KissMeData/206560/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	160922	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7180	60	2	0.84	389427680	55001	42.35	6910	7190	6910	9250	4990	7120	7080.27	0.73	0	8740	8040	7580	7330	6870	6620	7455	6745	127	2130	500	5260	10	1	25411736	1825	-27.72	3.27	12	0.22	-259.00	2199.00	16450	20221209	-56.35	6910	20230927	3.91	14910	-51.84	20230203	6910	3.91	20230927	16450	-56.35	20221209	6910	3.91	20230927	2.63	N	206560	500	127 억		185531	N	N	246	N	00	N
3	20230927	150932	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7180	60	2	0.84	369372030	52208	40.20	6910	7180	6910	9250	4990	7120	7075.00	0.73	0	8216	8040	7580	7330	6870	6620	7455	6745	127	2130	500	5260	10	1	25411736	1825	-27.72	3.27	12	0.21	-259.00	2199.00	16450	20221209	-56.35	6910	20230927	3.91	14910	-51.84	20230203	6910	3.91	20230927	16450	-56.35	20221209	6910	3.91	20230927	2.63	N	206560	500	127 억		185531	N	N	74	N	00	N
4	20230927	140933	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7110	-10	5	-0.14	311718770	44133	33.98	6910	7180	6910	9250	4990	7120	7063.16	0.73	0	4452	8040	7580	7330	6870	6620	7455	6745	127	2130	500	5260	10	1	25411736	1807	-27.45	3.23	12	0.17	-259.00	2199.00	16450	20221209	-56.78	6910	20230927	2.89	14910	-52.31	20230203	6910	2.89	20230927	16450	-56.78	20221209	6910	2.89	20230927	2.63	N	206560	500	127 억		185531	N	N	74	N	00	N
5	20230927	130918	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7120	0	3	0.00	266711690	37797	29.10	6910	7180	6910	9250	4990	7120	7056.42	0.73	0	2225	8040	7580	7330	6870	6620	7455	6745	127	2130	500	5260	10	1	25411736	1809	-27.49	3.24	12	0.15	-259.00	2199.00	16450	20221209	-56.72	6910	20230927	3.04	14910	-52.25	20230203	6910	3.04	20230927	16450	-56.72	20221209	6910	3.04	20230927	2.63	N	206560	500	127 억		185531	N	N	74	N	00	N
6	20230927	120919	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7090	-30	5	-0.42	223833260	31732	24.43	6910	7180	6910	9250	4990	7120	7053.86	0.73	0	697	8040	7580	7330	6870	6620	7455	6745	127	2130	500	5260	10	1	25411736	1802	-27.37	3.22	12	0.12	-259.00	2199.00	16450	20221209	-56.90	6910	20230927	2.60	14910	-52.45	20230203	6910	2.60	20230927	16450	-56.90	20221209	6910	2.60	20230927	2.63	N	206560	500	127 억		185531	N	N	74	N	00	N
7	20230927	110928	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7140	20	2	0.28	174669180	24810	19.10	6910	7180	6910	9250	4990	7120	7040.26	0.73	0	3868	8040	7580	7330	6870	6620	7455	6745	127	2130	500	5260	10	1	25411736	1814	-27.57	3.25	12	0.10	-259.00	2199.00	16450	20221209	-56.60	6910	20230927	3.33	14910	-52.11	20230203	6910	3.33	20230927	16450	-56.60	20221209	6910	3.33	20230927	2.63	N	206560	500	127 억		185531	N	N	74	N	00	N
8	20230927	100920	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7110	-10	5	-0.14	141501480	20159	15.52	6910	7180	6910	9250	4990	7120	7019.25	0.73	0	2752	8040	7580	7330	6870	6620	7455	6745	127	2130	500	5260	10	1	25411736	1807	-27.45	3.23	12	0.08	-259.00	2199.00	16450	20221209	-56.78	6910	20230927	2.89	14910	-52.31	20230203	6910	2.89	20230927	16450	-56.78	20221209	6910	2.89	20230927	2.63	N	206560	500	127 억		185531	N	N	74	N	00	N
9	20230927	090938	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7060	-60	5	-0.84	95216610	13654	10.51	6910	7180	6910	9250	4990	7120	6973.48	0.73	0	3219	8040	7580	7330	6870	6620	7455	6745	127	2130	500	5260	10	1	25411736	1794	-27.26	3.21	12	0.05	-259.00	2199.00	16450	20221209	-57.08	6910	20230927	2.17	14910	-52.65	20230203	6910	2.17	20230927	16450	-57.08	20221209	6910	2.17	20230927	2.63	N	206560	500	127 억		185531	N	N	74	N	00	N
10	20230926	160920	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7120	-500	5	-6.56	936061690	128209	205.58	7530	7790	7080	9900	5340	7620	7301.33	0.71	0	4665	8073	7846	7723	7496	7373	7785	7435	127	2280	500	5630	10	1	25411736	1809	-27.49	3.24	12	0.50	-259.00	2199.00	16450	20221209	-56.72	7080	20230926	0.56	14910	-52.25	20230203	7080	0.56	20230926	16450	-56.72	20221209	7080	0.56	20230926	2.67	N	206560	500	127 억		180920	N	N	74	N	00	N
11	20230926	150918	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7180	-440	5	-5.77	893999430	122311	196.12	7530	7790	7080	9900	5340	7620	7309.23	0.71	0	4876	8073	7846	7723	7496	7373	7785	7435	127	2280	500	5630	10	1	25411736	1825	-27.72	3.27	12	0.48	-259.00	2199.00	16450	20221209	-56.35	7080	20230926	1.41	14910	-51.84	20230203	7080	1.41	20230926	16450	-56.35	20221209	7080	1.41	20230926	2.67	N	206560	500	127 억		180920	N	N	215	N	00	N
12	20230926	140914	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7170	-450	5	-5.91	786386710	107233	171.95	7530	7790	7080	9900	5340	7620	7333.44	0.71	0	2262	8073	7846	7723	7496	7373	7785	7435	127	2280	500	5630	10	1	25411736	1822	-27.68	3.26	12	0.42	-259.00	2199.00	16450	20221209	-56.41	7080	20230926	1.27	14910	-51.91	20230203	7080	1.27	20230926	16450	-56.41	20221209	7080	1.27	20230926	2.67	N	206560	500	127 억		180920	N	N	215	N	00	N
13	20230926	130916	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7240	-380	5	-4.99	532453790	71819	115.16	7530	7790	7230	9900	5340	7620	7413.83	0.71	0	1869	8073	7846	7723	7496	7373	7785	7435	127	2280	500	5630	10	1	25411736	1840	-27.95	3.29	12	0.28	-259.00	2199.00	16450	20221209	-55.99	7230	20230926	0.14	14910	-51.44	20230203	7230	0.14	20230926	16450	-55.99	20221209	7230	0.14	20230926	2.67	N	206560	500	127 억		180920	N	N	215	N	00	N
14	20230926	120922	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7350	-270	5	-3.54	430759380	57872	92.80	7530	7790	7330	9900	5340	7620	7443.31	0.71	0	2891	8073	7846	7723	7496	7373	7785	7435	127	2280	500	5630	10	1	25411736	1868	-28.38	3.34	12	0.23	-259.00	2199.00	16450	20221209	-55.32	7330	20230926	0.27	14910	-50.70	20230203	7330	0.27	20230926	16450	-55.32	20221209	7330	0.27	20230926	2.67	N	206560	500	127 억		180920	N	N	215	N	00	N
15	20230926	110919	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7430	-190	5	-2.49	355305370	47633	76.38	7530	7790	7390	9900	5340	7620	7459.23	0.71	0	2670	8073	7846	7723	7496	7373	7785	7435	127	2280	500	5630	10	1	25411736	1888	-28.69	3.38	12	0.19	-259.00	2199.00	16450	20221209	-54.83	7390	20230926	0.54	14910	-50.17	20230203	7390	0.54	20230926	16450	-54.83	20221209	7390	0.54	20230926	2.67	N	206560	500	127 억		180920	N	N	215	N	00	N
16	20230926	100918	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7460	-160	5	-2.10	188602480	25166	40.35	7530	7790	7420	9900	5340	7620	7494.34	0.71	0	-93	8073	7846	7723	7496	7373	7785	7435	127	2280	500	5630	10	1	25411736	1896	-28.80	3.39	12	0.10	-259.00	2199.00	16450	20221209	-54.65	7420	20230926	0.54	14910	-49.97	20230203	7420	0.54	20230926	16450	-54.65	20221209	7420	0.54	20230926	2.67	N	206560	500	127 억		180920	N	N	215	N	00	N
17	20230926	090920	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7590	-30	5	-0.39	51060800	6759	10.84	7530	7790	7450	9900	5340	7620	7554.49	0.71	0	493	8073	7846	7723	7496	7373	7785	7435	127	2280	500	5630	10	1	25411736	1929	-29.31	3.45	12	0.03	-259.00	2199.00	16450	20221209	-53.86	7450	20230926	1.88	14910	-49.09	20230203	7450	1.88	20230926	16450	-53.86	20221209	7450	1.88	20230926	2.67	N	206560	500	127 억		180920	N	N	215	N	00	N
18	20230925	160920	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7620	-250	5	-3.18	471890320	61174	57.30	7950	7950	7600	10230	5510	7870	7714.10	0.75	0	-9833	8083	7976	7863	7756	7643	8030	7810	127	2360	500	5820	10	1	25411736	1936	-29.42	3.47	12	0.24	-259.00	2199.00	16450	20221209	-53.68	7600	20230925	0.26	14910	-48.89	20230203	7600	0.26	20230925	16450	-53.68	20221209	7600	0.26	20230925	2.70	N	206560	500	127 억		190756	N	N	215	N	00	N
19	20230925	150922	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7690	-180	5	-2.29	385216270	49800	46.64	7950	7950	7600	10230	5510	7870	7735.26	0.75	0	-9748	8083	7976	7863	7756	7643	8030	7810	127	2360	500	5820	10	1	25411736	1954	-29.69	3.50	12	0.20	-259.00	2199.00	16450	20221209	-53.25	7600	20230925	1.18	14910	-48.42	20230203	7600	1.18	20230925	16450	-53.25	20221209	7600	1.18	20230925	2.70	N	206560	500	127 억		190756	N	N	9495	N	00	N
20	20230925	140906	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7720	-150	5	-1.91	230224220	29602	27.73	7950	7950	7710	10230	5510	7870	7777.32	0.75	0	-8786	8083	7976	7863	7756	7643	8030	7810	127	2360	500	5820	10	1	25411736	1962	-29.81	3.51	12	0.12	-259.00	2199.00	16450	20221209	-53.07	7710	20230925	0.13	14910	-48.22	20230203	7710	0.13	20230925	16450	-53.07	20221209	7710	0.13	20230925	2.70	N	206560	500	127 억		190756	N	N	9495	N	00	N
