KissMeData/173940/price/prices-20231001.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	20231031	160913	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5840	-150	5	-2.50	59412420	10148	74.89	5960	6020	5760	7780	4200	5990	5854.59	0.54	0	-1256	6056	6022	5956	5922	5856	6040	5940	77	1790	500	4190	10	1	15380759	898	-5.05	1.80	12	0.07	-1157.00	3240.00	8350	20230703	-30.06	4445	20221104	31.38	8350	-30.06	20230703	4905	19.06	20230320	8350	-30.06	20230703	4445	31.38	20221104	0.01	N	173940	500	76 억		82304	N	N	0	N	00	N
3	20231031	150922	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5810	-180	5	-3.01	36300360	6183	45.63	5960	6020	5760	7780	4200	5990	5870.99	0.54	0	-1073	6056	6022	5956	5922	5856	6040	5940	77	1790	500	4190	10	1	15380759	894	-5.02	1.79	12	0.04	-1157.00	3240.00	8350	20230703	-30.42	4445	20221104	30.71	8350	-30.42	20230703	4905	18.45	20230320	8350	-30.42	20230703	4445	30.71	20221104	0.01	N	173940	500	76 억		82304	N	N	0	N	00	N
4	20231031	140929	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5830	-160	5	-2.67	26915720	4562	33.67	5960	6020	5820	7780	4200	5990	5899.98	0.54	0	-1052	6056	6022	5956	5922	5856	6040	5940	77	1790	500	4190	10	1	15380759	897	-5.04	1.80	12	0.03	-1157.00	3240.00	8350	20230703	-30.18	4445	20221104	31.16	8350	-30.18	20230703	4905	18.86	20230320	8350	-30.18	20230703	4445	31.16	20221104	0.01	N	173940	500	76 억		82304	N	N	0	N	00	N
5	20231031	130922	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5910	-80	5	-1.34	13292830	2239	16.52	5960	6020	5860	7780	4200	5990	5936.95	0.54	0	-352	6056	6022	5956	5922	5856	6040	5940	77	1790	500	4190	10	1	15380759	909	-5.11	1.82	12	0.01	-1157.00	3240.00	8350	20230703	-29.22	4445	20221104	32.96	8350	-29.22	20230703	4905	20.49	20230320	8350	-29.22	20230703	4445	32.96	20221104	0.01	N	173940	500	76 억		82304	N	N	0	N	00	N
6	20231031	120920	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5900	-90	5	-1.50	10281470	1727	12.75	5960	6020	5900	7780	4200	5990	5953.37	0.54	0	-343	6056	6022	5956	5922	5856	6040	5940	77	1790	500	4190	10	1	15380759	907	-5.10	1.82	12	0.01	-1157.00	3240.00	8350	20230703	-29.34	4445	20221104	32.73	8350	-29.34	20230703	4905	20.29	20230320	8350	-29.34	20230703	4445	32.73	20221104	0.01	N	173940	500	76 억		82304	N	N	0	N	00	N
7	20231031	110945	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5910	-80	5	-1.34	10015690	1682	12.41	5960	6020	5910	7780	4200	5990	5954.63	0.54	0	-343	6056	6022	5956	5922	5856	6040	5940	77	1790	500	4190	10	1	15380759	909	-5.11	1.82	12	0.01	-1157.00	3240.00	8350	20230703	-29.22	4445	20221104	32.96	8350	-29.22	20230703	4905	20.49	20230320	8350	-29.22	20230703	4445	32.96	20221104	0.01	N	173940	500	76 억		82304	N	N	0	N	00	N
8	20231031	100929	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5930	-60	5	-1.00	3691690	615	4.54	5960	6020	5930	7780	4200	5990	6002.75	0.54	0	-195	6056	6022	5956	5922	5856	6040	5940	77	1790	500	4190	10	1	15380759	912	-5.13	1.83	12	0.00	-1157.00	3240.00	8350	20230703	-28.98	4445	20221104	33.41	8350	-28.98	20230703	4905	20.90	20230320	8350	-28.98	20230703	4445	33.41	20221104	0.01	N	173940	500	76 억		82304	N	N	0	N	00	N
9	20231031	090929	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6010	20	2	0.33	3183220	530	3.91	5960	6010	5960	7780	4200	5990	6006.08	0.54	0	-169	6056	6022	5956	5922	5856	6040	5940	77	1790	500	4190	10	1	15380759	924	-5.19	1.85	12	0.00	-1157.00	3240.00	8350	20230703	-28.02	4445	20221104	35.21	8350	-28.02	20230703	4905	22.53	20230320	8350	-28.02	20230703	4445	35.21	20221104	0.01	N	173940	500	76 억		82304	N	N	0	N	00	N
10	20231030	160911	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5990	90	2	1.53	80330740	13550	264.24	5990	5990	5890	7670	4130	5900	5928.47	0.53	0	866	6040	5970	5930	5860	5820	5950	5840	77	1770	500	4130	10	1	15380759	921	-5.18	1.85	12	0.09	-1157.00	3240.00	8350	20230703	-28.26	4445	20221104	34.76	8350	-28.26	20230703	4905	22.12	20230320	8350	-28.26	20230703	4445	34.76	20221104	0.01	N	173940	500	76 억		81620	N	N	0	N	00	N
