KissMeData/046140/price/prices-20230901.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160505	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5530	-110	5	-1.95	161258670	29344	122.30	5520	5580	5410	7330	3950	5640	5495.28	0.86	0	-1718	5840	5740	5590	5490	5340	5665	5415	107	1690	500	3720	10	1	21463555	1187	12.34	0.63	12	0.14	448.00	8711.00	8930	20230324	-38.07	4900	20221101	12.86	8930	-38.07	20230324	5050	9.50	20230726	8930	-38.07	20230324	4900	12.86	20221101	2.66	N	046140	500	107 억		184843	N	N	0	N	00	N
3	20230927	150508	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5540	-100	5	-1.77	145624280	26518	110.52	5520	5580	5410	7330	3950	5640	5491.53	0.86	0	-1517	5840	5740	5590	5490	5340	5665	5415	107	1690	500	3720	10	1	21463555	1189	12.37	0.64	12	0.12	448.00	8711.00	8930	20230324	-37.96	4900	20221101	13.06	8930	-37.96	20230324	5050	9.70	20230726	8930	-37.96	20230324	4900	13.06	20221101	2.66	N	046140	500	107 억		184843	N	N	0	N	00	N
4	20230927	140508	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5530	-110	5	-1.95	127314910	23216	96.76	5520	5560	5410	7330	3950	5640	5483.93	0.86	0	-1190	5840	5740	5590	5490	5340	5665	5415	107	1690	500	3720	10	1	21463555	1187	12.34	0.63	12	0.11	448.00	8711.00	8930	20230324	-38.07	4900	20221101	12.86	8930	-38.07	20230324	5050	9.50	20230726	8930	-38.07	20230324	4900	12.86	20221101	2.66	N	046140	500	107 억		184843	N	N	0	N	00	N
5	20230927	130502	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5530	-110	5	-1.95	44363100	8039	33.51	5520	5560	5460	7330	3950	5640	5518.48	0.86	0	-3152	5840	5740	5590	5490	5340	5665	5415	107	1690	500	3720	10	1	21463555	1187	12.34	0.63	12	0.04	448.00	8711.00	8930	20230324	-38.07	4900	20221101	12.86	8930	-38.07	20230324	5050	9.50	20230726	8930	-38.07	20230324	4900	12.86	20221101	2.66	N	046140	500	107 억		184843	N	N	0	N	00	N
6	20230927	120502	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5540	-100	5	-1.77	36102070	6548	27.29	5520	5560	5460	7330	3950	5640	5513.45	0.86	0	-2047	5840	5740	5590	5490	5340	5665	5415	107	1690	500	3720	10	1	21463555	1189	12.37	0.64	12	0.03	448.00	8711.00	8930	20230324	-37.96	4900	20221101	13.06	8930	-37.96	20230324	5050	9.70	20230726	8930	-37.96	20230324	4900	13.06	20221101	2.66	N	046140	500	107 억		184843	N	N	0	N	00	N
7	20230927	110506	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5520	-120	5	-2.13	26363190	4792	19.97	5520	5560	5460	7330	3950	5640	5501.50	0.86	0	-1133	5840	5740	5590	5490	5340	5665	5415	107	1690	500	3720	10	1	21463555	1185	12.32	0.63	12	0.02	448.00	8711.00	8930	20230324	-38.19	4900	20221101	12.65	8930	-38.19	20230324	5050	9.31	20230726	8930	-38.19	20230324	4900	12.65	20221101	2.66	N	046140	500	107 억		184843	N	N	0	N	00	N
8	20230927	100502	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5510	-130	5	-2.30	17688290	3219	13.42	5520	5560	5460	7330	3950	5640	5494.96	0.86	0	-619	5840	5740	5590	5490	5340	5665	5415	107	1690	500	3720	10	1	21463555	1183	12.30	0.63	12	0.01	448.00	8711.00	8930	20230324	-38.30	4900	20221101	12.45	8930	-38.30	20230324	5050	9.11	20230726	8930	-38.30	20230324	4900	12.45	20221101	2.66	N	046140	500	107 억		184843	N	N	0	N	00	N
9	20230927	090510	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5490	-150	5	-2.66	13817190	2519	10.50	5520	5560	5460	7330	3950	5640	5485.19	0.86	0	-460	5840	5740	5590	5490	5340	5665	5415	107	1690	500	3720	10	1	21463555	1178	12.25	0.63	12	0.01	448.00	8711.00	8930	20230324	-38.52	4900	20221101	12.04	8930	-38.52	20230324	5050	8.71	20230726	8930	-38.52	20230324	4900	12.04	20221101	2.66	N	046140	500	107 억		184843	N	N	0	N	00	N
10	20230926	160502	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5640	-20	5	-0.35	132664540	23970	78.43	5690	5690	5440	7350	3970	5660	5534.60	0.88	0	-5258	5786	5722	5596	5532	5406	5755	5565	107	1690	500	3730	10	1	21463555	1211	12.59	0.65	12	0.11	448.00	8711.00	8930	20230324	-36.84	4900	20221101	15.10	8930	-36.84	20230324	5050	11.68	20230726	8930	-36.84	20230324	4900	15.10	20221101	2.71	N	046140	500	107 억		189858	N	N	0	N	00	N
11	20230926	150504	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5450	-210	5	-3.71	89729970	16290	53.30	5690	5690	5450	7350	3970	5660	5508.29	0.88	0	-5217	5786	5722	5596	5532	5406	5755	5565	107	1690	500	3730	10	1	21463555	1170	12.17	0.63	12	0.08	448.00	8711.00	8930	20230324	-38.97	4900	20221101	11.22	8930	-38.97	20230324	5050	7.92	20230726	8930	-38.97	20230324	4900	11.22	20221101	2.71	N	046140	500	107 억		189858	N	N	0	N	00	N
12	20230926	140459	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5490	-170	5	-3.00	62150020	11252	36.82	5690	5690	5490	7350	3970	5660	5523.46	0.88	0	-4488	5786	5722	5596	5532	5406	5755	5565	107	1690	500	3730	10	1	21463555	1178	12.25	0.63	12	0.05	448.00	8711.00	8930	20230324	-38.52	4900	20221101	12.04	8930	-38.52	20230324	5050	8.71	20230726	8930	-38.52	20230324	4900	12.04	20221101	2.71	N	046140	500	107 억		189858	N	N	0	N	00	N
13	20230926	130500	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5530	-130	5	-2.30	50608130	9153	29.95	5690	5690	5500	7350	3970	5660	5529.13	0.88	0	-3992	5786	5722	5596	5532	5406	5755	5565	107	1690	500	3730	10	1	21463555	1187	12.34	0.63	12	0.04	448.00	8711.00	8930	20230324	-38.07	4900	20221101	12.86	8930	-38.07	20230324	5050	9.50	20230726	8930	-38.07	20230324	4900	12.86	20221101	2.71	N	046140	500	107 억		189858	N	N	0	N	00	N
14	20230926	120503	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5540	-120	5	-2.12	38132240	6887	22.54	5690	5690	5510	7350	3970	5660	5536.84	0.88	0	-3937	5786	5722	5596	5532	5406	5755	5565	107	1690	500	3730	10	1	21463555	1189	12.37	0.64	12	0.03	448.00	8711.00	8930	20230324	-37.96	4900	20221101	13.06	8930	-37.96	20230324	5050	9.70	20230726	8930	-37.96	20230324	4900	13.06	20221101	2.71	N	046140	500	107 억		189858	N	N	0	N	00	N
15	20230926	110502	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5510	-150	5	-2.65	37739950	6816	22.30	5690	5690	5510	7350	3970	5660	5536.96	0.88	0	-3871	5786	5722	5596	5532	5406	5755	5565	107	1690	500	3730	10	1	21463555	1183	12.30	0.63	12	0.03	448.00	8711.00	8930	20230324	-38.30	4900	20221101	12.45	8930	-38.30	20230324	5050	9.11	20230726	8930	-38.30	20230324	4900	12.45	20221101	2.71	N	046140	500	107 억		189858	N	N	0	N	00	N
16	20230926	100459	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5540	-120	5	-2.12	12353350	2216	7.25	5690	5690	5530	7350	3970	5660	5574.62	0.88	0	-1272	5786	5722	5596	5532	5406	5755	5565	107	1690	500	3730	10	1	21463555	1189	12.37	0.64	12	0.01	448.00	8711.00	8930	20230324	-37.96	4900	20221101	13.06	8930	-37.96	20230324	5050	9.70	20230726	8930	-37.96	20230324	4900	13.06	20221101	2.71	N	046140	500	107 억		189858	N	N	0	N	00	N
17	20230926	090501	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5620	-40	5	-0.71	2598650	460	1.51	5690	5690	5620	7350	3970	5660	5649.24	0.88	0	-377	5786	5722	5596	5532	5406	5755	5565	107	1690	500	3730	10	1	21463555	1206	12.54	0.65	12	0.00	448.00	8711.00	8930	20230324	-37.07	4900	20221101	14.69	8930	-37.07	20230324	5050	11.29	20230726	8930	-37.07	20230324	4900	14.69	20221101	2.71	N	046140	500	107 억		189858	N	N	0	N	00	N
18	20230925	160501	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5660	0	3	0.00	169146060	30554	145.23	5580	5660	5470	7350	3970	5660	5535.97	0.90	0	-4087	5753	5706	5633	5586	5513	5670	5550	107	1690	500	3730	10	1	21463555	1215	12.63	0.65	12	0.14	448.00	8711.00	8930	20230324	-36.62	4900	20221101	15.51	8930	-36.62	20230324	5050	12.08	20230726	8930	-36.62	20230324	4900	15.51	20221101	2.72	N	046140	500	107 억		193684	N	N	0	N	00	N
19	20230925	150504	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5530	-130	5	-2.30	153707180	27809	132.18	5580	5660	5470	7350	3970	5660	5527.25	0.90	0	-4092	5753	5706	5633	5586	5513	5670	5550	107	1690	500	3730	10	1	21463555	1187	12.34	0.63	12	0.13	448.00	8711.00	8930	20230324	-38.07	4900	20221101	12.86	8930	-38.07	20230324	5050	9.50	20230726	8930	-38.07	20230324	4900	12.86	20221101	2.72	N	046140	500	107 억		193684	N	N	0	N	00	N
20	20230925	140455	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5520	-140	5	-2.47	145474840	26323	125.12	5580	5660	5470	7350	3970	5660	5526.53	0.90	0	-3841	5753	5706	5633	5586	5513	5670	5550	107	1690	500	3730	10	1	21463555	1185	12.32	0.63	12	0.12	448.00	8711.00	8930	20230324	-38.19	4900	20221101	12.65	8930	-38.19	20230324	5050	9.31	20230726	8930	-38.19	20230324	4900	12.65	20221101	2.72	N	046140	500	107 억		193684	N	N	0	N	00	N
