KissMeData/173940/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	160852	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5700	120	2	2.15	166804310	30789	79.31	5580	5700	5330	7250	3910	5580	5417.66	0.40	0	14528	5853	5716	5553	5416	5253	5635	5335	77	1670	500	3900	10	1	15380759	877	-4.93	1.76	12	0.20	-1157.00	3240.00	8350	20230703	-31.74	4290	20221018	32.87	8350	-31.74	20230703	4905	16.21	20230320	8350	-31.74	20230703	4290	32.87	20221018	0.01	N	173940	500	76 억		61136	N	N	0	N	00	N
3	20230927	150901	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5530	-50	5	-0.90	143650440	26703	68.79	5580	5580	5330	7250	3910	5580	5379.56	0.40	0	14621	5853	5716	5553	5416	5253	5635	5335	77	1670	500	3900	10	1	15380759	851	-4.78	1.71	12	0.17	-1157.00	3240.00	8350	20230703	-33.77	4290	20221018	28.90	8350	-33.77	20230703	4905	12.74	20230320	8350	-33.77	20230703	4290	28.90	20221018	0.01	N	173940	500	76 억		61136	N	N	0	N	00	N
4	20230927	140902	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5520	-60	5	-1.08	142964960	26579	68.47	5580	5580	5330	7250	3910	5580	5378.87	0.40	0	14665	5853	5716	5553	5416	5253	5635	5335	77	1670	500	3900	10	1	15380759	849	-4.77	1.70	12	0.17	-1157.00	3240.00	8350	20230703	-33.89	4290	20221018	28.67	8350	-33.89	20230703	4905	12.54	20230320	8350	-33.89	20230703	4290	28.67	20221018	0.01	N	173940	500	76 억		61136	N	N	0	N	00	N
5	20230927	130849	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5460	-120	5	-2.15	138858980	25827	66.53	5580	5580	5330	7250	3910	5580	5376.50	0.40	0	14017	5853	5716	5553	5416	5253	5635	5335	77	1670	500	3900	10	1	15380759	840	-4.72	1.69	12	0.17	-1157.00	3240.00	8350	20230703	-34.61	4290	20221018	27.27	8350	-34.61	20230703	4905	11.31	20230320	8350	-34.61	20230703	4290	27.27	20221018	0.01	N	173940	500	76 억		61136	N	N	0	N	00	N
6	20230927	120850	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5440	-140	5	-2.51	137246720	25531	65.77	5580	5580	5330	7250	3910	5580	5375.69	0.40	0	13922	5853	5716	5553	5416	5253	5635	5335	77	1670	500	3900	10	1	15380759	837	-4.70	1.68	12	0.17	-1157.00	3240.00	8350	20230703	-34.85	4290	20221018	26.81	8350	-34.85	20230703	4905	10.91	20230320	8350	-34.85	20230703	4290	26.81	20221018	0.01	N	173940	500	76 억		61136	N	N	0	N	00	N
7	20230927	110859	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5480	-100	5	-1.79	78561620	14678	37.81	5580	5580	5330	7250	3910	5580	5352.34	0.40	0	8958	5853	5716	5553	5416	5253	5635	5335	77	1670	500	3900	10	1	15380759	843	-4.74	1.69	12	0.10	-1157.00	3240.00	8350	20230703	-34.37	4290	20221018	27.74	8350	-34.37	20230703	4905	11.72	20230320	8350	-34.37	20230703	4290	27.74	20221018	0.01	N	173940	500	76 억		61136	N	N	0	N	00	N
8	20230927	100851	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5490	-90	5	-1.61	78127980	14599	37.61	5580	5580	5330	7250	3910	5580	5351.60	0.40	0	8965	5853	5716	5553	5416	5253	5635	5335	77	1670	500	3900	10	1	15380759	844	-4.75	1.69	12	0.09	-1157.00	3240.00	8350	20230703	-34.25	4290	20221018	27.97	8350	-34.25	20230703	4905	11.93	20230320	8350	-34.25	20230703	4290	27.97	20221018	0.01	N	173940	500	76 억		61136	N	N	0	N	00	N
9	20230927	090907	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5580	0	3	0.00	5580	1	0.00	5580	5580	5580	7250	3910	5580	5580.00	0.40	0	0	5853	5716	5553	5416	5253	5635	5335	77	1670	500	3900	10	1	15380759	858	-4.82	1.72	12	0.00	-1157.00	3240.00	8350	20230703	-33.17	4290	20221018	30.07	8350	-33.17	20230703	4905	13.76	20230320	8350	-33.17	20230703	4290	30.07	20221018	0.01	N	173940	500	76 억		61136	N	N	0	N	00	N
10	20230926	160850	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5580	-80	5	-1.41	212359540	38819	295.97	5650	5690	5390	7350	3970	5660	5470.51	0.34	0	8704	5786	5722	5626	5562	5466	5675	5515	77	1690	500	3960	10	1	15380759	858	-4.82	1.72	12	0.25	-1157.00	3240.00	8350	20230703	-33.17	4290	20221018	30.07	8350	-33.17	20230703	4905	13.76	20230320	8350	-33.17	20230703	4290	30.07	20221018	0.01	N	173940	500	76 억		52432	N	N	0	N	00	N
11	20230926	150850	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5460	-200	5	-3.53	154394080	28323	215.94	5650	5690	5390	7350	3970	5660	5451.19	0.34	0	8661	5786	5722	5626	5562	5466	5675	5515	77	1690	500	3960	10	1	15380759	840	-4.72	1.69	12	0.18	-1157.00	3240.00	8350	20230703	-34.61	4290	20221018	27.27	8350	-34.61	20230703	4905	11.31	20230320	8350	-34.61	20230703	4290	27.27	20221018	0.01	N	173940	500	76 억		52432	N	N	0	N	00	N
12	20230926	140844	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5570	-90	5	-1.59	16793870	2979	22.71	5650	5690	5570	7350	3970	5660	5637.42	0.34	0	-1635	5786	5722	5626	5562	5466	5675	5515	77	1690	500	3960	10	1	15380759	857	-4.81	1.72	12	0.02	-1157.00	3240.00	8350	20230703	-33.29	4290	20221018	29.84	8350	-33.29	20230703	4905	13.56	20230320	8350	-33.29	20230703	4290	29.84	20221018	0.01	N	173940	500	76 억		52432	N	N	0	N	00	N
13	20230926	130846	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5660	0	3	0.00	13124280	2322	17.70	5650	5690	5600	7350	3970	5660	5652.14	0.34	0	-1635	5786	5722	5626	5562	5466	5675	5515	77	1690	500	3960	10	1	15380759	871	-4.89	1.75	12	0.02	-1157.00	3240.00	8350	20230703	-32.22	4290	20221018	31.93	8350	-32.22	20230703	4905	15.39	20230320	8350	-32.22	20230703	4290	31.93	20221018	0.01	N	173940	500	76 억		52432	N	N	0	N	00	N
14	20230926	120853	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5650	-10	5	-0.18	11664140	2064	15.74	5650	5690	5600	7350	3970	5660	5651.23	0.34	0	-1635	5786	5722	5626	5562	5466	5675	5515	77	1690	500	3960	10	1	15380759	869	-4.88	1.74	12	0.01	-1157.00	3240.00	8350	20230703	-32.34	4290	20221018	31.70	8350	-32.34	20230703	4905	15.19	20230320	8350	-32.34	20230703	4290	31.70	20221018	0.01	N	173940	500	76 억		52432	N	N	0	N	00	N
15	20230926	110850	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5670	10	2	0.18	10301480	1823	13.90	5650	5690	5600	7350	3970	5660	5650.84	0.34	0	-1623	5786	5722	5626	5562	5466	5675	5515	77	1690	500	3960	10	1	15380759	872	-4.90	1.75	12	0.01	-1157.00	3240.00	8350	20230703	-32.10	4290	20221018	32.17	8350	-32.10	20230703	4905	15.60	20230320	8350	-32.10	20230703	4290	32.17	20221018	0.01	N	173940	500	76 억		52432	N	N	0	N	00	N
16	20230926	100848	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5670	10	2	0.18	9166410	1623	12.37	5650	5690	5600	7350	3970	5660	5647.82	0.34	0	-1618	5786	5722	5626	5562	5466	5675	5515	77	1690	500	3960	10	1	15380759	872	-4.90	1.75	12	0.01	-1157.00	3240.00	8350	20230703	-32.10	4290	20221018	32.17	8350	-32.10	20230703	4905	15.60	20230320	8350	-32.10	20230703	4290	32.17	20221018	0.01	N	173940	500	76 억		52432	N	N	0	N	00	N
17	20230926	090851	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5650	-10	5	-0.18	5650	1	0.01	5650	5650	5650	7350	3970	5660	5650.00	0.34	0	0	5786	5722	5626	5562	5466	5675	5515	77	1690	500	3960	10	1	15380759	869	-4.88	1.74	12	0.00	-1157.00	3240.00	8350	20230703	-32.34	4290	20221018	31.70	8350	-32.34	20230703	4905	15.19	20230320	8350	-32.34	20230703	4290	31.70	20221018	0.01	N	173940	500	76 억		52432	N	N	0	N	00	N
18	20230925	160850	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5660	-10	5	-0.18	73595100	13112	559.15	5670	5690	5530	7370	3970	5670	5612.81	0.35	0	-2088	5783	5726	5683	5626	5583	5705	5605	77	1700	500	3960	10	1	15380759	871	-4.89	1.75	12	0.09	-1157.00	3240.00	8350	20230703	-32.22	4290	20221018	31.93	8350	-32.22	20230703	4905	15.39	20230320	8350	-32.22	20230703	4290	31.93	20221018	0.01	N	173940	500	76 억		54520	N	N	0	N	00	N
19	20230925	150852	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5540	-130	5	-2.29	38078550	6820	290.83	5670	5690	5530	7370	3970	5670	5583.37	0.35	0	-240	5783	5726	5683	5626	5583	5705	5605	77	1700	500	3960	10	1	15380759	852	-4.79	1.71	12	0.04	-1157.00	3240.00	8350	20230703	-33.65	4290	20221018	29.14	8350	-33.65	20230703	4905	12.95	20230320	8350	-33.65	20230703	4290	29.14	20221018	0.01	N	173940	500	76 억		54520	N	N	0	N	00	N
20	20230925	140839	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5600	-70	5	-1.23	27936530	4992	212.88	5670	5690	5550	7370	3970	5670	5596.26	0.35	0	-564	5783	5726	5683	5626	5583	5705	5605	77	1700	500	3960	10	1	15380759	861	-4.84	1.73	12	0.03	-1157.00	3240.00	8350	20230703	-32.93	4290	20221018	30.54	8350	-32.93	20230703	4905	14.17	20230320	8350	-32.93	20230703	4290	30.54	20221018	0.01	N	173940	500	76 억		54520	N	N	0	N	00	N