11	20231030	150852	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5940	40	2	0.68	77569870	13089	255.25	5990	5990	5890	7670	4130	5900	5926.34	0.53	0	864	6040	5970	5930	5860	5820	5950	5840	77	1770	500	4130	10	1	15380759	914	-5.13	1.83	12	0.09	-1157.00	3240.00	8350	20230703	-28.86	4445	20221104	33.63	8350	-28.86	20230703	4905	21.10	20230320	8350	-28.86	20230703	4445	33.63	20221104	0.01	N	173940	500	76 억		81620	N	N	0	N	00	N
12	20231030	140850	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5990	90	2	1.53	38277760	6449	125.76	5990	5990	5890	7670	4130	5900	5935.46	0.53	0	183	6040	5970	5930	5860	5820	5950	5840	77	1770	500	4130	10	1	15380759	921	-5.18	1.85	12	0.04	-1157.00	3240.00	8350	20230703	-28.26	4445	20221104	34.76	8350	-28.26	20230703	4905	22.12	20230320	8350	-28.26	20230703	4445	34.76	20221104	0.01	N	173940	500	76 억		81620	N	N	0	N	00	N
13	20231030	130853	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5990	90	2	1.53	32128690	5422	105.73	5990	5990	5890	7670	4130	5900	5925.62	0.53	0	226	6040	5970	5930	5860	5820	5950	5840	77	1770	500	4130	10	1	15380759	921	-5.18	1.85	12	0.04	-1157.00	3240.00	8350	20230703	-28.26	4445	20221104	34.76	8350	-28.26	20230703	4905	22.12	20230320	8350	-28.26	20230703	4445	34.76	20221104	0.01	N	173940	500	76 억		81620	N	N	0	N	00	N
14	20231030	120846	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5970	70	2	1.19	24020270	4066	79.29	5990	5990	5890	7670	4130	5900	5907.59	0.53	0	226	6040	5970	5930	5860	5820	5950	5840	77	1770	500	4130	10	1	15380759	918	-5.16	1.84	12	0.03	-1157.00	3240.00	8350	20230703	-28.50	4445	20221104	34.31	8350	-28.50	20230703	4905	21.71	20230320	8350	-28.50	20230703	4445	34.31	20221104	0.01	N	173940	500	76 억		81620	N	N	0	N	00	N
15	20231030	110848	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5900	0	3	0.00	3992220	676	13.18	5990	5990	5890	7670	4130	5900	5905.65	0.53	0	-31	6040	5970	5930	5860	5820	5950	5840	77	1770	500	4130	10	1	15380759	907	-5.10	1.82	12	0.00	-1157.00	3240.00	8350	20230703	-29.34	4445	20221104	32.73	8350	-29.34	20230703	4905	20.29	20230320	8350	-29.34	20230703	4445	32.73	20221104	0.01	N	173940	500	76 억		81620	N	N	0	N	00	N
16	20231030	100845	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5900	0	3	0.00	3886030	658	12.83	5990	5990	5890	7670	4130	5900	5905.82	0.53	0	-31	6040	5970	5930	5860	5820	5950	5840	77	1770	500	4130	10	1	15380759	907	-5.10	1.82	12	0.00	-1157.00	3240.00	8350	20230703	-29.34	4445	20221104	32.73	8350	-29.34	20230703	4905	20.29	20230320	8350	-29.34	20230703	4445	32.73	20221104	0.01	N	173940	500	76 억		81620	N	N	0	N	00	N
17	20231030	090842	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5990	90	2	1.53	5990	1	0.02	5990	5990	5990	7670	4130	5900	5990.00	0.53	0	0	6040	5970	5930	5860	5820	5950	5840	77	1770	500	4130	10	1	15380759	921	-5.18	1.85	12	0.00	-1157.00	3240.00	8350	20230703	-28.26	4445	20221104	34.76	8350	-28.26	20230703	4905	22.12	20230320	8350	-28.26	20230703	4445	34.76	20221104	0.01	N	173940	500	76 억		81620	N	N	0	N	00	N
18	20231027	160811	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5900	-30	5	-0.51	30322470	5128	128.17	6000	6000	5890	7700	4160	5930	5913.13	0.53	0	-47	6076	6002	5926	5852	5776	5965	5815	77	1770	500	4150	10	1	15380759	907	-5.10	1.82	12	0.03	-1157.00	3240.00	8350	20230703	-29.34	4445	20221104	32.73	8350	-29.34	20230703	4905	20.29	20230320	8350	-29.34	20230703	4445	32.73	20221104	0.01	N	173940	500	76 억		81667	N	N	0	N	00	N
19	20231027	150845	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5930	0	3	0.00	22683460	3835	95.85	6000	6000	5890	7700	4160	5930	5914.85	0.53	0	-46	6076	6002	5926	5852	5776	5965	5815	77	1770	500	4150	10	1	15380759	912	-5.13	1.83	12	0.02	-1157.00	3240.00	8350	20230703	-28.98	4445	20221104	33.41	8350	-28.98	20230703	4905	20.90	20230320	8350	-28.98	20230703	4445	33.41	20221104	0.01	N	173940	500	76 억		81667	N	N	0	N	00	N
20	20231027	140842	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5890	-40	5	-0.67	15087560	2546	63.63	6000	6000	5890	7700	4160	5930	5925.99	0.53	0	-46	6076	6002	5926	5852	5776	5965	5815	77	1770	500	4150	10	1	15380759	906	-5.09	1.82	12	0.02	-1157.00	3240.00	8350	20230703	-29.46	4445	20221104	32.51	8350	-29.46	20230703	4905	20.08	20230320	8350	-29.46	20230703	4445	32.51	20221104	0.01	N	173940	500	76 억		81667	N	N	0	N	00	N