21	20230925	130458	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5540	-120	5	-2.12	96638650	17435	82.87	5580	5660	5500	7350	3970	5660	5542.80	0.90	0	-3449	5753	5706	5633	5586	5513	5670	5550	107	1690	500	3730	10	1	21463555	1189	12.37	0.64	12	0.08	448.00	8711.00	8930	20230324	-37.96	4900	20221101	13.06	8930	-37.96	20230324	5050	9.70	20230726	8930	-37.96	20230324	4900	13.06	20221101	2.72	N	046140	500	107 억		193684	N	N	0	N	00	N
22	20230925	120502	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5540	-120	5	-2.12	83679210	15090	71.73	5580	5660	5500	7350	3970	5660	5545.34	0.90	0	-2916	5753	5706	5633	5586	5513	5670	5550	107	1690	500	3730	10	1	21463555	1189	12.37	0.64	12	0.07	448.00	8711.00	8930	20230324	-37.96	4900	20221101	13.06	8930	-37.96	20230324	5050	9.70	20230726	8930	-37.96	20230324	4900	13.06	20221101	2.72	N	046140	500	107 억		193684	N	N	0	N	00	N
23	20230925	110457	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5530	-130	5	-2.30	82034030	14793	70.32	5580	5660	5500	7350	3970	5660	5545.46	0.90	0	-2829	5753	5706	5633	5586	5513	5670	5550	107	1690	500	3730	10	1	21463555	1187	12.34	0.63	12	0.07	448.00	8711.00	8930	20230324	-38.07	4900	20221101	12.86	8930	-38.07	20230324	5050	9.50	20230726	8930	-38.07	20230324	4900	12.86	20221101	2.72	N	046140	500	107 억		193684	N	N	0	N	00	N
24	20230925	100459	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5550	-110	5	-1.94	37718450	6761	32.14	5580	5660	5550	7350	3970	5660	5578.83	0.90	0	-1953	5753	5706	5633	5586	5513	5670	5550	107	1690	500	3730	10	1	21463555	1191	12.39	0.64	12	0.03	448.00	8711.00	8930	20230324	-37.85	4900	20221101	13.27	8930	-37.85	20230324	5050	9.90	20230726	8930	-37.85	20230324	4900	13.27	20221101	2.72	N	046140	500	107 억		193684	N	N	0	N	00	N
25	20230925	090459	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5620	-40	5	-0.71	4645480	832	3.95	5580	5660	5580	7350	3970	5660	5583.51	0.90	0	-101	5753	5706	5633	5586	5513	5670	5550	107	1690	500	3730	10	1	21463555	1206	12.54	0.65	12	0.00	448.00	8711.00	8930	20230324	-37.07	4900	20221101	14.69	8930	-37.07	20230324	5050	11.29	20230726	8930	-37.07	20230324	4900	14.69	20221101	2.72	N	046140	500	107 억		193684	N	N	0	N	00	N
26	20230922	160514	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5660	10	2	0.18	111228400	19795	49.12	5680	5680	5560	7340	3960	5650	5618.29	0.91	0	-2506	5930	5790	5700	5560	5470	5745	5515	107	1690	500	3720	10	1	21463555	1215	12.63	0.65	12	0.09	448.00	8711.00	8930	20230324	-36.62	4900	20221101	15.51	8930	-36.62	20230324	5050	12.08	20230726	8930	-36.62	20230324	4900	15.51	20221101	2.75	N	046140	500	107 억		195892	N	N	0	N	00	N
27	20230922	150510	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5620	-30	5	-0.53	92061620	16391	40.67	5680	5680	5560	7340	3960	5650	5616.60	0.91	0	-2205	5930	5790	5700	5560	5470	5745	5515	107	1690	500	3720	10	1	21463555	1206	12.54	0.65	12	0.08	448.00	8711.00	8930	20230324	-37.07	4900	20221101	14.69	8930	-37.07	20230324	5050	11.29	20230726	8930	-37.07	20230324	4900	14.69	20221101	2.75	N	046140	500	107 억		195892	N	N	0	N	00	N
28	20230922	140512	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5630	-20	5	-0.35	85216900	15174	37.65	5680	5680	5560	7340	3960	5650	5615.98	0.91	0	-1807	5930	5790	5700	5560	5470	5745	5515	107	1690	500	3720	10	1	21463555	1208	12.57	0.65	12	0.07	448.00	8711.00	8930	20230324	-36.95	4900	20221101	14.90	8930	-36.95	20230324	5050	11.49	20230726	8930	-36.95	20230324	4900	14.90	20221101	2.75	N	046140	500	107 억		195892	N	N	0	N	00	N
29	20230922	130444	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5630	-20	5	-0.35	81883820	14582	36.18	5680	5680	5560	7340	3960	5650	5615.40	0.91	0	-1804	5930	5790	5700	5560	5470	5745	5515	107	1690	500	3720	10	1	21463555	1208	12.57	0.65	12	0.07	448.00	8711.00	8930	20230324	-36.95	4900	20221101	14.90	8930	-36.95	20230324	5050	11.49	20230726	8930	-36.95	20230324	4900	14.90	20221101	2.75	N	046140	500	107 억		195892	N	N	0	N	00	N
30	20230922	120440	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5670	20	2	0.35	78224940	13933	34.57	5680	5680	5560	7340	3960	5650	5614.36	0.91	0	-1697	5930	5790	5700	5560	5470	5745	5515	107	1690	500	3720	10	1	21463555	1217	12.66	0.65	12	0.06	448.00	8711.00	8930	20230324	-36.51	4900	20221101	15.71	8930	-36.51	20230324	5050	12.28	20230726	8930	-36.51	20230324	4900	15.71	20221101	2.75	N	046140	500	107 억		195892	N	N	0	N	00	N
31	20230922	110440	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5630	-20	5	-0.35	76332270	13598	33.74	5680	5680	5560	7340	3960	5650	5613.49	0.91	0	-1697	5930	5790	5700	5560	5470	5745	5515	107	1690	500	3720	10	1	21463555	1208	12.57	0.65	12	0.06	448.00	8711.00	8930	20230324	-36.95	4900	20221101	14.90	8930	-36.95	20230324	5050	11.49	20230726	8930	-36.95	20230324	4900	14.90	20221101	2.75	N	046140	500	107 억		195892	N	N	0	N	00	N
32	20230922	100440	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5650	0	3	0.00	61493760	10962	27.20	5680	5680	5560	7340	3960	5650	5609.72	0.91	0	-1905	5930	5790	5700	5560	5470	5745	5515	107	1690	500	3720	10	1	21463555	1213	12.61	0.65	12	0.05	448.00	8711.00	8930	20230324	-36.73	4900	20221101	15.31	8930	-36.73	20230324	5050	11.88	20230726	8930	-36.73	20230324	4900	15.31	20221101	2.75	N	046140	500	107 억		195892	N	N	0	N	00	N
33	20230922	090435	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5590	-60	5	-1.06	4238310	754	1.87	5680	5680	5590	7340	3960	5650	5621.10	0.91	0	-492	5930	5790	5700	5560	5470	5745	5515	107	1690	500	3720	10	1	21463555	1200	12.48	0.64	12	0.00	448.00	8711.00	8930	20230324	-37.40	4900	20221101	14.08	8930	-37.40	20230324	5050	10.69	20230726	8930	-37.40	20230324	4900	14.08	20221101	2.75	N	046140	500	107 억		195892	N	N	0	N	00	N
34	20230921	160442	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5650	-130	5	-2.25	228635930	40296	95.99	5750	5840	5610	7510	4050	5780	5674.03	0.95	0	-12163	5966	5872	5816	5722	5666	5845	5695	107	1730	500	3810	10	1	21463555	1213	12.61	0.65	12	0.19	448.00	8711.00	8930	20230324	-36.73	4900	20221101	15.31	8930	-36.73	20230324	5050	11.88	20230726	8930	-36.73	20230324	4900	15.31	20221101	2.77	N	046140	500	107 억		203627	N	N	0	N	00	N
35	20230921	150436	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5640	-140	5	-2.42	199718920	35174	83.79	5750	5840	5610	7510	4050	5780	5678.03	0.95	0	-11973	5966	5872	5816	5722	5666	5845	5695	107	1730	500	3810	10	1	21463555	1211	12.59	0.65	12	0.16	448.00	8711.00	8930	20230324	-36.84	4900	20221101	15.10	8930	-36.84	20230324	5050	11.68	20230726	8930	-36.84	20230324	4900	15.10	20221101	2.77	N	046140	500	107 억		203627	N	N	0	N	00	N
36	20230921	140440	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5680	-100	5	-1.73	149884270	26345	62.76	5750	5840	5640	7510	4050	5780	5689.29	0.95	0	-10029	5966	5872	5816	5722	5666	5845	5695	107	1730	500	3810	10	1	21463555	1219	12.68	0.65	12	0.12	448.00	8711.00	8930	20230324	-36.39	4900	20221101	15.92	8930	-36.39	20230324	5050	12.48	20230726	8930	-36.39	20230324	4900	15.92	20221101	2.77	N	046140	500	107 억		203627	N	N	0	N	00	N
37	20230921	130434	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5660	-120	5	-2.08	125384420	22017	52.45	5750	5840	5650	7510	4050	5780	5694.89	0.95	0	-8535	5966	5872	5816	5722	5666	5845	5695	107	1730	500	3810	10	1	21463555	1215	12.63	0.65	12	0.10	448.00	8711.00	8930	20230324	-36.62	4900	20221101	15.51	8930	-36.62	20230324	5050	12.08	20230726	8930	-36.62	20230324	4900	15.51	20221101	2.77	N	046140	500	107 억		203627	N	N	0	N	00	N
38	20230921	120431	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5660	-120	5	-2.08	110563350	19398	46.21	5750	5840	5660	7510	4050	5780	5699.73	0.95	0	-7059	5966	5872	5816	5722	5666	5845	5695	107	1730	500	3810	10	1	21463555	1215	12.63	0.65	12	0.09	448.00	8711.00	8930	20230324	-36.62	4900	20221101	15.51	8930	-36.62	20230324	5050	12.08	20230726	8930	-36.62	20230324	4900	15.51	20221101	2.77	N	046140	500	107 억		203627	N	N	0	N	00	N
39	20230921	110442	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5680	-100	5	-1.73	96847820	16981	40.45	5750	5840	5660	7510	4050	5780	5703.30	0.95	0	-5027	5966	5872	5816	5722	5666	5845	5695	107	1730	500	3810	10	1	21463555	1219	12.68	0.65	12	0.08	448.00	8711.00	8930	20230324	-36.39	4900	20221101	15.92	8930	-36.39	20230324	5050	12.48	20230726	8930	-36.39	20230324	4900	15.92	20221101	2.77	N	046140	500	107 억		203627	N	N	0	N	00	N