21	20230925	130843	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5590	-80	5	-1.41	9818210	1742	74.29	5670	5690	5560	7370	3970	5670	5636.17	0.35	0	-899	5783	5726	5683	5626	5583	5705	5605	77	1700	500	3960	10	1	15380759	860	-4.83	1.73	12	0.01	-1157.00	3240.00	8350	20230703	-33.05	4290	20221018	30.30	8350	-33.05	20230703	4905	13.97	20230320	8350	-33.05	20230703	4290	30.30	20221018	0.01	N	173940	500	76 억		54520	N	N	0	N	00	N
22	20230925	120847	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5600	-70	5	-1.23	9062360	1607	68.53	5670	5690	5560	7370	3970	5670	5639.30	0.35	0	-894	5783	5726	5683	5626	5583	5705	5605	77	1700	500	3960	10	1	15380759	861	-4.84	1.73	12	0.01	-1157.00	3240.00	8350	20230703	-32.93	4290	20221018	30.54	8350	-32.93	20230703	4905	14.17	20230320	8350	-32.93	20230703	4290	30.54	20221018	0.01	N	173940	500	76 억		54520	N	N	0	N	00	N
23	20230925	110843	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5600	-70	5	-1.23	7993560	1416	60.38	5670	5690	5560	7370	3970	5670	5645.17	0.35	0	-856	5783	5726	5683	5626	5583	5705	5605	77	1700	500	3960	10	1	15380759	861	-4.84	1.73	12	0.01	-1157.00	3240.00	8350	20230703	-32.93	4290	20221018	30.54	8350	-32.93	20230703	4905	14.17	20230320	8350	-32.93	20230703	4290	30.54	20221018	0.01	N	173940	500	76 억		54520	N	N	0	N	00	N
24	20230925	100847	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5660	-10	5	-0.18	7320360	1296	55.27	5670	5690	5560	7370	3970	5670	5648.43	0.35	0	-838	5783	5726	5683	5626	5583	5705	5605	77	1700	500	3960	10	1	15380759	871	-4.89	1.75	12	0.01	-1157.00	3240.00	8350	20230703	-32.22	4290	20221018	31.93	8350	-32.22	20230703	4905	15.39	20230320	8350	-32.22	20230703	4290	31.93	20221018	0.01	N	173940	500	76 억		54520	N	N	0	N	00	N
25	20230925	090842	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5670	0	3	0.00	1162500	206	8.78	5670	5670	5640	7370	3970	5670	5643.20	0.35	0	-202	5783	5726	5683	5626	5583	5705	5605	77	1700	500	3960	10	1	15380759	872	-4.90	1.75	12	0.00	-1157.00	3240.00	8350	20230703	-32.10	4290	20221018	32.17	8350	-32.10	20230703	4905	15.60	20230320	8350	-32.10	20230703	4290	32.17	20221018	0.01	N	173940	500	76 억		54520	N	N	0	N	00	N
26	20230922	160914	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5670	-20	5	-0.35	13320720	2345	12.57	5690	5740	5640	7390	3990	5690	5680.48	0.36	0	-229	6016	5852	5726	5562	5436	5790	5500	77	1700	500	3980	10	1	15380759	872	-4.90	1.75	12	0.02	-1157.00	3240.00	8350	20230703	-32.10	4290	20221018	32.17	8350	-32.10	20230703	4905	15.60	20230320	8350	-32.10	20230703	4290	32.17	20221018	0.01	N	173940	500	76 억		54749	N	N	0	N	00	N
27	20230922	150908	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5680	-10	5	-0.18	9890180	1740	9.33	5690	5740	5640	7390	3990	5690	5684.01	0.36	0	-229	6016	5852	5726	5562	5436	5790	5500	77	1700	500	3980	10	1	15380759	874	-4.91	1.75	12	0.01	-1157.00	3240.00	8350	20230703	-31.98	4290	20221018	32.40	8350	-31.98	20230703	4905	15.80	20230320	8350	-31.98	20230703	4290	32.40	20221018	0.01	N	173940	500	76 억		54749	N	N	0	N	00	N
28	20230922	140907	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5680	-10	5	-0.18	6870290	1208	6.48	5690	5740	5640	7390	3990	5690	5687.33	0.36	0	-290	6016	5852	5726	5562	5436	5790	5500	77	1700	500	3980	10	1	15380759	874	-4.91	1.75	12	0.01	-1157.00	3240.00	8350	20230703	-31.98	4290	20221018	32.40	8350	-31.98	20230703	4905	15.80	20230320	8350	-31.98	20230703	4290	32.40	20221018	0.01	N	173940	500	76 억		54749	N	N	0	N	00	N
29	20230922	130814	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5730	40	2	0.70	3850310	676	3.62	5690	5740	5640	7390	3990	5690	5695.72	0.36	0	-334	6016	5852	5726	5562	5436	5790	5500	77	1700	500	3980	10	1	15380759	881	-4.95	1.77	12	0.00	-1157.00	3240.00	8350	20230703	-31.38	4290	20221018	33.57	8350	-31.38	20230703	4905	16.82	20230320	8350	-31.38	20230703	4290	33.57	20221018	0.01	N	173940	500	76 억		54749	N	N	0	N	00	N
30	20230922	120812	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5730	40	2	0.70	2693030	474	2.54	5690	5740	5640	7390	3990	5690	5681.50	0.36	0	-334	6016	5852	5726	5562	5436	5790	5500	77	1700	500	3980	10	1	15380759	881	-4.95	1.77	12	0.00	-1157.00	3240.00	8350	20230703	-31.38	4290	20221018	33.57	8350	-31.38	20230703	4905	16.82	20230320	8350	-31.38	20230703	4290	33.57	20221018	0.01	N	173940	500	76 억		54749	N	N	0	N	00	N
31	20230922	110808	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5710	20	2	0.35	2538580	447	2.40	5690	5740	5640	7390	3990	5690	5679.15	0.36	0	-334	6016	5852	5726	5562	5436	5790	5500	77	1700	500	3980	10	1	15380759	878	-4.94	1.76	12	0.00	-1157.00	3240.00	8350	20230703	-31.62	4290	20221018	33.10	8350	-31.62	20230703	4905	16.41	20230320	8350	-31.62	20230703	4290	33.10	20221018	0.01	N	173940	500	76 억		54749	N	N	0	N	00	N
32	20230922	100809	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5690	0	3	0.00	1647650	291	1.56	5690	5740	5640	7390	3990	5690	5662.03	0.36	0	-264	6016	5852	5726	5562	5436	5790	5500	77	1700	500	3980	10	1	15380759	875	-4.92	1.76	12	0.00	-1157.00	3240.00	8350	20230703	-31.86	4290	20221018	32.63	8350	-31.86	20230703	4905	16.00	20230320	8350	-31.86	20230703	4290	32.63	20221018	0.01	N	173940	500	76 억		54749	N	N	0	N	00	N
33	20230922	090805	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5640	-50	5	-0.88	39580	7	0.04	5690	5690	5640	7390	3990	5690	5654.29	0.36	0	-6	6016	5852	5726	5562	5436	5790	5500	77	1700	500	3980	10	1	15380759	867	-4.87	1.74	12	0.00	-1157.00	3240.00	8350	20230703	-32.46	4290	20221018	31.47	8350	-32.46	20230703	4905	14.98	20230320	8350	-32.46	20230703	4290	31.47	20221018	0.01	N	173940	500	76 억		54749	N	N	0	N	00	N
34	20230921	160812	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5690	-180	5	-3.07	105591830	18629	406.39	5870	5890	5600	7630	4110	5870	5668.03	0.33	0	3337	5990	5930	5810	5750	5630	5960	5780	77	1760	500	4100	10	1	15380759	875	-4.92	1.76	12	0.12	-1157.00	3240.00	8350	20230703	-31.86	4290	20221018	32.63	8350	-31.86	20230703	4905	16.00	20230320	8350	-31.86	20230703	4290	32.63	20221018	0.01	N	173940	500	76 억		51412	N	N	0	N	00	N
35	20230921	150759	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5680	-190	5	-3.24	86239560	15225	332.13	5870	5890	5600	7630	4110	5870	5664.20	0.33	0	3936	5990	5930	5810	5750	5630	5960	5780	77	1760	500	4100	10	1	15380759	874	-4.91	1.75	12	0.10	-1157.00	3240.00	8350	20230703	-31.98	4290	20221018	32.40	8350	-31.98	20230703	4905	15.80	20230320	8350	-31.98	20230703	4290	32.40	20221018	0.01	N	173940	500	76 억		51412	N	N	0	N	00	N
36	20230921	140806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5650	-220	5	-3.75	85660200	15123	329.91	5870	5890	5600	7630	4110	5870	5664.10	0.33	0	3936	5990	5930	5810	5750	5630	5960	5780	77	1760	500	4100	10	1	15380759	869	-4.88	1.74	12	0.10	-1157.00	3240.00	8350	20230703	-32.34	4290	20221018	31.70	8350	-32.34	20230703	4905	15.19	20230320	8350	-32.34	20230703	4290	31.70	20221018	0.01	N	173940	500	76 억		51412	N	N	0	N	00	N
37	20230921	130800	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5660	-210	5	-3.58	84933590	14995	327.12	5870	5890	5600	7630	4110	5870	5663.99	0.33	0	4009	5990	5930	5810	5750	5630	5960	5780	77	1760	500	4100	10	1	15380759	871	-4.89	1.75	12	0.10	-1157.00	3240.00	8350	20230703	-32.22	4290	20221018	31.93	8350	-32.22	20230703	4905	15.39	20230320	8350	-32.22	20230703	4290	31.93	20221018	0.01	N	173940	500	76 억		51412	N	N	0	N	00	N
38	20230921	120753	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5680	-190	5	-3.24	78580400	13876	302.71	5870	5890	5600	7630	4110	5870	5662.89	0.33	0	4664	5990	5930	5810	5750	5630	5960	5780	77	1760	500	4100	10	1	15380759	874	-4.91	1.75	12	0.09	-1157.00	3240.00	8350	20230703	-31.98	4290	20221018	32.40	8350	-31.98	20230703	4905	15.80	20230320	8350	-31.98	20230703	4290	32.40	20221018	0.01	N	173940	500	76 억		51412	N	N	0	N	00	N
39	20230921	110812	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5670	-200	5	-3.41	33536130	5873	128.12	5870	5890	5670	7630	4110	5870	5709.95	0.33	0	1639	5990	5930	5810	5750	5630	5960	5780	77	1760	500	4100	10	1	15380759	872	-4.90	1.75	12	0.04	-1157.00	3240.00	8350	20230703	-32.10	4290	20221018	32.17	8350	-32.10	20230703	4905	15.60	20230320	8350	-32.10	20230703	4290	32.17	20221018	0.01	N	173940	500	76 억		51412	N	N	0	N	00	N
