	3.31	12	4.57	-1997.00	5288.00	27550	20230918	-36.44	8800	20240625	98.98	21650	-19.12	20240103	8800	98.98	20240625	27550	-36.44	20230918	8800	98.98	20240625	2.09	N	419530	500	42 억		352752	N	N	0	N	00	Y
59	20240912	151153	59	100.00	KOSDAQ		오락문화	N	N	N	N		N	17580	420	2	2.45	6383869260	363025	13.05	17320	17870	17170	22300	12020	17160	17585.82	4.11	0	-380	18713	17936	17423	16646	16133	17680	16390	43	5140	500	12010	10	1	8590930	1510	-8.80	3.32	12	4.23	-1997.00	5288.00	27550	20230918	-36.19	8800	20240625	99.77	21650	-18.80	20240103	8800	99.77	20240625	27550	-36.19	20230918	8800	99.77	20240625	2.09	N	419530	500	42 억		352752	N	N	0	N	00	Y
60	20240912	141200	59	100.00	KOSDAQ		오락문화	N	N	N	N		N	17520	360	2	2.10	5756955300	327306	11.76	17320	17870	17170	22300	12020	17160	17589.59	4.11	0	-350	18713	17936	17423	16646	16133	17680	16390	43	5140	500	12010	10	1	8590930	1505	-8.77	3.31	12	3.81	-1997.00	5288.00	27550	20230918	-36.41	8800	20240625	99.09	21650	-19.08	20240103	8800	99.09	20240625	27550	-36.41	20230918	8800	99.09	20240625	2.09	N	419530	500	42 억		352752	N	N	0	N	00	Y
61	20240912	131148	59	100.00	KOSDAQ		오락문화	N	N	N	N		N	17870	710	2	4.14	5104422900	290061	10.43	17320	17870	17170	22300	12020	17160	17598.55	4.11	0	-451	18713	17936	17423	16646	16133	17680	16390	43	5140	500	12010	10	1	8590930	1535	-8.95	3.38	12	3.38	-1997.00	5288.00	27550	20230918	-35.14	8800	20240625	103.07	21650	-17.46	20240103	8800	103.07	20240625	27550	-35.14	20230918	8800	103.07	20240625	2.09	N	419530	500	42 억		352752	N	N	0	N	00	Y
62	20240912	121146	59	100.00	KOSDAQ		오락문화	N	N	N	N		N	17770	610	2	3.55	4075736350	232496	8.36	17320	17770	17170	22300	12020	17160	17531.19	4.11	0	-431	18713	17936	17423	16646	16133	17680	16390	43	5140	500	12010	10	1	8590930	1527	-8.90	3.36	12	2.71	-1997.00	5288.00	27550	20230918	-35.50	8800	20240625	101.93	21650	-17.92	20240103	8800	101.93	20240625	27550	-35.50	20230918	8800	101.93	20240625	2.09	N	419530	500	42 억		352752	N	N	0	N	00	Y
63	20240912	111146	59	100.00	KOSDAQ		오락문화	N	N	N	N		N	17700	540	2	3.15	3054196300	174914	6.29	17320	17700	17170	22300	12020	17160	17462.03	4.11	0	-411	18713	17936	17423	16646	16133	17680	16390	43	5140	500	12010	10	1	8590930	1521	-8.86	3.35	12	2.04	-1997.00	5288.00	27550	20230918	-35.75	8800	20240625	101.14	21650	-18.24	20240103	8800	101.14	20240625	27550	-35.75	20230918	8800	101.14	20240625	2.09	N	419530	500	42 억		352752	N	N	0	N	00	Y
64	20240912	101149	59	100.00	KOSDAQ		오락문화	N	N	N	N		N	17300	140	2	0.82	1638461800	94929	3.41	17320	17320	17170	22300	12020	17160	17260.42	4.11	0	-303	18713	17936	17423	16646	16133	17680	16390	43	5140	500	12010	10	1	8590930	1486	-8.66	3.27	12	1.10	-1997.00	5288.00	27550	20230918	-37.21	8800	20240625	96.59	21650	-20.09	20240103	8800	96.59	20240625	27550	-37.21	20230918	8800	96.59	20240625	2.09	N	419530	500	42 억		352752	N	N	0	N	00	Y
65	20240912	091150	59	100.00	KOSDAQ		오락문화	N	N	N	N		N	17320	160	2	0.93	388403920	22430	0.81	17320	17320	17320	22300	12020	17160	17320.00	4.11	0	-303	18713	17936	17423	16646	16133	17680	16390	43	5140	500	12010	10	1	8590930	1488	-8.67	3.28	12	0.26	-1997.00	5288.00	27550	20230918	-37.13	8800	20240625	96.82	21650	-20.00	20240103	8800	96.82	20240625	27550	-37.13	20230918	8800	96.82	20240625	2.09	N	419530	500	42 억		352752	N	N	0	N	00	Y
66	20240911	161125	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17160	470	2	2.82	47899250150	2743377	24.76	17460	18200	16910	21650	11690	16690	17462.21	3.30	0	63455	19330	18010	16830	15510	14330	18670	16170	43	4960	500	11680	10	1	8590930	1474	-8.59	3.25	12	31.93	-1997.00	5288.00	27550	20230918	-37.71	8800	20240625	95.00	21650	-20.74	20240103	8800	95.00	20240625	27550	-37.71	20230918	8800	95.00	20240625	2.14	N	419530	500	42 억		283712	N	N	0	N	00	N
67	20240911	151131	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17120	430	2	2.58	46891028910	2684571	24.23	17460	18200	16910	21650	11690	16690	17466.88	3.30	0	59518	19330	18010	16830	15510	14330	18670	16170	43	4960	500	11680	10	1	8590930	1471	-8.57	3.24	12	31.25	-1997.00	5288.00	27550	20230918	-37.86	8800	20240625	94.55	21650	-20.92	20240103	8800	94.55	20240625	27550	-37.86	20230918	8800	94.55	20240625	2.14	N	419530	500	42 억		283712	N	N	0	N	00	N