21	20230925	130911	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7770	-100	5	-1.27	190625220	24482	22.93	7950	7950	7710	10230	5510	7870	7786.34	0.75	0	-5795	8083	7976	7863	7756	7643	8030	7810	127	2360	500	5820	10	1	25411736	1974	-30.00	3.53	12	0.10	-259.00	2199.00	16450	20221209	-52.77	7710	20230925	0.78	14910	-47.89	20230203	7710	0.78	20230925	16450	-52.77	20221209	7710	0.78	20230925	2.70	N	206560	500	127 억		190756	N	N	9495	N	00	N
22	20230925	120916	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7780	-90	5	-1.14	159434780	20454	19.16	7950	7950	7710	10230	5510	7870	7794.79	0.75	0	-4795	8083	7976	7863	7756	7643	8030	7810	127	2360	500	5820	10	1	25411736	1977	-30.04	3.54	12	0.08	-259.00	2199.00	16450	20221209	-52.71	7710	20230925	0.91	14910	-47.82	20230203	7710	0.91	20230925	16450	-52.71	20221209	7710	0.91	20230925	2.70	N	206560	500	127 억		190756	N	N	9495	N	00	N
23	20230925	110912	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7780	-90	5	-1.14	142798640	18311	17.15	7950	7950	7710	10230	5510	7870	7798.51	0.75	0	-4136	8083	7976	7863	7756	7643	8030	7810	127	2360	500	5820	10	1	25411736	1977	-30.04	3.54	12	0.07	-259.00	2199.00	16450	20221209	-52.71	7710	20230925	0.91	14910	-47.82	20230203	7710	0.91	20230925	16450	-52.71	20221209	7710	0.91	20230925	2.70	N	206560	500	127 억		190756	N	N	9495	N	00	N
24	20230925	100916	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7830	-40	5	-0.51	74565040	9504	8.90	7950	7950	7780	10230	5510	7870	7845.65	0.75	0	-2817	8083	7976	7863	7756	7643	8030	7810	127	2360	500	5820	10	1	25411736	1990	-30.23	3.56	12	0.04	-259.00	2199.00	16450	20221209	-52.40	7750	20230922	1.03	14910	-47.48	20230203	7750	1.03	20230922	16450	-52.40	20221209	7750	1.03	20230922	2.70	N	206560	500	127 억		190756	N	N	9495	N	00	N
25	20230925	090911	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7900	30	2	0.38	27005340	3423	3.21	7950	7950	7860	10230	5510	7870	7889.38	0.75	0	962	8083	7976	7863	7756	7643	8030	7810	127	2360	500	5820	10	1	25411736	2008	-30.50	3.59	12	0.01	-259.00	2199.00	16450	20221209	-51.98	7750	20230922	1.94	14910	-47.02	20230203	7750	1.94	20230922	16450	-51.98	20221209	7750	1.94	20230922	2.70	N	206560	500	127 억		190756	N	N	9495	N	00	N
26	20230922	160945	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7870	-90	5	-1.13	828939290	105985	155.62	7780	7970	7750	10340	5580	7960	7821.28	0.75	0	-345	8260	8110	8030	7880	7800	8070	7840	127	2380	500	5890	10	1	25411736	2000	-30.39	3.58	12	0.42	-259.00	2199.00	16450	20221209	-52.16	7750	20230922	1.55	14910	-47.22	20230203	7750	1.55	20230922	16450	-52.16	20221209	7750	1.55	20230922	2.76	N	206560	500	127 억		190423	N	N	9495	N	00	N
27	20230922	150939	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7820	-140	5	-1.76	749799500	95885	140.79	7780	7970	7750	10340	5580	7960	7819.78	0.75	0	-1357	8260	8110	8030	7880	7800	8070	7840	127	2380	500	5890	10	1	25411736	1987	-30.19	3.56	12	0.38	-259.00	2199.00	16450	20221209	-52.46	7750	20230922	0.90	14910	-47.55	20230203	7750	0.90	20230922	16450	-52.46	20221209	7750	0.90	20230922	2.76	N	206560	500	127 억		190423	N	N	296	N	00	N
28	20230922	140938	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7810	-150	5	-1.88	633642970	81008	118.95	7780	7970	7750	10340	5580	7960	7821.98	0.75	0	-341	8260	8110	8030	7880	7800	8070	7840	127	2380	500	5890	10	1	25411736	1985	-30.15	3.55	12	0.32	-259.00	2199.00	16450	20221209	-52.52	7750	20230922	0.77	14910	-47.62	20230203	7750	0.77	20230922	16450	-52.52	20221209	7750	0.77	20230922	2.76	N	206560	500	127 억		190423	N	N	296	N	00	N
29	20230922	130841	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7790	-170	5	-2.14	490986260	62695	92.06	7780	7970	7770	10340	5580	7960	7831.35	0.75	0	2481	8260	8110	8030	7880	7800	8070	7840	127	2380	500	5890	10	1	25411736	1980	-30.08	3.54	12	0.25	-259.00	2199.00	16450	20221209	-52.64	7770	20230922	0.26	14910	-47.75	20230203	7770	0.26	20230922	16450	-52.64	20221209	7770	0.26	20230922	2.76	N	206560	500	127 억		190423	N	N	296	N	00	N
30	20230922	120840	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7820	-140	5	-1.76	354830870	45240	66.43	7780	7970	7780	10340	5580	7960	7843.30	0.75	0	2921	8260	8110	8030	7880	7800	8070	7840	127	2380	500	5890	10	1	25411736	1987	-30.19	3.56	12	0.18	-259.00	2199.00	16450	20221209	-52.46	7780	20230922	0.51	14910	-47.55	20230203	7780	0.51	20230922	16450	-52.46	20221209	7780	0.51	20230922	2.76	N	206560	500	127 억		190423	N	N	296	N	00	N
31	20230922	110835	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7860	-100	5	-1.26	269213530	34324	50.40	7780	7970	7780	10340	5580	7960	7843.30	0.75	0	4039	8260	8110	8030	7880	7800	8070	7840	127	2380	500	5890	10	1	25411736	1997	-30.35	3.57	12	0.14	-259.00	2199.00	16450	20221209	-52.22	7780	20230922	1.03	14910	-47.28	20230203	7780	1.03	20230922	16450	-52.22	20221209	7780	1.03	20230922	2.76	N	206560	500	127 억		190423	N	N	296	N	00	N
32	20230922	100836	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7860	-100	5	-1.26	188462030	24043	35.30	7780	7970	7780	10340	5580	7960	7838.54	0.75	0	3739	8260	8110	8030	7880	7800	8070	7840	127	2380	500	5890	10	1	25411736	1997	-30.35	3.57	12	0.09	-259.00	2199.00	16450	20221209	-52.22	7780	20230922	1.03	14910	-47.28	20230203	7780	1.03	20230922	16450	-52.22	20221209	7780	1.03	20230922	2.76	N	206560	500	127 억		190423	N	N	296	N	00	N
33	20230922	090832	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	7820	-140	5	-1.76	57038550	7312	10.74	7780	7960	7780	10340	5580	7960	7800.68	0.75	0	1055	8260	8110	8030	7880	7800	8070	7840	127	2380	500	5890	10	1	25411736	1987	-30.19	3.56	12	0.03	-259.00	2199.00	16450	20221209	-52.46	7780	20230922	0.51	14910	-47.55	20230203	7780	0.51	20230922	16450	-52.46	20221209	7780	0.51	20230922	2.76	N	206560	500	127 억		190423	N	N	296	N	00	N
34	20230921	160837	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7960	-130	5	-1.61	538665310	67203	110.58	8050	8180	7950	10510	5670	8090	8015.53	0.81	0	-15277	8496	8292	8146	7942	7796	8220	7870	127	2420	500	5980	10	1	25411736	2023	-30.73	3.62	12	0.26	-259.00	2199.00	16450	20221209	-51.61	7830	20230817	1.66	14910	-46.61	20230203	7830	1.66	20230817	16450	-51.61	20221209	7830	1.66	20230817	2.76	N	206560	500	127 억		205695	N	N	296	N	00	N
35	20230921	150825	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7960	-130	5	-1.61	502918840	62713	103.19	8050	8180	7950	10510	5670	8090	8019.37	0.81	0	-14792	8496	8292	8146	7942	7796	8220	7870	127	2420	500	5980	10	1	25411736	2023	-30.73	3.62	12	0.25	-259.00	2199.00	16450	20221209	-51.61	7830	20230817	1.66	14910	-46.61	20230203	7830	1.66	20230817	16450	-51.61	20221209	7830	1.66	20230817	2.76	N	206560	500	127 억		205695	N	N	719	N	00	N
36	20230921	140832	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7990	-100	5	-1.24	419847650	52292	86.05	8050	8180	7980	10510	5670	8090	8028.91	0.81	0	-12532	8496	8292	8146	7942	7796	8220	7870	127	2420	500	5980	10	1	25411736	2030	-30.85	3.63	12	0.21	-259.00	2199.00	16450	20221209	-51.43	7830	20230817	2.04	14910	-46.41	20230203	7830	2.04	20230817	16450	-51.43	20221209	7830	2.04	20230817	2.76	N	206560	500	127 억		205695	N	N	719	N	00	N
37	20230921	130827	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	7990	-100	5	-1.24	352611840	43880	72.20	8050	8180	7980	10510	5670	8090	8035.82	0.81	0	-11878	8496	8292	8146	7942	7796	8220	7870	127	2420	500	5980	10	1	25411736	2030	-30.85	3.63	12	0.17	-259.00	2199.00	16450	20221209	-51.43	7830	20230817	2.04	14910	-46.41	20230203	7830	2.04	20230817	16450	-51.43	20221209	7830	2.04	20230817	2.76	N	206560	500	127 억		205695	N	N	719	N	00	N
38	20230921	120820	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8000	-90	5	-1.11	238778080	29658	48.80	8050	8180	8000	10510	5670	8090	8051.05	0.81	0	-5295	8496	8292	8146	7942	7796	8220	7870	127	2420	500	5980	10	1	25411736	2033	-30.89	3.64	12	0.12	-259.00	2199.00	16450	20221209	-51.37	7830	20230817	2.17	14910	-46.34	20230203	7830	2.17	20230817	16450	-51.37	20221209	7830	2.17	20230817	2.76	N	206560	500	127 억		205695	N	N	719	N	00	N
39	20230921	110839	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8080	-10	5	-0.12	168728270	20931	34.44	8050	8180	8030	10510	5670	8090	8061.17	0.81	0	-2716	8496	8292	8146	7942	7796	8220	7870	127	2420	500	5980	10	1	25411736	2053	-31.20	3.67	12	0.08	-259.00	2199.00	16450	20221209	-50.88	7830	20230817	3.19	14910	-45.81	20230203	7830	3.19	20230817	16450	-50.88	20221209	7830	3.19	20230817	2.76	N	206560	500	127 억		205695	N	N	719	N	00	N