40	20230921	100756	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5830	-40	5	-0.68	3927460	675	14.73	5870	5890	5700	7630	4110	5870	5817.68	0.33	0	-65	5990	5930	5810	5750	5630	5960	5780	77	1760	500	4100	10	1	15380759	897	-5.04	1.80	12	0.00	-1157.00	3240.00	8350	20230703	-30.18	4290	20221018	35.90	8350	-30.18	20230703	4905	18.86	20230320	8350	-30.18	20230703	4290	35.90	20221018	0.01	N	173940	500	76 억		51412	N	N	0	N	00	N
41	20230921	090802	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5890	20	2	0.34	2597560	443	9.66	5870	5890	5700	7630	4110	5870	5863.42	0.33	0	-63	5990	5930	5810	5750	5630	5960	5780	77	1760	500	4100	10	1	15380759	906	-5.09	1.82	12	0.00	-1157.00	3240.00	8350	20230703	-29.46	4290	20221018	37.30	8350	-29.46	20230703	4905	20.08	20230320	8350	-29.46	20230703	4290	37.30	20221018	0.01	N	173940	500	76 억		51412	N	N	0	N	00	N
42	20230920	160805	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5870	-30	5	-0.51	26597870	4579	8.63	5870	5870	5690	7670	4130	5900	5808.66	0.34	0	-136	6233	6066	5863	5696	5493	5965	5595	77	1770	500	4130	10	1	15380759	903	-5.07	1.81	12	0.03	-1157.00	3240.00	8350	20230703	-29.70	4290	20221018	36.83	8350	-29.70	20230703	4905	19.67	20230320	8350	-29.70	20230703	4290	36.83	20221018	0.01	N	173940	500	76 억		51536	N	N	0	N	00	N
43	20230920	150745	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5870	-30	5	-0.51	16572310	2871	5.41	5870	5870	5690	7670	4130	5900	5772.31	0.34	0	-111	6233	6066	5863	5696	5493	5965	5595	77	1770	500	4130	10	1	15380759	903	-5.07	1.81	12	0.02	-1157.00	3240.00	8350	20230703	-29.70	4290	20221018	36.83	8350	-29.70	20230703	4905	19.67	20230320	8350	-29.70	20230703	4290	36.83	20221018	0.01	N	173940	500	76 억		51536	N	N	0	N	00	N
44	20230920	140756	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5800	-100	5	-1.69	15710830	2723	5.13	5870	5870	5690	7670	4130	5900	5769.68	0.34	0	-94	6233	6066	5863	5696	5493	5965	5595	77	1770	500	4130	10	1	15380759	892	-5.01	1.79	12	0.02	-1157.00	3240.00	8350	20230703	-30.54	4290	20221018	35.20	8350	-30.54	20230703	4905	18.25	20230320	8350	-30.54	20230703	4290	35.20	20221018	0.01	N	173940	500	76 억		51536	N	N	0	N	00	N
45	20230920	130751	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5780	-120	5	-2.03	9639150	1674	3.15	5870	5870	5690	7670	4130	5900	5758.15	0.34	0	-92	6233	6066	5863	5696	5493	5965	5595	77	1770	500	4130	10	1	15380759	889	-5.00	1.78	12	0.01	-1157.00	3240.00	8350	20230703	-30.78	4290	20221018	34.73	8350	-30.78	20230703	4905	17.84	20230320	8350	-30.78	20230703	4290	34.73	20221018	0.01	N	173940	500	76 억		51536	N	N	0	N	00	N
46	20230920	120749	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5750	-150	5	-2.54	4478270	776	1.46	5870	5870	5690	7670	4130	5900	5770.97	0.34	0	-86	6233	6066	5863	5696	5493	5965	5595	77	1770	500	4130	10	1	15380759	884	-4.97	1.77	12	0.01	-1157.00	3240.00	8350	20230703	-31.14	4290	20221018	34.03	8350	-31.14	20230703	4905	17.23	20230320	8350	-31.14	20230703	4290	34.03	20221018	0.01	N	173940	500	76 억		51536	N	N	0	N	00	N
47	20230920	110759	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5780	-120	5	-2.03	3892150	674	1.27	5870	5870	5690	7670	4130	5900	5774.70	0.34	0	-86	6233	6066	5863	5696	5493	5965	5595	77	1770	500	4130	10	1	15380759	889	-5.00	1.78	12	0.00	-1157.00	3240.00	8350	20230703	-30.78	4290	20221018	34.73	8350	-30.78	20230703	4905	17.84	20230320	8350	-30.78	20230703	4290	34.73	20221018	0.01	N	173940	500	76 억		51536	N	N	0	N	00	N
48	20230920	100741	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5780	-120	5	-2.03	3581170	620	1.17	5870	5870	5690	7670	4130	5900	5776.08	0.34	0	-86	6233	6066	5863	5696	5493	5965	5595	77	1770	500	4130	10	1	15380759	889	-5.00	1.78	12	0.00	-1157.00	3240.00	8350	20230703	-30.78	4290	20221018	34.73	8350	-30.78	20230703	4905	17.84	20230320	8350	-30.78	20230703	4290	34.73	20221018	0.01	N	173940	500	76 억		51536	N	N	0	N	00	N
49	20230920	090751	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5850	-50	5	-0.85	93720	16	0.03	5870	5870	5850	7670	4130	5900	5857.50	0.34	0	-10	6233	6066	5863	5696	5493	5965	5595	77	1770	500	4130	10	1	15380759	900	-5.06	1.81	12	0.00	-1157.00	3240.00	8350	20230703	-29.94	4290	20221018	36.36	8350	-29.94	20230703	4905	19.27	20230320	8350	-29.94	20230703	4290	36.36	20221018	0.01	N	173940	500	76 억		51536	N	N	0	N	00	N
50	20230919	160748	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5900	-200	5	-3.28	307706910	53083	208.61	6030	6030	5660	7930	4270	6100	5796.71	0.37	0	-5365	6560	6330	6030	5800	5500	6180	5650	77	1830	500	4270	10	1	15380759	907	-5.10	1.82	12	0.35	-1157.00	3240.00	8350	20230703	-29.34	4290	20221018	37.53	8350	-29.34	20230703	4905	20.29	20230320	8350	-29.34	20230703	4290	37.53	20221018	0.01	N	173940	500	76 억		57001	N	N	0	N	00	N
51	20230919	150750	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5840	-260	5	-4.26	236265870	40940	160.89	6030	6030	5660	7930	4270	6100	5771.03	0.37	0	-1864	6560	6330	6030	5800	5500	6180	5650	77	1830	500	4270	10	1	15380759	898	-5.05	1.80	12	0.27	-1157.00	3240.00	8350	20230703	-30.06	4290	20221018	36.13	8350	-30.06	20230703	4905	19.06	20230320	8350	-30.06	20230703	4290	36.13	20221018	0.01	N	173940	500	76 억		57001	N	N	0	N	00	N
52	20230919	140748	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5670	-430	5	-7.05	193119140	33511	131.69	6030	6030	5660	7930	4270	6100	5762.86	0.37	0	-1077	6560	6330	6030	5800	5500	6180	5650	77	1830	500	4270	10	1	15380759	872	-4.90	1.75	12	0.22	-1157.00	3240.00	8350	20230703	-32.10	4290	20221018	32.17	8350	-32.10	20230703	4905	15.60	20230320	8350	-32.10	20230703	4290	32.17	20221018	0.01	N	173940	500	76 억		57001	N	N	0	N	00	N
53	20230919	130734	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5690	-410	5	-6.72	181341390	31439	123.55	6030	6030	5660	7930	4270	6100	5768.04	0.37	0	-702	6560	6330	6030	5800	5500	6180	5650	77	1830	500	4270	10	1	15380759	875	-4.92	1.76	12	0.20	-1157.00	3240.00	8350	20230703	-31.86	4290	20221018	32.63	8350	-31.86	20230703	4905	16.00	20230320	8350	-31.86	20230703	4290	32.63	20221018	0.01	N	173940	500	76 억		57001	N	N	0	N	00	N
54	20230919	120752	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5720	-380	5	-6.23	166233250	28792	113.15	6030	6030	5660	7930	4270	6100	5773.59	0.37	0	-400	6560	6330	6030	5800	5500	6180	5650	77	1830	500	4270	10	1	15380759	880	-4.94	1.77	12	0.19	-1157.00	3240.00	8350	20230703	-31.50	4290	20221018	33.33	8350	-31.50	20230703	4905	16.62	20230320	8350	-31.50	20230703	4290	33.33	20221018	0.01	N	173940	500	76 억		57001	N	N	0	N	00	N
55	20230919	110755	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5740	-360	5	-5.90	146777970	25396	99.80	6030	6030	5660	7930	4270	6100	5779.57	0.37	0	593	6560	6330	6030	5800	5500	6180	5650	77	1830	500	4270	10	1	15380759	883	-4.96	1.77	12	0.17	-1157.00	3240.00	8350	20230703	-31.26	4290	20221018	33.80	8350	-31.26	20230703	4905	17.02	20230320	8350	-31.26	20230703	4290	33.80	20221018	0.01	N	173940	500	76 억		57001	N	N	0	N	00	N
56	20230919	100747	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5810	-290	5	-4.75	44000000	7497	29.46	6030	6030	5810	7930	4270	6100	5869.01	0.37	0	-1228	6560	6330	6030	5800	5500	6180	5650	77	1830	500	4270	10	1	15380759	894	-5.02	1.79	12	0.05	-1157.00	3240.00	8350	20230703	-30.42	4290	20221018	35.43	8350	-30.42	20230703	4905	18.45	20230320	8350	-30.42	20230703	4290	35.43	20221018	0.01	N	173940	500	76 억		57001	N	N	0	N	00	N
57	20230919	090745	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6020	-80	5	-1.31	741590	123	0.48	6030	6030	6020	7930	4270	6100	6029.19	0.37	0	102	6560	6330	6030	5800	5500	6180	5650	77	1830	500	4270	10	1	15380759	926	-5.20	1.86	12	0.00	-1157.00	3240.00	8350	20230703	-27.90	4290	20221018	40.33	8350	-27.90	20230703	4905	22.73	20230320	8350	-27.90	20230703	4290	40.33	20221018	0.01	N	173940	500	76 억		57001	N	N	0	N	00	N
58	20230918	160747	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6100	-30	5	-0.49	151260460	25446	116.03	6130	6260	5730	7960	4300	6130	5944.37	0.33	0	6043	6303	6216	6073	5986	5843	6260	6030	77	1830	500	4290	10	1	15380759	938	-5.27	1.88	12	0.17	-1157.00	3240.00	8350	20230703	-26.95	4290	20221018	42.19	8350	-26.95	20230703	4905	24.36	20230320	8350	-26.95	20230703	4290	42.19	20221018	0.01	N	173940	500	76 억		50958	N	N	0	N	00	N