68	20240911	141135	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17100	410	2	2.46	45154919890	2583207	23.32	17460	18200	16910	21650	11690	16690	17480.20	3.30	0	53397	19330	18010	16830	15510	14330	18670	16170	43	4960	500	11680	10	1	8590930	1469	-8.56	3.23	12	30.07	-1997.00	5288.00	27550	20230918	-37.93	8800	20240625	94.32	21650	-21.02	20240103	8800	94.32	20240625	27550	-37.93	20230918	8800	94.32	20240625	2.14	N	419530	500	42 억		283712	N	N	0	N	00	N
69	20240911	131129	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17310	620	2	3.71	41666873450	2381056	21.49	17460	18200	16930	21650	11690	16690	17499.35	3.30	0	54551	19330	18010	16830	15510	14330	18670	16170	43	4960	500	11680	10	1	8590930	1487	-8.67	3.27	12	27.72	-1997.00	5288.00	27550	20230918	-37.17	8800	20240625	96.70	21650	-20.05	20240103	8800	96.70	20240625	27550	-37.17	20230918	8800	96.70	20240625	2.14	N	419530	500	42 억		283712	N	N	0	N	00	N
70	20240911	121133	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17210	520	2	3.12	39410192120	2250136	20.31	17460	18200	16930	21650	11690	16690	17514.61	3.30	0	43063	19330	18010	16830	15510	14330	18670	16170	43	4960	500	11680	10	1	8590930	1478	-8.62	3.25	12	26.19	-1997.00	5288.00	27550	20230918	-37.53	8800	20240625	95.57	21650	-20.51	20240103	8800	95.57	20240625	27550	-37.53	20230918	8800	95.57	20240625	2.14	N	419530	500	42 억		283712	N	N	0	N	00	N
71	20240911	111124	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17470	780	2	4.67	36861196120	2103265	18.99	17460	18200	16930	21650	11690	16690	17525.73	3.30	0	30180	19330	18010	16830	15510	14330	18670	16170	43	4960	500	11680	10	1	8590930	1501	-8.75	3.30	12	24.48	-1997.00	5288.00	27550	20230918	-36.59	8800	20240625	98.52	21650	-19.31	20240103	8800	98.52	20240625	27550	-36.59	20230918	8800	98.52	20240625	2.14	N	419530	500	42 억		283712	N	N	0	N	00	N
72	20240911	101117	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17150	460	2	2.76	28269773010	1612363	14.55	17460	18200	16930	21650	11690	16690	17533.17	3.30	0	-1743	19330	18010	16830	15510	14330	18670	16170	43	4960	500	11680	10	1	8590930	1473	-8.59	3.24	12	18.77	-1997.00	5288.00	27550	20230918	-37.75	8800	20240625	94.89	21650	-20.79	20240103	8800	94.89	20240625	27550	-37.75	20230918	8800	94.89	20240625	2.14	N	419530	500	42 억		283712	N	N	0	N	00	N
73	20240911	091137	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17100	410	2	2.46	12670646640	723280	6.53	17460	18200	16930	21650	11690	16690	17518.39	3.30	0	-28776	19330	18010	16830	15510	14330	18670	16170	43	4960	500	11680	10	1	8590930	1469	-8.56	3.23	12	8.42	-1997.00	5288.00	27550	20230918	-37.93	8800	20240625	94.32	21650	-21.02	20240103	8800	94.32	20240625	27550	-37.93	20230918	8800	94.32	20240625	2.14	N	419530	500	42 억		283712	N	N	0	N	00	N
74	20240910	161121	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16690	1080	2	6.92	188282873990	11000366	268.91	16420	18150	15650	20250	10930	15610	17116.28	4.83	0	-126026	17576	16592	14626	13642	11676	17085	14135	43	4640	500	10920	10	1	8590930	1434	-8.36	3.16	12	128.05	-1997.00	5288.00	27550	20230918	-39.42	8800	20240625	89.66	21650	-22.91	20240103	8800	89.66	20240625	27550	-39.42	20230918	8800	89.66	20240625	2.19	N	419530	500	42 억		414652	N	N	0	N	00	N
75	20240910	151135	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16370	760	2	4.87	186153242290	10871906	265.77	16420	18150	15650	20250	10930	15610	17122.44	4.83	0	-139309	17576	16592	14626	13642	11676	17085	14135	43	4640	500	10920	10	1	8590930	1406	-8.20	3.10	12	126.55	-1997.00	5288.00	27550	20230918	-40.58	8800	20240625	86.02	21650	-24.39	20240103	8800	86.02	20240625	27550	-40.58	20230918	8800	86.02	20240625	2.19	N	419530	500	42 억		414652	N	N	0	N	00	N
76	20240910	141125	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17070	1460	2	9.35	167367087800	9774028	238.93	16420	18150	15650	20250	10930	15610	17123.69	4.83	0	-155404	17576	16592	14626	13642	11676	17085	14135	43	4640	500	10920	10	1	8590930	1466	-8.55	3.23	12	113.77	-1997.00	5288.00	27550	20230918	-38.04	8800	20240625	93.98	21650	-21.15	20240103	8800	93.98	20240625	27550	-38.04	20230918	8800	93.98	20240625	2.19	N	419530	500	42 억		414652	N	N	0	N	00	N