40	20230921	100435	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5730	-50	5	-0.87	29878930	5209	12.41	5750	5840	5720	7510	4050	5780	5736.02	0.95	0	343	5966	5872	5816	5722	5666	5845	5695	107	1730	500	3810	10	1	21463555	1230	12.79	0.66	12	0.02	448.00	8711.00	8930	20230324	-35.83	4900	20221101	16.94	8930	-35.83	20230324	5050	13.47	20230726	8930	-35.83	20230324	4900	16.94	20221101	2.77	N	046140	500	107 억		203627	N	N	0	N	00	N
41	20230921	090440	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5760	-20	5	-0.35	12396710	2161	5.15	5750	5840	5720	7510	4050	5780	5736.56	0.95	0	967	5966	5872	5816	5722	5666	5845	5695	107	1730	500	3810	10	1	21463555	1236	12.86	0.66	12	0.01	448.00	8711.00	8930	20230324	-35.50	4900	20221101	17.55	8930	-35.50	20230324	5050	14.06	20230726	8930	-35.50	20230324	4900	17.55	20221101	2.77	N	046140	500	107 억		203627	N	N	0	N	00	N
42	20230920	160439	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5780	-130	5	-2.20	244390650	41972	76.16	5900	5910	5760	7680	4140	5910	5822.71	0.95	0	-6208	6223	6066	5943	5786	5663	6005	5725	107	1770	500	3900	10	1	21463555	1241	12.90	0.66	12	0.20	448.00	8711.00	8930	20230324	-35.27	4900	20221101	17.96	8930	-35.27	20230324	5050	14.46	20230726	8930	-35.27	20230324	4900	17.96	20221101	2.92	N	046140	500	107 억		203903	N	N	0	N	00	N
43	20230920	150429	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5790	-120	5	-2.03	217437020	37320	67.72	5900	5910	5760	7680	4140	5910	5826.29	0.95	0	-5751	6223	6066	5943	5786	5663	6005	5725	107	1770	500	3900	10	1	21463555	1243	12.92	0.66	12	0.17	448.00	8711.00	8930	20230324	-35.16	4900	20221101	18.16	8930	-35.16	20230324	5050	14.65	20230726	8930	-35.16	20230324	4900	18.16	20221101	2.92	N	046140	500	107 억		203903	N	N	0	N	00	N
44	20230920	140433	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5760	-150	5	-2.54	204387040	35060	63.62	5900	5910	5760	7680	4140	5910	5829.64	0.95	0	-4302	6223	6066	5943	5786	5663	6005	5725	107	1770	500	3900	10	1	21463555	1236	12.86	0.66	12	0.16	448.00	8711.00	8930	20230324	-35.50	4900	20221101	17.55	8930	-35.50	20230324	5050	14.06	20230726	8930	-35.50	20230324	4900	17.55	20221101	2.92	N	046140	500	107 억		203903	N	N	0	N	00	N
45	20230920	130431	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5780	-130	5	-2.20	174286720	29855	54.17	5900	5910	5770	7680	4140	5910	5837.77	0.95	0	-2401	6223	6066	5943	5786	5663	6005	5725	107	1770	500	3900	10	1	21463555	1241	12.90	0.66	12	0.14	448.00	8711.00	8930	20230324	-35.27	4900	20221101	17.96	8930	-35.27	20230324	5050	14.46	20230726	8930	-35.27	20230324	4900	17.96	20221101	2.92	N	046140	500	107 억		203903	N	N	0	N	00	N
46	20230920	120430	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5800	-110	5	-1.86	144623260	24729	44.87	5900	5910	5790	7680	4140	5910	5848.33	0.95	0	-2111	6223	6066	5943	5786	5663	6005	5725	107	1770	500	3900	10	1	21463555	1245	12.95	0.67	12	0.12	448.00	8711.00	8930	20230324	-35.05	4900	20221101	18.37	8930	-35.05	20230324	5050	14.85	20230726	8930	-35.05	20230324	4900	18.37	20221101	2.92	N	046140	500	107 억		203903	N	N	0	N	00	N
47	20230920	110434	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5850	-60	5	-1.02	90364100	15407	27.96	5900	5910	5840	7680	4140	5910	5865.13	0.95	0	-1490	6223	6066	5943	5786	5663	6005	5725	107	1770	500	3900	10	1	21463555	1256	13.06	0.67	12	0.07	448.00	8711.00	8930	20230324	-34.49	4900	20221101	19.39	8930	-34.49	20230324	5050	15.84	20230726	8930	-34.49	20230324	4900	19.39	20221101	2.92	N	046140	500	107 억		203903	N	N	0	N	00	N
48	20230920	100426	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5880	-30	5	-0.51	32886720	5596	10.15	5900	5910	5860	7680	4140	5910	5876.83	0.95	0	-1402	6223	6066	5943	5786	5663	6005	5725	107	1770	500	3900	10	1	21463555	1262	13.12	0.68	12	0.03	448.00	8711.00	8930	20230324	-34.15	4900	20221101	20.00	8930	-34.15	20230324	5050	16.44	20230726	8930	-34.15	20230324	4900	20.00	20221101	2.92	N	046140	500	107 억		203903	N	N	0	N	00	N
49	20230920	090431	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5870	-40	5	-0.68	5738350	973	1.77	5900	5910	5870	7680	4140	5910	5897.58	0.95	0	-521	6223	6066	5943	5786	5663	6005	5725	107	1770	500	3900	10	1	21463555	1260	13.10	0.67	12	0.00	448.00	8711.00	8930	20230324	-34.27	4900	20221101	19.80	8930	-34.27	20230324	5050	16.24	20230726	8930	-34.27	20230324	4900	19.80	20221101	2.92	N	046140	500	107 억		203903	N	N	0	N	00	N
50	20230919	160429	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5910	-110	5	-1.83	316597170	53828	34.97	5920	6100	5820	7820	4220	6020	5881.60	1.04	0	-19920	6273	6146	5973	5846	5673	6210	5910	107	1800	500	3970	10	1	21463555	1268	13.19	0.68	12	0.25	448.00	8711.00	8930	20230324	-33.82	4900	20221101	20.61	8930	-33.82	20230324	5050	17.03	20230726	8930	-33.82	20230324	4900	20.61	20221101	2.90	N	046140	500	107 억		223168	N	N	0	N	00	N
51	20230919	150429	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5870	-150	5	-2.49	289881540	49287	32.02	5920	6100	5820	7820	4220	6020	5881.50	1.04	0	-19231	6273	6146	5973	5846	5673	6210	5910	107	1800	500	3970	10	1	21463555	1260	13.10	0.67	12	0.23	448.00	8711.00	8930	20230324	-34.27	4900	20221101	19.80	8930	-34.27	20230324	5050	16.24	20230726	8930	-34.27	20230324	4900	19.80	20221101	2.90	N	046140	500	107 억		223168	N	N	0	N	00	N
52	20230919	140428	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5840	-180	5	-2.99	257382550	43725	28.40	5920	6100	5820	7820	4220	6020	5886.39	1.04	0	-14111	6273	6146	5973	5846	5673	6210	5910	107	1800	500	3970	10	1	21463555	1253	13.04	0.67	12	0.20	448.00	8711.00	8930	20230324	-34.60	4900	20221101	19.18	8930	-34.60	20230324	5050	15.64	20230726	8930	-34.60	20230324	4900	19.18	20221101	2.90	N	046140	500	107 억		223168	N	N	0	N	00	N
53	20230919	130422	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5850	-170	5	-2.82	240805770	40888	26.56	5920	6100	5820	7820	4220	6020	5889.40	1.04	0	-11415	6273	6146	5973	5846	5673	6210	5910	107	1800	500	3970	10	1	21463555	1256	13.06	0.67	12	0.19	448.00	8711.00	8930	20230324	-34.49	4900	20221101	19.39	8930	-34.49	20230324	5050	15.84	20230726	8930	-34.49	20230324	4900	19.39	20221101	2.90	N	046140	500	107 억		223168	N	N	0	N	00	N
54	20230919	120435	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5850	-170	5	-2.82	233697950	39670	25.77	5920	6100	5820	7820	4220	6020	5891.05	1.04	0	-11317	6273	6146	5973	5846	5673	6210	5910	107	1800	500	3970	10	1	21463555	1256	13.06	0.67	12	0.18	448.00	8711.00	8930	20230324	-34.49	4900	20221101	19.39	8930	-34.49	20230324	5050	15.84	20230726	8930	-34.49	20230324	4900	19.39	20221101	2.90	N	046140	500	107 억		223168	N	N	0	N	00	N
55	20230919	110433	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5860	-160	5	-2.66	214180180	36327	23.60	5920	6100	5820	7820	4220	6020	5895.90	1.04	0	-9267	6273	6146	5973	5846	5673	6210	5910	107	1800	500	3970	10	1	21463555	1258	13.08	0.67	12	0.17	448.00	8711.00	8930	20230324	-34.38	4900	20221101	19.59	8930	-34.38	20230324	5050	16.04	20230726	8930	-34.38	20230324	4900	19.59	20221101	2.90	N	046140	500	107 억		223168	N	N	0	N	00	N
56	20230919	100429	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5840	-180	5	-2.99	133740350	22551	14.65	5920	6100	5830	7820	4220	6020	5930.57	1.04	0	-7820	6273	6146	5973	5846	5673	6210	5910	107	1800	500	3970	10	1	21463555	1253	13.04	0.67	12	0.11	448.00	8711.00	8930	20230324	-34.60	4900	20221101	19.18	8930	-34.60	20230324	5050	15.64	20230726	8930	-34.60	20230324	4900	19.18	20221101	2.90	N	046140	500	107 억		223168	N	N	0	N	00	N
57	20230919	090429	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5970	-50	5	-0.83	25430740	4295	2.79	5920	5980	5920	7820	4220	6020	5921.01	1.04	0	-374	6273	6146	5973	5846	5673	6210	5910	107	1800	500	3970	10	1	21463555	1281	13.33	0.69	12	0.02	448.00	8711.00	8930	20230324	-33.15	4900	20221101	21.84	8930	-33.15	20230324	5050	18.22	20230726	8930	-33.15	20230324	4900	21.84	20221101	2.90	N	046140	500	107 억		223168	N	N	0	N	00	N
58	20230918	160430	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6020	150	2	2.56	916578800	152064	272.89	5920	6100	5800	7630	4110	5870	6027.62	1.11	0	-17454	5996	5932	5856	5792	5716	5895	5755	107	1760	500	3870	10	1	21463555	1292	13.44	0.69	12	0.71	448.00	8711.00	8930	20230324	-32.59	4900	20221101	22.86	8930	-32.59	20230324	5050	19.21	20230726	8930	-32.59	20230324	4900	22.86	20221101	2.81	N	046140	500	107 억		239227	N	N	0	N	00	N