59	20230918	150746	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5910	-220	5	-3.59	111166270	18870	86.05	6130	6130	5730	7960	4300	6130	5891.16	0.33	0	7484	6303	6216	6073	5986	5843	6260	6030	77	1830	500	4290	10	1	15380759	909	-5.11	1.82	12	0.12	-1157.00	3240.00	8350	20230703	-29.22	4290	20221018	37.76	8350	-29.22	20230703	4905	20.49	20230320	8350	-29.22	20230703	4290	37.76	20221018	0.01	N	173940	500	76 억		50958	N	N	0	N	00	N
60	20230918	140806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5880	-250	5	-4.08	107797050	18299	83.44	6130	6130	5730	7960	4300	6130	5890.87	0.33	0	7486	6303	6216	6073	5986	5843	6260	6030	77	1830	500	4290	10	1	15380759	904	-5.08	1.81	12	0.12	-1157.00	3240.00	8350	20230703	-29.58	4290	20221018	37.06	8350	-29.58	20230703	4905	19.88	20230320	8350	-29.58	20230703	4290	37.06	20221018	0.01	N	173940	500	76 억		50958	N	N	0	N	00	N
61	20230918	130746	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5900	-230	5	-3.75	105222340	17864	81.46	6130	6130	5730	7960	4300	6130	5890.19	0.33	0	7070	6303	6216	6073	5986	5843	6260	6030	77	1830	500	4290	10	1	15380759	907	-5.10	1.82	12	0.12	-1157.00	3240.00	8350	20230703	-29.34	4290	20221018	37.53	8350	-29.34	20230703	4905	20.29	20230320	8350	-29.34	20230703	4290	37.53	20221018	0.01	N	173940	500	76 억		50958	N	N	0	N	00	N
62	20230918	120750	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5900	-230	5	-3.75	101387340	17214	78.50	6130	6130	5730	7960	4300	6130	5889.82	0.33	0	7082	6303	6216	6073	5986	5843	6260	6030	77	1830	500	4290	10	1	15380759	907	-5.10	1.82	12	0.11	-1157.00	3240.00	8350	20230703	-29.34	4290	20221018	37.53	8350	-29.34	20230703	4905	20.29	20230320	8350	-29.34	20230703	4290	37.53	20221018	0.01	N	173940	500	76 억		50958	N	N	0	N	00	N
63	20230918	110738	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5890	-240	5	-3.92	90728740	15402	70.23	6130	6130	5730	7960	4300	6130	5890.71	0.33	0	6508	6303	6216	6073	5986	5843	6260	6030	77	1830	500	4290	10	1	15380759	906	-5.09	1.82	12	0.10	-1157.00	3240.00	8350	20230703	-29.46	4290	20221018	37.30	8350	-29.46	20230703	4905	20.08	20230320	8350	-29.46	20230703	4290	37.30	20221018	0.01	N	173940	500	76 억		50958	N	N	0	N	00	N
64	20230918	100733	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6010	-120	5	-1.96	21262500	3526	16.08	6130	6130	5970	7960	4300	6130	6030.20	0.33	0	212	6303	6216	6073	5986	5843	6260	6030	77	1830	500	4290	10	1	15380759	924	-5.19	1.85	12	0.02	-1157.00	3240.00	8350	20230703	-28.02	4290	20221018	40.09	8350	-28.02	20230703	4905	22.53	20230320	8350	-28.02	20230703	4290	40.09	20221018	0.01	N	173940	500	76 억		50958	N	N	0	N	00	N
65	20230918	090737	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6130	0	3	0.00	3104580	516	2.35	6130	6130	6000	7960	4300	6130	6016.63	0.33	0	-2	6303	6216	6073	5986	5843	6260	6030	77	1830	500	4290	10	1	15380759	943	-5.30	1.89	12	0.00	-1157.00	3240.00	8350	20230703	-26.59	4290	20221018	42.89	8350	-26.59	20230703	4905	24.97	20230320	8350	-26.59	20230703	4290	42.89	20221018	0.01	N	173940	500	76 억		50958	N	N	0	N	00	N
66	20230915	160743	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6130	280	2	4.79	132856730	21914	223.50	5950	6160	5930	7600	4100	5850	6062.64	0.33	0	-552	6010	5930	5870	5790	5730	5900	5760	77	1750	500	4090	10	1	15380759	943	-5.30	1.89	12	0.14	-1157.00	3240.00	8350	20230703	-26.59	4290	20221018	42.89	8350	-26.59	20230703	4905	24.97	20230320	8350	-26.59	20230703	4290	42.89	20221018	0.01	N	173940	500	76 억		51510	N	N	0	N	00	N
67	20230915	150743	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6030	180	2	3.08	120537440	19887	202.83	5950	6160	5930	7600	4100	5850	6061.12	0.33	0	-394	6010	5930	5870	5790	5730	5900	5760	77	1750	500	4090	10	1	15380759	927	-5.21	1.86	12	0.13	-1157.00	3240.00	8350	20230703	-27.78	4290	20221018	40.56	8350	-27.78	20230703	4905	22.94	20230320	8350	-27.78	20230703	4290	40.56	20221018	0.01	N	173940	500	76 억		51510	N	N	0	N	00	N
68	20230915	140743	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5930	80	2	1.37	97704660	16081	164.01	5950	6160	5930	7600	4100	5850	6075.78	0.33	0	-597	6010	5930	5870	5790	5730	5900	5760	77	1750	500	4090	10	1	15380759	912	-5.13	1.83	12	0.10	-1157.00	3240.00	8350	20230703	-28.98	4290	20221018	38.23	8350	-28.98	20230703	4905	20.90	20230320	8350	-28.98	20230703	4290	38.23	20221018	0.01	N	173940	500	76 억		51510	N	N	0	N	00	N
69	20230915	130736	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6000	150	2	2.56	95893310	15777	160.91	5950	6160	5930	7600	4100	5850	6078.04	0.33	0	-382	6010	5930	5870	5790	5730	5900	5760	77	1750	500	4090	10	1	15380759	923	-5.19	1.85	12	0.10	-1157.00	3240.00	8350	20230703	-28.14	4290	20221018	39.86	8350	-28.14	20230703	4905	22.32	20230320	8350	-28.14	20230703	4290	39.86	20221018	0.01	N	173940	500	76 억		51510	N	N	0	N	00	N
70	20230915	120743	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6040	190	2	3.25	93928820	15450	157.57	5950	6160	5930	7600	4100	5850	6079.54	0.33	0	-294	6010	5930	5870	5790	5730	5900	5760	77	1750	500	4090	10	1	15380759	929	-5.22	1.86	12	0.10	-1157.00	3240.00	8350	20230703	-27.66	4290	20221018	40.79	8350	-27.66	20230703	4905	23.14	20230320	8350	-27.66	20230703	4290	40.79	20221018	0.01	N	173940	500	76 억		51510	N	N	0	N	00	N
71	20230915	110749	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6070	220	2	3.76	93171400	15325	156.30	5950	6160	5930	7600	4100	5850	6079.70	0.33	0	-289	6010	5930	5870	5790	5730	5900	5760	77	1750	500	4090	10	1	15380759	934	-5.25	1.87	12	0.10	-1157.00	3240.00	8350	20230703	-27.31	4290	20221018	41.49	8350	-27.31	20230703	4905	23.75	20230320	8350	-27.31	20230703	4290	41.49	20221018	0.01	N	173940	500	76 억		51510	N	N	0	N	00	N
72	20230915	100747	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6120	270	2	4.62	78931080	13001	132.60	5950	6160	5930	7600	4100	5850	6071.15	0.33	0	-490	6010	5930	5870	5790	5730	5900	5760	77	1750	500	4090	10	1	15380759	941	-5.29	1.89	12	0.08	-1157.00	3240.00	8350	20230703	-26.71	4290	20221018	42.66	8350	-26.71	20230703	4905	24.77	20230320	8350	-26.71	20230703	4290	42.66	20221018	0.01	N	173940	500	76 억		51510	N	N	0	N	00	N
73	20230915	090736	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6150	300	2	5.13	10759290	1800	18.36	5950	6160	5930	7600	4100	5850	5977.38	0.33	0	310	6010	5930	5870	5790	5730	5900	5760	77	1750	500	4090	10	1	15380759	946	-5.32	1.90	12	0.01	-1157.00	3240.00	8350	20230703	-26.35	4290	20221018	43.36	8350	-26.35	20230703	4905	25.38	20230320	8350	-26.35	20230703	4290	43.36	20221018	0.01	N	173940	500	76 억		51510	N	N	0	N	00	N
74	20230914	160745	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5850	-50	5	-0.85	57589320	9805	254.48	5900	5950	5810	7670	4130	5900	5873.47	0.34	0	-797	6160	6030	5940	5810	5720	5985	5765	77	1770	500	4130	10	1	15380759	900	-5.06	1.81	12	0.06	-1157.00	3240.00	8350	20230703	-29.94	4290	20221018	36.36	8350	-29.94	20230703	4905	19.27	20230320	8350	-29.94	20230703	4290	36.36	20221018	0.01	N	173940	500	76 억		52307	N	N	0	N	00	N
75	20230914	150724	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5810	-90	5	-1.53	54401070	9260	240.33	5900	5950	5810	7670	4130	5900	5874.85	0.34	0	-782	6160	6030	5940	5810	5720	5985	5765	77	1770	500	4130	10	1	15380759	894	-5.02	1.79	12	0.06	-1157.00	3240.00	8350	20230703	-30.42	4290	20221018	35.43	8350	-30.42	20230703	4905	18.45	20230320	8350	-30.42	20230703	4290	35.43	20221018	0.01	N	173940	500	76 억		52307	N	N	0	N	00	N
76	20230914	140737	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5850	-50	5	-0.85	51041520	8683	225.36	5900	5950	5820	7670	4130	5900	5878.33	0.34	0	-765	6160	6030	5940	5810	5720	5985	5765	77	1770	500	4130	10	1	15380759	900	-5.06	1.81	12	0.06	-1157.00	3240.00	8350	20230703	-29.94	4290	20221018	36.36	8350	-29.94	20230703	4905	19.27	20230320	8350	-29.94	20230703	4290	36.36	20221018	0.01	N	173940	500	76 억		52307	N	N	0	N	00	N
77	20230914	130723	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5840	-60	5	-1.02	46124950	7841	203.50	5900	5950	5830	7670	4130	5900	5882.53	0.34	0	-765	6160	6030	5940	5810	5720	5985	5765	77	1770	500	4130	10	1	15380759	898	-5.05	1.80	12	0.05	-1157.00	3240.00	8350	20230703	-30.06	4290	20221018	36.13	8350	-30.06	20230703	4905	19.06	20230320	8350	-30.06	20230703	4290	36.13	20221018	0.01	N	173940	500	76 억		52307	N	N	0	N	00	N