77	20240910	131127	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17150	1540	2	9.87	155234262030	9055017	221.36	16420	18150	15650	20250	10930	15610	17143.49	4.83	0	-192708	17576	16592	14626	13642	11676	17085	14135	43	4640	500	10920	10	1	8590930	1473	-8.59	3.24	12	105.40	-1997.00	5288.00	27550	20230918	-37.75	8800	20240625	94.89	21650	-20.79	20240103	8800	94.89	20240625	27550	-37.75	20230918	8800	94.89	20240625	2.19	N	419530	500	42 억		414652	N	N	0	N	00	N
78	20240910	121124	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	17800	2190	2	14.03	119465607340	7031385	171.89	16420	17970	15650	20250	10930	15610	16990.38	4.83	0	-161544	17576	16592	14626	13642	11676	17085	14135	43	4640	500	10920	10	1	8590930	1529	-8.91	3.37	12	81.85	-1997.00	5288.00	27550	20230918	-35.39	8800	20240625	102.27	21650	-17.78	20240103	8800	102.27	20240625	27550	-35.39	20230918	8800	102.27	20240625	2.19	N	419530	500	42 억		414652	N	N	0	N	00	N
79	20240910	111121	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16440	830	2	5.32	83638627060	4974942	121.62	16420	17740	15650	20250	10930	15610	16812.03	4.83	0	-126475	17576	16592	14626	13642	11676	17085	14135	43	4640	500	10920	10	1	8590930	1412	-8.23	3.11	12	57.91	-1997.00	5288.00	27550	20230918	-40.33	8800	20240625	86.82	21650	-24.06	20240103	8800	86.82	20240625	27550	-40.33	20230918	8800	86.82	20240625	2.19	N	419530	500	42 억		414652	N	N	0	N	00	N
80	20240910	101126	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16640	1030	2	6.60	76507390180	4541050	111.01	16420	17740	15650	20250	10930	15610	16848.01	4.83	0	-165203	17576	16592	14626	13642	11676	17085	14135	43	4640	500	10920	10	1	8590930	1430	-8.33	3.15	12	52.86	-1997.00	5288.00	27550	20230918	-39.60	8800	20240625	89.09	21650	-23.14	20240103	8800	89.09	20240625	27550	-39.60	20230918	8800	89.09	20240625	2.19	N	419530	500	42 억		414652	N	N	0	N	00	N
81	20240910	091122	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15900	290	2	1.86	15286219330	941531	23.02	16420	16760	15770	20250	10930	15610	16235.63	4.83	0	-81686	17576	16592	14626	13642	11676	17085	14135	43	4640	500	10920	10	1	8590930	1366	-7.96	3.01	12	10.96	-1997.00	5288.00	27550	20230918	-42.29	8800	20240625	80.68	21650	-26.56	20240103	8800	80.68	20240625	27550	-42.29	20230918	8800	80.68	20240625	2.19	N	419530	500	42 억		414652	N	N	0	N	00	N
82	20240909	161100	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15610	3600	1	29.98	60235581980	4090111	6446.40	12920	15610	12660	15610	8410	12010	14727.09	2.83	0	171880	12543	12276	12073	11806	11603	12175	11705	43	3600	500	8400	10	1	8590930	1341	-7.82	2.95	12	47.61	-1997.00	5288.00	27550	20230918	-43.34	8800	20240625	77.39	21650	-27.90	20240103	8800	77.39	20240625	27550	-43.34	20230918	8800	77.39	20240625	2.21	N	419530	500	42 억		243394	N	N	0	N	00	N
83	20240909	151115	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15610	3600	1	29.98	60051586910	4078324	6427.82	12920	15610	12660	15610	8410	12010	14724.57	2.83	0	171763	12543	12276	12073	11806	11603	12175	11705	43	3600	500	8400	10	1	8590930	1341	-7.82	2.95	12	47.47	-1997.00	5288.00	27550	20230918	-43.34	8800	20240625	77.39	21650	-27.90	20240103	8800	77.39	20240625	27550	-43.34	20230918	8800	77.39	20240625	2.21	N	419530	500	42 억		243394	N	N	0	N	00	N
84	20240909	141114	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15610	3600	1	29.98	59848375930	4065306	6407.30	12920	15610	12660	15610	8410	12010	14721.74	2.83	0	171763	12543	12276	12073	11806	11603	12175	11705	43	3600	500	8400	10	1	8590930	1341	-7.82	2.95	12	47.32	-1997.00	5288.00	27550	20230918	-43.34	8800	20240625	77.39	21650	-27.90	20240103	8800	77.39	20240625	27550	-43.34	20230918	8800	77.39	20240625	2.21	N	419530	500	42 억		243394	N	N	0	N	00	N