40	20230921	100822	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8090	0	3	0.00	114889650	14239	23.43	8050	8180	8040	10510	5670	8090	8068.66	0.81	0	-1752	8496	8292	8146	7942	7796	8220	7870	127	2420	500	5980	10	1	25411736	2056	-31.24	3.68	12	0.06	-259.00	2199.00	16450	20221209	-50.82	7830	20230817	3.32	14910	-45.74	20230203	7830	3.32	20230817	16450	-50.82	20221209	7830	3.32	20230817	2.76	N	206560	500	127 억		205695	N	N	719	N	00	N
41	20230921	090827	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8090	0	3	0.00	22313720	2760	4.54	8050	8180	8050	10510	5670	8090	8084.68	0.81	0	49	8496	8292	8146	7942	7796	8220	7870	127	2420	500	5980	10	1	25411736	2056	-31.24	3.68	12	0.01	-259.00	2199.00	16450	20221209	-50.82	7830	20230817	3.32	14910	-45.74	20230203	7830	3.32	20230817	16450	-50.82	20221209	7830	3.32	20230817	2.76	N	206560	500	127 억		205695	N	N	719	N	00	N
42	20230920	160831	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8090	-10	5	-0.12	471254900	58122	94.03	8100	8350	8000	10530	5670	8100	8108.04	0.82	0	-1619	8426	8262	8176	8012	7926	8220	7970	127	2430	500	5990	10	1	25411736	2056	-31.24	3.68	12	0.23	-259.00	2199.00	16450	20221209	-50.82	7830	20230817	3.32	14910	-45.74	20230203	7830	3.32	20230817	16450	-50.82	20221209	7830	3.32	20230817	2.77	N	206560	500	127 억		207134	N	N	719	N	00	N
43	20230920	150810	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8110	10	2	0.12	431340930	53186	86.05	8100	8350	8000	10530	5670	8100	8110.05	0.82	0	-3036	8426	8262	8176	8012	7926	8220	7970	127	2430	500	5990	10	1	25411736	2061	-31.31	3.69	12	0.21	-259.00	2199.00	16450	20221209	-50.70	7830	20230817	3.58	14910	-45.61	20230203	7830	3.58	20230817	16450	-50.70	20221209	7830	3.58	20230817	2.77	N	206560	500	127 억		207134	N	N	238	N	00	N
44	20230920	140821	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8150	50	2	0.62	401777350	49535	80.14	8100	8350	8000	10530	5670	8100	8110.98	0.82	0	-2681	8426	8262	8176	8012	7926	8220	7970	127	2430	500	5990	10	1	25411736	2071	-31.47	3.71	12	0.19	-259.00	2199.00	16450	20221209	-50.46	7830	20230817	4.09	14910	-45.34	20230203	7830	4.09	20230817	16450	-50.46	20221209	7830	4.09	20230817	2.77	N	206560	500	127 억		207134	N	N	238	N	00	N
45	20230920	130816	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8100	0	3	0.00	333166350	41116	66.52	8100	8350	8000	10530	5670	8100	8103.08	0.82	0	-1826	8426	8262	8176	8012	7926	8220	7970	127	2430	500	5990	10	1	25411736	2058	-31.27	3.68	12	0.16	-259.00	2199.00	16450	20221209	-50.76	7830	20230817	3.45	14910	-45.67	20230203	7830	3.45	20230817	16450	-50.76	20221209	7830	3.45	20230817	2.77	N	206560	500	127 억		207134	N	N	238	N	00	N
46	20230920	120816	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8090	-10	5	-0.12	292330970	36068	58.35	8100	8350	8000	10530	5670	8100	8105.00	0.82	0	-2083	8426	8262	8176	8012	7926	8220	7970	127	2430	500	5990	10	1	25411736	2056	-31.24	3.68	12	0.14	-259.00	2199.00	16450	20221209	-50.82	7830	20230817	3.32	14910	-45.74	20230203	7830	3.32	20230817	16450	-50.82	20221209	7830	3.32	20230817	2.77	N	206560	500	127 억		207134	N	N	238	N	00	N
47	20230920	110826	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8080	-20	5	-0.25	244717840	30153	48.78	8100	8350	8000	10530	5670	8100	8115.87	0.82	0	-2526	8426	8262	8176	8012	7926	8220	7970	127	2430	500	5990	10	1	25411736	2053	-31.20	3.67	12	0.12	-259.00	2199.00	16450	20221209	-50.88	7830	20230817	3.19	14910	-45.81	20230203	7830	3.19	20230817	16450	-50.88	20221209	7830	3.19	20230817	2.77	N	206560	500	127 억		207134	N	N	238	N	00	N
48	20230920	100807	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8120	20	2	0.25	177263960	21806	35.28	8100	8350	8000	10530	5670	8100	8129.14	0.82	0	-2344	8426	8262	8176	8012	7926	8220	7970	127	2430	500	5990	10	1	25411736	2063	-31.35	3.69	12	0.09	-259.00	2199.00	16450	20221209	-50.64	7830	20230817	3.70	14910	-45.54	20230203	7830	3.70	20230817	16450	-50.64	20221209	7830	3.70	20230817	2.77	N	206560	500	127 억		207134	N	N	238	N	00	N
49	20230920	090817	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8050	-50	5	-0.62	13102290	1621	2.62	8100	8150	8050	10530	5670	8100	8082.84	0.82	0	-463	8426	8262	8176	8012	7926	8220	7970	127	2430	500	5990	10	1	25411736	2046	-31.08	3.66	12	0.01	-259.00	2199.00	16450	20221209	-51.06	7830	20230817	2.81	14910	-46.01	20230203	7830	2.81	20230817	16450	-51.06	20221209	7830	2.81	20230817	2.77	N	206560	500	127 억		207134	N	N	238	N	00	N
50	20230919	160814	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8100	-240	5	-2.88	498246140	61166	98.92	8340	8340	8090	10840	5840	8340	8146.10	0.88	0	-15608	8580	8460	8330	8210	8080	8395	8145	127	2500	500	6170	10	1	25411736	2058	-31.27	3.68	12	0.24	-259.00	2199.00	16450	20221209	-50.76	7830	20230817	3.45	14910	-45.67	20230203	7830	3.45	20230817	16450	-50.76	20221209	7830	3.45	20230817	2.79	N	206560	500	127 억		222742	N	N	238	N	00	N
51	20230919	150815	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8100	-240	5	-2.88	469204700	57582	93.12	8340	8340	8090	10840	5840	8340	8148.46	0.88	0	-15492	8580	8460	8330	8210	8080	8395	8145	127	2500	500	6170	10	1	25411736	2058	-31.27	3.68	12	0.23	-259.00	2199.00	16450	20221209	-50.76	7830	20230817	3.45	14910	-45.67	20230203	7830	3.45	20230817	16450	-50.76	20221209	7830	3.45	20230817	2.79	N	206560	500	127 억		222742	N	N	193	N	00	N
52	20230919	140812	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8130	-210	5	-2.52	386940760	47436	76.71	8340	8340	8090	10840	5840	8340	8157.11	0.88	0	-12987	8580	8460	8330	8210	8080	8395	8145	127	2500	500	6170	10	1	25411736	2066	-31.39	3.70	12	0.19	-259.00	2199.00	16450	20221209	-50.58	7830	20230817	3.83	14910	-45.47	20230203	7830	3.83	20230817	16450	-50.58	20221209	7830	3.83	20230817	2.79	N	206560	500	127 억		222742	N	N	193	N	00	N
53	20230919	130759	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8140	-200	5	-2.40	331219260	40570	65.61	8340	8340	8090	10840	5840	8340	8164.14	0.88	0	-11415	8580	8460	8330	8210	8080	8395	8145	127	2500	500	6170	10	1	25411736	2069	-31.43	3.70	12	0.16	-259.00	2199.00	16450	20221209	-50.52	7830	20230817	3.96	14910	-45.41	20230203	7830	3.96	20230817	16450	-50.52	20221209	7830	3.96	20230817	2.79	N	206560	500	127 억		222742	N	N	193	N	00	N
54	20230919	120815	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8150	-190	5	-2.28	276783920	33873	54.78	8340	8340	8090	10840	5840	8340	8171.23	0.88	0	-9684	8580	8460	8330	8210	8080	8395	8145	127	2500	500	6170	10	1	25411736	2071	-31.47	3.71	12	0.13	-259.00	2199.00	16450	20221209	-50.46	7830	20230817	4.09	14910	-45.34	20230203	7830	4.09	20230817	16450	-50.46	20221209	7830	4.09	20230817	2.79	N	206560	500	127 억		222742	N	N	193	N	00	N
55	20230919	110819	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8160	-180	5	-2.16	248301500	30374	49.12	8340	8340	8090	10840	5840	8340	8174.80	0.88	0	-8577	8580	8460	8330	8210	8080	8395	8145	127	2500	500	6170	10	1	25411736	2074	-31.51	3.71	12	0.12	-259.00	2199.00	16450	20221209	-50.40	7830	20230817	4.21	14910	-45.27	20230203	7830	4.21	20230817	16450	-50.40	20221209	7830	4.21	20230817	2.79	N	206560	500	127 억		222742	N	N	193	N	00	N
56	20230919	100813	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8180	-160	5	-1.92	156137420	19029	30.77	8340	8340	8150	10840	5840	8340	8205.24	0.88	0	-4363	8580	8460	8330	8210	8080	8395	8145	127	2500	500	6170	10	1	25411736	2079	-31.58	3.72	12	0.07	-259.00	2199.00	16450	20221209	-50.27	7830	20230817	4.47	14910	-45.14	20230203	7830	4.47	20230817	16450	-50.27	20221209	7830	4.47	20230817	2.79	N	206560	500	127 억		222742	N	N	193	N	00	N
57	20230919	090810	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8290	-50	5	-0.60	17392810	2095	3.39	8340	8340	8270	10840	5840	8340	8302.06	0.88	0	87	8580	8460	8330	8210	8080	8395	8145	127	2500	500	6170	10	1	25411736	2107	-32.01	3.77	12	0.01	-259.00	2199.00	16450	20221209	-49.60	7830	20230817	5.87	14910	-44.40	20230203	7830	5.87	20230817	16450	-49.60	20221209	7830	5.87	20230817	2.79	N	206560	500	127 억		222742	N	N	193	N	00	N
58	20230918	160814	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8340	-60	5	-0.71	511046100	61415	61.73	8400	8450	8200	10920	5880	8400	8321.19	0.85	0	5776	8706	8552	8476	8322	8246	8515	8285	127	2520	500	6210	10	1	25411736	2119	-32.20	3.79	12	0.24	-259.00	2199.00	16450	20221209	-49.30	7830	20230817	6.51	14910	-44.06	20230203	7830	6.51	20230817	16450	-49.30	20221209	7830	6.51	20230817	2.82	N	206560	500	127 억		216756	N	N	193	N	00	N