21	20231027	130834	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5890	-40	5	-0.67	15087560	2546	63.63	6000	6000	5890	7700	4160	5930	5925.99	0.53	0	-46	6076	6002	5926	5852	5776	5965	5815	77	1770	500	4150	10	1	15380759	906	-5.09	1.82	12	0.02	-1157.00	3240.00	8350	20230703	-29.46	4445	20221104	32.51	8350	-29.46	20230703	4905	20.08	20230320	8350	-29.46	20230703	4445	32.51	20221104	0.01	N	173940	500	76 억		81667	N	N	0	N	00	N
22	20231027	120848	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5960	30	2	0.51	11232380	1894	47.34	6000	6000	5900	7700	4160	5930	5930.51	0.53	0	-35	6076	6002	5926	5852	5776	5965	5815	77	1770	500	4150	10	1	15380759	917	-5.15	1.84	12	0.01	-1157.00	3240.00	8350	20230703	-28.62	4445	20221104	34.08	8350	-28.62	20230703	4905	21.51	20230320	8350	-28.62	20230703	4445	34.08	20221104	0.01	N	173940	500	76 억		81667	N	N	0	N	00	N
23	20231027	110852	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5950	20	2	0.34	6432350	1087	27.17	6000	6000	5900	7700	4160	5930	5917.53	0.53	0	-16	6076	6002	5926	5852	5776	5965	5815	77	1770	500	4150	10	1	15380759	915	-5.14	1.84	12	0.01	-1157.00	3240.00	8350	20230703	-28.74	4445	20221104	33.86	8350	-28.74	20230703	4905	21.30	20230320	8350	-28.74	20230703	4445	33.86	20221104	0.01	N	173940	500	76 억		81667	N	N	0	N	00	N
24	20231027	100843	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5900	-30	5	-0.51	4065750	686	17.15	6000	6000	5900	7700	4160	5930	5926.75	0.53	0	-2	6076	6002	5926	5852	5776	5965	5815	77	1770	500	4150	10	1	15380759	907	-5.10	1.82	12	0.00	-1157.00	3240.00	8350	20230703	-29.34	4445	20221104	32.73	8350	-29.34	20230703	4905	20.29	20230320	8350	-29.34	20230703	4445	32.73	20221104	0.01	N	173940	500	76 억		81667	N	N	0	N	00	N
25	20231027	090841	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6000	70	2	1.18	24000	4	0.10	6000	6000	6000	7700	4160	5930	6000.00	0.53	0	0	6076	6002	5926	5852	5776	5965	5815	77	1770	500	4150	10	1	15380759	923	-5.19	1.85	12	0.00	-1157.00	3240.00	8350	20230703	-28.14	4445	20221104	34.98	8350	-28.14	20230703	4905	22.32	20230320	8350	-28.14	20230703	4445	34.98	20221104	0.01	N	173940	500	76 억		81667	N	N	0	N	00	N
26	20231026	160831	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5930	-150	5	-2.47	23690070	4001	51.41	5990	6000	5850	7900	4260	6080	5921.04	0.53	0	-172	6233	6156	6003	5926	5773	6195	5965	77	1820	500	4250	10	1	15380759	912	-5.13	1.83	12	0.03	-1157.00	3240.00	8350	20230703	-28.98	4445	20221104	33.41	8350	-28.98	20230703	4905	20.90	20230320	8350	-28.98	20230703	4445	33.41	20221104	0.01	N	173940	500	76 억		81839	N	N	0	N	00	N
27	20231026	150830	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5940	-140	5	-2.30	14236340	2407	30.93	5990	6000	5850	7900	4260	6080	5914.56	0.53	0	-152	6233	6156	6003	5926	5773	6195	5965	77	1820	500	4250	10	1	15380759	914	-5.13	1.83	12	0.02	-1157.00	3240.00	8350	20230703	-28.86	4445	20221104	33.63	8350	-28.86	20230703	4905	21.10	20230320	8350	-28.86	20230703	4445	33.63	20221104	0.01	N	173940	500	76 억		81839	N	N	0	N	00	N
28	20231026	140832	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5900	-180	5	-2.96	12484590	2110	27.11	5990	6000	5850	7900	4260	6080	5916.87	0.53	0	-155	6233	6156	6003	5926	5773	6195	5965	77	1820	500	4250	10	1	15380759	907	-5.10	1.82	12	0.01	-1157.00	3240.00	8350	20230703	-29.34	4445	20221104	32.73	8350	-29.34	20230703	4905	20.29	20230320	8350	-29.34	20230703	4445	32.73	20221104	0.01	N	173940	500	76 억		81839	N	N	0	N	00	N
29	20231026	130831	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5930	-150	5	-2.47	10018250	1692	21.74	5990	6000	5850	7900	4260	6080	5920.95	0.53	0	-70	6233	6156	6003	5926	5773	6195	5965	77	1820	500	4250	10	1	15380759	912	-5.13	1.83	12	0.01	-1157.00	3240.00	8350	20230703	-28.98	4445	20221104	33.41	8350	-28.98	20230703	4905	20.90	20230320	8350	-28.98	20230703	4445	33.41	20221104	0.01	N	173940	500	76 억		81839	N	N	0	N	00	N
30	20231026	120826	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5980	-100	5	-1.64	7719150	1304	16.76	5990	6000	5850	7900	4260	6080	5919.59	0.53	0	40	6233	6156	6003	5926	5773	6195	5965	77	1820	500	4250	10	1	15380759	920	-5.17	1.85	12	0.01	-1157.00	3240.00	8350	20230703	-28.38	4445	20221104	34.53	8350	-28.38	20230703	4905	21.92	20230320	8350	-28.38	20230703	4445	34.53	20221104	0.01	N	173940	500	76 억		81839	N	N	0	N	00	N