85	20240909	131112	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15070	3060	2	25.48	50276704230	3446973	5432.75	12920	15380	12660	15610	8410	12010	14585.76	2.83	0	145829	12543	12276	12073	11806	11603	12175	11705	43	3600	500	8400	10	1	8590930	1295	-7.55	2.85	12	40.12	-1997.00	5288.00	27550	20230918	-45.30	8800	20240625	71.25	21650	-30.39	20240103	8800	71.25	20240625	27550	-45.30	20230918	8800	71.25	20240625	2.21	N	419530	500	42 억		243394	N	N	0	N	00	N
86	20240909	121106	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15130	3120	2	25.98	45375369950	3124540	4924.57	12920	15380	12660	15610	8410	12010	14522.26	2.83	0	90686	12543	12276	12073	11806	11603	12175	11705	43	3600	500	8400	10	1	8590930	1300	-7.58	2.86	12	36.37	-1997.00	5288.00	27550	20230918	-45.08	8800	20240625	71.93	21650	-30.12	20240103	8800	71.93	20240625	27550	-45.08	20230918	8800	71.93	20240625	2.21	N	419530	500	42 억		243394	N	N	0	N	00	N
87	20240909	111108	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14420	2410	2	20.07	32976241370	2296214	3619.05	12920	15200	12660	15610	8410	12010	14361.14	2.83	0	11395	12543	12276	12073	11806	11603	12175	11705	43	3600	500	8400	10	1	8590930	1239	-7.22	2.73	12	26.73	-1997.00	5288.00	27550	20230918	-47.66	8800	20240625	63.86	21650	-33.39	20240103	8800	63.86	20240625	27550	-47.66	20230918	8800	63.86	20240625	2.21	N	419530	500	42 억		243394	N	N	0	N	00	N
88	20240909	101109	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14210	2200	2	18.32	5761373360	431035	679.35	12920	14210	12660	15610	8410	12010	13366.37	2.83	0	-333	12543	12276	12073	11806	11603	12175	11705	43	3600	500	8400	10	1	8590930	1221	-7.12	2.69	12	5.02	-1997.00	5288.00	27550	20230918	-48.42	8800	20240625	61.48	21650	-34.36	20240103	8800	61.48	20240625	27550	-48.42	20230918	8800	61.48	20240625	2.21	N	419530	500	42 억		243394	Y	N	0	N	00	N
89	20240909	091103	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13120	1110	2	9.24	1744068600	133661	210.66	12920	13450	12660	15610	8410	12010	13048.45	2.83	0	-14427	12543	12276	12073	11806	11603	12175	11705	43	3600	500	8400	10	1	8590930	1127	-6.57	2.48	12	1.56	-1997.00	5288.00	27550	20230918	-52.38	8800	20240625	49.09	21650	-39.40	20240103	8800	49.09	20240625	27550	-52.38	20230918	8800	49.09	20240625	2.21	N	419530	500	42 억		243394	N	N	0	N	00	N
90	20240906	161049	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12010	-300	5	-2.44	714289730	59262	112.21	12310	12340	11870	16000	8620	12310	12053.08	2.82	0	1110	12816	12562	12316	12062	11816	12690	12190	43	3690	500	8610	10	1	8590930	1032	-6.01	2.27	12	0.69	-1997.00	5288.00	27550	20230918	-56.41	8800	20240625	36.48	21650	-44.53	20240103	8800	36.48	20240625	27550	-56.41	20230918	8800	36.48	20240625	2.26	N	419530	500	42 억		242284	N	N	0	N	00	N
91	20240906	151107	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12000	-310	5	-2.52	688995950	57157	108.22	12310	12340	11870	16000	8620	12310	12054.45	2.82	0	1086	12816	12562	12316	12062	11816	12690	12190	43	3690	500	8610	10	1	8590930	1031	-6.01	2.27	12	0.67	-1997.00	5288.00	27550	20230918	-56.44	8800	20240625	36.36	21650	-44.57	20240103	8800	36.36	20240625	27550	-56.44	20230918	8800	36.36	20240625	2.26	N	419530	500	42 억		242284	N	N	0	N	00	N
92	20240906	141116	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12060	-250	5	-2.03	634588520	52630	99.65	12310	12340	11870	16000	8620	12310	12057.54	2.82	0	794	12816	12562	12316	12062	11816	12690	12190	43	3690	500	8610	10	1	8590930	1036	-6.04	2.28	12	0.61	-1997.00	5288.00	27550	20230918	-56.23	8800	20240625	37.05	21650	-44.30	20240103	8800	37.05	20240625	27550	-56.23	20230918	8800	37.05	20240625	2.26	N	419530	500	42 억		242284	N	N	0	N	00	N
93	20240906	131108	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12100	-210	5	-1.71	558373960	46322	87.71	12310	12340	11870	16000	8620	12310	12054.19	2.82	0	-98	12816	12562	12316	12062	11816	12690	12190	43	3690	500	8610	10	1	8590930	1040	-6.06	2.29	12	0.54	-1997.00	5288.00	27550	20230918	-56.08	8800	20240625	37.50	21650	-44.11	20240103	8800	37.50	20240625	27550	-56.08	20230918	8800	37.50	20240625	2.26	N	419530	500	42 억		242284	N	N	0	N	00	N