78	20230914	120732	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5850	-50	5	-0.85	45469870	7729	200.60	5900	5950	5830	7670	4130	5900	5883.02	0.34	0	-765	6160	6030	5940	5810	5720	5985	5765	77	1770	500	4130	10	1	15380759	900	-5.06	1.81	12	0.05	-1157.00	3240.00	8350	20230703	-29.94	4290	20221018	36.36	8350	-29.94	20230703	4905	19.27	20230320	8350	-29.94	20230703	4290	36.36	20221018	0.01	N	173940	500	76 억		52307	N	N	0	N	00	N
79	20230914	110726	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5850	-50	5	-0.85	44188820	7510	194.91	5900	5950	5830	7670	4130	5900	5884.00	0.34	0	-765	6160	6030	5940	5810	5720	5985	5765	77	1770	500	4130	10	1	15380759	900	-5.06	1.81	12	0.05	-1157.00	3240.00	8350	20230703	-29.94	4290	20221018	36.36	8350	-29.94	20230703	4905	19.27	20230320	8350	-29.94	20230703	4290	36.36	20221018	0.01	N	173940	500	76 억		52307	N	N	0	N	00	N
80	20230914	100720	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5870	-30	5	-0.51	43001270	7307	189.64	5900	5950	5830	7670	4130	5900	5884.94	0.34	0	-765	6160	6030	5940	5810	5720	5985	5765	77	1770	500	4130	10	1	15380759	903	-5.07	1.81	12	0.05	-1157.00	3240.00	8350	20230703	-29.70	4290	20221018	36.83	8350	-29.70	20230703	4905	19.67	20230320	8350	-29.70	20230703	4290	36.83	20221018	0.01	N	173940	500	76 억		52307	N	N	0	N	00	N
81	20230914	090733	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5840	-60	5	-1.02	356400	61	1.58	5900	5900	5840	7670	4130	5900	5842.62	0.34	0	-15	6160	6030	5940	5810	5720	5985	5765	77	1770	500	4130	10	1	15380759	898	-5.05	1.80	12	0.00	-1157.00	3240.00	8350	20230703	-30.06	4290	20221018	36.13	8350	-30.06	20230703	4905	19.06	20230320	8350	-30.06	20230703	4290	36.13	20221018	0.01	N	173940	500	76 억		52307	N	N	0	N	00	N
82	20230913	160739	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5900	0	3	0.00	22941620	3853	27.68	6070	6070	5850	7670	4130	5900	5954.22	0.35	0	-2094	6140	6020	5960	5840	5780	5990	5810	77	1770	500	4130	10	1	15380759	907	-5.10	1.82	12	0.03	-1157.00	3240.00	8350	20230703	-29.34	4290	20221018	37.53	8350	-29.34	20230703	4905	20.29	20230320	8350	-29.34	20230703	4290	37.53	20221018	0.01	N	173940	500	76 억		54401	N	N	0	N	00	N
83	20230913	150731	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5870	-30	5	-0.51	22006270	3694	26.54	6070	6070	5850	7670	4130	5900	5957.30	0.35	0	-2089	6140	6020	5960	5840	5780	5990	5810	77	1770	500	4130	10	1	15380759	903	-5.07	1.81	12	0.02	-1157.00	3240.00	8350	20230703	-29.70	4290	20221018	36.83	8350	-29.70	20230703	4905	19.67	20230320	8350	-29.70	20230703	4290	36.83	20221018	0.01	N	173940	500	76 억		54401	N	N	0	N	00	N
84	20230913	140738	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5850	-50	5	-0.85	20821410	3492	25.08	6070	6070	5850	7670	4130	5900	5962.60	0.35	0	-2089	6140	6020	5960	5840	5780	5990	5810	77	1770	500	4130	10	1	15380759	900	-5.06	1.81	12	0.02	-1157.00	3240.00	8350	20230703	-29.94	4290	20221018	36.36	8350	-29.94	20230703	4905	19.27	20230320	8350	-29.94	20230703	4290	36.36	20221018	0.01	N	173940	500	76 억		54401	N	N	0	N	00	N
85	20230913	130715	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5850	-50	5	-0.85	19651410	3292	23.65	6070	6070	5850	7670	4130	5900	5969.44	0.35	0	-2089	6140	6020	5960	5840	5780	5990	5810	77	1770	500	4130	10	1	15380759	900	-5.06	1.81	12	0.02	-1157.00	3240.00	8350	20230703	-29.94	4290	20221018	36.36	8350	-29.94	20230703	4905	19.27	20230320	8350	-29.94	20230703	4290	36.36	20221018	0.01	N	173940	500	76 억		54401	N	N	0	N	00	N
86	20230913	120733	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5850	-50	5	-0.85	19177520	3211	23.07	6070	6070	5850	7670	4130	5900	5972.44	0.35	0	-2088	6140	6020	5960	5840	5780	5990	5810	77	1770	500	4130	10	1	15380759	900	-5.06	1.81	12	0.02	-1157.00	3240.00	8350	20230703	-29.94	4290	20221018	36.36	8350	-29.94	20230703	4905	19.27	20230320	8350	-29.94	20230703	4290	36.36	20221018	0.01	N	173940	500	76 억		54401	N	N	0	N	00	N
87	20230913	110733	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5850	-50	5	-0.85	18721200	3133	22.51	6070	6070	5850	7670	4130	5900	5975.49	0.35	0	-2088	6140	6020	5960	5840	5780	5990	5810	77	1770	500	4130	10	1	15380759	900	-5.06	1.81	12	0.02	-1157.00	3240.00	8350	20230703	-29.94	4290	20221018	36.36	8350	-29.94	20230703	4905	19.27	20230320	8350	-29.94	20230703	4290	36.36	20221018	0.01	N	173940	500	76 억		54401	N	N	0	N	00	N
88	20230913	100726	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6020	120	2	2.03	12155770	2028	14.57	6070	6070	5930	7670	4130	5900	5993.97	0.35	0	-1542	6140	6020	5960	5840	5780	5990	5810	77	1770	500	4130	10	1	15380759	926	-5.20	1.86	12	0.01	-1157.00	3240.00	8350	20230703	-27.90	4290	20221018	40.33	8350	-27.90	20230703	4905	22.73	20230320	8350	-27.90	20230703	4290	40.33	20221018	0.01	N	173940	500	76 억		54401	N	N	0	N	00	N
89	20230913	090719	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6060	160	2	2.71	248480	41	0.29	6070	6070	6040	7670	4130	5900	6060.49	0.35	0	-7	6140	6020	5960	5840	5780	5990	5810	77	1770	500	4130	10	1	15380759	932	-5.24	1.87	12	0.00	-1157.00	3240.00	8350	20230703	-27.43	4290	20221018	41.26	8350	-27.43	20230703	4905	23.55	20230320	8350	-27.43	20230703	4290	41.26	20221018	0.01	N	173940	500	76 억		54401	N	N	0	N	00	N
90	20230912	160716	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5900	30	2	0.51	83623560	13921	144.45	6060	6080	5900	7630	4110	5870	6007.01	0.38	0	-3482	6030	5950	5800	5720	5570	5990	5760	77	1760	500	4100	10	1	15380759	907	-5.10	1.82	12	0.09	-1157.00	3240.00	8350	20230703	-29.34	4290	20221018	37.53	8350	-29.34	20230703	4905	20.29	20230320	8350	-29.34	20230703	4290	37.53	20221018	0.02	N	173940	500	76 억		57833	N	N	0	N	00	N
91	20230912	150724	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5920	50	2	0.85	77560020	12894	133.80	6060	6080	5920	7630	4110	5870	6015.20	0.38	0	-3222	6030	5950	5800	5720	5570	5990	5760	77	1760	500	4100	10	1	15380759	911	-5.12	1.83	12	0.08	-1157.00	3240.00	8350	20230703	-29.10	4290	20221018	38.00	8350	-29.10	20230703	4905	20.69	20230320	8350	-29.10	20230703	4290	38.00	20221018	0.02	N	173940	500	76 억		57833	N	N	0	N	00	N
92	20230912	140722	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6000	130	2	2.21	69886170	11600	120.37	6060	6080	5940	7630	4110	5870	6024.67	0.38	0	-2697	6030	5950	5800	5720	5570	5990	5760	77	1760	500	4100	10	1	15380759	923	-5.19	1.85	12	0.08	-1157.00	3240.00	8350	20230703	-28.14	4290	20221018	39.86	8350	-28.14	20230703	4905	22.32	20230320	8350	-28.14	20230703	4290	39.86	20221018	0.02	N	173940	500	76 억		57833	N	N	0	N	00	N
93	20230912	130714	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5970	100	2	1.70	58635700	9719	100.85	6060	6080	5940	7630	4110	5870	6033.10	0.38	0	-2097	6030	5950	5800	5720	5570	5990	5760	77	1760	500	4100	10	1	15380759	918	-5.16	1.84	12	0.06	-1157.00	3240.00	8350	20230703	-28.50	4290	20221018	39.16	8350	-28.50	20230703	4905	21.71	20230320	8350	-28.50	20230703	4290	39.16	20221018	0.02	N	173940	500	76 억		57833	N	N	0	N	00	N
94	20230912	120710	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6000	130	2	2.21	54782140	9075	94.17	6060	6080	5940	7630	4110	5870	6036.60	0.38	0	-1663	6030	5950	5800	5720	5570	5990	5760	77	1760	500	4100	10	1	15380759	923	-5.19	1.85	12	0.06	-1157.00	3240.00	8350	20230703	-28.14	4290	20221018	39.86	8350	-28.14	20230703	4905	22.32	20230320	8350	-28.14	20230703	4290	39.86	20221018	0.02	N	173940	500	76 억		57833	N	N	0	N	00	N
95	20230912	110718	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6000	130	2	2.21	52171780	8641	89.66	6060	6080	5940	7630	4110	5870	6037.70	0.38	0	-1549	6030	5950	5800	5720	5570	5990	5760	77	1760	500	4100	10	1	15380759	923	-5.19	1.85	12	0.06	-1157.00	3240.00	8350	20230703	-28.14	4290	20221018	39.86	8350	-28.14	20230703	4905	22.32	20230320	8350	-28.14	20230703	4290	39.86	20221018	0.02	N	173940	500	76 억		57833	N	N	0	N	00	N
96	20230912	100712	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6040	170	2	2.90	37129260	6149	63.81	6060	6080	5940	7630	4110	5870	6038.26	0.38	0	-1488	6030	5950	5800	5720	5570	5990	5760	77	1760	500	4100	10	1	15380759	929	-5.22	1.86	12	0.04	-1157.00	3240.00	8350	20230703	-27.66	4290	20221018	40.79	8350	-27.66	20230703	4905	23.14	20230320	8350	-27.66	20230703	4290	40.79	20221018	0.02	N	173940	500	76 억		57833	N	N	0	N	00	N