59	20230918	150427	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6060	190	2	3.24	869334350	144243	258.85	5920	6100	5800	7630	4110	5870	6026.87	1.11	0	-16614	5996	5932	5856	5792	5716	5895	5755	107	1760	500	3870	10	1	21463555	1301	13.53	0.70	12	0.67	448.00	8711.00	8930	20230324	-32.14	4900	20221101	23.67	8930	-32.14	20230324	5050	20.00	20230726	8930	-32.14	20230324	4900	23.67	20221101	2.81	N	046140	500	107 억		239227	N	N	0	N	00	N
60	20230918	140439	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6080	210	2	3.58	757415990	125803	225.76	5920	6100	5800	7630	4110	5870	6020.65	1.11	0	-14952	5996	5932	5856	5792	5716	5895	5755	107	1760	500	3870	10	1	21463555	1305	13.57	0.70	12	0.59	448.00	8711.00	8930	20230324	-31.91	4900	20221101	24.08	8930	-31.91	20230324	5050	20.40	20230726	8930	-31.91	20230324	4900	24.08	20221101	2.81	N	046140	500	107 억		239227	N	N	0	N	00	N
61	20230918	130429	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6080	210	2	3.58	675757040	112391	201.69	5920	6100	5800	7630	4110	5870	6012.55	1.11	0	-12456	5996	5932	5856	5792	5716	5895	5755	107	1760	500	3870	10	1	21463555	1305	13.57	0.70	12	0.52	448.00	8711.00	8930	20230324	-31.91	4900	20221101	24.08	8930	-31.91	20230324	5050	20.40	20230726	8930	-31.91	20230324	4900	24.08	20221101	2.81	N	046140	500	107 억		239227	N	N	0	N	00	N
62	20230918	120430	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6060	190	2	3.24	593668890	98884	177.45	5920	6070	5800	7630	4110	5870	6003.69	1.11	0	-11967	5996	5932	5856	5792	5716	5895	5755	107	1760	500	3870	10	1	21463555	1301	13.53	0.70	12	0.46	448.00	8711.00	8930	20230324	-32.14	4900	20221101	23.67	8930	-32.14	20230324	5050	20.00	20230726	8930	-32.14	20230324	4900	23.67	20221101	2.81	N	046140	500	107 억		239227	N	N	0	N	00	N
63	20230918	110430	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6000	130	2	2.21	521099750	86889	155.93	5920	6070	5800	7630	4110	5870	5997.30	1.11	0	-12942	5996	5932	5856	5792	5716	5895	5755	107	1760	500	3870	10	1	21463555	1288	13.39	0.69	12	0.40	448.00	8711.00	8930	20230324	-32.81	4900	20221101	22.45	8930	-32.81	20230324	5050	18.81	20230726	8930	-32.81	20230324	4900	22.45	20221101	2.81	N	046140	500	107 억		239227	N	N	0	N	00	N
64	20230918	100426	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5980	110	2	1.87	305944970	51130	91.76	5920	6070	5800	7630	4110	5870	5983.67	1.11	0	-26616	5996	5932	5856	5792	5716	5895	5755	107	1760	500	3870	10	1	21463555	1284	13.35	0.69	12	0.24	448.00	8711.00	8930	20230324	-33.03	4900	20221101	22.04	8930	-33.03	20230324	5050	18.42	20230726	8930	-33.03	20230324	4900	22.04	20221101	2.81	N	046140	500	107 억		239227	N	N	0	N	00	N
65	20230918	090422	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5840	-30	5	-0.51	23959260	4074	7.31	5920	5920	5800	7630	4110	5870	5881.02	1.11	0	-1792	5996	5932	5856	5792	5716	5895	5755	107	1760	500	3870	10	1	21463555	1253	13.04	0.67	12	0.02	448.00	8711.00	8930	20230324	-34.60	4900	20221101	19.18	8930	-34.60	20230324	5050	15.64	20230726	8930	-34.60	20230324	4900	19.18	20221101	2.81	N	046140	500	107 억		239227	N	N	0	N	00	N
66	20230915	160426	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5870	-20	5	-0.34	323190250	55416	40.38	5880	5920	5780	7650	4130	5890	5832.07	1.08	0	8120	6043	5966	5863	5786	5683	5915	5735	107	1760	500	3880	10	1	21463555	1260	13.10	0.67	12	0.26	448.00	8711.00	8930	20230324	-34.27	4900	20221101	19.80	8930	-34.27	20230324	5050	16.24	20230726	8930	-34.27	20230324	4900	19.80	20221101	2.95	N	046140	500	107 억		230798	N	N	0	N	00	N
67	20230915	150428	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5850	-40	5	-0.68	302512730	51889	37.81	5880	5920	5780	7650	4130	5890	5830.00	1.08	0	9340	6043	5966	5863	5786	5683	5915	5735	107	1760	500	3880	10	1	21463555	1256	13.06	0.67	12	0.24	448.00	8711.00	8930	20230324	-34.49	4900	20221101	19.39	8930	-34.49	20230324	5050	15.84	20230726	8930	-34.49	20230324	4900	19.39	20221101	2.95	N	046140	500	107 억		230798	N	N	0	N	00	N
68	20230915	140426	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5840	-50	5	-0.85	277684750	47647	34.72	5880	5920	5780	7650	4130	5890	5827.96	1.08	0	11697	6043	5966	5863	5786	5683	5915	5735	107	1760	500	3880	10	1	21463555	1253	13.04	0.67	12	0.22	448.00	8711.00	8930	20230324	-34.60	4900	20221101	19.18	8930	-34.60	20230324	5050	15.64	20230726	8930	-34.60	20230324	4900	19.18	20221101	2.95	N	046140	500	107 억		230798	N	N	0	N	00	N
69	20230915	130424	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5890	0	3	0.00	268731840	46122	33.60	5880	5920	5780	7650	4130	5890	5826.54	1.08	0	12141	6043	5966	5863	5786	5683	5915	5735	107	1760	500	3880	10	1	21463555	1264	13.15	0.68	12	0.21	448.00	8711.00	8930	20230324	-34.04	4900	20221101	20.20	8930	-34.04	20230324	5050	16.63	20230726	8930	-34.04	20230324	4900	20.20	20221101	2.95	N	046140	500	107 억		230798	N	N	0	N	00	N
70	20230915	120430	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5890	0	3	0.00	257844780	44272	32.26	5880	5920	5780	7650	4130	5890	5824.11	1.08	0	12584	6043	5966	5863	5786	5683	5915	5735	107	1760	500	3880	10	1	21463555	1264	13.15	0.68	12	0.21	448.00	8711.00	8930	20230324	-34.04	4900	20221101	20.20	8930	-34.04	20230324	5050	16.63	20230726	8930	-34.04	20230324	4900	20.20	20221101	2.95	N	046140	500	107 억		230798	N	N	0	N	00	N
71	20230915	110430	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5820	-70	5	-1.19	179578730	30889	22.51	5880	5920	5780	7650	4130	5890	5813.68	1.08	0	8202	6043	5966	5863	5786	5683	5915	5735	107	1760	500	3880	10	1	21463555	1249	12.99	0.67	12	0.14	448.00	8711.00	8930	20230324	-34.83	4900	20221101	18.78	8930	-34.83	20230324	5050	15.25	20230726	8930	-34.83	20230324	4900	18.78	20221101	2.95	N	046140	500	107 억		230798	N	N	0	N	00	N
72	20230915	100431	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5830	-60	5	-1.02	113019310	19412	14.14	5880	5920	5780	7650	4130	5890	5822.14	1.08	0	6972	6043	5966	5863	5786	5683	5915	5735	107	1760	500	3880	10	1	21463555	1251	13.01	0.67	12	0.09	448.00	8711.00	8930	20230324	-34.71	4900	20221101	18.98	8930	-34.71	20230324	5050	15.45	20230726	8930	-34.71	20230324	4900	18.98	20221101	2.95	N	046140	500	107 억		230798	N	N	0	N	00	N
73	20230915	090423	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5870	-20	5	-0.34	3768310	641	0.47	5880	5920	5870	7650	4130	5890	5878.80	1.08	0	45	6043	5966	5863	5786	5683	5915	5735	107	1760	500	3880	10	1	21463555	1260	13.10	0.67	12	0.00	448.00	8711.00	8930	20230324	-34.27	4900	20221101	19.80	8930	-34.27	20230324	5050	16.24	20230726	8930	-34.27	20230324	4900	19.80	20221101	2.95	N	046140	500	107 억		230798	N	N	0	N	00	N
74	20230914	160427	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5890	-50	5	-0.84	801263440	137243	13.51	5940	5940	5760	7720	4160	5940	5835.95	0.89	0	34917	6800	6370	5920	5490	5040	6585	5705	107	1780	500	3920	10	1	21463555	1264	13.15	0.68	12	0.64	448.00	8711.00	8930	20230324	-34.04	4900	20221101	20.20	8930	-34.04	20230324	5050	16.63	20230726	8930	-34.04	20230324	4900	20.20	20221101	2.94	N	046140	500	107 억		192034	N	N	0	N	00	N
75	20230914	150419	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5880	-60	5	-1.01	751416510	128772	12.68	5940	5940	5760	7720	4160	5940	5834.85	0.89	0	34320	6800	6370	5920	5490	5040	6585	5705	107	1780	500	3920	10	1	21463555	1262	13.12	0.68	12	0.60	448.00	8711.00	8930	20230324	-34.15	4900	20221101	20.00	8930	-34.15	20230324	5050	16.44	20230726	8930	-34.15	20230324	4900	20.00	20221101	2.94	N	046140	500	107 억		192034	N	N	0	N	00	N
76	20230914	140419	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5890	-50	5	-0.84	681247500	116831	11.50	5940	5940	5760	7720	4160	5940	5830.60	0.89	0	32711	6800	6370	5920	5490	5040	6585	5705	107	1780	500	3920	10	1	21463555	1264	13.15	0.68	12	0.54	448.00	8711.00	8930	20230324	-34.04	4900	20221101	20.20	8930	-34.04	20230324	5050	16.63	20230726	8930	-34.04	20230324	4900	20.20	20221101	2.94	N	046140	500	107 억		192034	N	N	0	N	00	N
77	20230914	130416	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5850	-90	5	-1.52	629079050	107924	10.63	5940	5940	5760	7720	4160	5940	5828.41	0.89	0	30907	6800	6370	5920	5490	5040	6585	5705	107	1780	500	3920	10	1	21463555	1256	13.06	0.67	12	0.50	448.00	8711.00	8930	20230324	-34.49	4900	20221101	19.39	8930	-34.49	20230324	5050	15.84	20230726	8930	-34.49	20230324	4900	19.39	20221101	2.94	N	046140	500	107 억		192034	N	N	0	N	00	N