94	20240906	121109	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12110	-200	5	-1.62	491504950	40793	77.24	12310	12340	11870	16000	8620	12310	12048.76	2.82	0	-3122	12816	12562	12316	12062	11816	12690	12190	43	3690	500	8610	10	1	8590930	1040	-6.06	2.29	12	0.47	-1997.00	5288.00	27550	20230918	-56.04	8800	20240625	37.61	21650	-44.06	20240103	8800	37.61	20240625	27550	-56.04	20230918	8800	37.61	20240625	2.26	N	419530	500	42 억		242284	N	N	0	N	00	N
95	20240906	111108	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12190	-120	5	-0.97	457135530	37955	71.87	12310	12340	11870	16000	8620	12310	12044.15	2.82	0	-2727	12816	12562	12316	12062	11816	12690	12190	43	3690	500	8610	10	1	8590930	1047	-6.10	2.31	12	0.44	-1997.00	5288.00	27550	20230918	-55.75	8800	20240625	38.52	21650	-43.70	20240103	8800	38.52	20240625	27550	-55.75	20230918	8800	38.52	20240625	2.26	N	419530	500	42 억		242284	N	N	0	N	00	N
96	20240906	101103	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	11900	-410	5	-3.33	323645720	26849	50.84	12310	12340	11900	16000	8620	12310	12054.29	2.82	0	-5657	12816	12562	12316	12062	11816	12690	12190	43	3690	500	8610	10	1	8590930	1022	-5.96	2.25	12	0.31	-1997.00	5288.00	27550	20230918	-56.81	8800	20240625	35.23	21650	-45.03	20240103	8800	35.23	20240625	27550	-56.81	20230918	8800	35.23	20240625	2.26	N	419530	500	42 억		242284	N	N	0	N	00	N
97	20240906	091108	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12140	-170	5	-1.38	91451650	7502	14.20	12310	12340	12070	16000	8620	12310	12190.30	2.82	0	735	12816	12562	12316	12062	11816	12690	12190	43	3690	500	8610	10	1	8590930	1043	-6.08	2.30	12	0.09	-1997.00	5288.00	27550	20230918	-55.93	8800	20240625	37.95	21650	-43.93	20240103	8800	37.95	20240625	27550	-55.93	20230918	8800	37.95	20240625	2.26	N	419530	500	42 억		242284	N	N	0	N	00	N
98	20240905	161046	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12310	220	2	1.82	645245740	52452	53.99	12090	12570	12070	15710	8470	12090	12301.64	2.78	0	3493	12563	12326	12163	11926	11763	12445	12045	43	3620	500	8460	10	1	8590930	1058	-6.16	2.33	12	0.61	-1997.00	5288.00	27550	20230918	-55.32	8800	20240625	39.89	21650	-43.14	20240103	8800	39.89	20240625	27550	-55.32	20230918	8800	39.89	20240625	2.31	N	419530	500	42 억		238835	N	N	0	N	00	N
99	20240905	151106	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12310	220	2	1.82	620377130	50420	51.90	12090	12570	12070	15710	8470	12090	12304.19	2.78	0	3514	12563	12326	12163	11926	11763	12445	12045	43	3620	500	8460	10	1	8590930	1058	-6.16	2.33	12	0.59	-1997.00	5288.00	27550	20230918	-55.32	8800	20240625	39.89	21650	-43.14	20240103	8800	39.89	20240625	27550	-55.32	20230918	8800	39.89	20240625	2.31	N	419530	500	42 억		238835	N	N	0	N	00	N
100	20240905	141101	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12230	140	2	1.16	564130920	45847	47.19	12090	12570	12070	15710	8470	12090	12304.64	2.78	0	552	12563	12326	12163	11926	11763	12445	12045	43	3620	500	8460	10	1	8590930	1051	-6.12	2.31	12	0.53	-1997.00	5288.00	27550	20230918	-55.61	8800	20240625	38.98	21650	-43.51	20240103	8800	38.98	20240625	27550	-55.61	20230918	8800	38.98	20240625	2.31	N	419530	500	42 억		238835	N	N	0	N	00	N
101	20240905	131100	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12180	90	2	0.74	488238120	39600	40.76	12090	12570	12090	15710	8470	12090	12329.25	2.78	0	188	12563	12326	12163	11926	11763	12445	12045	43	3620	500	8460	10	1	8590930	1046	-6.10	2.30	12	0.46	-1997.00	5288.00	27550	20230918	-55.79	8800	20240625	38.41	21650	-43.74	20240103	8800	38.41	20240625	27550	-55.79	20230918	8800	38.41	20240625	2.31	N	419530	500	42 억		238835	N	N	0	N	00	N
102	20240905	121102	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12270	180	2	1.49	364467160	29433	30.30	12090	12570	12090	15710	8470	12090	12382.94	2.78	0	791	12563	12326	12163	11926	11763	12445	12045	43	3620	500	8460	10	1	8590930	1054	-6.14	2.32	12	0.34	-1997.00	5288.00	27550	20230918	-55.46	8800	20240625	39.43	21650	-43.33	20240103	8800	39.43	20240625	27550	-55.46	20230918	8800	39.43	20240625	2.31	N	419530	500	42 억		238835	N	N	0	N	00	N