97	20230912	090728	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6010	140	2	2.39	14619350	2428	25.19	6060	6070	5940	7630	4110	5870	6021.15	0.38	0	-903	6030	5950	5800	5720	5570	5990	5760	77	1760	500	4100	10	1	15380759	924	-5.19	1.85	12	0.02	-1157.00	3240.00	8350	20230703	-28.02	4290	20221018	40.09	8350	-28.02	20230703	4905	22.53	20230320	8350	-28.02	20230703	4290	40.09	20221018	0.02	N	173940	500	76 억		57833	N	N	0	N	00	N
98	20230911	160711	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5870	140	2	2.44	50041400	8737	65.42	5750	5880	5650	7440	4020	5730	5727.53	0.35	0	3359	5890	5810	5700	5620	5510	5850	5660	77	1710	500	4010	10	1	15380759	903	-5.07	1.81	12	0.06	-1157.00	3240.00	8350	20230703	-29.70	4290	20221018	36.83	8350	-29.70	20230703	4905	19.67	20230320	8350	-29.70	20230703	4290	36.83	20221018	0.01	N	173940	500	76 억		54474	N	N	0	N	00	N
99	20230911	150717	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5720	-10	5	-0.17	33757920	5943	44.50	5750	5750	5650	7440	4020	5730	5680.28	0.35	0	2854	5890	5810	5700	5620	5510	5850	5660	77	1710	500	4010	10	1	15380759	880	-4.94	1.77	12	0.04	-1157.00	3240.00	8350	20230703	-31.50	4290	20221018	33.33	8350	-31.50	20230703	4905	16.62	20230320	8350	-31.50	20230703	4290	33.33	20221018	0.01	N	173940	500	76 억		54474	N	N	0	N	00	N
100	20230911	140727	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5650	-80	5	-1.40	9872540	1733	12.98	5750	5750	5650	7440	4020	5730	5696.79	0.35	0	204	5890	5810	5700	5620	5510	5850	5660	77	1710	500	4010	10	1	15380759	869	-4.88	1.74	12	0.01	-1157.00	3240.00	8350	20230703	-32.34	4290	20221018	31.70	8350	-32.34	20230703	4905	15.19	20230320	8350	-32.34	20230703	4290	31.70	20221018	0.01	N	173940	500	76 억		54474	N	N	0	N	00	N
101	20230911	130700	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5730	0	3	0.00	3111480	542	4.06	5750	5750	5730	7440	4020	5730	5740.74	0.35	0	153	5890	5810	5700	5620	5510	5850	5660	77	1710	500	4010	10	1	15380759	881	-4.95	1.77	12	0.00	-1157.00	3240.00	8350	20230703	-31.38	4290	20221018	33.57	8350	-31.38	20230703	4905	16.82	20230320	8350	-31.38	20230703	4290	33.57	20221018	0.01	N	173940	500	76 억		54474	N	N	0	N	00	N
102	20230911	120712	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5730	0	3	0.00	3111480	542	4.06	5750	5750	5730	7440	4020	5730	5740.74	0.35	0	153	5890	5810	5700	5620	5510	5850	5660	77	1710	500	4010	10	1	15380759	881	-4.95	1.77	12	0.00	-1157.00	3240.00	8350	20230703	-31.38	4290	20221018	33.57	8350	-31.38	20230703	4905	16.82	20230320	8350	-31.38	20230703	4290	33.57	20221018	0.01	N	173940	500	76 억		54474	N	N	0	N	00	N
103	20230911	110700	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5730	0	3	0.00	2796330	487	3.65	5750	5750	5730	7440	4020	5730	5741.95	0.35	0	154	5890	5810	5700	5620	5510	5850	5660	77	1710	500	4010	10	1	15380759	881	-4.95	1.77	12	0.00	-1157.00	3240.00	8350	20230703	-31.38	4290	20221018	33.57	8350	-31.38	20230703	4905	16.82	20230320	8350	-31.38	20230703	4290	33.57	20221018	0.01	N	173940	500	76 억		54474	N	N	0	N	00	N
104	20230911	100701	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5730	0	3	0.00	2378040	414	3.10	5750	5750	5730	7440	4020	5730	5744.06	0.35	0	140	5890	5810	5700	5620	5510	5850	5660	77	1710	500	4010	10	1	15380759	881	-4.95	1.77	12	0.00	-1157.00	3240.00	8350	20230703	-31.38	4290	20221018	33.57	8350	-31.38	20230703	4905	16.82	20230320	8350	-31.38	20230703	4290	33.57	20221018	0.01	N	173940	500	76 억		54474	N	N	0	N	00	N
105	20230911	090658	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5750	20	2	0.35	339250	59	0.44	5750	5750	5750	7440	4020	5730	5750.00	0.35	0	-4	5890	5810	5700	5620	5510	5850	5660	77	1710	500	4010	10	1	15380759	884	-4.97	1.77	12	0.00	-1157.00	3240.00	8350	20230703	-31.14	4290	20221018	34.03	8350	-31.14	20230703	4905	17.23	20230320	8350	-31.14	20230703	4290	34.03	20221018	0.01	N	173940	500	76 억		54474	N	N	0	N	00	N
106	20230908	160716	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5730	90	2	1.60	75955320	13355	60.19	5650	5780	5590	7330	3950	5640	5687.41	0.35	0	343	5926	5782	5646	5502	5366	5715	5435	77	1690	500	3940	10	1	15380759	881	-4.95	1.77	12	0.09	-1157.00	3240.00	8350	20230703	-31.38	4290	20221018	33.57	8350	-31.38	20230703	4905	16.82	20230320	8350	-31.38	20230703	4290	33.57	20221018	0.01	N	173940	500	76 억		54187	N	N	0	N	00	N
107	20230908	150714	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5760	120	2	2.13	71385850	12558	56.60	5650	5780	5590	7330	3950	5640	5684.49	0.35	0	320	5926	5782	5646	5502	5366	5715	5435	77	1690	500	3940	10	1	15380759	886	-4.98	1.78	12	0.08	-1157.00	3240.00	8350	20230703	-31.02	4290	20221018	34.27	8350	-31.02	20230703	4905	17.43	20230320	8350	-31.02	20230703	4290	34.27	20221018	0.01	N	173940	500	76 억		54187	N	N	0	N	00	N
108	20230908	140707	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5690	50	2	0.89	54302320	9576	43.16	5650	5760	5590	7330	3950	5640	5670.67	0.35	0	-172	5926	5782	5646	5502	5366	5715	5435	77	1690	500	3940	10	1	15380759	875	-4.92	1.76	12	0.06	-1157.00	3240.00	8350	20230703	-31.86	4290	20221018	32.63	8350	-31.86	20230703	4905	16.00	20230320	8350	-31.86	20230703	4290	32.63	20221018	0.01	N	173940	500	76 억		54187	N	N	0	N	00	N
109	20230908	130715	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5660	20	2	0.35	28225330	4996	22.52	5650	5710	5590	7330	3950	5640	5649.59	0.35	0	-492	5926	5782	5646	5502	5366	5715	5435	77	1690	500	3940	10	1	15380759	871	-4.89	1.75	12	0.03	-1157.00	3240.00	8350	20230703	-32.22	4290	20221018	31.93	8350	-32.22	20230703	4905	15.39	20230320	8350	-32.22	20230703	4290	31.93	20221018	0.01	N	173940	500	76 억		54187	N	N	0	N	00	N
110	20230908	120723	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5680	40	2	0.71	25346900	4488	20.23	5650	5710	5590	7330	3950	5640	5647.70	0.35	0	-553	5926	5782	5646	5502	5366	5715	5435	77	1690	500	3940	10	1	15380759	874	-4.91	1.75	12	0.03	-1157.00	3240.00	8350	20230703	-31.98	4290	20221018	32.40	8350	-31.98	20230703	4905	15.80	20230320	8350	-31.98	20230703	4290	32.40	20221018	0.01	N	173940	500	76 억		54187	N	N	0	N	00	N
111	20230908	110721	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5690	50	2	0.89	20680470	3664	16.51	5650	5710	5590	7330	3950	5640	5644.23	0.35	0	-587	5926	5782	5646	5502	5366	5715	5435	77	1690	500	3940	10	1	15380759	875	-4.92	1.76	12	0.02	-1157.00	3240.00	8350	20230703	-31.86	4290	20221018	32.63	8350	-31.86	20230703	4905	16.00	20230320	8350	-31.86	20230703	4290	32.63	20221018	0.01	N	173940	500	76 억		54187	N	N	0	N	00	N
112	20230908	100712	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5640	0	3	0.00	9635720	1706	7.69	5650	5710	5590	7330	3950	5640	5648.14	0.35	0	-600	5926	5782	5646	5502	5366	5715	5435	77	1690	500	3940	10	1	15380759	867	-4.87	1.74	12	0.01	-1157.00	3240.00	8350	20230703	-32.46	4290	20221018	31.47	8350	-32.46	20230703	4905	14.98	20230320	8350	-32.46	20230703	4290	31.47	20221018	0.01	N	173940	500	76 억		54187	N	N	0	N	00	N
113	20230908	090716	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5590	-50	5	-0.89	1280370	228	1.03	5650	5660	5590	7330	3950	5640	5615.66	0.35	0	0	5926	5782	5646	5502	5366	5715	5435	77	1690	500	3940	10	1	15380759	860	-4.83	1.73	12	0.00	-1157.00	3240.00	8350	20230703	-33.05	4290	20221018	30.30	8350	-33.05	20230703	4905	13.97	20230320	8350	-33.05	20230703	4290	30.30	20221018	0.01	N	173940	500	76 억		54187	N	N	0	N	00	N
114	20230907	160706	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5640	-100	5	-1.74	124198800	22187	146.49	5790	5790	5510	7460	4020	5740	5597.82	0.35	0	747	5866	5802	5746	5682	5626	5775	5655	77	1720	500	4010	10	1	15380759	867	-4.87	1.74	12	0.14	-1157.00	3240.00	8350	20230703	-32.46	4290	20221018	31.47	8350	-32.46	20230703	4905	14.98	20230320	8350	-32.46	20230703	4290	31.47	20221018	0.01	N	173940	500	76 억		53260	N	N	0	N	00	N
115	20230907	150711	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5550	-190	5	-3.31	87506460	15626	103.17	5790	5790	5510	7460	4020	5740	5600.06	0.35	0	1585	5866	5802	5746	5682	5626	5775	5655	77	1720	500	4010	10	1	15380759	854	-4.80	1.71	12	0.10	-1157.00	3240.00	8350	20230703	-33.53	4290	20221018	29.37	8350	-33.53	20230703	4905	13.15	20230320	8350	-33.53	20230703	4290	29.37	20221018	0.01	N	173940	500	76 억		53260	N	N	0	N	00	N