78	20230914	120426	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5820	-120	5	-2.02	455126580	78080	7.69	5940	5940	5760	7720	4160	5940	5828.29	0.89	0	23522	6800	6370	5920	5490	5040	6585	5705	107	1780	500	3920	10	1	21463555	1249	12.99	0.67	12	0.36	448.00	8711.00	8930	20230324	-34.83	4900	20221101	18.78	8930	-34.83	20230324	5050	15.25	20230726	8930	-34.83	20230324	4900	18.78	20221101	2.94	N	046140	500	107 억		192034	N	N	0	N	00	N
79	20230914	110420	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5820	-120	5	-2.02	391768440	67183	6.61	5940	5940	5760	7720	4160	5940	5830.58	0.89	0	23131	6800	6370	5920	5490	5040	6585	5705	107	1780	500	3920	10	1	21463555	1249	12.99	0.67	12	0.31	448.00	8711.00	8930	20230324	-34.83	4900	20221101	18.78	8930	-34.83	20230324	5050	15.25	20230726	8930	-34.83	20230324	4900	18.78	20221101	2.94	N	046140	500	107 억		192034	N	N	0	N	00	N
80	20230914	100415	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5830	-110	5	-1.85	366277910	62797	6.18	5940	5940	5760	7720	4160	5940	5831.90	0.89	0	21163	6800	6370	5920	5490	5040	6585	5705	107	1780	500	3920	10	1	21463555	1251	13.01	0.67	12	0.29	448.00	8711.00	8930	20230324	-34.71	4900	20221101	18.98	8930	-34.71	20230324	5050	15.45	20230726	8930	-34.71	20230324	4900	18.98	20221101	2.94	N	046140	500	107 억		192034	N	N	0	N	00	N
81	20230914	090422	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5890	-50	5	-0.84	47179000	8014	0.79	5940	5940	5800	7720	4160	5940	5883.68	0.89	0	-172	6800	6370	5920	5490	5040	6585	5705	107	1780	500	3920	10	1	21463555	1264	13.15	0.68	12	0.04	448.00	8711.00	8930	20230324	-34.04	4900	20221101	20.20	8930	-34.04	20230324	5050	16.63	20230726	8930	-34.04	20230324	4900	20.20	20221101	2.94	N	046140	500	107 억		192034	N	N	0	N	00	N
82	20230913	160425	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5940	450	2	8.20	6004282620	1005813	2273.49	5520	6350	5470	7130	3850	5490	5969.62	0.76	0	40655	5723	5606	5543	5426	5363	5575	5395	107	1640	500	3620	10	1	21463555	1275	13.26	0.68	12	4.69	448.00	8711.00	8930	20230324	-33.48	4900	20221101	21.22	8930	-33.48	20230324	5050	17.62	20230726	8930	-33.48	20230324	4900	21.22	20221101	2.92	N	046140	500	107 억		163602	N	N	0	N	00	N
83	20230913	150420	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5980	490	2	8.93	5609840150	939301	2123.15	5520	6350	5470	7130	3850	5490	5972.36	0.76	0	32466	5723	5606	5543	5426	5363	5575	5395	107	1640	500	3620	10	1	21463555	1284	13.35	0.69	12	4.38	448.00	8711.00	8930	20230324	-33.03	4900	20221101	22.04	8930	-33.03	20230324	5050	18.42	20230726	8930	-33.03	20230324	4900	22.04	20221101	2.92	N	046140	500	107 억		163602	N	N	0	N	00	N
84	20230913	140423	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5910	420	2	7.65	1454470690	250842	566.99	5520	5940	5470	7130	3850	5490	5798.35	0.76	0	25361	5723	5606	5543	5426	5363	5575	5395	107	1640	500	3620	10	1	21463555	1268	13.19	0.68	12	1.17	448.00	8711.00	8930	20230324	-33.82	4900	20221101	20.61	8930	-33.82	20230324	5050	17.03	20230726	8930	-33.82	20230324	4900	20.61	20221101	2.92	N	046140	500	107 억		163602	N	N	0	N	00	N
85	20230913	130413	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5880	390	2	7.10	1087366680	188502	426.08	5520	5940	5470	7130	3850	5490	5768.46	0.76	0	9817	5723	5606	5543	5426	5363	5575	5395	107	1640	500	3620	10	1	21463555	1262	13.12	0.68	12	0.88	448.00	8711.00	8930	20230324	-34.15	4900	20221101	20.00	8930	-34.15	20230324	5050	16.44	20230726	8930	-34.15	20230324	4900	20.00	20221101	2.92	N	046140	500	107 억		163602	N	N	0	N	00	N
86	20230913	120424	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5800	310	2	5.65	953423490	165540	374.18	5520	5940	5470	7130	3850	5490	5759.47	0.76	0	4056	5723	5606	5543	5426	5363	5575	5395	107	1640	500	3620	10	1	21463555	1245	12.95	0.67	12	0.77	448.00	8711.00	8930	20230324	-35.05	4900	20221101	18.37	8930	-35.05	20230324	5050	14.85	20230726	8930	-35.05	20230324	4900	18.37	20221101	2.92	N	046140	500	107 억		163602	N	N	0	N	00	N
87	20230913	110420	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5750	260	2	4.74	900564280	156411	353.54	5520	5940	5470	7130	3850	5490	5757.68	0.76	0	2484	5723	5606	5543	5426	5363	5575	5395	107	1640	500	3620	10	1	21463555	1234	12.83	0.66	12	0.73	448.00	8711.00	8930	20230324	-35.61	4900	20221101	17.35	8930	-35.61	20230324	5050	13.86	20230726	8930	-35.61	20230324	4900	17.35	20221101	2.92	N	046140	500	107 억		163602	N	N	0	N	00	N
88	20230913	100416	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5760	270	2	4.92	743509810	129096	291.80	5520	5940	5470	7130	3850	5490	5759.36	0.76	0	3708	5723	5606	5543	5426	5363	5575	5395	107	1640	500	3620	10	1	21463555	1236	12.86	0.66	12	0.60	448.00	8711.00	8930	20230324	-35.50	4900	20221101	17.55	8930	-35.50	20230324	5050	14.06	20230726	8930	-35.50	20230324	4900	17.55	20221101	2.92	N	046140	500	107 억		163602	N	N	0	N	00	N
89	20230913	090412	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5520	30	2	0.55	9174040	1669	3.77	5520	5520	5470	7130	3850	5490	5496.73	0.76	0	-1209	5723	5606	5543	5426	5363	5575	5395	107	1640	500	3620	10	1	21463555	1185	12.32	0.63	12	0.01	448.00	8711.00	8930	20230324	-38.19	4900	20221101	12.65	8930	-38.19	20230324	5050	9.31	20230726	8930	-38.19	20230324	4900	12.65	20221101	2.92	N	046140	500	107 억		163602	N	N	0	N	00	N
90	20230912	160410	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5490	-80	5	-1.44	245724390	44241	214.74	5600	5660	5480	7240	3900	5570	5554.22	0.76	0	-450	5756	5662	5606	5512	5456	5635	5485	107	1670	500	3670	10	1	21463555	1178	12.25	0.63	12	0.21	448.00	8711.00	8930	20230324	-38.52	4900	20221101	12.04	8930	-38.52	20230324	5050	8.71	20230726	8930	-38.52	20230324	4900	12.04	20221101	2.94	N	046140	500	107 억		164052	N	N	0	N	00	N
91	20230912	150419	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5490	-80	5	-1.44	232069490	41750	202.65	5600	5660	5480	7240	3900	5570	5558.55	0.76	0	-157	5756	5662	5606	5512	5456	5635	5485	107	1670	500	3670	10	1	21463555	1178	12.25	0.63	12	0.19	448.00	8711.00	8930	20230324	-38.52	4900	20221101	12.04	8930	-38.52	20230324	5050	8.71	20230726	8930	-38.52	20230324	4900	12.04	20221101	2.94	N	046140	500	107 억		164052	N	N	0	N	00	N
92	20230912	140417	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5500	-70	5	-1.26	211417260	37991	184.40	5600	5660	5490	7240	3900	5570	5564.93	0.76	0	947	5756	5662	5606	5512	5456	5635	5485	107	1670	500	3670	10	1	21463555	1180	12.28	0.63	12	0.18	448.00	8711.00	8930	20230324	-38.41	4900	20221101	12.24	8930	-38.41	20230324	5050	8.91	20230726	8930	-38.41	20230324	4900	12.24	20221101	2.94	N	046140	500	107 억		164052	N	N	0	N	00	N
93	20230912	130415	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5550	-20	5	-0.36	188120530	33767	163.90	5600	5660	5520	7240	3900	5570	5571.14	0.76	0	3962	5756	5662	5606	5512	5456	5635	5485	107	1670	500	3670	10	1	21463555	1191	12.39	0.64	12	0.16	448.00	8711.00	8930	20230324	-37.85	4900	20221101	13.27	8930	-37.85	20230324	5050	9.90	20230726	8930	-37.85	20230324	4900	13.27	20221101	2.94	N	046140	500	107 억		164052	N	N	0	N	00	N
94	20230912	120410	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5550	-20	5	-0.36	176089190	31593	153.35	5600	5660	5520	7240	3900	5570	5573.68	0.76	0	4323	5756	5662	5606	5512	5456	5635	5485	107	1670	500	3670	10	1	21463555	1191	12.39	0.64	12	0.15	448.00	8711.00	8930	20230324	-37.85	4900	20221101	13.27	8930	-37.85	20230324	5050	9.90	20230726	8930	-37.85	20230324	4900	13.27	20221101	2.94	N	046140	500	107 억		164052	N	N	0	N	00	N
95	20230912	110414	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5560	-10	5	-0.18	91153120	16294	79.09	5600	5660	5550	7240	3900	5570	5594.28	0.76	0	3884	5756	5662	5606	5512	5456	5635	5485	107	1670	500	3670	10	1	21463555	1193	12.41	0.64	12	0.08	448.00	8711.00	8930	20230324	-37.74	4900	20221101	13.47	8930	-37.74	20230324	5050	10.10	20230726	8930	-37.74	20230324	4900	13.47	20221101	2.94	N	046140	500	107 억		164052	N	N	0	N	00	N
96	20230912	100413	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5630	60	2	1.08	37154150	6613	32.10	5600	5660	5590	7240	3900	5570	5618.35	0.76	0	2787	5756	5662	5606	5512	5456	5635	5485	107	1670	500	3670	10	1	21463555	1208	12.57	0.65	12	0.03	448.00	8711.00	8930	20230324	-36.95	4900	20221101	14.90	8930	-36.95	20230324	5050	11.49	20230726	8930	-36.95	20230324	4900	14.90	20221101	2.94	N	046140	500	107 억		164052	N	N	0	N	00	N