103	20240905	111056	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12240	150	2	1.24	316509760	25516	26.26	12090	12570	12090	15710	8470	12090	12404.36	2.78	0	485	12563	12326	12163	11926	11763	12445	12045	43	3620	500	8460	10	1	8590930	1052	-6.13	2.31	12	0.30	-1997.00	5288.00	27550	20230918	-55.57	8800	20240625	39.09	21650	-43.46	20240103	8800	39.09	20240625	27550	-55.57	20230918	8800	39.09	20240625	2.31	N	419530	500	42 억		238835	N	N	0	N	00	N
104	20240905	101059	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12480	390	2	3.23	249431130	20074	20.66	12090	12570	12090	15710	8470	12090	12425.58	2.78	0	1648	12563	12326	12163	11926	11763	12445	12045	43	3620	500	8460	10	1	8590930	1072	-6.25	2.36	12	0.23	-1997.00	5288.00	27550	20230918	-54.70	8800	20240625	41.82	21650	-42.36	20240103	8800	41.82	20240625	27550	-54.70	20230918	8800	41.82	20240625	2.31	N	419530	500	42 억		238835	N	N	0	N	00	N
105	20240905	091104	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12350	260	2	2.15	54208680	4418	4.55	12090	12430	12090	15710	8470	12090	12269.96	2.78	0	-489	12563	12326	12163	11926	11763	12445	12045	43	3620	500	8460	10	1	8590930	1061	-6.18	2.34	12	0.05	-1997.00	5288.00	27550	20230918	-55.17	8800	20240625	40.34	21650	-42.96	20240103	8800	40.34	20240625	27550	-55.17	20230918	8800	40.34	20240625	2.31	N	419530	500	42 억		238835	N	N	0	N	00	N
106	20240904	161037	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12090	-470	5	-3.74	1153424990	95362	112.10	12010	12400	12000	16320	8800	12560	12095.23	2.67	0	9614	13300	12930	12730	12360	12160	12830	12260	43	3760	500	8790	10	1	8590930	1039	-6.05	2.29	12	1.11	-1997.00	5288.00	27550	20230918	-56.12	8800	20240625	37.39	21650	-44.16	20240103	8800	37.39	20240625	27550	-56.12	20230918	8800	37.39	20240625	2.38	N	419530	500	42 억		229216	N	N	0	N	00	N
107	20240904	151047	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12120	-440	5	-3.50	1074410880	88832	104.42	12010	12400	12000	16320	8800	12560	12094.86	2.67	0	8518	13300	12930	12730	12360	12160	12830	12260	43	3760	500	8790	10	1	8590930	1041	-6.07	2.29	12	1.03	-1997.00	5288.00	27550	20230918	-56.01	8800	20240625	37.73	21650	-44.02	20240103	8800	37.73	20240625	27550	-56.01	20230918	8800	37.73	20240625	2.38	N	419530	500	42 억		229216	N	N	0	N	00	N
108	20240904	141051	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12050	-510	5	-4.06	966853930	79917	93.94	12010	12400	12000	16320	8800	12560	12098.23	2.67	0	6053	13300	12930	12730	12360	12160	12830	12260	43	3760	500	8790	10	1	8590930	1035	-6.03	2.28	12	0.93	-1997.00	5288.00	27550	20230918	-56.26	8800	20240625	36.93	21650	-44.34	20240103	8800	36.93	20240625	27550	-56.26	20230918	8800	36.93	20240625	2.38	N	419530	500	42 억		229216	N	N	0	N	00	N
109	20240904	131047	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12040	-520	5	-4.14	875337660	72337	85.03	12010	12400	12000	16320	8800	12560	12100.83	2.67	0	3992	13300	12930	12730	12360	12160	12830	12260	43	3760	500	8790	10	1	8590930	1034	-6.03	2.28	12	0.84	-1997.00	5288.00	27550	20230918	-56.30	8800	20240625	36.82	21650	-44.39	20240103	8800	36.82	20240625	27550	-56.30	20230918	8800	36.82	20240625	2.38	N	419530	500	42 억		229216	N	N	0	N	00	N
110	20240904	121045	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12050	-510	5	-4.06	775132760	64011	75.24	12010	12400	12000	16320	8800	12560	12109.37	2.67	0	4662	13300	12930	12730	12360	12160	12830	12260	43	3760	500	8790	10	1	8590930	1035	-6.03	2.28	12	0.75	-1997.00	5288.00	27550	20230918	-56.26	8800	20240625	36.93	21650	-44.34	20240103	8800	36.93	20240625	27550	-56.26	20230918	8800	36.93	20240625	2.38	N	419530	500	42 억		229216	N	N	0	N	00	N
111	20240904	111041	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12150	-410	5	-3.26	737989000	60935	71.63	12010	12400	12000	16320	8800	12560	12111.09	2.67	0	5045	13300	12930	12730	12360	12160	12830	12260	43	3760	500	8790	10	1	8590930	1044	-6.08	2.30	12	0.71	-1997.00	5288.00	27550	20230918	-55.90	8800	20240625	38.07	21650	-43.88	20240103	8800	38.07	20240625	27550	-55.90	20230918	8800	38.07	20240625	2.38	N	419530	500	42 억		229216	N	N	0	N	00	N