31	20231026	110837	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5980	-100	5	-1.64	7695440	1300	16.71	5990	6000	5850	7900	4260	6080	5919.57	0.53	0	40	6233	6156	6003	5926	5773	6195	5965	77	1820	500	4250	10	1	15380759	920	-5.17	1.85	12	0.01	-1157.00	3240.00	8350	20230703	-28.38	4445	20221104	34.53	8350	-28.38	20230703	4905	21.92	20230320	8350	-28.38	20230703	4445	34.53	20221104	0.01	N	173940	500	76 억		81839	N	N	0	N	00	N
32	20231026	100834	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5930	-150	5	-2.47	1609380	272	3.50	5990	6000	5850	7900	4260	6080	5916.84	0.53	0	40	6233	6156	6003	5926	5773	6195	5965	77	1820	500	4250	10	1	15380759	912	-5.13	1.83	12	0.00	-1157.00	3240.00	8350	20230703	-28.98	4445	20221104	33.41	8350	-28.98	20230703	4905	20.90	20230320	8350	-28.98	20230703	4445	33.41	20221104	0.01	N	173940	500	76 억		81839	N	N	0	N	00	N
33	20231026	090831	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6000	-80	5	-1.32	433290	73	0.94	5990	6000	5850	7900	4260	6080	5935.48	0.53	0	12	6233	6156	6003	5926	5773	6195	5965	77	1820	500	4250	10	1	15380759	923	-5.19	1.85	12	0.00	-1157.00	3240.00	8350	20230703	-28.14	4445	20221104	34.98	8350	-28.14	20230703	4905	22.32	20230320	8350	-28.14	20230703	4445	34.98	20221104	0.01	N	173940	500	76 억		81839	N	N	0	N	00	N
34	20231025	160833	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6080	150	2	2.53	46104040	7772	132.00	5930	6080	5850	7700	4160	5930	5932.03	0.53	0	-127	6163	6046	5813	5696	5463	6105	5755	77	1770	500	4150	10	1	15380759	935	-5.25	1.88	12	0.05	-1157.00	3240.00	8350	20230703	-27.19	4435	20221021	37.09	8350	-27.19	20230703	4905	23.96	20230320	8350	-27.19	20230703	4445	36.78	20221104	0.01	N	173940	500	76 억		81966	N	N	0	N	00	N
35	20231025	150833	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5930	0	3	0.00	26525770	4489	76.24	5930	5930	5850	7700	4160	5930	5909.06	0.53	0	-197	6163	6046	5813	5696	5463	6105	5755	77	1770	500	4150	10	1	15380759	912	-5.13	1.83	12	0.03	-1157.00	3240.00	8350	20230703	-28.98	4435	20221021	33.71	8350	-28.98	20230703	4905	20.90	20230320	8350	-28.98	20230703	4445	33.41	20221104	0.01	N	173940	500	76 억		81966	N	N	0	N	00	N
36	20231025	140827	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5930	0	3	0.00	11041950	1876	31.86	5930	5930	5850	7700	4160	5930	5885.90	0.53	0	-202	6163	6046	5813	5696	5463	6105	5755	77	1770	500	4150	10	1	15380759	912	-5.13	1.83	12	0.01	-1157.00	3240.00	8350	20230703	-28.98	4435	20221021	33.71	8350	-28.98	20230703	4905	20.90	20230320	8350	-28.98	20230703	4445	33.41	20221104	0.01	N	173940	500	76 억		81966	N	N	0	N	00	N
37	20231025	130829	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5890	-40	5	-0.67	10001020	1699	28.86	5930	5930	5850	7700	4160	5930	5886.42	0.53	0	-31	6163	6046	5813	5696	5463	6105	5755	77	1770	500	4150	10	1	15380759	906	-5.09	1.82	12	0.01	-1157.00	3240.00	8350	20230703	-29.46	4435	20221021	32.81	8350	-29.46	20230703	4905	20.08	20230320	8350	-29.46	20230703	4445	32.51	20221104	0.01	N	173940	500	76 억		81966	N	N	0	N	00	N
38	20231025	120830	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5890	-40	5	-0.67	8234020	1399	23.76	5930	5930	5850	7700	4160	5930	5885.65	0.53	0	-31	6163	6046	5813	5696	5463	6105	5755	77	1770	500	4150	10	1	15380759	906	-5.09	1.82	12	0.01	-1157.00	3240.00	8350	20230703	-29.46	4435	20221021	32.81	8350	-29.46	20230703	4905	20.08	20230320	8350	-29.46	20230703	4445	32.51	20221104	0.01	N	173940	500	76 억		81966	N	N	0	N	00	N
39	20231025	110832	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5880	-50	5	-0.84	8181330	1390	23.61	5930	5930	5870	7700	4160	5930	5885.85	0.53	0	-38	6163	6046	5813	5696	5463	6105	5755	77	1770	500	4150	10	1	15380759	904	-5.08	1.81	12	0.01	-1157.00	3240.00	8350	20230703	-29.58	4435	20221021	32.58	8350	-29.58	20230703	4905	19.88	20230320	8350	-29.58	20230703	4445	32.28	20221104	0.01	N	173940	500	76 억		81966	N	N	0	N	00	N
40	20231025	100833	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5880	-50	5	-0.84	8022570	1363	23.15	5930	5930	5870	7700	4160	5930	5885.96	0.53	0	-22	6163	6046	5813	5696	5463	6105	5755	77	1770	500	4150	10	1	15380759	904	-5.08	1.81	12	0.01	-1157.00	3240.00	8350	20230703	-29.58	4435	20221021	32.58	8350	-29.58	20230703	4905	19.88	20230320	8350	-29.58	20230703	4445	32.28	20221104	0.01	N	173940	500	76 억		81966	N	N	0	N	00	N