59	20230918	150811	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8350	-50	5	-0.60	484381440	58217	58.52	8400	8450	8200	10920	5880	8400	8320.27	0.85	0	5980	8706	8552	8476	8322	8246	8515	8285	127	2520	500	6210	10	1	25411736	2122	-32.24	3.80	12	0.23	-259.00	2199.00	16450	20221209	-49.24	7830	20230817	6.64	14910	-44.00	20230203	7830	6.64	20230817	16450	-49.24	20221209	7830	6.64	20230817	2.82	N	206560	500	127 억		216756	N	N	608	N	00	N
60	20230918	140832	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8360	-40	5	-0.48	455117440	54708	54.99	8400	8450	8200	10920	5880	8400	8319.03	0.85	0	7011	8706	8552	8476	8322	8246	8515	8285	127	2520	500	6210	10	1	25411736	2124	-32.28	3.80	12	0.22	-259.00	2199.00	16450	20221209	-49.18	7830	20230817	6.77	14910	-43.93	20230203	7830	6.77	20230817	16450	-49.18	20221209	7830	6.77	20230817	2.82	N	206560	500	127 억		216756	N	N	608	N	00	N
61	20230918	130810	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8420	20	2	0.24	406886170	48947	49.20	8400	8450	8200	10920	5880	8400	8312.79	0.85	0	7057	8706	8552	8476	8322	8246	8515	8285	127	2520	500	6210	10	1	25411736	2140	-32.51	3.83	12	0.19	-259.00	2199.00	16450	20221209	-48.81	7830	20230817	7.54	14910	-43.53	20230203	7830	7.54	20230817	16450	-48.81	20221209	7830	7.54	20230817	2.82	N	206560	500	127 억		216756	N	N	608	N	00	N
62	20230918	120816	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8390	-10	5	-0.12	370817930	44654	44.88	8400	8450	8200	10920	5880	8400	8304.25	0.85	0	6016	8706	8552	8476	8322	8246	8515	8285	127	2520	500	6210	10	1	25411736	2132	-32.39	3.82	12	0.18	-259.00	2199.00	16450	20221209	-49.00	7830	20230817	7.15	14910	-43.73	20230203	7830	7.15	20230817	16450	-49.00	20221209	7830	7.15	20230817	2.82	N	206560	500	127 억		216756	N	N	608	N	00	N
63	20230918	110803	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8370	-30	5	-0.36	336649240	40568	40.78	8400	8450	8200	10920	5880	8400	8298.39	0.85	0	4064	8706	8552	8476	8322	8246	8515	8285	127	2520	500	6210	10	1	25411736	2127	-32.32	3.81	12	0.16	-259.00	2199.00	16450	20221209	-49.12	7830	20230817	6.90	14910	-43.86	20230203	7830	6.90	20230817	16450	-49.12	20221209	7830	6.90	20230817	2.82	N	206560	500	127 억		216756	N	N	608	N	00	N
64	20230918	100758	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8280	-120	5	-1.43	242706220	29283	29.43	8400	8450	8200	10920	5880	8400	8288.30	0.85	0	4806	8706	8552	8476	8322	8246	8515	8285	127	2520	500	6210	10	1	25411736	2104	-31.97	3.77	12	0.12	-259.00	2199.00	16450	20221209	-49.67	7830	20230817	5.75	14910	-44.47	20230203	7830	5.75	20230817	16450	-49.67	20221209	7830	5.75	20230817	2.82	N	206560	500	127 억		216756	N	N	608	N	00	N
65	20230918	090801	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8350	-50	5	-0.60	57562190	6900	6.94	8400	8450	8290	10920	5880	8400	8342.35	0.85	0	3055	8706	8552	8476	8322	8246	8515	8285	127	2520	500	6210	10	1	25411736	2122	-32.24	3.80	12	0.03	-259.00	2199.00	16450	20221209	-49.24	7830	20230817	6.64	14910	-44.00	20230203	7830	6.64	20230817	16450	-49.24	20221209	7830	6.64	20230817	2.82	N	206560	500	127 억		216756	N	N	608	N	00	N
66	20230915	160808	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8400	20	2	0.24	838153200	98432	19.84	8580	8630	8400	10890	5870	8380	8516.11	0.82	0	9468	9193	8786	8423	8016	7653	8990	8220	127	2510	500	6200	10	1	25411736	2135	-32.43	3.82	12	0.39	-259.00	2199.00	16450	20221209	-48.94	7830	20230817	7.28	14910	-43.66	20230203	7830	7.28	20230817	16450	-48.94	20221209	7830	7.28	20230817	2.82	N	206560	500	127 억		207266	N	N	608	N	00	N
67	20230915	150808	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8470	90	2	1.07	786701100	92315	18.61	8580	8630	8420	10890	5870	8380	8521.92	0.82	0	8410	9193	8786	8423	8016	7653	8990	8220	127	2510	500	6200	10	1	25411736	2152	-32.70	3.85	12	0.36	-259.00	2199.00	16450	20221209	-48.51	7830	20230817	8.17	14910	-43.19	20230203	7830	8.17	20230817	16450	-48.51	20221209	7830	8.17	20230817	2.82	N	206560	500	127 억		207266	N	N	123	N	00	N
68	20230915	140808	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8510	130	2	1.55	691306290	81024	16.34	8580	8630	8450	10890	5870	8380	8532.12	0.82	0	5966	9193	8786	8423	8016	7653	8990	8220	127	2510	500	6200	10	1	25411736	2163	-32.86	3.87	12	0.32	-259.00	2199.00	16450	20221209	-48.27	7830	20230817	8.68	14910	-42.92	20230203	7830	8.68	20230817	16450	-48.27	20221209	7830	8.68	20230817	2.82	N	206560	500	127 억		207266	N	N	123	N	00	N
69	20230915	130801	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8540	160	2	1.91	631974530	74043	14.93	8580	8630	8450	10890	5870	8380	8535.24	0.82	0	4405	9193	8786	8423	8016	7653	8990	8220	127	2510	500	6200	10	1	25411736	2170	-32.97	3.88	12	0.29	-259.00	2199.00	16450	20221209	-48.09	7830	20230817	9.07	14910	-42.72	20230203	7830	9.07	20230817	16450	-48.09	20221209	7830	9.07	20230817	2.82	N	206560	500	127 억		207266	N	N	123	N	00	N
70	20230915	120807	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8490	110	2	1.31	568872650	66667	13.44	8580	8630	8450	10890	5870	8380	8533.05	0.82	0	2891	9193	8786	8423	8016	7653	8990	8220	127	2510	500	6200	10	1	25411736	2157	-32.78	3.86	12	0.26	-259.00	2199.00	16450	20221209	-48.39	7830	20230817	8.43	14910	-43.06	20230203	7830	8.43	20230817	16450	-48.39	20221209	7830	8.43	20230817	2.82	N	206560	500	127 억		207266	N	N	123	N	00	N
71	20230915	110814	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8520	140	2	1.67	538663050	63110	12.72	8580	8630	8450	10890	5870	8380	8535.30	0.82	0	2421	9193	8786	8423	8016	7653	8990	8220	127	2510	500	6200	10	1	25411736	2165	-32.90	3.87	12	0.25	-259.00	2199.00	16450	20221209	-48.21	7830	20230817	8.81	14910	-42.86	20230203	7830	8.81	20230817	16450	-48.21	20221209	7830	8.81	20230817	2.82	N	206560	500	127 억		207266	N	N	123	N	00	N
72	20230915	100811	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8500	120	2	1.43	471083000	55158	11.12	8580	8630	8450	10890	5870	8380	8540.61	0.82	0	877	9193	8786	8423	8016	7653	8990	8220	127	2510	500	6200	10	1	25411736	2160	-32.82	3.87	12	0.22	-259.00	2199.00	16450	20221209	-48.33	7830	20230817	8.56	14910	-42.99	20230203	7830	8.56	20230817	16450	-48.33	20221209	7830	8.56	20230817	2.82	N	206560	500	127 억		207266	N	N	123	N	00	N
73	20230915	090801	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8540	160	2	1.91	182798160	21358	4.31	8580	8630	8500	10890	5870	8380	8558.77	0.82	0	-1604	9193	8786	8423	8016	7653	8990	8220	127	2510	500	6200	10	1	25411736	2170	-32.97	3.88	12	0.08	-259.00	2199.00	16450	20221209	-48.09	7830	20230817	9.07	14910	-42.72	20230203	7830	9.07	20230817	16450	-48.09	20221209	7830	9.07	20230817	2.82	N	206560	500	127 억		207266	N	N	123	N	00	N
74	20230914	160810	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8380	250	2	3.08	4221682590	491064	468.50	8060	8830	8060	10560	5700	8130	8597.32	0.88	0	-15687	8716	8422	8246	7952	7776	8335	7865	127	2430	500	6010	10	1	25411736	2130	-32.36	3.81	12	1.93	-259.00	2199.00	16450	20221209	-49.06	7830	20230817	7.02	14910	-43.80	20230203	7830	7.02	20230817	16450	-49.06	20221209	7830	7.02	20230817	2.82	N	206560	500	127 억		222975	N	N	123	N	00	N
75	20230914	150748	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8390	260	2	3.20	4117040050	478598	456.60	8060	8830	8060	10560	5700	8130	8602.30	0.88	0	-18630	8716	8422	8246	7952	7776	8335	7865	127	2430	500	6010	10	1	25411736	2132	-32.39	3.82	12	1.88	-259.00	2199.00	16450	20221209	-49.00	7830	20230817	7.15	14910	-43.73	20230203	7830	7.15	20230817	16450	-49.00	20221209	7830	7.15	20230817	2.82	N	206560	500	127 억		222975	N	N	96	N	00	N
76	20230914	140801	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8550	420	2	5.17	3835735830	445234	424.77	8060	8830	8060	10560	5700	8130	8615.11	0.88	0	-25114	8716	8422	8246	7952	7776	8335	7865	127	2430	500	6010	10	1	25411736	2173	-33.01	3.89	12	1.75	-259.00	2199.00	16450	20221209	-48.02	7830	20230817	9.20	14910	-42.66	20230203	7830	9.20	20230817	16450	-48.02	20221209	7830	9.20	20230817	2.82	N	206560	500	127 억		222975	N	N	96	N	00	N
77	20230914	130747	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8600	470	2	5.78	3737181240	433693	413.76	8060	8830	8060	10560	5700	8130	8617.12	0.88	0	-25141	8716	8422	8246	7952	7776	8335	7865	127	2430	500	6010	10	1	25411736	2185	-33.20	3.91	12	1.71	-259.00	2199.00	16450	20221209	-47.72	7830	20230817	9.83	14910	-42.32	20230203	7830	9.83	20230817	16450	-47.72	20221209	7830	9.83	20230817	2.82	N	206560	500	127 억		222975	N	N	96	N	00	N