112	20240904	101042	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12090	-470	5	-3.74	528193600	43559	51.20	12010	12400	12000	16320	8800	12560	12125.93	2.67	0	2900	13300	12930	12730	12360	12160	12830	12260	43	3760	500	8790	10	1	8590930	1039	-6.05	2.29	12	0.51	-1997.00	5288.00	27550	20230918	-56.12	8800	20240625	37.39	21650	-44.16	20240103	8800	37.39	20240625	27550	-56.12	20230918	8800	37.39	20240625	2.38	N	419530	500	42 억		229216	N	N	0	N	00	N
113	20240904	091049	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12380	-180	5	-1.43	204508360	16885	19.85	12010	12400	12000	16320	8800	12560	12111.84	2.67	0	1738	13300	12930	12730	12360	12160	12830	12260	43	3760	500	8790	10	1	8590930	1064	-6.20	2.34	12	0.20	-1997.00	5288.00	27550	20230918	-55.06	8800	20240625	40.68	21650	-42.82	20240103	8800	40.68	20240625	27550	-55.06	20230918	8800	40.68	20240625	2.38	N	419530	500	42 억		229216	N	N	0	N	00	N
114	20240903	161029	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12560	-440	5	-3.38	1074019670	84666	146.75	13000	13100	12530	16900	9100	13000	12685.39	2.67	0	91	13453	13226	13063	12836	12673	13145	12755	43	3900	500	9100	10	1	8590930	1079	-6.29	2.38	12	0.99	-1997.00	5288.00	27550	20230918	-54.41	8800	20240625	42.73	21650	-41.99	20240103	8800	42.73	20240625	27550	-54.41	20230918	8800	42.73	20240625	2.38	N	419530	500	42 억		229114	N	N	0	N	00	N
115	20240903	151038	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12600	-400	5	-3.08	1020943110	80441	139.43	13000	13100	12530	16900	9100	13000	12691.79	2.67	0	-25	13453	13226	13063	12836	12673	13145	12755	43	3900	500	9100	10	1	8590930	1082	-6.31	2.38	12	0.94	-1997.00	5288.00	27550	20230918	-54.26	8800	20240625	43.18	21650	-41.80	20240103	8800	43.18	20240625	27550	-54.26	20230918	8800	43.18	20240625	2.38	N	419530	500	42 억		229114	N	N	0	N	00	N
116	20240903	141038	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12580	-420	5	-3.23	913371830	71899	124.62	13000	13100	12530	16900	9100	13000	12703.50	2.67	0	83	13453	13226	13063	12836	12673	13145	12755	43	3900	500	9100	10	1	8590930	1081	-6.30	2.38	12	0.84	-1997.00	5288.00	27550	20230918	-54.34	8800	20240625	42.95	21650	-41.89	20240103	8800	42.95	20240625	27550	-54.34	20230918	8800	42.95	20240625	2.38	N	419530	500	42 억		229114	N	N	0	N	00	N
117	20240903	131040	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12650	-350	5	-2.69	755638980	59346	102.86	13000	13100	12540	16900	9100	13000	12732.73	2.67	0	2163	13453	13226	13063	12836	12673	13145	12755	43	3900	500	9100	10	1	8590930	1087	-6.33	2.39	12	0.69	-1997.00	5288.00	27550	20230918	-54.08	8800	20240625	43.75	21650	-41.57	20240103	8800	43.75	20240625	27550	-54.08	20230918	8800	43.75	20240625	2.38	N	419530	500	42 억		229114	N	N	0	N	00	N
118	20240903	121026	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12550	-450	5	-3.46	686048470	53810	93.27	13000	13100	12540	16900	9100	13000	12749.41	2.67	0	2792	13453	13226	13063	12836	12673	13145	12755	43	3900	500	9100	10	1	8590930	1078	-6.28	2.37	12	0.63	-1997.00	5288.00	27550	20230918	-54.45	8800	20240625	42.61	21650	-42.03	20240103	8800	42.61	20240625	27550	-54.45	20230918	8800	42.61	20240625	2.38	N	419530	500	42 억		229114	N	N	0	N	00	N
119	20240903	111025	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12740	-260	5	-2.00	459540620	35911	62.24	13000	13100	12690	16900	9100	13000	12796.60	2.67	0	3543	13453	13226	13063	12836	12673	13145	12755	43	3900	500	9100	10	1	8590930	1094	-6.38	2.41	12	0.42	-1997.00	5288.00	27550	20230918	-53.76	8800	20240625	44.77	21650	-41.15	20240103	8800	44.77	20240625	27550	-53.76	20230918	8800	44.77	20240625	2.38	N	419530	500	42 억		229114	N	N	0	N	00	N
120	20240903	101024	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12870	-130	5	-1.00	362070920	28285	49.03	13000	13100	12690	16900	9100	13000	12800.74	2.67	0	3378	13453	13226	13063	12836	12673	13145	12755	43	3900	500	9100	10	1	8590930	1106	-6.44	2.43	12	0.33	-1997.00	5288.00	27550	20230918	-53.28	8800	20240625	46.25	21650	-40.55	20240103	8800	46.25	20240625	27550	-53.28	20230918	8800	46.25	20240625	2.38	N	419530	500	42 억		229114	N	N	0	N	00	N