41	20231025	090827	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5920	-10	5	-0.17	290100	49	0.83	5930	5930	5920	7700	4160	5930	5920.41	0.53	0	-44	6163	6046	5813	5696	5463	6105	5755	77	1770	500	4150	10	1	15380759	911	-5.12	1.83	12	0.00	-1157.00	3240.00	8350	20230703	-29.10	4435	20221021	33.48	8350	-29.10	20230703	4905	20.69	20230320	8350	-29.10	20230703	4445	33.18	20221104	0.01	N	173940	500	76 억		81966	N	N	0	N	00	N
42	20231024	160810	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5930	200	2	3.49	33806450	5888	63.43	5650	5930	5580	7440	4020	5730	5741.58	0.54	0	-346	6136	5932	5776	5572	5416	5855	5495	77	1710	500	4010	10	1	15380759	912	-5.13	1.83	12	0.04	-1157.00	3240.00	8350	20230703	-28.98	4400	20221020	34.77	8350	-28.98	20230703	4905	20.90	20230320	8350	-28.98	20230703	4445	33.41	20221104	0.01	N	173940	500	76 억		82312	N	N	0	N	00	N
43	20231024	150824	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5870	140	2	2.44	27071060	4752	51.19	5650	5890	5580	7440	4020	5730	5696.77	0.54	0	-341	6136	5932	5776	5572	5416	5855	5495	77	1710	500	4010	10	1	15380759	903	-5.07	1.81	12	0.03	-1157.00	3240.00	8350	20230703	-29.70	4400	20221020	33.41	8350	-29.70	20230703	4905	19.67	20230320	8350	-29.70	20230703	4445	32.06	20221104	0.01	N	173940	500	76 억		82312	N	N	0	N	00	N
44	20231024	140808	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5730	0	3	0.00	24715700	4348	46.84	5650	5730	5580	7440	4020	5730	5684.38	0.54	0	-259	6136	5932	5776	5572	5416	5855	5495	77	1710	500	4010	10	1	15380759	881	-4.95	1.77	12	0.03	-1157.00	3240.00	8350	20230703	-31.38	4400	20221020	30.23	8350	-31.38	20230703	4905	16.82	20230320	8350	-31.38	20230703	4445	28.91	20221104	0.01	N	173940	500	76 억		82312	N	N	0	N	00	N
45	20231024	130815	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5720	-10	5	-0.17	15943630	2813	30.30	5650	5730	5580	7440	4020	5730	5667.84	0.54	0	-272	6136	5932	5776	5572	5416	5855	5495	77	1710	500	4010	10	1	15380759	880	-4.94	1.77	12	0.02	-1157.00	3240.00	8350	20230703	-31.50	4400	20221020	30.00	8350	-31.50	20230703	4905	16.62	20230320	8350	-31.50	20230703	4445	28.68	20221104	0.01	N	173940	500	76 억		82312	N	N	0	N	00	N
46	20231024	120823	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5720	-10	5	-0.17	15691950	2769	29.83	5650	5730	5580	7440	4020	5730	5667.01	0.54	0	-272	6136	5932	5776	5572	5416	5855	5495	77	1710	500	4010	10	1	15380759	880	-4.94	1.77	12	0.02	-1157.00	3240.00	8350	20230703	-31.50	4400	20221020	30.00	8350	-31.50	20230703	4905	16.62	20230320	8350	-31.50	20230703	4445	28.68	20221104	0.01	N	173940	500	76 억		82312	N	N	0	N	00	N
47	20231024	110818	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5720	-10	5	-0.17	15606670	2754	29.67	5650	5730	5580	7440	4020	5730	5666.91	0.54	0	-272	6136	5932	5776	5572	5416	5855	5495	77	1710	500	4010	10	1	15380759	880	-4.94	1.77	12	0.02	-1157.00	3240.00	8350	20230703	-31.50	4400	20221020	30.00	8350	-31.50	20230703	4905	16.62	20230320	8350	-31.50	20230703	4445	28.68	20221104	0.01	N	173940	500	76 억		82312	N	N	0	N	00	N
48	20231024	100810	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5640	-90	5	-1.57	15401970	2718	29.28	5650	5730	5580	7440	4020	5730	5666.66	0.54	0	-267	6136	5932	5776	5572	5416	5855	5495	77	1710	500	4010	10	1	15380759	867	-4.87	1.74	12	0.02	-1157.00	3240.00	8350	20230703	-32.46	4400	20221020	28.18	8350	-32.46	20230703	4905	14.98	20230320	8350	-32.46	20230703	4445	26.88	20221104	0.01	N	173940	500	76 억		82312	N	N	0	N	00	N
49	20231024	090817	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5730	0	3	0.00	418180	74	0.80	5650	5730	5650	7440	4020	5730	5651.08	0.54	0	-1	6136	5932	5776	5572	5416	5855	5495	77	1710	500	4010	10	1	15380759	881	-4.95	1.77	12	0.00	-1157.00	3240.00	8350	20230703	-31.38	4400	20221020	30.23	8350	-31.38	20230703	4905	16.82	20230320	8350	-31.38	20230703	4445	28.91	20221104	0.01	N	173940	500	76 억		82312	N	N	0	N	00	N