78	20230914	120756	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8480	350	2	4.31	3401008230	394434	376.31	8060	8830	8060	10560	5700	8130	8622.51	0.88	0	-24939	8716	8422	8246	7952	7776	8335	7865	127	2430	500	6010	10	1	25411736	2155	-32.74	3.86	12	1.55	-259.00	2199.00	16450	20221209	-48.45	7830	20230817	8.30	14910	-43.13	20230203	7830	8.30	20230817	16450	-48.45	20221209	7830	8.30	20230817	2.82	N	206560	500	127 억		222975	N	N	96	N	00	N
79	20230914	110749	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8600	470	2	5.78	3227642950	374090	356.90	8060	8830	8060	10560	5700	8130	8627.99	0.88	0	-19457	8716	8422	8246	7952	7776	8335	7865	127	2430	500	6010	10	1	25411736	2185	-33.20	3.91	12	1.47	-259.00	2199.00	16450	20221209	-47.72	7830	20230817	9.83	14910	-42.32	20230203	7830	9.83	20230817	16450	-47.72	20221209	7830	9.83	20230817	2.82	N	206560	500	127 억		222975	N	N	96	N	00	N
80	20230914	100743	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8600	470	2	5.78	2888578510	334457	319.09	8060	8830	8060	10560	5700	8130	8636.63	0.88	0	-18497	8716	8422	8246	7952	7776	8335	7865	127	2430	500	6010	10	1	25411736	2185	-33.20	3.91	12	1.32	-259.00	2199.00	16450	20221209	-47.72	7830	20230817	9.83	14910	-42.32	20230203	7830	9.83	20230817	16450	-47.72	20221209	7830	9.83	20230817	2.82	N	206560	500	127 억		222975	N	N	96	N	00	N
81	20230914	090758	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8410	280	2	3.44	220224450	26654	25.43	8060	8410	8060	10560	5700	8130	8262.37	0.88	0	1957	8716	8422	8246	7952	7776	8335	7865	127	2430	500	6010	10	1	25411736	2137	-32.47	3.82	12	0.10	-259.00	2199.00	16450	20221209	-48.88	7830	20230817	7.41	14910	-43.59	20230203	7830	7.41	20230817	16450	-48.88	20221209	7830	7.41	20230817	2.82	N	206560	500	127 억		222975	N	N	96	N	00	N
82	20230913	160804	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8130	-110	5	-1.33	809033510	98192	102.08	8150	8540	8070	10710	5770	8240	8241.14	0.93	0	-13541	8660	8450	8310	8100	7960	8555	8205	127	2470	500	6090	10	1	25411736	2066	-31.39	3.70	12	0.39	-259.00	2199.00	16450	20221209	-50.58	7830	20230817	3.83	14910	-45.47	20230203	7830	3.83	20230817	16450	-50.58	20221209	7830	3.83	20230817	2.83	N	206560	500	127 억		236516	N	N	96	N	00	N
83	20230913	150752	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8120	-120	5	-1.46	387279680	47500	49.38	8150	8340	8070	10710	5770	8240	8153.17	0.93	0	-13452	8660	8450	8310	8100	7960	8555	8205	127	2470	500	6090	10	1	25411736	2063	-31.35	3.69	12	0.19	-259.00	2199.00	16450	20221209	-50.64	7830	20230817	3.70	14910	-45.54	20230203	7830	3.70	20230817	16450	-50.64	20221209	7830	3.70	20230817	2.83	N	206560	500	127 억		236516	N	N	412	N	00	N
84	20230913	140803	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8150	-90	5	-1.09	357093730	43784	45.52	8150	8340	8070	10710	5770	8240	8155.71	0.93	0	-12808	8660	8450	8310	8100	7960	8555	8205	127	2470	500	6090	10	1	25411736	2071	-31.47	3.71	12	0.17	-259.00	2199.00	16450	20221209	-50.46	7830	20230817	4.09	14910	-45.34	20230203	7830	4.09	20230817	16450	-50.46	20221209	7830	4.09	20230817	2.83	N	206560	500	127 억		236516	N	N	412	N	00	N
85	20230913	130739	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8070	-170	5	-2.06	318144710	38978	40.52	8150	8340	8070	10710	5770	8240	8162.06	0.93	0	-13421	8660	8450	8310	8100	7960	8555	8205	127	2470	500	6090	10	1	25411736	2051	-31.16	3.67	12	0.15	-259.00	2199.00	16450	20221209	-50.94	7830	20230817	3.07	14910	-45.88	20230203	7830	3.07	20230817	16450	-50.94	20221209	7830	3.07	20230817	2.83	N	206560	500	127 억		236516	N	N	412	N	00	N
86	20230913	120756	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8140	-100	5	-1.21	242917390	29701	30.88	8150	8340	8100	10710	5770	8240	8178.66	0.93	0	-9805	8660	8450	8310	8100	7960	8555	8205	127	2470	500	6090	10	1	25411736	2069	-31.43	3.70	12	0.12	-259.00	2199.00	16450	20221209	-50.52	7830	20230817	3.96	14910	-45.41	20230203	7830	3.96	20230817	16450	-50.52	20221209	7830	3.96	20230817	2.83	N	206560	500	127 억		236516	N	N	412	N	00	N
87	20230913	110758	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8150	-90	5	-1.09	199187540	24318	25.28	8150	8340	8140	10710	5770	8240	8190.85	0.93	0	-7278	8660	8450	8310	8100	7960	8555	8205	127	2470	500	6090	10	1	25411736	2071	-31.47	3.71	12	0.10	-259.00	2199.00	16450	20221209	-50.46	7830	20230817	4.09	14910	-45.34	20230203	7830	4.09	20230817	16450	-50.46	20221209	7830	4.09	20230817	2.83	N	206560	500	127 억		236516	N	N	412	N	00	N
88	20230913	100750	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8310	70	2	0.85	141141990	17226	17.91	8150	8340	8140	10710	5770	8240	8193.41	0.93	0	-3650	8660	8450	8310	8100	7960	8555	8205	127	2470	500	6090	10	1	25411736	2112	-32.08	3.78	12	0.07	-259.00	2199.00	16450	20221209	-49.48	7830	20230817	6.13	14910	-44.27	20230203	7830	6.13	20230817	16450	-49.48	20221209	7830	6.13	20230817	2.83	N	206560	500	127 억		236516	N	N	412	N	00	N
89	20230913	090743	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8250	10	2	0.12	16000450	1951	2.03	8150	8300	8150	10710	5770	8240	8200.13	0.93	0	-319	8660	8450	8310	8100	7960	8555	8205	127	2470	500	6090	10	1	25411736	2096	-31.85	3.75	12	0.01	-259.00	2199.00	16450	20221209	-49.85	7830	20230817	5.36	14910	-44.67	20230203	7830	5.36	20230817	16450	-49.85	20221209	7830	5.36	20230817	2.83	N	206560	500	127 억		236516	N	N	412	N	00	N
90	20230912	160740	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8240	70	2	0.86	803904250	95956	189.90	8170	8520	8170	10620	5720	8170	8377.93	0.87	0	14156	8350	8260	8210	8120	8070	8305	8165	127	2450	500	6040	10	1	25411736	2094	-31.81	3.75	12	0.38	-259.00	2199.00	16450	20221209	-49.91	7830	20230817	5.24	14910	-44.74	20230203	7830	5.24	20230817	16450	-49.91	20221209	7830	5.24	20230817	2.85	N	206560	500	127 억		222352	N	N	412	N	00	N
91	20230912	150748	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8280	110	2	1.35	761120620	90767	179.63	8170	8520	8170	10620	5720	8170	8385.43	0.87	0	14112	8350	8260	8210	8120	8070	8305	8165	127	2450	500	6040	10	1	25411736	2104	-31.97	3.77	12	0.36	-259.00	2199.00	16450	20221209	-49.67	7830	20230817	5.75	14910	-44.47	20230203	7830	5.75	20230817	16450	-49.67	20221209	7830	5.75	20230817	2.85	N	206560	500	127 억		222352	N	N	1468	N	00	N
92	20230912	140746	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8310	140	2	1.71	686955830	81782	161.85	8170	8520	8170	10620	5720	8170	8399.84	0.87	0	16494	8350	8260	8210	8120	8070	8305	8165	127	2450	500	6040	10	1	25411736	2112	-32.08	3.78	12	0.32	-259.00	2199.00	16450	20221209	-49.48	7830	20230817	6.13	14910	-44.27	20230203	7830	6.13	20230817	16450	-49.48	20221209	7830	6.13	20230817	2.85	N	206560	500	127 억		222352	N	N	1468	N	00	N
93	20230912	130737	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8340	170	2	2.08	657346200	78215	154.79	8170	8520	8170	10620	5720	8170	8404.35	0.87	0	17273	8350	8260	8210	8120	8070	8305	8165	127	2450	500	6040	10	1	25411736	2119	-32.20	3.79	12	0.31	-259.00	2199.00	16450	20221209	-49.30	7830	20230817	6.51	14910	-44.06	20230203	7830	6.51	20230817	16450	-49.30	20221209	7830	6.51	20230817	2.85	N	206560	500	127 억		222352	N	N	1468	N	00	N
94	20230912	120734	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8330	160	2	1.96	609988840	72526	143.53	8170	8520	8170	10620	5720	8170	8410.62	0.87	0	19051	8350	8260	8210	8120	8070	8305	8165	127	2450	500	6040	10	1	25411736	2117	-32.16	3.79	12	0.29	-259.00	2199.00	16450	20221209	-49.36	7830	20230817	6.39	14910	-44.13	20230203	7830	6.39	20230817	16450	-49.36	20221209	7830	6.39	20230817	2.85	N	206560	500	127 억		222352	N	N	1468	N	00	N
95	20230912	110740	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8380	210	2	2.57	576148990	68473	135.51	8170	8520	8170	10620	5720	8170	8414.25	0.87	0	21541	8350	8260	8210	8120	8070	8305	8165	127	2450	500	6040	10	1	25411736	2130	-32.36	3.81	12	0.27	-259.00	2199.00	16450	20221209	-49.06	7830	20230817	7.02	14910	-43.80	20230203	7830	7.02	20230817	16450	-49.06	20221209	7830	7.02	20230817	2.85	N	206560	500	127 억		222352	N	N	1468	N	00	N
96	20230912	100734	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8450	280	2	3.43	480769480	57144	113.09	8170	8520	8170	10620	5720	8170	8413.30	0.87	0	25136	8350	8260	8210	8120	8070	8305	8165	127	2450	500	6040	10	1	25411736	2147	-32.63	3.84	12	0.22	-259.00	2199.00	16450	20221209	-48.63	7830	20230817	7.92	14910	-43.33	20230203	7830	7.92	20230817	16450	-48.63	20221209	7830	7.92	20230817	2.85	N	206560	500	127 억		222352	N	N	1468	N	00	N