97	20230912	090418	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5620	50	2	0.90	16058460	2864	13.90	5600	5620	5590	7240	3900	5570	5607.00	0.76	0	2182	5756	5662	5606	5512	5456	5635	5485	107	1670	500	3670	10	1	21463555	1206	12.54	0.65	12	0.01	448.00	8711.00	8930	20230324	-37.07	4900	20221101	14.69	8930	-37.07	20230324	5050	11.29	20230726	8930	-37.07	20230324	4900	14.69	20221101	2.94	N	046140	500	107 억		164052	N	N	0	N	00	N
98	20230911	160410	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5570	-90	5	-1.59	114404230	20394	68.86	5620	5700	5550	7350	3970	5660	5609.71	0.77	0	-1326	5760	5710	5630	5580	5500	5735	5605	107	1690	500	3730	10	1	21463555	1196	12.43	0.64	12	0.10	448.00	8711.00	8930	20230324	-37.63	4900	20221101	13.67	8930	-37.63	20230324	5050	10.30	20230726	8930	-37.63	20230324	4900	13.67	20221101	2.99	N	046140	500	107 억		165554	N	N	0	N	00	N
99	20230911	150416	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5570	-90	5	-1.59	104662360	18640	62.94	5620	5700	5550	7350	3970	5660	5614.93	0.77	0	-1190	5760	5710	5630	5580	5500	5735	5605	107	1690	500	3730	10	1	21463555	1196	12.43	0.64	12	0.09	448.00	8711.00	8930	20230324	-37.63	4900	20221101	13.67	8930	-37.63	20230324	5050	10.30	20230726	8930	-37.63	20230324	4900	13.67	20221101	2.99	N	046140	500	107 억		165554	N	N	0	N	00	N
100	20230911	140422	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5620	-40	5	-0.71	86387270	15361	51.87	5620	5700	5600	7350	3970	5660	5623.81	0.77	0	30	5760	5710	5630	5580	5500	5735	5605	107	1690	500	3730	10	1	21463555	1206	12.54	0.65	12	0.07	448.00	8711.00	8930	20230324	-37.07	4900	20221101	14.69	8930	-37.07	20230324	5050	11.29	20230726	8930	-37.07	20230324	4900	14.69	20221101	2.99	N	046140	500	107 억		165554	N	N	0	N	00	N
101	20230911	130406	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5620	-40	5	-0.71	68374270	12147	41.01	5620	5700	5610	7350	3970	5660	5628.90	0.77	0	130	5760	5710	5630	5580	5500	5735	5605	107	1690	500	3730	10	1	21463555	1206	12.54	0.65	12	0.06	448.00	8711.00	8930	20230324	-37.07	4900	20221101	14.69	8930	-37.07	20230324	5050	11.29	20230726	8930	-37.07	20230324	4900	14.69	20221101	2.99	N	046140	500	107 억		165554	N	N	0	N	00	N
102	20230911	120412	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5630	-30	5	-0.53	44394870	7890	26.64	5620	5700	5610	7350	3970	5660	5626.73	0.77	0	-106	5760	5710	5630	5580	5500	5735	5605	107	1690	500	3730	10	1	21463555	1208	12.57	0.65	12	0.04	448.00	8711.00	8930	20230324	-36.95	4900	20221101	14.90	8930	-36.95	20230324	5050	11.49	20230726	8930	-36.95	20230324	4900	14.90	20221101	2.99	N	046140	500	107 억		165554	N	N	0	N	00	N
103	20230911	110404	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5650	-10	5	-0.18	40815920	7256	24.50	5620	5700	5610	7350	3970	5660	5625.13	0.77	0	-73	5760	5710	5630	5580	5500	5735	5605	107	1690	500	3730	10	1	21463555	1213	12.61	0.65	12	0.03	448.00	8711.00	8930	20230324	-36.73	4900	20221101	15.31	8930	-36.73	20230324	5050	11.88	20230726	8930	-36.73	20230324	4900	15.31	20221101	2.99	N	046140	500	107 억		165554	N	N	0	N	00	N
104	20230911	100406	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5650	-10	5	-0.18	38460480	6838	23.09	5620	5700	5610	7350	3970	5660	5624.52	0.77	0	-58	5760	5710	5630	5580	5500	5735	5605	107	1690	500	3730	10	1	21463555	1213	12.61	0.65	12	0.03	448.00	8711.00	8930	20230324	-36.73	4900	20221101	15.31	8930	-36.73	20230324	5050	11.88	20230726	8930	-36.73	20230324	4900	15.31	20221101	2.99	N	046140	500	107 억		165554	N	N	0	N	00	N
105	20230911	090406	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5660	0	3	0.00	1264540	225	0.76	5620	5660	5620	7350	3970	5660	5620.18	0.77	0	41	5760	5710	5630	5580	5500	5735	5605	107	1690	500	3730	10	1	21463555	1215	12.63	0.65	12	0.00	448.00	8711.00	8930	20230324	-36.62	4900	20221101	15.51	8930	-36.62	20230324	5050	12.08	20230726	8930	-36.62	20230324	4900	15.51	20221101	2.99	N	046140	500	107 억		165554	N	N	0	N	00	N
106	20230908	160411	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5660	60	2	1.07	165244700	29609	85.80	5640	5680	5550	7280	3920	5600	5580.62	0.76	0	2391	5793	5696	5643	5546	5493	5670	5520	107	1680	500	3690	10	1	21463555	1215	12.63	0.65	12	0.14	448.00	8711.00	8930	20230324	-36.62	4900	20221101	15.51	8930	-36.62	20230324	5050	12.08	20230726	8930	-36.62	20230324	4900	15.51	20221101	3.02	N	046140	500	107 억		163163	N	N	0	N	00	N
107	20230908	150412	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5620	20	2	0.36	159597190	28610	82.91	5640	5650	5550	7280	3920	5600	5578.37	0.76	0	2397	5793	5696	5643	5546	5493	5670	5520	107	1680	500	3690	10	1	21463555	1206	12.54	0.65	12	0.13	448.00	8711.00	8930	20230324	-37.07	4900	20221101	14.69	8930	-37.07	20230324	5050	11.29	20230726	8930	-37.07	20230324	4900	14.69	20221101	3.02	N	046140	500	107 억		163163	N	N	0	N	00	N
108	20230908	140413	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5600	0	3	0.00	144793120	25962	75.23	5640	5650	5550	7280	3920	5600	5577.12	0.76	0	2046	5793	5696	5643	5546	5493	5670	5520	107	1680	500	3690	10	1	21463555	1202	12.50	0.64	12	0.12	448.00	8711.00	8930	20230324	-37.29	4900	20221101	14.29	8930	-37.29	20230324	5050	10.89	20230726	8930	-37.29	20230324	4900	14.29	20221101	3.02	N	046140	500	107 억		163163	N	N	0	N	00	N
109	20230908	130412	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5570	-30	5	-0.54	131155020	23520	68.16	5640	5650	5550	7280	3920	5600	5576.32	0.76	0	2596	5793	5696	5643	5546	5493	5670	5520	107	1680	500	3690	10	1	21463555	1196	12.43	0.64	12	0.11	448.00	8711.00	8930	20230324	-37.63	4900	20221101	13.67	8930	-37.63	20230324	5050	10.30	20230726	8930	-37.63	20230324	4900	13.67	20221101	3.02	N	046140	500	107 억		163163	N	N	0	N	00	N
110	20230908	120419	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5570	-30	5	-0.54	82461180	14749	42.74	5640	5650	5550	7280	3920	5600	5590.97	0.76	0	-3420	5793	5696	5643	5546	5493	5670	5520	107	1680	500	3690	10	1	21463555	1196	12.43	0.64	12	0.07	448.00	8711.00	8930	20230324	-37.63	4900	20221101	13.67	8930	-37.63	20230324	5050	10.30	20230726	8930	-37.63	20230324	4900	13.67	20221101	3.02	N	046140	500	107 억		163163	N	N	0	N	00	N
111	20230908	110415	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5580	-20	5	-0.36	66190300	11828	34.28	5640	5650	5550	7280	3920	5600	5596.07	0.76	0	-2972	5793	5696	5643	5546	5493	5670	5520	107	1680	500	3690	10	1	21463555	1198	12.46	0.64	12	0.06	448.00	8711.00	8930	20230324	-37.51	4900	20221101	13.88	8930	-37.51	20230324	5050	10.50	20230726	8930	-37.51	20230324	4900	13.88	20221101	3.02	N	046140	500	107 억		163163	N	N	0	N	00	N
112	20230908	100411	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5600	0	3	0.00	46402640	8282	24.00	5640	5650	5550	7280	3920	5600	5602.83	0.76	0	-2721	5793	5696	5643	5546	5493	5670	5520	107	1680	500	3690	10	1	21463555	1202	12.50	0.64	12	0.04	448.00	8711.00	8930	20230324	-37.29	4900	20221101	14.29	8930	-37.29	20230324	5050	10.89	20230726	8930	-37.29	20230324	4900	14.29	20221101	3.02	N	046140	500	107 억		163163	N	N	0	N	00	N
113	20230908	090418	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5590	-10	5	-0.18	15702220	2791	8.09	5640	5650	5580	7280	3920	5600	5626.02	0.76	0	-2428	5793	5696	5643	5546	5493	5670	5520	107	1680	500	3690	10	1	21463555	1200	12.48	0.64	12	0.01	448.00	8711.00	8930	20230324	-37.40	4900	20221101	14.08	8930	-37.40	20230324	5050	10.69	20230726	8930	-37.40	20230324	4900	14.08	20221101	3.02	N	046140	500	107 억		163163	N	N	0	N	00	N
114	20230907	160409	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5600	-120	5	-2.10	192762310	34214	139.54	5730	5740	5590	7430	4010	5720	5634.19	0.80	0	-7602	5820	5770	5700	5650	5580	5780	5660	107	1710	500	3770	10	1	21463555	1202	12.50	0.64	12	0.16	448.00	8711.00	8930	20230324	-37.29	4900	20221101	14.29	8930	-37.29	20230324	5050	10.89	20230726	8930	-37.29	20230324	4900	14.29	20221101	3.04	N	046140	500	107 억		170765	N	N	0	N	00	N
115	20230907	150410	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5600	-120	5	-2.10	179390470	31830	129.81	5730	5740	5590	7430	4010	5720	5635.89	0.80	0	-6948	5820	5770	5700	5650	5580	5780	5660	107	1710	500	3770	10	1	21463555	1202	12.50	0.64	12	0.15	448.00	8711.00	8930	20230324	-37.29	4900	20221101	14.29	8930	-37.29	20230324	5050	10.89	20230726	8930	-37.29	20230324	4900	14.29	20221101	3.04	N	046140	500	107 억		170765	N	N	0	N	00	N