50	20231023	160805	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5730	-110	5	-1.88	53022240	9283	88.80	5810	5980	5620	7590	4090	5840	5711.76	0.53	0	306	6013	5926	5813	5726	5613	5870	5670	77	1750	500	4080	10	1	15380759	881	-4.95	1.77	12	0.06	-1157.00	3240.00	8350	20230703	-31.38	4375	20221019	30.97	8350	-31.38	20230703	4905	16.82	20230320	8350	-31.38	20230703	4445	28.91	20221104	0.01	N	173940	500	76 억		82006	N	N	0	N	00	N
51	20231023	150810	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5780	-60	5	-1.03	20627810	3614	34.57	5810	5980	5620	7590	4090	5840	5707.75	0.53	0	301	6013	5926	5813	5726	5613	5870	5670	77	1750	500	4080	10	1	15380759	889	-5.00	1.78	12	0.02	-1157.00	3240.00	8350	20230703	-30.78	4375	20221019	32.11	8350	-30.78	20230703	4905	17.84	20230320	8350	-30.78	20230703	4445	30.03	20221104	0.01	N	173940	500	76 억		82006	N	N	0	N	00	N
52	20231023	140807	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5790	-50	5	-0.86	20616250	3612	34.55	5810	5980	5620	7590	4090	5840	5707.71	0.53	0	300	6013	5926	5813	5726	5613	5870	5670	77	1750	500	4080	10	1	15380759	891	-5.00	1.79	12	0.02	-1157.00	3240.00	8350	20230703	-30.66	4375	20221019	32.34	8350	-30.66	20230703	4905	18.04	20230320	8350	-30.66	20230703	4445	30.26	20221104	0.01	N	173940	500	76 억		82006	N	N	0	N	00	N
53	20231023	130814	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5710	-130	5	-2.23	20604700	3610	34.53	5810	5980	5620	7590	4090	5840	5707.67	0.53	0	300	6013	5926	5813	5726	5613	5870	5670	77	1750	500	4080	10	1	15380759	878	-4.94	1.76	12	0.02	-1157.00	3240.00	8350	20230703	-31.62	4375	20221019	30.51	8350	-31.62	20230703	4905	16.41	20230320	8350	-31.62	20230703	4445	28.46	20221104	0.01	N	173940	500	76 억		82006	N	N	0	N	00	N
54	20231023	120806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5700	-140	5	-2.40	20358220	3567	34.12	5810	5980	5620	7590	4090	5840	5707.38	0.53	0	300	6013	5926	5813	5726	5613	5870	5670	77	1750	500	4080	10	1	15380759	877	-4.93	1.76	12	0.02	-1157.00	3240.00	8350	20230703	-31.74	4375	20221019	30.29	8350	-31.74	20230703	4905	16.21	20230320	8350	-31.74	20230703	4445	28.23	20221104	0.01	N	173940	500	76 억		82006	N	N	0	N	00	N
55	20231023	110803	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5810	-30	5	-0.51	19410210	3401	32.53	5810	5980	5620	7590	4090	5840	5707.21	0.53	0	301	6013	5926	5813	5726	5613	5870	5670	77	1750	500	4080	10	1	15380759	894	-5.02	1.79	12	0.02	-1157.00	3240.00	8350	20230703	-30.42	4375	20221019	32.80	8350	-30.42	20230703	4905	18.45	20230320	8350	-30.42	20230703	4445	30.71	20221104	0.01	N	173940	500	76 억		82006	N	N	0	N	00	N
56	20231023	100758	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5820	-20	5	-0.34	19392780	3398	32.50	5810	5980	5620	7590	4090	5840	5707.12	0.53	0	301	6013	5926	5813	5726	5613	5870	5670	77	1750	500	4080	10	1	15380759	895	-5.03	1.80	12	0.02	-1157.00	3240.00	8350	20230703	-30.30	4375	20221019	33.03	8350	-30.30	20230703	4905	18.65	20230320	8350	-30.30	20230703	4445	30.93	20221104	0.01	N	173940	500	76 억		82006	N	N	0	N	00	N
57	20231023	090815	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5820	-20	5	-0.34	122110	21	0.20	5810	5820	5810	7590	4090	5840	5814.76	0.53	0	-10	6013	5926	5813	5726	5613	5870	5670	77	1750	500	4080	10	1	15380759	895	-5.03	1.80	12	0.00	-1157.00	3240.00	8350	20230703	-30.30	4375	20221019	33.03	8350	-30.30	20230703	4905	18.65	20230320	8350	-30.30	20230703	4445	30.93	20221104	0.01	N	173940	500	76 억		82006	N	N	0	N	00	N
58	20231020	160803	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5840	-60	5	-1.02	60584180	10454	45.02	5900	5900	5700	7670	4130	5900	5795.31	0.53	0	-236	6173	6036	5823	5686	5473	5930	5580	77	1770	500	4130	10	1	15380759	898	-5.05	1.80	12	0.07	-1157.00	3240.00	8350	20230703	-30.06	4290	20221018	36.13	8350	-30.06	20230703	4905	19.06	20230320	8350	-30.06	20230703	4400	32.73	20221020	0.01	N	173940	500	76 억		82242	N	N	0	N	00	N
59	20231020	150802	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5750	-150	5	-2.54	38445120	6664	28.70	5900	5900	5700	7670	4130	5900	5769.08	0.53	0	-129	6173	6036	5823	5686	5473	5930	5580	77	1770	500	4130	10	1	15380759	884	-4.97	1.77	12	0.04	-1157.00	3240.00	8350	20230703	-31.14	4290	20221018	34.03	8350	-31.14	20230703	4905	17.23	20230320	8350	-31.14	20230703	4400	30.68	20221020	0.01	N	173940	500	76 억		82242	N	N	0	N	00	N