97	20230912	090751	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8220	50	2	0.61	20308280	2478	4.90	8170	8280	8170	10620	5720	8170	8195.43	0.87	0	-20	8350	8260	8210	8120	8070	8305	8165	127	2450	500	6040	10	1	25411736	2089	-31.74	3.74	12	0.01	-259.00	2199.00	16450	20221209	-50.03	7830	20230817	4.98	14910	-44.87	20230203	7830	4.98	20230817	16450	-50.03	20221209	7830	4.98	20230817	2.85	N	206560	500	127 억		222352	N	N	1468	N	00	N
98	20230911	160734	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8170	-60	5	-0.73	413538140	50288	82.32	8160	8300	8160	10690	5770	8230	8223.68	0.85	0	6124	8483	8356	8233	8106	7983	8420	8170	127	2460	500	6090	10	1	25411736	2076	-31.54	3.72	12	0.20	-259.00	2199.00	16450	20221209	-50.33	7830	20230817	4.34	14910	-45.20	20230203	7830	4.34	20230817	16450	-50.33	20221209	7830	4.34	20230817	2.86	N	206560	500	127 억		216210	N	N	1215	N	00	N
99	20230911	150739	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8210	-20	5	-0.24	370791780	45060	73.76	8160	8300	8160	10690	5770	8230	8228.85	0.85	0	5147	8483	8356	8233	8106	7983	8420	8170	127	2460	500	6090	10	1	25411736	2086	-31.70	3.73	12	0.18	-259.00	2199.00	16450	20221209	-50.09	7830	20230817	4.85	14910	-44.94	20230203	7830	4.85	20230817	16450	-50.09	20221209	7830	4.85	20230817	2.86	N	206560	500	127 억		216210	N	N	377	N	00	N
100	20230911	140749	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8210	-20	5	-0.24	305609330	37108	60.75	8160	8300	8160	10690	5770	8230	8235.68	0.85	0	6072	8483	8356	8233	8106	7983	8420	8170	127	2460	500	6090	10	1	25411736	2086	-31.70	3.73	12	0.15	-259.00	2199.00	16450	20221209	-50.09	7830	20230817	4.85	14910	-44.94	20230203	7830	4.85	20230817	16450	-50.09	20221209	7830	4.85	20230817	2.86	N	206560	500	127 억		216210	N	N	377	N	00	N
101	20230911	130723	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8220	-10	5	-0.12	250992950	30451	49.85	8160	8300	8160	10690	5770	8230	8242.53	0.85	0	4621	8483	8356	8233	8106	7983	8420	8170	127	2460	500	6090	10	1	25411736	2089	-31.74	3.74	12	0.12	-259.00	2199.00	16450	20221209	-50.03	7830	20230817	4.98	14910	-44.87	20230203	7830	4.98	20230817	16450	-50.03	20221209	7830	4.98	20230817	2.86	N	206560	500	127 억		216210	N	N	377	N	00	N
102	20230911	120736	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8240	10	2	0.12	231507620	28078	45.96	8160	8300	8160	10690	5770	8230	8245.17	0.85	0	5390	8483	8356	8233	8106	7983	8420	8170	127	2460	500	6090	10	1	25411736	2094	-31.81	3.75	12	0.11	-259.00	2199.00	16450	20221209	-49.91	7830	20230817	5.24	14910	-44.74	20230203	7830	5.24	20230817	16450	-49.91	20221209	7830	5.24	20230817	2.86	N	206560	500	127 억		216210	N	N	377	N	00	N
103	20230911	110723	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8270	40	2	0.49	209341840	25381	41.55	8160	8300	8160	10690	5770	8230	8247.99	0.85	0	4644	8483	8356	8233	8106	7983	8420	8170	127	2460	500	6090	10	1	25411736	2102	-31.93	3.76	12	0.10	-259.00	2199.00	16450	20221209	-49.73	7830	20230817	5.62	14910	-44.53	20230203	7830	5.62	20230817	16450	-49.73	20221209	7830	5.62	20230817	2.86	N	206560	500	127 억		216210	N	N	377	N	00	N
104	20230911	100724	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8230	0	3	0.00	150765600	18286	29.93	8160	8300	8160	10690	5770	8230	8244.88	0.85	0	4288	8483	8356	8233	8106	7983	8420	8170	127	2460	500	6090	10	1	25411736	2091	-31.78	3.74	12	0.07	-259.00	2199.00	16450	20221209	-49.97	7830	20230817	5.11	14910	-44.80	20230203	7830	5.11	20230817	16450	-49.97	20221209	7830	5.11	20230817	2.86	N	206560	500	127 억		216210	N	N	377	N	00	N
105	20230911	090721	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8290	60	2	0.73	50670390	6152	10.07	8160	8300	8160	10690	5770	8230	8236.43	0.85	0	2311	8483	8356	8233	8106	7983	8420	8170	127	2460	500	6090	10	1	25411736	2107	-32.01	3.77	12	0.02	-259.00	2199.00	16450	20221209	-49.60	7830	20230817	5.87	14910	-44.40	20230203	7830	5.87	20230817	16450	-49.60	20221209	7830	5.87	20230817	2.86	N	206560	500	127 억		216210	N	N	377	N	00	N
106	20230908	160741	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8230	30	2	0.37	497946790	60732	76.07	8110	8360	8110	10660	5740	8200	8199.03	0.81	0	10664	8626	8412	8276	8062	7926	8345	7995	127	2460	500	6060	10	1	25411736	2091	-31.78	3.74	12	0.24	-259.00	2199.00	16450	20221209	-49.97	7830	20230817	5.11	14910	-44.80	20230203	7830	5.11	20230817	16450	-49.97	20221209	7830	5.11	20230817	2.88	N	206560	500	127 억		205540	N	N	377	N	00	N
107	20230908	150739	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8150	-50	5	-0.61	414660380	50561	63.33	8110	8360	8110	10660	5740	8200	8201.19	0.81	0	7966	8626	8412	8276	8062	7926	8345	7995	127	2460	500	6060	10	1	25411736	2071	-31.47	3.71	12	0.20	-259.00	2199.00	16450	20221209	-50.46	7830	20230817	4.09	14910	-45.34	20230203	7830	4.09	20230817	16450	-50.46	20221209	7830	4.09	20230817	2.88	N	206560	500	127 억		205540	N	N	128	N	00	N
108	20230908	140731	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8180	-20	5	-0.24	295161780	35887	44.95	8110	8360	8110	10660	5740	8200	8224.75	0.81	0	3711	8626	8412	8276	8062	7926	8345	7995	127	2460	500	6060	10	1	25411736	2079	-31.58	3.72	12	0.14	-259.00	2199.00	16450	20221209	-50.27	7830	20230817	4.47	14910	-45.14	20230203	7830	4.47	20230817	16450	-50.27	20221209	7830	4.47	20230817	2.88	N	206560	500	127 억		205540	N	N	128	N	00	N
109	20230908	130739	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8210	10	2	0.12	238185060	28919	36.22	8110	8360	8110	10660	5740	8200	8236.28	0.81	0	4286	8626	8412	8276	8062	7926	8345	7995	127	2460	500	6060	10	1	25411736	2086	-31.70	3.73	12	0.11	-259.00	2199.00	16450	20221209	-50.09	7830	20230817	4.85	14910	-44.94	20230203	7830	4.85	20230817	16450	-50.09	20221209	7830	4.85	20230817	2.88	N	206560	500	127 억		205540	N	N	128	N	00	N
110	20230908	120747	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8200	0	3	0.00	218980470	26577	33.29	8110	8360	8110	10660	5740	8200	8239.47	0.81	0	3794	8626	8412	8276	8062	7926	8345	7995	127	2460	500	6060	10	1	25411736	2084	-31.66	3.73	12	0.10	-259.00	2199.00	16450	20221209	-50.15	7830	20230817	4.73	14910	-45.00	20230203	7830	4.73	20230817	16450	-50.15	20221209	7830	4.73	20230817	2.88	N	206560	500	127 억		205540	N	N	128	N	00	N
111	20230908	110744	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8220	20	2	0.24	176559170	21392	26.79	8110	8360	8110	10660	5740	8200	8253.51	0.81	0	1246	8626	8412	8276	8062	7926	8345	7995	127	2460	500	6060	10	1	25411736	2089	-31.74	3.74	12	0.08	-259.00	2199.00	16450	20221209	-50.03	7830	20230817	4.98	14910	-44.87	20230203	7830	4.98	20230817	16450	-50.03	20221209	7830	4.98	20230817	2.88	N	206560	500	127 억		205540	N	N	128	N	00	N
112	20230908	100736	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8230	30	2	0.37	121643180	14706	18.42	8110	8360	8110	10660	5740	8200	8271.67	0.81	0	109	8626	8412	8276	8062	7926	8345	7995	127	2460	500	6060	10	1	25411736	2091	-31.78	3.74	12	0.06	-259.00	2199.00	16450	20221209	-49.97	7830	20230817	5.11	14910	-44.80	20230203	7830	5.11	20230817	16450	-49.97	20221209	7830	5.11	20230817	2.88	N	206560	500	127 억		205540	N	N	128	N	00	N
113	20230908	090741	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8360	160	2	1.95	47268290	5740	7.19	8110	8360	8110	10660	5740	8200	8234.89	0.81	0	1248	8626	8412	8276	8062	7926	8345	7995	127	2460	500	6060	10	1	25411736	2124	-32.28	3.80	12	0.02	-259.00	2199.00	16450	20221209	-49.18	7830	20230817	6.77	14910	-43.93	20230203	7830	6.77	20230817	16450	-49.18	20221209	7830	6.77	20230817	2.88	N	206560	500	127 억		205540	N	N	128	N	00	N
114	20230907	160728	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8200	-230	5	-2.73	659069360	79715	151.26	8440	8490	8140	10950	5910	8430	8267.88	0.86	0	-13182	8730	8580	8500	8350	8270	8540	8310	127	2520	500	6230	10	1	25411736	2084	-31.66	3.73	12	0.31	-259.00	2199.00	16450	20221209	-50.15	7830	20230817	4.73	14910	-45.00	20230203	7830	4.73	20230817	16450	-50.15	20221209	7830	4.73	20230817	2.89	N	206560	500	127 억		218722	N	N	128	N	00	N
115	20230907	150734	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8200	-230	5	-2.73	553686820	66839	126.83	8440	8490	8150	10950	5910	8430	8283.89	0.86	0	-14625	8730	8580	8500	8350	8270	8540	8310	127	2520	500	6230	10	1	25411736	2084	-31.66	3.73	12	0.26	-259.00	2199.00	16450	20221209	-50.15	7830	20230817	4.73	14910	-45.00	20230203	7830	4.73	20230817	16450	-50.15	20221209	7830	4.73	20230817	2.89	N	206560	500	127 억		218722	N	N	635	N	00	N