116	20230907	140707	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5600	-140	5	-2.44	68766290	12240	80.81	5790	5790	5510	7460	4020	5740	5618.16	0.35	0	1265	5866	5802	5746	5682	5626	5775	5655	77	1720	500	4010	10	1	15380759	861	-4.84	1.73	12	0.08	-1157.00	3240.00	8350	20230703	-32.93	4290	20221018	30.54	8350	-32.93	20230703	4905	14.17	20230320	8350	-32.93	20230703	4290	30.54	20221018	0.01	N	173940	500	76 억		53260	N	N	0	N	00	N
117	20230907	130706	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5580	-160	5	-2.79	67346150	11986	79.14	5790	5790	5510	7460	4020	5740	5618.73	0.35	0	1253	5866	5802	5746	5682	5626	5775	5655	77	1720	500	4010	10	1	15380759	858	-4.82	1.72	12	0.08	-1157.00	3240.00	8350	20230703	-33.17	4290	20221018	30.07	8350	-33.17	20230703	4905	13.76	20230320	8350	-33.17	20230703	4290	30.07	20221018	0.01	N	173940	500	76 억		53260	N	N	0	N	00	N
118	20230907	120715	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5620	-120	5	-2.09	39262320	6933	45.77	5790	5790	5590	7460	4020	5740	5663.11	0.35	0	1044	5866	5802	5746	5682	5626	5775	5655	77	1720	500	4010	10	1	15380759	864	-4.86	1.73	12	0.05	-1157.00	3240.00	8350	20230703	-32.69	4290	20221018	31.00	8350	-32.69	20230703	4905	14.58	20230320	8350	-32.69	20230703	4290	31.00	20221018	0.01	N	173940	500	76 억		53260	N	N	0	N	00	N
119	20230907	110713	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5620	-120	5	-2.09	34644630	6109	40.33	5790	5790	5600	7460	4020	5740	5671.08	0.35	0	759	5866	5802	5746	5682	5626	5775	5655	77	1720	500	4010	10	1	15380759	864	-4.86	1.73	12	0.04	-1157.00	3240.00	8350	20230703	-32.69	4290	20221018	31.00	8350	-32.69	20230703	4905	14.58	20230320	8350	-32.69	20230703	4290	31.00	20221018	0.01	N	173940	500	76 억		53260	N	N	0	N	00	N
120	20230907	100711	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5700	-40	5	-0.70	16269140	2854	18.84	5790	5790	5630	7460	4020	5740	5700.47	0.35	0	584	5866	5802	5746	5682	5626	5775	5655	77	1720	500	4010	10	1	15380759	877	-4.93	1.76	12	0.02	-1157.00	3240.00	8350	20230703	-31.74	4290	20221018	32.87	8350	-31.74	20230703	4905	16.21	20230320	8350	-31.74	20230703	4290	32.87	20221018	0.01	N	173940	500	76 억		53260	N	N	0	N	00	N
121	20230907	090721	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5780	40	2	0.70	324230	56	0.37	5790	5790	5780	7460	4020	5740	5789.82	0.35	0	-7	5866	5802	5746	5682	5626	5775	5655	77	1720	500	4010	10	1	15380759	889	-5.00	1.78	12	0.00	-1157.00	3240.00	8350	20230703	-30.78	4290	20221018	34.73	8350	-30.78	20230703	4905	17.84	20230320	8350	-30.78	20230703	4290	34.73	20221018	0.01	N	173940	500	76 억		53260	N	N	0	N	00	N
122	20230906	160708	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5740	-70	5	-1.20	86605710	15146	182.90	5810	5810	5690	7550	4070	5810	5718.06	0.34	0	1520	6003	5906	5803	5706	5603	5855	5655	77	1740	500	4060	10	1	15380759	883	-4.96	1.77	12	0.10	-1157.00	3240.00	8350	20230703	-31.26	4290	20221018	33.80	8350	-31.26	20230703	4905	17.02	20230320	8350	-31.26	20230703	4290	33.80	20221018	0.01	N	173940	500	76 억		51740	N	N	0	N	00	N
123	20230906	150709	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5700	-110	5	-1.89	70270250	12297	148.50	5810	5810	5690	7550	4070	5810	5714.42	0.34	0	1454	6003	5906	5803	5706	5603	5855	5655	77	1740	500	4060	10	1	15380759	877	-4.93	1.76	12	0.08	-1157.00	3240.00	8350	20230703	-31.74	4290	20221018	32.87	8350	-31.74	20230703	4905	16.21	20230320	8350	-31.74	20230703	4290	32.87	20221018	0.01	N	173940	500	76 억		51740	N	N	0	N	00	N
124	20230906	140710	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5700	-110	5	-1.89	66918660	11709	141.40	5810	5810	5690	7550	4070	5810	5715.15	0.34	0	1482	6003	5906	5803	5706	5603	5855	5655	77	1740	500	4060	10	1	15380759	877	-4.93	1.76	12	0.08	-1157.00	3240.00	8350	20230703	-31.74	4290	20221018	32.87	8350	-31.74	20230703	4905	16.21	20230320	8350	-31.74	20230703	4290	32.87	20221018	0.01	N	173940	500	76 억		51740	N	N	0	N	00	N
125	20230906	130702	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5720	-90	5	-1.55	66838530	11695	141.23	5810	5810	5690	7550	4070	5810	5715.14	0.34	0	1482	6003	5906	5803	5706	5603	5855	5655	77	1740	500	4060	10	1	15380759	880	-4.94	1.77	12	0.08	-1157.00	3240.00	8350	20230703	-31.50	4290	20221018	33.33	8350	-31.50	20230703	4905	16.62	20230320	8350	-31.50	20230703	4290	33.33	20221018	0.01	N	173940	500	76 억		51740	N	N	0	N	00	N
126	20230906	120715	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5720	-90	5	-1.55	61427410	10749	129.80	5810	5810	5690	7550	4070	5810	5714.71	0.34	0	1487	6003	5906	5803	5706	5603	5855	5655	77	1740	500	4060	10	1	15380759	880	-4.94	1.77	12	0.07	-1157.00	3240.00	8350	20230703	-31.50	4290	20221018	33.33	8350	-31.50	20230703	4905	16.62	20230320	8350	-31.50	20230703	4290	33.33	20221018	0.01	N	173940	500	76 억		51740	N	N	0	N	00	N
127	20230906	110717	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5740	-70	5	-1.20	54448660	9523	115.00	5810	5810	5690	7550	4070	5810	5717.60	0.34	0	1214	6003	5906	5803	5706	5603	5855	5655	77	1740	500	4060	10	1	15380759	883	-4.96	1.77	12	0.06	-1157.00	3240.00	8350	20230703	-31.26	4290	20221018	33.80	8350	-31.26	20230703	4905	17.02	20230320	8350	-31.26	20230703	4290	33.80	20221018	0.01	N	173940	500	76 억		51740	N	N	0	N	00	N
128	20230906	100654	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5690	-120	5	-2.07	37113660	6484	78.30	5810	5810	5690	7550	4070	5810	5723.88	0.34	0	603	6003	5906	5803	5706	5603	5855	5655	77	1740	500	4060	10	1	15380759	875	-4.92	1.76	12	0.04	-1157.00	3240.00	8350	20230703	-31.86	4290	20221018	32.63	8350	-31.86	20230703	4905	16.00	20230320	8350	-31.86	20230703	4290	32.63	20221018	0.01	N	173940	500	76 억		51740	N	N	0	N	00	N
129	20230906	090701	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5810	0	3	0.00	133630	23	0.28	5810	5810	5810	7550	4070	5810	5810.00	0.34	0	-3	6003	5906	5803	5706	5603	5855	5655	77	1740	500	4060	10	1	15380759	894	-5.02	1.79	12	0.00	-1157.00	3240.00	8350	20230703	-30.42	4290	20221018	35.43	8350	-30.42	20230703	4905	18.45	20230320	8350	-30.42	20230703	4290	35.43	20221018	0.01	N	173940	500	76 억		51740	N	N	0	N	00	N
130	20230905	160702	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5810	-30	5	-0.51	47599840	8261	173.33	5900	5900	5700	7590	4090	5840	5761.99	0.34	0	-822	5986	5912	5866	5792	5746	5890	5770	77	1750	500	4080	10	1	15380759	894	-5.02	1.79	12	0.05	-1157.00	3240.00	8350	20230703	-30.42	4290	20221018	35.43	8350	-30.42	20230703	4905	18.45	20230320	8350	-30.42	20230703	4290	35.43	20221018	0.01	N	173940	500	76 억		52389	N	N	0	N	00	N
131	20230905	150712	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5720	-120	5	-2.05	32623580	5677	119.11	5900	5900	5700	7590	4090	5840	5746.62	0.34	0	-739	5986	5912	5866	5792	5746	5890	5770	77	1750	500	4080	10	1	15380759	880	-4.94	1.77	12	0.04	-1157.00	3240.00	8350	20230703	-31.50	4290	20221018	33.33	8350	-31.50	20230703	4905	16.62	20230320	8350	-31.50	20230703	4290	33.33	20221018	0.01	N	173940	500	76 억		52389	N	N	0	N	00	N
132	20230905	140711	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5780	-60	5	-1.03	21461830	3722	78.09	5900	5900	5710	7590	4090	5840	5766.21	0.34	0	-901	5986	5912	5866	5792	5746	5890	5770	77	1750	500	4080	10	1	15380759	889	-5.00	1.78	12	0.02	-1157.00	3240.00	8350	20230703	-30.78	4290	20221018	34.73	8350	-30.78	20230703	4905	17.84	20230320	8350	-30.78	20230703	4290	34.73	20221018	0.01	N	173940	500	76 억		52389	N	N	0	N	00	N
133	20230905	130652	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5760	-80	5	-1.37	13916020	2404	50.44	5900	5900	5740	7590	4090	5840	5788.69	0.34	0	-726	5986	5912	5866	5792	5746	5890	5770	77	1750	500	4080	10	1	15380759	886	-4.98	1.78	12	0.02	-1157.00	3240.00	8350	20230703	-31.02	4290	20221018	34.27	8350	-31.02	20230703	4905	17.43	20230320	8350	-31.02	20230703	4290	34.27	20221018	0.01	N	173940	500	76 억		52389	N	N	0	N	00	N
134	20230905	120657	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5790	-50	5	-0.86	12669430	2188	45.91	5900	5900	5740	7590	4090	5840	5790.42	0.34	0	-713	5986	5912	5866	5792	5746	5890	5770	77	1750	500	4080	10	1	15380759	891	-5.00	1.79	12	0.01	-1157.00	3240.00	8350	20230703	-30.66	4290	20221018	34.97	8350	-30.66	20230703	4905	18.04	20230320	8350	-30.66	20230703	4290	34.97	20221018	0.01	N	173940	500	76 억		52389	N	N	0	N	00	N