60	20231020	140809	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5830	-70	5	-1.19	23522570	4079	17.57	5900	5900	5700	7670	4130	5900	5766.75	0.53	0	-475	6173	6036	5823	5686	5473	5930	5580	77	1770	500	4130	10	1	15380759	897	-5.04	1.80	12	0.03	-1157.00	3240.00	8350	20230703	-30.18	4290	20221018	35.90	8350	-30.18	20230703	4905	18.86	20230320	8350	-30.18	20230703	4400	32.50	20221020	0.01	N	173940	500	76 억		82242	N	N	0	N	00	N
61	20231020	130747	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5780	-120	5	-2.03	17490170	3038	13.08	5900	5900	5700	7670	4130	5900	5757.13	0.53	0	-801	6173	6036	5823	5686	5473	5930	5580	77	1770	500	4130	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	4400	31.36	20221020	0.01	N	173940	500	76 억		82242	N	N	0	N	00	N
62	20231020	120758	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5710	-190	5	-3.22	16842300	2925	12.60	5900	5900	5700	7670	4130	5900	5758.05	0.53	0	-801	6173	6036	5823	5686	5473	5930	5580	77	1770	500	4130	10	1	15380759	878	-4.94	1.76	12	0.02	-1157.00	3240.00	8350	20230703	-31.62	4290	20221018	33.10	8350	-31.62	20230703	4905	16.41	20230320	8350	-31.62	20230703	4400	29.77	20221020	0.01	N	173940	500	76 억		82242	N	N	0	N	00	N
63	20231020	110806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5750	-150	5	-2.54	15631630	2713	11.68	5900	5900	5700	7670	4130	5900	5761.75	0.53	0	-801	6173	6036	5823	5686	5473	5930	5580	77	1770	500	4130	10	1	15380759	884	-4.97	1.77	12	0.02	-1157.00	3240.00	8350	20230703	-31.14	4290	20221018	34.03	8350	-31.14	20230703	4905	17.23	20230320	8350	-31.14	20230703	4400	30.68	20221020	0.01	N	173940	500	76 억		82242	N	N	0	N	00	N
64	20231020	100757	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5720	-180	5	-3.05	11762250	2036	8.77	5900	5900	5700	7670	4130	5900	5777.14	0.53	0	-800	6173	6036	5823	5686	5473	5930	5580	77	1770	500	4130	10	1	15380759	880	-4.94	1.77	12	0.01	-1157.00	3240.00	8350	20230703	-31.50	4290	20221018	33.33	8350	-31.50	20230703	4905	16.62	20230320	8350	-31.50	20230703	4400	30.00	20221020	0.01	N	173940	500	76 억		82242	N	N	0	N	00	N
65	20231020	090759	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5840	-60	5	-1.02	297900	51	0.22	5900	5900	5840	7670	4130	5900	5841.18	0.53	0	-50	6173	6036	5823	5686	5473	5930	5580	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	4400	32.73	20221020	0.01	N	173940	500	76 억		82242	N	N	0	N	00	N
66	20231019	160755	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5900	-80	5	-1.34	133564100	23219	549.17	5960	5960	5610	7770	4190	5980	5752.36	0.54	0	-10	6220	6100	5960	5840	5700	6030	5770	77	1790	500	4180	10	1	15380759	907	-5.10	1.82	12	0.15	-1157.00	3240.00	8350	20230703	-29.34	4290	20221018	37.53	8350	-29.34	20230703	4905	20.29	20230320	8350	-29.34	20230703	4375	34.86	20221019	0.01	N	173940	500	76 억		82452	N	N	0	N	00	N
67	20231019	150748	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5870	-110	5	-1.84	113601570	19829	468.99	5960	5960	5610	7770	4190	5980	5729.06	0.54	0	365	6220	6100	5960	5840	5700	6030	5770	77	1790	500	4180	10	1	15380759	903	-5.07	1.81	12	0.13	-1157.00	3240.00	8350	20230703	-29.70	4290	20221018	36.83	8350	-29.70	20230703	4905	19.67	20230320	8350	-29.70	20230703	4375	34.17	20221019	0.01	N	173940	500	76 억		82452	N	N	0	N	00	N
68	20231019	140758	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5670	-310	5	-5.18	92037300	16089	380.53	5960	5960	5610	7770	4190	5980	5720.51	0.54	0	457	6220	6100	5960	5840	5700	6030	5770	77	1790	500	4180	10	1	15380759	872	-4.90	1.75	12	0.10	-1157.00	3240.00	8350	20230703	-32.10	4290	20221018	32.17	8350	-32.10	20230703	4905	15.60	20230320	8350	-32.10	20230703	4375	29.60	20221019	0.01	N	173940	500	76 억		82452	N	N	0	N	00	N
69	20231019	130750	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5710	-270	5	-4.52	51565380	8950	211.68	5960	5960	5700	7770	4190	5980	5761.49	0.54	0	-230	6220	6100	5960	5840	5700	6030	5770	77	1790	500	4180	10	1	15380759	878	-4.94	1.76	12	0.06	-1157.00	3240.00	8350	20230703	-31.62	4290	20221018	33.10	8350	-31.62	20230703	4905	16.41	20230320	8350	-31.62	20230703	4375	30.51	20221019	0.01	N	173940	500	76 억		82452	N	N	0	N	00	N