121	20240903	091029	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12990	-10	5	-0.08	25348490	1955	3.39	13000	13100	12920	16900	9100	13000	12965.80	2.67	0	543	13453	13226	13063	12836	12673	13145	12755	43	3900	500	9100	10	1	8590930	1116	-6.50	2.46	12	0.02	-1997.00	5288.00	27550	20230918	-52.85	8800	20240625	47.61	21650	-40.00	20240103	8800	47.61	20240625	27550	-52.85	20230918	8800	47.61	20240625	2.38	N	419530	500	42 억		229114	N	N	0	N	00	N
122	20240902	161017	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13000	10	2	0.08	740036840	56773	78.01	13120	13290	12900	16880	9100	12990	13035.40	2.66	0	-637	13503	13246	13083	12826	12663	13165	12745	43	3890	500	9090	10	1	8590930	1117	-6.51	2.46	12	0.66	-1997.00	5288.00	27550	20230918	-52.81	8800	20240625	47.73	21650	-39.95	20240103	8800	47.73	20240625	27550	-52.81	20230918	8800	47.73	20240625	2.33	N	419530	500	42 억		228918	N	N	0	N	00	N
123	20240902	151033	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13010	20	2	0.15	678628640	52050	71.52	13120	13290	12900	16880	9100	12990	13038.01	2.66	0	-516	13503	13246	13083	12826	12663	13165	12745	43	3890	500	9090	10	1	8590930	1118	-6.51	2.46	12	0.61	-1997.00	5288.00	27550	20230918	-52.78	8800	20240625	47.84	21650	-39.91	20240103	8800	47.84	20240625	27550	-52.78	20230918	8800	47.84	20240625	2.33	N	419530	500	42 억		228918	N	N	0	N	00	N
124	20240902	141030	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13000	10	2	0.08	599449430	45954	63.14	13120	13290	12900	16880	9100	12990	13044.55	2.66	0	536	13503	13246	13083	12826	12663	13165	12745	43	3890	500	9090	10	1	8590930	1117	-6.51	2.46	12	0.53	-1997.00	5288.00	27550	20230918	-52.81	8800	20240625	47.73	21650	-39.95	20240103	8800	47.73	20240625	27550	-52.81	20230918	8800	47.73	20240625	2.33	N	419530	500	42 억		228918	N	N	0	N	00	N
125	20240902	131026	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13000	10	2	0.08	555751010	42584	58.51	13120	13290	12900	16880	9100	12990	13050.70	2.66	0	915	13503	13246	13083	12826	12663	13165	12745	43	3890	500	9090	10	1	8590930	1117	-6.51	2.46	12	0.50	-1997.00	5288.00	27550	20230918	-52.81	8800	20240625	47.73	21650	-39.95	20240103	8800	47.73	20240625	27550	-52.81	20230918	8800	47.73	20240625	2.33	N	419530	500	42 억		228918	N	N	0	N	00	N
126	20240902	121031	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12980	-10	5	-0.08	450101840	34418	47.29	13120	13290	12930	16880	9100	12990	13077.51	2.66	0	202	13503	13246	13083	12826	12663	13165	12745	43	3890	500	9090	10	1	8590930	1115	-6.50	2.45	12	0.40	-1997.00	5288.00	27550	20230918	-52.89	8800	20240625	47.50	21650	-40.05	20240103	8800	47.50	20240625	27550	-52.89	20230918	8800	47.50	20240625	2.33	N	419530	500	42 억		228918	N	N	0	N	00	N
127	20240902	111019	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13120	130	2	1.00	295607520	22532	30.96	13120	13290	13000	16880	9100	12990	13119.45	2.66	0	-3217	13503	13246	13083	12826	12663	13165	12745	43	3890	500	9090	10	1	8590930	1127	-6.57	2.48	12	0.26	-1997.00	5288.00	27550	20230918	-52.38	8800	20240625	49.09	21650	-39.40	20240103	8800	49.09	20240625	27550	-52.38	20230918	8800	49.09	20240625	2.33	N	419530	500	42 억		228918	N	N	0	N	00	N
128	20240902	101018	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13090	100	2	0.77	216539860	16515	22.69	13120	13290	13000	16880	9100	12990	13111.71	2.66	0	-2587	13503	13246	13083	12826	12663	13165	12745	43	3890	500	9090	10	1	8590930	1125	-6.55	2.48	12	0.19	-1997.00	5288.00	27550	20230918	-52.49	8800	20240625	48.75	21650	-39.54	20240103	8800	48.75	20240625	27550	-52.49	20230918	8800	48.75	20240625	2.33	N	419530	500	42 억		228918	N	N	0	N	00	N
129	20240902	091013	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13130	140	2	1.08	71715660	5466	7.51	13120	13290	13060	16880	9100	12990	13120.32	2.66	0	-365	13503	13246	13083	12826	12663	13165	12745	43	3890	500	9090	10	1	8590930	1128	-6.57	2.48	12	0.06	-1997.00	5288.00	27550	20230918	-52.34	8800	20240625	49.20	21650	-39.35	20240103	8800	49.20	20240625	27550	-52.34	20230918	8800	49.20	20240625	2.33	N	419530	500	42 억		228918	N	N	0	N	00	N