135	20230905	110703	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5800	-40	5	-0.68	7464860	1284	26.94	5900	5900	5780	7590	4090	5840	5813.75	0.34	0	-683	5986	5912	5866	5792	5746	5890	5770	77	1750	500	4080	10	1	15380759	892	-5.01	1.79	12	0.01	-1157.00	3240.00	8350	20230703	-30.54	4290	20221018	35.20	8350	-30.54	20230703	4905	18.25	20230320	8350	-30.54	20230703	4290	35.20	20221018	0.01	N	173940	500	76 억		52389	N	N	0	N	00	N
136	20230905	100653	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5860	20	2	0.34	6813960	1172	24.59	5900	5900	5780	7590	4090	5840	5813.96	0.34	0	-635	5986	5912	5866	5792	5746	5890	5770	77	1750	500	4080	10	1	15380759	901	-5.06	1.81	12	0.01	-1157.00	3240.00	8350	20230703	-29.82	4290	20221018	36.60	8350	-29.82	20230703	4905	19.47	20230320	8350	-29.82	20230703	4290	36.60	20221018	0.01	N	173940	500	76 억		52389	N	N	0	N	00	N
137	20230905	090652	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5890	50	2	0.86	164280	28	0.59	5900	5900	5840	7590	4090	5840	5867.14	0.34	0	-27	5986	5912	5866	5792	5746	5890	5770	77	1750	500	4080	10	1	15380759	906	-5.09	1.82	12	0.00	-1157.00	3240.00	8350	20230703	-29.46	4290	20221018	37.30	8350	-29.46	20230703	4905	20.08	20230320	8350	-29.46	20230703	4290	37.30	20221018	0.01	N	173940	500	76 억		52389	N	N	0	N	00	N
138	20230904	160650	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5840	-100	5	-1.68	27859660	4766	338.49	5940	5940	5820	7720	4160	5940	5845.50	0.35	0	-1467	6026	5982	5956	5912	5886	5970	5900	77	1780	500	4150	10	1	15380759	898	-5.05	1.80	12	0.03	-1157.00	3240.00	8350	20230703	-30.06	4290	20221018	36.13	8350	-30.06	20230703	4905	19.06	20230320	8350	-30.06	20230703	4290	36.13	20221018	0.01	N	173940	500	76 억		53856	N	N	0	N	00	N
139	20230904	150642	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5820	-120	5	-2.02	7829680	1335	94.82	5940	5940	5820	7720	4160	5940	5864.93	0.35	0	-941	6026	5982	5956	5912	5886	5970	5900	77	1780	500	4150	10	1	15380759	895	-5.03	1.80	12	0.01	-1157.00	3240.00	8350	20230703	-30.30	4290	20221018	35.66	8350	-30.30	20230703	4905	18.65	20230320	8350	-30.30	20230703	4290	35.66	20221018	0.01	N	173940	500	76 억		53856	N	N	0	N	00	N
140	20230904	140636	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5850	-90	5	-1.52	6361780	1083	76.92	5940	5940	5850	7720	4160	5940	5874.22	0.35	0	-755	6026	5982	5956	5912	5886	5970	5900	77	1780	500	4150	10	1	15380759	900	-5.06	1.81	12	0.01	-1157.00	3240.00	8350	20230703	-29.94	4290	20221018	36.36	8350	-29.94	20230703	4905	19.27	20230320	8350	-29.94	20230703	4290	36.36	20221018	0.01	N	173940	500	76 억		53856	N	N	0	N	00	N
141	20230904	130648	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5850	-90	5	-1.52	6180430	1052	74.72	5940	5940	5850	7720	4160	5940	5874.93	0.35	0	-755	6026	5982	5956	5912	5886	5970	5900	77	1780	500	4150	10	1	15380759	900	-5.06	1.81	12	0.01	-1157.00	3240.00	8350	20230703	-29.94	4290	20221018	36.36	8350	-29.94	20230703	4905	19.27	20230320	8350	-29.94	20230703	4290	36.36	20221018	0.01	N	173940	500	76 억		53856	N	N	0	N	00	N
142	20230904	120634	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5850	-90	5	-1.52	6162880	1049	74.50	5940	5940	5850	7720	4160	5940	5875.00	0.35	0	-754	6026	5982	5956	5912	5886	5970	5900	77	1780	500	4150	10	1	15380759	900	-5.06	1.81	12	0.01	-1157.00	3240.00	8350	20230703	-29.94	4290	20221018	36.36	8350	-29.94	20230703	4905	19.27	20230320	8350	-29.94	20230703	4290	36.36	20221018	0.01	N	173940	500	76 억		53856	N	N	0	N	00	N
143	20230904	110627	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5880	-60	5	-1.01	2723560	462	32.81	5940	5940	5880	7720	4160	5940	5895.15	0.35	0	-310	6026	5982	5956	5912	5886	5970	5900	77	1780	500	4150	10	1	15380759	904	-5.08	1.81	12	0.00	-1157.00	3240.00	8350	20230703	-29.58	4290	20221018	37.06	8350	-29.58	20230703	4905	19.88	20230320	8350	-29.58	20230703	4290	37.06	20221018	0.01	N	173940	500	76 억		53856	N	N	0	N	00	N
144	20230904	100631	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5890	-50	5	-0.84	1940300	329	23.37	5940	5940	5880	7720	4160	5940	5897.57	0.35	0	-263	6026	5982	5956	5912	5886	5970	5900	77	1780	500	4150	10	1	15380759	906	-5.09	1.82	12	0.00	-1157.00	3240.00	8350	20230703	-29.46	4290	20221018	37.30	8350	-29.46	20230703	4905	20.08	20230320	8350	-29.46	20230703	4290	37.30	20221018	0.01	N	173940	500	76 억		53856	N	N	0	N	00	N
145	20230904	090641	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5890	-50	5	-0.84	1166640	198	14.06	5940	5940	5890	7720	4160	5940	5892.12	0.35	0	-194	6026	5982	5956	5912	5886	5970	5900	77	1780	500	4150	10	1	15380759	906	-5.09	1.82	12	0.00	-1157.00	3240.00	8350	20230703	-29.46	4290	20221018	37.30	8350	-29.46	20230703	4905	20.08	20230320	8350	-29.46	20230703	4290	37.30	20221018	0.01	N	173940	500	76 억		53856	N	N	0	N	00	N
146	20230901	160631	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5940	-60	5	-1.00	8384440	1408	7.48	6000	6000	5930	7800	4200	6000	5954.92	0.35	0	-69	6153	6076	5963	5886	5773	6020	5830	77	1800	500	4200	10	1	15380759	914	-5.13	1.83	12	0.01	-1157.00	3240.00	8350	20230703	-28.86	4290	20221018	38.46	8350	-28.86	20230703	4905	21.10	20230320	8350	-28.86	20230703	4290	38.46	20221018	0.01	N	173940	500	76 억		53925	N	N	0	N	00	N
147	20230901	150639	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5950	-50	5	-0.83	5224360	876	4.65	6000	6000	5930	7800	4200	6000	5963.88	0.35	0	-67	6153	6076	5963	5886	5773	6020	5830	77	1800	500	4200	10	1	15380759	915	-5.14	1.84	12	0.01	-1157.00	3240.00	8350	20230703	-28.74	4290	20221018	38.69	8350	-28.74	20230703	4905	21.30	20230320	8350	-28.74	20230703	4290	38.69	20221018	0.01	N	173940	500	76 억		53925	N	N	0	N	00	N
148	20230901	140643	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5940	-60	5	-1.00	4837100	811	4.31	6000	6000	5930	7800	4200	6000	5964.36	0.35	0	-62	6153	6076	5963	5886	5773	6020	5830	77	1800	500	4200	10	1	15380759	914	-5.13	1.83	12	0.01	-1157.00	3240.00	8350	20230703	-28.86	4290	20221018	38.46	8350	-28.86	20230703	4905	21.10	20230320	8350	-28.86	20230703	4290	38.46	20221018	0.01	N	173940	500	76 억		53925	N	N	0	N	00	N
149	20230901	130625	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5950	-50	5	-0.83	3001020	502	2.67	6000	6000	5930	7800	4200	6000	5978.13	0.35	0	-64	6153	6076	5963	5886	5773	6020	5830	77	1800	500	4200	10	1	15380759	915	-5.14	1.84	12	0.00	-1157.00	3240.00	8350	20230703	-28.74	4290	20221018	38.69	8350	-28.74	20230703	4905	21.30	20230320	8350	-28.74	20230703	4290	38.69	20221018	0.01	N	173940	500	76 억		53925	N	N	0	N	00	N
150	20230901	120629	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5940	-60	5	-1.00	2995070	501	2.66	6000	6000	5930	7800	4200	6000	5978.18	0.35	0	-64	6153	6076	5963	5886	5773	6020	5830	77	1800	500	4200	10	1	15380759	914	-5.13	1.83	12	0.00	-1157.00	3240.00	8350	20230703	-28.86	4290	20221018	38.46	8350	-28.86	20230703	4905	21.10	20230320	8350	-28.86	20230703	4290	38.46	20221018	0.01	N	173940	500	76 억		53925	N	N	0	N	00	N
151	20230901	110633	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5930	-70	5	-1.17	2584450	432	2.29	6000	6000	5930	7800	4200	6000	5982.52	0.35	0	-33	6153	6076	5963	5886	5773	6020	5830	77	1800	500	4200	10	1	15380759	912	-5.13	1.83	12	0.00	-1157.00	3240.00	8350	20230703	-28.98	4290	20221018	38.23	8350	-28.98	20230703	4905	20.90	20230320	8350	-28.98	20230703	4290	38.23	20221018	0.01	N	173940	500	76 억		53925	N	N	0	N	00	N
152	20230901	100626	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5960	-40	5	-0.67	2442070	408	2.17	6000	6000	5930	7800	4200	6000	5985.47	0.35	0	-33	6153	6076	5963	5886	5773	6020	5830	77	1800	500	4200	10	1	15380759	917	-5.15	1.84	12	0.00	-1157.00	3240.00	8350	20230703	-28.62	4290	20221018	38.93	8350	-28.62	20230703	4905	21.51	20230320	8350	-28.62	20230703	4290	38.93	20221018	0.01	N	173940	500	76 억		53925	N	N	0	N	00	N
153	20230901	090618	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5980	-20	5	-0.33	383660	64	0.34	6000	6000	5980	7800	4200	6000	5994.69	0.35	0	-30	6153	6076	5963	5886	5773	6020	5830	77	1800	500	4200	10	1	15380759	920	-5.17	1.85	12	0.00	-1157.00	3240.00	8350	20230703	-28.38	4290	20221018	39.39	8350	-28.38	20230703	4905	21.92	20230320	8350	-28.38	20230703	4290	39.39	20221018	0.01	N	173940	500	76 억		53925	N	N	0	N	00	N