116	20230907	140409	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5620	-100	5	-1.75	135959220	24081	98.21	5730	5740	5590	7430	4010	5720	5645.91	0.80	0	-7126	5820	5770	5700	5650	5580	5780	5660	107	1710	500	3770	10	1	21463555	1206	12.54	0.65	12	0.11	448.00	8711.00	8930	20230324	-37.07	4900	20221101	14.69	8930	-37.07	20230324	5050	11.29	20230726	8930	-37.07	20230324	4900	14.69	20221101	3.04	N	046140	500	107 억		170765	N	N	0	N	00	N
117	20230907	130410	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5630	-90	5	-1.57	120771320	21392	87.24	5730	5740	5590	7430	4010	5720	5645.63	0.80	0	-5947	5820	5770	5700	5650	5580	5780	5660	107	1710	500	3770	10	1	21463555	1208	12.57	0.65	12	0.10	448.00	8711.00	8930	20230324	-36.95	4900	20221101	14.90	8930	-36.95	20230324	5050	11.49	20230726	8930	-36.95	20230324	4900	14.90	20221101	3.04	N	046140	500	107 억		170765	N	N	0	N	00	N
118	20230907	120416	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5610	-110	5	-1.92	117292550	20772	84.71	5730	5740	5600	7430	4010	5720	5646.67	0.80	0	-5457	5820	5770	5700	5650	5580	5780	5660	107	1710	500	3770	10	1	21463555	1204	12.52	0.64	12	0.10	448.00	8711.00	8930	20230324	-37.18	4900	20221101	14.49	8930	-37.18	20230324	5050	11.09	20230726	8930	-37.18	20230324	4900	14.49	20221101	3.04	N	046140	500	107 억		170765	N	N	0	N	00	N
119	20230907	110415	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5630	-90	5	-1.57	64398700	11347	46.28	5730	5740	5630	7430	4010	5720	5675.39	0.80	0	-2246	5820	5770	5700	5650	5580	5780	5660	107	1710	500	3770	10	1	21463555	1208	12.57	0.65	12	0.05	448.00	8711.00	8930	20230324	-36.95	4900	20221101	14.90	8930	-36.95	20230324	5050	11.49	20230726	8930	-36.95	20230324	4900	14.90	20221101	3.04	N	046140	500	107 억		170765	N	N	0	N	00	N
120	20230907	100410	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5660	-60	5	-1.05	45500390	7995	32.61	5730	5740	5640	7430	4010	5720	5691.11	0.80	0	-633	5820	5770	5700	5650	5580	5780	5660	107	1710	500	3770	10	1	21463555	1215	12.63	0.65	12	0.04	448.00	8711.00	8930	20230324	-36.62	4900	20221101	15.51	8930	-36.62	20230324	5050	12.08	20230726	8930	-36.62	20230324	4900	15.51	20221101	3.04	N	046140	500	107 억		170765	N	N	0	N	00	N
121	20230907	090415	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5720	0	3	0.00	939180	165	0.67	5730	5730	5670	7430	4010	5720	5692.00	0.80	0	-38	5820	5770	5700	5650	5580	5780	5660	107	1710	500	3770	10	1	21463555	1228	12.77	0.66	12	0.00	448.00	8711.00	8930	20230324	-35.95	4900	20221101	16.73	8930	-35.95	20230324	5050	13.27	20230726	8930	-35.95	20230324	4900	16.73	20221101	3.04	N	046140	500	107 억		170765	N	N	0	N	00	N
122	20230906	160410	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5720	50	2	0.88	134128350	23484	87.01	5720	5750	5630	7370	3970	5670	5711.48	0.81	0	-3461	5810	5740	5690	5620	5570	5715	5595	107	1700	500	3740	10	1	21463555	1228	12.77	0.66	12	0.11	448.00	8711.00	8930	20230324	-35.95	4900	20221101	16.73	8930	-35.95	20230324	5050	13.27	20230726	8930	-35.95	20230324	4900	16.73	20221101	3.03	N	046140	500	107 억		174226	N	N	0	N	00	N
123	20230906	150409	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5690	20	2	0.35	125354020	21942	81.30	5720	5750	5630	7370	3970	5670	5712.97	0.81	0	-3328	5810	5740	5690	5620	5570	5715	5595	107	1700	500	3740	10	1	21463555	1221	12.70	0.65	12	0.10	448.00	8711.00	8930	20230324	-36.28	4900	20221101	16.12	8930	-36.28	20230324	5050	12.67	20230726	8930	-36.28	20230324	4900	16.12	20221101	3.03	N	046140	500	107 억		174226	N	N	0	N	00	N
124	20230906	140411	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5720	50	2	0.88	108373670	18974	70.30	5720	5750	5630	7370	3970	5670	5711.69	0.81	0	-2714	5810	5740	5690	5620	5570	5715	5595	107	1700	500	3740	10	1	21463555	1228	12.77	0.66	12	0.09	448.00	8711.00	8930	20230324	-35.95	4900	20221101	16.73	8930	-35.95	20230324	5050	13.27	20230726	8930	-35.95	20230324	4900	16.73	20221101	3.03	N	046140	500	107 억		174226	N	N	0	N	00	N
125	20230906	130408	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5720	50	2	0.88	82581250	14476	53.64	5720	5740	5630	7370	3970	5670	5704.70	0.81	0	-2305	5810	5740	5690	5620	5570	5715	5595	107	1700	500	3740	10	1	21463555	1228	12.77	0.66	12	0.07	448.00	8711.00	8930	20230324	-35.95	4900	20221101	16.73	8930	-35.95	20230324	5050	13.27	20230726	8930	-35.95	20230324	4900	16.73	20221101	3.03	N	046140	500	107 억		174226	N	N	0	N	00	N
126	20230906	120412	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5710	40	2	0.71	45776270	8039	29.79	5720	5720	5630	7370	3970	5670	5694.27	0.81	0	-1144	5810	5740	5690	5620	5570	5715	5595	107	1700	500	3740	10	1	21463555	1226	12.75	0.66	12	0.04	448.00	8711.00	8930	20230324	-36.06	4900	20221101	16.53	8930	-36.06	20230324	5050	13.07	20230726	8930	-36.06	20230324	4900	16.53	20221101	3.03	N	046140	500	107 억		174226	N	N	0	N	00	N
127	20230906	110413	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5710	40	2	0.71	33956180	5964	22.10	5720	5720	5630	7370	3970	5670	5693.52	0.81	0	-1080	5810	5740	5690	5620	5570	5715	5595	107	1700	500	3740	10	1	21463555	1226	12.75	0.66	12	0.03	448.00	8711.00	8930	20230324	-36.06	4900	20221101	16.53	8930	-36.06	20230324	5050	13.07	20230726	8930	-36.06	20230324	4900	16.53	20221101	3.03	N	046140	500	107 억		174226	N	N	0	N	00	N
128	20230906	100401	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5710	40	2	0.71	30165830	5300	19.64	5720	5720	5630	7370	3970	5670	5691.67	0.81	0	-1075	5810	5740	5690	5620	5570	5715	5595	107	1700	500	3740	10	1	21463555	1226	12.75	0.66	12	0.02	448.00	8711.00	8930	20230324	-36.06	4900	20221101	16.53	8930	-36.06	20230324	5050	13.07	20230726	8930	-36.06	20230324	4900	16.53	20221101	3.03	N	046140	500	107 억		174226	N	N	0	N	00	N
129	20230906	090406	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5630	-40	5	-0.71	4894150	864	3.20	5720	5720	5630	7370	3970	5670	5664.53	0.81	0	-438	5810	5740	5690	5620	5570	5715	5595	107	1700	500	3740	10	1	21463555	1208	12.57	0.65	12	0.00	448.00	8711.00	8930	20230324	-36.95	4900	20221101	14.90	8930	-36.95	20230324	5050	11.49	20230726	8930	-36.95	20230324	4900	14.90	20221101	3.03	N	046140	500	107 억		174226	N	N	0	N	00	N
130	20230905	160404	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5670	0	3	0.00	147286090	25839	99.79	5690	5760	5640	7370	3970	5670	5700.18	0.83	0	-3261	5836	5752	5696	5612	5556	5725	5585	107	1700	500	3740	10	1	21463555	1217	12.66	0.65	12	0.12	448.00	8711.00	8930	20230324	-36.51	4900	20221101	15.71	8930	-36.51	20230324	5050	12.28	20230726	8930	-36.51	20230324	4900	15.71	20221101	3.08	N	046140	500	107 억		179171	N	N	0	N	00	N
131	20230905	150415	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5710	40	2	0.71	132840330	23295	89.97	5690	5760	5640	7370	3970	5670	5702.53	0.83	0	-3015	5836	5752	5696	5612	5556	5725	5585	107	1700	500	3740	10	1	21463555	1226	12.75	0.66	12	0.11	448.00	8711.00	8930	20230324	-36.06	4900	20221101	16.53	8930	-36.06	20230324	5050	13.07	20230726	8930	-36.06	20230324	4900	16.53	20221101	3.08	N	046140	500	107 억		179171	N	N	0	N	00	N
132	20230905	140412	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5730	60	2	1.06	120944140	21212	81.92	5690	5760	5640	7370	3970	5670	5701.68	0.83	0	-2449	5836	5752	5696	5612	5556	5725	5585	107	1700	500	3740	10	1	21463555	1230	12.79	0.66	12	0.10	448.00	8711.00	8930	20230324	-35.83	4900	20221101	16.94	8930	-35.83	20230324	5050	13.47	20230726	8930	-35.83	20230324	4900	16.94	20221101	3.08	N	046140	500	107 억		179171	N	N	0	N	00	N
133	20230905	130356	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5730	60	2	1.06	103353200	18143	70.07	5690	5750	5640	7370	3970	5670	5696.59	0.83	0	-2287	5836	5752	5696	5612	5556	5725	5585	107	1700	500	3740	10	1	21463555	1230	12.79	0.66	12	0.08	448.00	8711.00	8930	20230324	-35.83	4900	20221101	16.94	8930	-35.83	20230324	5050	13.47	20230726	8930	-35.83	20230324	4900	16.94	20221101	3.08	N	046140	500	107 억		179171	N	N	0	N	00	N
134	20230905	120404	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5750	80	2	1.41	97336570	17094	66.02	5690	5750	5640	7370	3970	5670	5694.20	0.83	0	-2122	5836	5752	5696	5612	5556	5725	5585	107	1700	500	3740	10	1	21463555	1234	12.83	0.66	12	0.08	448.00	8711.00	8930	20230324	-35.61	4900	20221101	17.35	8930	-35.61	20230324	5050	13.86	20230726	8930	-35.61	20230324	4900	17.35	20221101	3.08	N	046140	500	107 억		179171	N	N	0	N	00	N