116	20230907	140731	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8230	-200	5	-2.37	362383750	43499	82.54	8440	8490	8230	10950	5910	8430	8330.85	0.86	0	-12663	8730	8580	8500	8350	8270	8540	8310	127	2520	500	6230	10	1	25411736	2091	-31.78	3.74	12	0.17	-259.00	2199.00	16450	20221209	-49.97	7830	20230817	5.11	14910	-44.80	20230203	7830	5.11	20230817	16450	-49.97	20221209	7830	5.11	20230817	2.89	N	206560	500	127 억		218722	N	N	635	N	00	N
117	20230907	130729	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8300	-130	5	-1.54	291645240	34930	66.28	8440	8490	8230	10950	5910	8430	8349.42	0.86	0	-8304	8730	8580	8500	8350	8270	8540	8310	127	2520	500	6230	10	1	25411736	2109	-32.05	3.77	12	0.14	-259.00	2199.00	16450	20221209	-49.54	7830	20230817	6.00	14910	-44.33	20230203	7830	6.00	20230817	16450	-49.54	20221209	7830	6.00	20230817	2.89	N	206560	500	127 억		218722	N	N	635	N	00	N
118	20230907	120739	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8310	-120	5	-1.42	266385030	31881	60.50	8440	8490	8230	10950	5910	8430	8355.60	0.86	0	-7652	8730	8580	8500	8350	8270	8540	8310	127	2520	500	6230	10	1	25411736	2112	-32.08	3.78	12	0.13	-259.00	2199.00	16450	20221209	-49.48	7830	20230817	6.13	14910	-44.27	20230203	7830	6.13	20230817	16450	-49.48	20221209	7830	6.13	20230817	2.89	N	206560	500	127 억		218722	N	N	635	N	00	N
119	20230907	110735	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8240	-190	5	-2.25	235358450	28132	53.38	8440	8490	8230	10950	5910	8430	8366.22	0.86	0	-7168	8730	8580	8500	8350	8270	8540	8310	127	2520	500	6230	10	1	25411736	2094	-31.81	3.75	12	0.11	-259.00	2199.00	16450	20221209	-49.91	7830	20230817	5.24	14910	-44.74	20230203	7830	5.24	20230817	16450	-49.91	20221209	7830	5.24	20230817	2.89	N	206560	500	127 억		218722	N	N	635	N	00	N
120	20230907	100735	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8350	-80	5	-0.95	144145540	17142	32.53	8440	8490	8350	10950	5910	8430	8408.91	0.86	0	-6619	8730	8580	8500	8350	8270	8540	8310	127	2520	500	6230	10	1	25411736	2122	-32.24	3.80	12	0.07	-259.00	2199.00	16450	20221209	-49.24	7830	20230817	6.64	14910	-44.00	20230203	7830	6.64	20230817	16450	-49.24	20221209	7830	6.64	20230817	2.89	N	206560	500	127 억		218722	N	N	635	N	00	N
121	20230907	090744	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8400	-30	5	-0.36	9637570	1143	2.17	8440	8490	8380	10950	5910	8430	8431.82	0.86	0	-755	8730	8580	8500	8350	8270	8540	8310	127	2520	500	6230	10	1	25411736	2135	-32.43	3.82	12	0.00	-259.00	2199.00	16450	20221209	-48.94	7830	20230817	7.28	14910	-43.66	20230203	7830	7.28	20230817	16450	-48.94	20221209	7830	7.28	20230817	2.89	N	206560	500	127 억		218722	N	N	635	N	00	N
122	20230906	160730	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8430	-90	5	-1.06	443132720	52111	50.59	8640	8650	8420	11070	5970	8520	8503.84	0.87	0	-2868	9033	8776	8623	8366	8213	8700	8290	127	2550	500	6300	10	1	25411736	2142	-32.55	3.83	12	0.21	-259.00	2199.00	16450	20221209	-48.75	7830	20230817	7.66	14910	-43.46	20230203	7830	7.66	20230817	16450	-48.75	20221209	7830	7.66	20230817	2.89	N	206560	500	127 억		221568	N	N	635	N	00	N
123	20230906	150733	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8500	-20	5	-0.23	405697610	47672	46.28	8640	8650	8430	11070	5970	8520	8510.19	0.87	0	-2939	9033	8776	8623	8366	8213	8700	8290	127	2550	500	6300	10	1	25411736	2160	-32.82	3.87	12	0.19	-259.00	2199.00	16450	20221209	-48.33	7830	20230817	8.56	14910	-42.99	20230203	7830	8.56	20230817	16450	-48.33	20221209	7830	8.56	20230817	2.89	N	206560	500	127 억		221568	N	N	442	N	00	N
124	20230906	140733	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8520	0	3	0.00	300904710	35290	34.26	8640	8650	8450	11070	5970	8520	8526.63	0.87	0	-4294	9033	8776	8623	8366	8213	8700	8290	127	2550	500	6300	10	1	25411736	2165	-32.90	3.87	12	0.14	-259.00	2199.00	16450	20221209	-48.21	7830	20230817	8.81	14910	-42.86	20230203	7830	8.81	20230817	16450	-48.21	20221209	7830	8.81	20230817	2.89	N	206560	500	127 억		221568	N	N	442	N	00	N
125	20230906	130726	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8560	40	2	0.47	267836750	31421	30.50	8640	8650	8450	11070	5970	8520	8524.13	0.87	0	-4254	9033	8776	8623	8366	8213	8700	8290	127	2550	500	6300	10	1	25411736	2175	-33.05	3.89	12	0.12	-259.00	2199.00	16450	20221209	-47.96	7830	20230817	9.32	14910	-42.59	20230203	7830	9.32	20230817	16450	-47.96	20221209	7830	9.32	20230817	2.89	N	206560	500	127 억		221568	N	N	442	N	00	N
126	20230906	120737	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8540	20	2	0.23	182162040	21354	20.73	8640	8650	8470	11070	5970	8520	8530.58	0.87	0	-2713	9033	8776	8623	8366	8213	8700	8290	127	2550	500	6300	10	1	25411736	2170	-32.97	3.88	12	0.08	-259.00	2199.00	16450	20221209	-48.09	7830	20230817	9.07	14910	-42.72	20230203	7830	9.07	20230817	16450	-48.09	20221209	7830	9.07	20230817	2.89	N	206560	500	127 억		221568	N	N	442	N	00	N
127	20230906	110740	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8550	30	2	0.35	111005600	12991	12.61	8640	8650	8500	11070	5970	8520	8544.81	0.87	0	-2430	9033	8776	8623	8366	8213	8700	8290	127	2550	500	6300	10	1	25411736	2173	-33.01	3.89	12	0.05	-259.00	2199.00	16450	20221209	-48.02	7830	20230817	9.20	14910	-42.66	20230203	7830	9.20	20230817	16450	-48.02	20221209	7830	9.20	20230817	2.89	N	206560	500	127 억		221568	N	N	442	N	00	N
128	20230906	100716	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8570	50	2	0.59	69801640	8157	7.92	8640	8650	8510	11070	5970	8520	8557.27	0.87	0	-2265	9033	8776	8623	8366	8213	8700	8290	127	2550	500	6300	10	1	25411736	2178	-33.09	3.90	12	0.03	-259.00	2199.00	16450	20221209	-47.90	7830	20230817	9.45	14910	-42.52	20230203	7830	9.45	20230817	16450	-47.90	20221209	7830	9.45	20230817	2.89	N	206560	500	127 억		221568	N	N	442	N	00	N
129	20230906	090723	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8540	20	2	0.23	25988760	3028	2.94	8640	8650	8520	11070	5970	8520	8582.81	0.87	0	-1585	9033	8776	8623	8366	8213	8700	8290	127	2550	500	6300	10	1	25411736	2170	-32.97	3.88	12	0.01	-259.00	2199.00	16450	20221209	-48.09	7830	20230817	9.07	14910	-42.72	20230203	7830	9.07	20230817	16450	-48.09	20221209	7830	9.07	20230817	2.89	N	206560	500	127 억		221568	N	N	442	N	00	N
130	20230905	160725	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8520	0	3	0.00	882560190	102266	134.88	8530	8880	8470	11070	5970	8520	8630.10	0.82	0	13665	8740	8630	8520	8410	8300	8685	8465	127	2550	500	6300	10	1	25411736	2165	-32.90	3.87	12	0.40	-259.00	2199.00	16450	20221209	-48.21	7830	20230817	8.81	14910	-42.86	20230203	7830	8.81	20230817	16450	-48.21	20221209	7830	8.81	20230817	2.90	N	206560	500	127 억		207931	N	N	442	N	00	N
131	20230905	150736	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8560	40	2	0.47	856150070	99170	130.79	8530	8880	8470	11070	5970	8520	8633.16	0.82	0	13518	8740	8630	8520	8410	8300	8685	8465	127	2550	500	6300	10	1	25411736	2175	-33.05	3.89	12	0.39	-259.00	2199.00	16450	20221209	-47.96	7830	20230817	9.32	14910	-42.59	20230203	7830	9.32	20230817	16450	-47.96	20221209	7830	9.32	20230817	2.90	N	206560	500	127 억		207931	N	N	54	N	00	N
132	20230905	140734	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8530	10	2	0.12	805098890	93198	122.92	8530	8880	8470	11070	5970	8520	8638.59	0.82	0	13721	8740	8630	8520	8410	8300	8685	8465	127	2550	500	6300	10	1	25411736	2168	-32.93	3.88	12	0.37	-259.00	2199.00	16450	20221209	-48.15	7830	20230817	8.94	14910	-42.79	20230203	7830	8.94	20230817	16450	-48.15	20221209	7830	8.94	20230817	2.90	N	206560	500	127 억		207931	N	N	54	N	00	N
133	20230905	130715	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8550	30	2	0.35	741364980	85728	113.07	8530	8880	8470	11070	5970	8520	8647.87	0.82	0	14027	8740	8630	8520	8410	8300	8685	8465	127	2550	500	6300	10	1	25411736	2173	-33.01	3.89	12	0.34	-259.00	2199.00	16450	20221209	-48.02	7830	20230817	9.20	14910	-42.66	20230203	7830	9.20	20230817	16450	-48.02	20221209	7830	9.20	20230817	2.90	N	206560	500	127 억		207931	N	N	54	N	00	N
134	20230905	120720	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8600	80	2	0.94	685478570	79193	104.45	8530	8880	8470	11070	5970	8520	8655.80	0.82	0	13757	8740	8630	8520	8410	8300	8685	8465	127	2550	500	6300	10	1	25411736	2185	-33.20	3.91	12	0.31	-259.00	2199.00	16450	20221209	-47.72	7830	20230817	9.83	14910	-42.32	20230203	7830	9.83	20230817	16450	-47.72	20221209	7830	9.83	20230817	2.90	N	206560	500	127 억		207931	N	N	54	N	00	N