135	20230905	110407	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5680	10	2	0.18	67235050	11841	45.73	5690	5750	5640	7370	3970	5670	5678.16	0.83	0	-1013	5836	5752	5696	5612	5556	5725	5585	107	1700	500	3740	10	1	21463555	1219	12.68	0.65	12	0.06	448.00	8711.00	8930	20230324	-36.39	4900	20221101	15.92	8930	-36.39	20230324	5050	12.48	20230726	8930	-36.39	20230324	4900	15.92	20221101	3.08	N	046140	500	107 억		179171	N	N	0	N	00	N
136	20230905	100402	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5670	0	3	0.00	37846720	6666	25.74	5690	5750	5640	7370	3970	5670	5677.58	0.83	0	-1754	5836	5752	5696	5612	5556	5725	5585	107	1700	500	3740	10	1	21463555	1217	12.66	0.65	12	0.03	448.00	8711.00	8930	20230324	-36.51	4900	20221101	15.71	8930	-36.51	20230324	5050	12.28	20230726	8930	-36.51	20230324	4900	15.71	20221101	3.08	N	046140	500	107 억		179171	N	N	0	N	00	N
137	20230905	090358	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5730	60	2	1.06	6243160	1097	4.24	5690	5750	5690	7370	3970	5670	5691.12	0.83	0	-144	5836	5752	5696	5612	5556	5725	5585	107	1700	500	3740	10	1	21463555	1230	12.79	0.66	12	0.01	448.00	8711.00	8930	20230324	-35.83	4900	20221101	16.94	8930	-35.83	20230324	5050	13.47	20230726	8930	-35.83	20230324	4900	16.94	20221101	3.08	N	046140	500	107 억		179171	N	N	0	N	00	N
138	20230904	160401	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5670	-100	5	-1.73	146869340	25844	52.24	5780	5780	5640	7500	4040	5770	5682.92	0.86	0	2257	5903	5836	5763	5696	5623	5800	5660	107	1730	500	3800	10	1	21463555	1217	12.66	0.65	12	0.12	448.00	8711.00	8930	20230324	-36.51	4900	20221101	15.71	8930	-36.51	20230324	5050	12.28	20230726	8930	-36.51	20230324	4900	15.71	20221101	3.10	N	046140	500	107 억		185629	N	N	0	N	00	N
139	20230904	150355	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5710	-60	5	-1.04	103181850	18144	36.67	5780	5780	5640	7500	4040	5770	5686.83	0.86	0	-3263	5903	5836	5763	5696	5623	5800	5660	107	1730	500	3800	10	1	21463555	1226	12.75	0.66	12	0.08	448.00	8711.00	8930	20230324	-36.06	4900	20221101	16.53	8930	-36.06	20230324	5050	13.07	20230726	8930	-36.06	20230324	4900	16.53	20221101	3.10	N	046140	500	107 억		185629	N	N	0	N	00	N
140	20230904	140351	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5680	-90	5	-1.56	87175330	15332	30.99	5780	5780	5640	7500	4040	5770	5685.84	0.86	0	-2812	5903	5836	5763	5696	5623	5800	5660	107	1730	500	3800	10	1	21463555	1219	12.68	0.65	12	0.07	448.00	8711.00	8930	20230324	-36.39	4900	20221101	15.92	8930	-36.39	20230324	5050	12.48	20230726	8930	-36.39	20230324	4900	15.92	20221101	3.10	N	046140	500	107 억		185629	N	N	0	N	00	N
141	20230904	130359	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5700	-70	5	-1.21	70701040	12431	25.13	5780	5780	5640	7500	4040	5770	5687.48	0.86	0	-4081	5903	5836	5763	5696	5623	5800	5660	107	1730	500	3800	10	1	21463555	1223	12.72	0.65	12	0.06	448.00	8711.00	8930	20230324	-36.17	4900	20221101	16.33	8930	-36.17	20230324	5050	12.87	20230726	8930	-36.17	20230324	4900	16.33	20221101	3.10	N	046140	500	107 억		185629	N	N	0	N	00	N
142	20230904	120352	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5700	-70	5	-1.21	55192050	9699	19.60	5780	5780	5640	7500	4040	5770	5690.49	0.86	0	-5766	5903	5836	5763	5696	5623	5800	5660	107	1730	500	3800	10	1	21463555	1223	12.72	0.65	12	0.05	448.00	8711.00	8930	20230324	-36.17	4900	20221101	16.33	8930	-36.17	20230324	5050	12.87	20230726	8930	-36.17	20230324	4900	16.33	20221101	3.10	N	046140	500	107 억		185629	N	N	0	N	00	N
143	20230904	110347	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5690	-80	5	-1.39	50528300	8882	17.95	5780	5780	5640	7500	4040	5770	5688.84	0.86	0	-5377	5903	5836	5763	5696	5623	5800	5660	107	1730	500	3800	10	1	21463555	1221	12.70	0.65	12	0.04	448.00	8711.00	8930	20230324	-36.28	4900	20221101	16.12	8930	-36.28	20230324	5050	12.67	20230726	8930	-36.28	20230324	4900	16.12	20221101	3.10	N	046140	500	107 억		185629	N	N	0	N	00	N
144	20230904	100349	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5690	-80	5	-1.39	38095310	6692	13.53	5780	5780	5640	7500	4040	5770	5692.66	0.86	0	-4279	5903	5836	5763	5696	5623	5800	5660	107	1730	500	3800	10	1	21463555	1221	12.70	0.65	12	0.03	448.00	8711.00	8930	20230324	-36.28	4900	20221101	16.12	8930	-36.28	20230324	5050	12.67	20230726	8930	-36.28	20230324	4900	16.12	20221101	3.10	N	046140	500	107 억		185629	N	N	0	N	00	N
145	20230904	090357	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5650	-120	5	-2.08	19689290	3458	6.99	5780	5780	5640	7500	4040	5770	5693.84	0.86	0	-2930	5903	5836	5763	5696	5623	5800	5660	107	1730	500	3800	10	1	21463555	1213	12.61	0.65	12	0.02	448.00	8711.00	8930	20230324	-36.73	4900	20221101	15.31	8930	-36.73	20230324	5050	11.88	20230726	8930	-36.73	20230324	4900	15.31	20221101	3.10	N	046140	500	107 억		185629	N	N	0	N	00	N
146	20230901	160350	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5770	-30	5	-0.52	261089810	45473	111.97	5830	5830	5690	7540	4060	5800	5741.64	0.86	0	1102	6006	5902	5846	5742	5686	5875	5715	107	1740	500	3820	10	1	21463555	1238	12.88	0.66	12	0.21	448.00	8711.00	8930	20230324	-35.39	4900	20221101	17.76	8930	-35.39	20230324	5050	14.26	20230726	8930	-35.39	20230324	4900	17.76	20221101	3.11	N	046140	500	107 억		183741	N	N	0	N	00	N
147	20230901	150357	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5700	-100	5	-1.72	220869650	38454	94.69	5830	5830	5690	7540	4060	5800	5743.74	0.86	0	1568	6006	5902	5846	5742	5686	5875	5715	107	1740	500	3820	10	1	21463555	1223	12.72	0.65	12	0.18	448.00	8711.00	8930	20230324	-36.17	4900	20221101	16.33	8930	-36.17	20230324	5050	12.87	20230726	8930	-36.17	20230324	4900	16.33	20221101	3.11	N	046140	500	107 억		183741	N	N	0	N	00	N
148	20230901	140354	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5750	-50	5	-0.86	181069480	31475	77.51	5830	5830	5700	7540	4060	5800	5752.80	0.86	0	1994	6006	5902	5846	5742	5686	5875	5715	107	1740	500	3820	10	1	21463555	1234	12.83	0.66	12	0.15	448.00	8711.00	8930	20230324	-35.61	4900	20221101	17.35	8930	-35.61	20230324	5050	13.86	20230726	8930	-35.61	20230324	4900	17.35	20221101	3.11	N	046140	500	107 억		183741	N	N	0	N	00	N
149	20230901	130348	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5740	-60	5	-1.03	169078190	29391	72.37	5830	5830	5700	7540	4060	5800	5752.72	0.86	0	2452	6006	5902	5846	5742	5686	5875	5715	107	1740	500	3820	10	1	21463555	1232	12.81	0.66	12	0.14	448.00	8711.00	8930	20230324	-35.72	4900	20221101	17.14	8930	-35.72	20230324	5050	13.66	20230726	8930	-35.72	20230324	4900	17.14	20221101	3.11	N	046140	500	107 억		183741	N	N	0	N	00	N
150	20230901	120350	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5750	-50	5	-0.86	151736690	26352	64.89	5830	5830	5710	7540	4060	5800	5758.07	0.86	0	2609	6006	5902	5846	5742	5686	5875	5715	107	1740	500	3820	10	1	21463555	1234	12.83	0.66	12	0.12	448.00	8711.00	8930	20230324	-35.61	4900	20221101	17.35	8930	-35.61	20230324	5050	13.86	20230726	8930	-35.61	20230324	4900	17.35	20221101	3.11	N	046140	500	107 억		183741	N	N	0	N	00	N
151	20230901	110350	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5770	-30	5	-0.52	119924940	20801	51.22	5830	5830	5730	7540	4060	5800	5765.34	0.86	0	4422	6006	5902	5846	5742	5686	5875	5715	107	1740	500	3820	10	1	21463555	1238	12.88	0.66	12	0.10	448.00	8711.00	8930	20230324	-35.39	4900	20221101	17.76	8930	-35.39	20230324	5050	14.26	20230726	8930	-35.39	20230324	4900	17.76	20221101	3.11	N	046140	500	107 억		183741	N	N	0	N	00	N
152	20230901	100348	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5780	-20	5	-0.34	77738390	13468	33.16	5830	5830	5730	7540	4060	5800	5772.08	0.86	0	2857	6006	5902	5846	5742	5686	5875	5715	107	1740	500	3820	10	1	21463555	1241	12.90	0.66	12	0.06	448.00	8711.00	8930	20230324	-35.27	4900	20221101	17.96	8930	-35.27	20230324	5050	14.46	20230726	8930	-35.27	20230324	4900	17.96	20221101	3.11	N	046140	500	107 억		183741	N	N	0	N	00	N
153	20230901	090344	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5830	30	2	0.52	3772790	648	1.60	5830	5830	5800	7540	4060	5800	5822.21	0.86	0	-295	6006	5902	5846	5742	5686	5875	5715	107	1740	500	3820	10	1	21463555	1251	13.01	0.67	12	0.00	448.00	8711.00	8930	20230324	-34.71	4900	20221101	18.98	8930	-34.71	20230324	5050	15.45	20230726	8930	-34.71	20230324	4900	18.98	20221101	3.11	N	046140	500	107 억		183741	N	N	0	N	00	N