135	20230905	110726	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8530	10	2	0.12	158785020	18595	24.52	8530	8630	8470	11070	5970	8520	8539.12	0.82	0	-910	8740	8630	8520	8410	8300	8685	8465	127	2550	500	6300	10	1	25411736	2168	-32.93	3.88	12	0.07	-259.00	2199.00	16450	20221209	-48.15	7830	20230817	8.94	14910	-42.79	20230203	7830	8.94	20230817	16450	-48.15	20221209	7830	8.94	20230817	2.90	N	206560	500	127 억		207931	N	N	54	N	00	N
136	20230905	100715	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8500	-20	5	-0.23	114391250	13377	17.64	8530	8630	8480	11070	5970	8520	8551.34	0.82	0	-1190	8740	8630	8520	8410	8300	8685	8465	127	2550	500	6300	10	1	25411736	2160	-32.82	3.87	12	0.05	-259.00	2199.00	16450	20221209	-48.33	7830	20230817	8.56	14910	-42.99	20230203	7830	8.56	20230817	16450	-48.33	20221209	7830	8.56	20230817	2.90	N	206560	500	127 억		207931	N	N	54	N	00	N
137	20230905	090714	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8580	60	2	0.70	14635620	1702	2.24	8530	8630	8530	11070	5970	8520	8599.07	0.82	0	-1126	8740	8630	8520	8410	8300	8685	8465	127	2550	500	6300	10	1	25411736	2180	-33.13	3.90	12	0.01	-259.00	2199.00	16450	20221209	-47.84	7830	20230817	9.58	14910	-42.45	20230203	7830	9.58	20230817	16450	-47.84	20221209	7830	9.58	20230817	2.90	N	206560	500	127 억		207931	N	N	54	N	00	N
138	20230904	160712	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8520	100	2	1.19	636138230	74580	89.54	8420	8630	8410	10940	5900	8420	8529.62	0.78	0	8562	8800	8610	8480	8290	8160	8705	8385	127	2520	500	6230	10	1	25411736	2165	-32.90	3.87	12	0.29	-259.00	2199.00	16450	20221209	-48.21	7830	20230817	8.81	14910	-42.86	20230203	7830	8.81	20230817	16450	-48.21	20221209	7830	8.81	20230817	2.93	N	206560	500	127 억		199420	N	N	54	N	00	N
139	20230904	150703	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8570	150	2	1.78	610904800	71625	85.99	8420	8630	8410	10940	5900	8420	8529.21	0.78	0	8004	8800	8610	8480	8290	8160	8705	8385	127	2520	500	6230	10	1	25411736	2178	-33.09	3.90	12	0.28	-259.00	2199.00	16450	20221209	-47.90	7830	20230817	9.45	14910	-42.52	20230203	7830	9.45	20230817	16450	-47.90	20221209	7830	9.45	20230817	2.93	N	206560	500	127 억		199420	N	N	685	N	00	N
140	20230904	140658	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8530	110	2	1.31	511664490	60008	72.04	8420	8630	8410	10940	5900	8420	8526.60	0.78	0	6600	8800	8610	8480	8290	8160	8705	8385	127	2520	500	6230	10	1	25411736	2168	-32.93	3.88	12	0.24	-259.00	2199.00	16450	20221209	-48.15	7830	20230817	8.94	14910	-42.79	20230203	7830	8.94	20230817	16450	-48.15	20221209	7830	8.94	20230817	2.93	N	206560	500	127 억		199420	N	N	685	N	00	N
141	20230904	130710	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8520	100	2	1.19	491732370	57669	69.24	8420	8630	8410	10940	5900	8420	8526.81	0.78	0	6443	8800	8610	8480	8290	8160	8705	8385	127	2520	500	6230	10	1	25411736	2165	-32.90	3.87	12	0.23	-259.00	2199.00	16450	20221209	-48.21	7830	20230817	8.81	14910	-42.86	20230203	7830	8.81	20230817	16450	-48.21	20221209	7830	8.81	20230817	2.93	N	206560	500	127 억		199420	N	N	685	N	00	N
142	20230904	120656	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8480	60	2	0.71	448343890	52562	63.10	8420	8630	8410	10940	5900	8420	8529.81	0.78	0	5572	8800	8610	8480	8290	8160	8705	8385	127	2520	500	6230	10	1	25411736	2155	-32.74	3.86	12	0.21	-259.00	2199.00	16450	20221209	-48.45	7830	20230817	8.30	14910	-43.13	20230203	7830	8.30	20230817	16450	-48.45	20221209	7830	8.30	20230817	2.93	N	206560	500	127 억		199420	N	N	685	N	00	N
143	20230904	110646	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8490	70	2	0.83	381215230	44637	53.59	8420	8630	8410	10940	5900	8420	8540.34	0.78	0	4841	8800	8610	8480	8290	8160	8705	8385	127	2520	500	6230	10	1	25411736	2157	-32.78	3.86	12	0.18	-259.00	2199.00	16450	20221209	-48.39	7830	20230817	8.43	14910	-43.06	20230203	7830	8.43	20230817	16450	-48.39	20221209	7830	8.43	20230817	2.93	N	206560	500	127 억		199420	N	N	685	N	00	N
144	20230904	100650	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8550	130	2	1.54	250279820	29221	35.08	8420	8630	8410	10940	5900	8420	8565.07	0.78	0	6468	8800	8610	8480	8290	8160	8705	8385	127	2520	500	6230	10	1	25411736	2173	-33.01	3.89	12	0.11	-259.00	2199.00	16450	20221209	-48.02	7830	20230817	9.20	14910	-42.66	20230203	7830	9.20	20230817	16450	-48.02	20221209	7830	9.20	20230817	2.93	N	206560	500	127 억		199420	N	N	685	N	00	N
145	20230904	090702	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8570	150	2	1.78	43507730	5091	6.11	8420	8630	8410	10940	5900	8420	8546.01	0.78	0	-864	8800	8610	8480	8290	8160	8705	8385	127	2520	500	6230	10	1	25411736	2178	-33.09	3.90	12	0.02	-259.00	2199.00	16450	20221209	-47.90	7830	20230817	9.45	14910	-42.52	20230203	7830	9.45	20230817	16450	-47.90	20221209	7830	9.45	20230817	2.93	N	206560	500	127 억		199420	N	N	685	N	00	N
146	20230901	160652	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8420	-10	5	-0.12	706587290	82748	141.94	8350	8670	8350	10950	5910	8430	8539.21	0.78	0	721	8803	8616	8523	8336	8243	8570	8290	127	2520	500	6230	10	1	25411736	2140	-32.51	3.83	12	0.33	-259.00	2199.00	16450	20221209	-48.81	7830	20230817	7.54	14910	-43.53	20230203	7830	7.54	20230817	16450	-48.81	20221209	7830	7.54	20230817	2.92	N	206560	500	127 억		198678	N	N	685	N	00	N
147	20230901	150701	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8430	0	3	0.00	672407160	78689	134.98	8350	8670	8350	10950	5910	8430	8545.12	0.78	0	1145	8803	8616	8523	8336	8243	8570	8290	127	2520	500	6230	10	1	25411736	2142	-32.55	3.83	12	0.31	-259.00	2199.00	16450	20221209	-48.75	7830	20230817	7.66	14910	-43.46	20230203	7830	7.66	20230817	16450	-48.75	20221209	7830	7.66	20230817	2.92	N	206560	500	127 억		198678	N	N	364	N	00	N
148	20230901	140704	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8490	60	2	0.71	581504470	67904	116.48	8350	8670	8350	10950	5910	8430	8563.63	0.78	0	3399	8803	8616	8523	8336	8243	8570	8290	127	2520	500	6230	10	1	25411736	2157	-32.78	3.86	12	0.27	-259.00	2199.00	16450	20221209	-48.39	7830	20230817	8.43	14910	-43.06	20230203	7830	8.43	20230817	16450	-48.39	20221209	7830	8.43	20230817	2.92	N	206560	500	127 억		198678	N	N	364	N	00	N
149	20230901	130644	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8490	60	2	0.71	550734510	64271	110.25	8350	8670	8350	10950	5910	8430	8568.94	0.78	0	4438	8803	8616	8523	8336	8243	8570	8290	127	2520	500	6230	10	1	25411736	2157	-32.78	3.86	12	0.25	-259.00	2199.00	16450	20221209	-48.39	7830	20230817	8.43	14910	-43.06	20230203	7830	8.43	20230817	16450	-48.39	20221209	7830	8.43	20230817	2.92	N	206560	500	127 억		198678	N	N	364	N	00	N
150	20230901	120651	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8510	80	2	0.95	521263040	60795	104.28	8350	8670	8350	10950	5910	8430	8574.11	0.78	0	4934	8803	8616	8523	8336	8243	8570	8290	127	2520	500	6230	10	1	25411736	2163	-32.86	3.87	12	0.24	-259.00	2199.00	16450	20221209	-48.27	7830	20230817	8.68	14910	-42.92	20230203	7830	8.68	20230817	16450	-48.27	20221209	7830	8.68	20230817	2.92	N	206560	500	127 억		198678	N	N	364	N	00	N
151	20230901	110653	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8600	170	2	2.02	459800850	53578	91.91	8350	8670	8350	10950	5910	8430	8581.90	0.78	0	5690	8803	8616	8523	8336	8243	8570	8290	127	2520	500	6230	10	1	25411736	2185	-33.20	3.91	12	0.21	-259.00	2199.00	16450	20221209	-47.72	7830	20230817	9.83	14910	-42.32	20230203	7830	9.83	20230817	16450	-47.72	20221209	7830	9.83	20230817	2.92	N	206560	500	127 억		198678	N	N	364	N	00	N
152	20230901	100645	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8590	160	2	1.90	288065110	33629	57.69	8350	8670	8350	10950	5910	8430	8565.97	0.78	0	5358	8803	8616	8523	8336	8243	8570	8290	127	2520	500	6230	10	1	25411736	2183	-33.17	3.91	12	0.13	-259.00	2199.00	16450	20221209	-47.78	7830	20230817	9.71	14910	-42.39	20230203	7830	9.71	20230817	16450	-47.78	20221209	7830	9.71	20230817	2.92	N	206560	500	127 억		198678	N	N	364	N	00	N
153	20230901	090636	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	8460	30	2	0.36	13448210	1601	2.75	8350	8590	8350	10950	5910	8430	8399.88	0.78	0	-243	8803	8616	8523	8336	8243	8570	8290	127	2520	500	6230	10	1	25411736	2150	-32.66	3.85	12	0.01	-259.00	2199.00	16450	20221209	-48.57	7830	20230817	8.05	14910	-43.26	20230203	7830	8.05	20230817	16450	-48.57	20221209	7830	8.05	20230817	2.92	N	206560	500	127 억		198678	N	N	364	N	00	N