70	20231019	120757	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5710	-270	5	-4.52	35085910	6065	143.45	5960	5960	5710	7770	4190	5980	5784.98	0.54	0	-707	6220	6100	5960	5840	5700	6030	5770	77	1790	500	4180	10	1	15380759	878	-4.94	1.76	12	0.04	-1157.00	3240.00	8350	20230703	-31.62	4290	20221018	33.10	8350	-31.62	20230703	4905	16.41	20230320	8350	-31.62	20230703	4375	30.51	20221019	0.01	N	173940	500	76 억		82452	N	N	0	N	00	N
71	20231019	110752	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5760	-220	5	-3.68	34822640	6019	142.36	5960	5960	5710	7770	4190	5980	5785.45	0.54	0	-704	6220	6100	5960	5840	5700	6030	5770	77	1790	500	4180	10	1	15380759	886	-4.98	1.78	12	0.04	-1157.00	3240.00	8350	20230703	-31.02	4290	20221018	34.27	8350	-31.02	20230703	4905	17.43	20230320	8350	-31.02	20230703	4375	31.66	20221019	0.01	N	173940	500	76 억		82452	N	N	0	N	00	N
72	20231019	100746	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5790	-190	5	-3.18	614060	105	2.48	5960	5960	5790	7770	4190	5980	5848.19	0.54	0	-48	6220	6100	5960	5840	5700	6030	5770	77	1790	500	4180	10	1	15380759	891	-5.00	1.79	12	0.00	-1157.00	3240.00	8350	20230703	-30.66	4290	20221018	34.97	8350	-30.66	20230703	4905	18.04	20230320	8350	-30.66	20230703	4375	32.34	20221019	0.01	N	173940	500	76 억		82452	N	N	0	N	00	N
73	20231019	090756	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5930	-50	5	-0.84	23750	4	0.09	5960	5960	5930	7770	4190	5980	5937.50	0.54	0	-3	6220	6100	5960	5840	5700	6030	5770	77	1790	500	4180	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	4375	35.54	20221019	0.01	N	173940	500	76 억		82452	N	N	0	N	00	N
74	20231018	160759	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5980	-80	5	-1.32	25338670	4228	195.83	6060	6080	5820	7870	4250	6060	5993.06	0.55	0	-1558	6146	6102	6046	6002	5946	6125	6025	77	1810	500	4240	10	1	15380759	920	-5.17	1.85	12	0.03	-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		84010	N	N	0	N	00	N
75	20231018	150751	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5960	-100	5	-1.65	22039910	3676	170.26	6060	6080	5820	7870	4250	6060	5995.62	0.55	0	-1531	6146	6102	6046	6002	5946	6125	6025	77	1810	500	4240	10	1	15380759	917	-5.15	1.84	12	0.02	-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		84010	N	N	0	N	00	N
76	20231018	140739	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5950	-110	5	-1.82	18341590	3049	141.22	6060	6080	5950	7870	4250	6060	6015.61	0.55	0	-1531	6146	6102	6046	6002	5946	6125	6025	77	1810	500	4240	10	1	15380759	915	-5.14	1.84	12	0.02	-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		84010	N	N	0	N	00	N
77	20231018	130738	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5970	-90	5	-1.49	16101050	2673	123.81	6060	6080	5960	7870	4250	6060	6023.59	0.55	0	-1488	6146	6102	6046	6002	5946	6125	6025	77	1810	500	4240	10	1	15380759	918	-5.16	1.84	12	0.02	-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	0.01	N	173940	500	76 억		84010	N	N	0	N	00	N
78	20231018	120752	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5980	-80	5	-1.32	13390910	2219	102.78	6060	6080	5960	7870	4250	6060	6034.66	0.55	0	-1334	6146	6102	6046	6002	5946	6125	6025	77	1810	500	4240	10	1	15380759	920	-5.17	1.85	12	0.01	-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		84010	N	N	0	N	00	N
79	20231018	110746	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5980	-80	5	-1.32	12906530	2138	99.03	6060	6080	5960	7870	4250	6060	6036.73	0.55	0	-1334	6146	6102	6046	6002	5946	6125	6025	77	1810	500	4240	10	1	15380759	920	-5.17	1.85	12	0.01	-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		84010	N	N	0	N	00	N
80	20231018	100754	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5970	-90	5	-1.49	12309530	2038	94.40	6060	6080	5970	7870	4250	6060	6040.00	0.55	0	-1308	6146	6102	6046	6002	5946	6125	6025	77	1810	500	4240	10	1	15380759	918	-5.16	1.84	12	0.01	-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	0.01	N	173940	500	76 억		84010	N	N	0	N	00	N
81	20231018	090741	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6080	20	2	0.33	624070	103	4.77	6060	6080	6050	7870	4250	6060	6058.93	0.55	0	-18	6146	6102	6046	6002	5946	6125	6025	77	1810	500	4240	10	1	15380759	935	-5.25	1.88	12	0.00	-1157.00	3240.00	8350	20230703	-27.19	4290	20221018	41.72	8350	-27.19	20230703	4905	23.96	20230320	8350	-27.19	20230703	4290	41.72	20221018	0.01	N	173940	500	76 억		84010	N	N	0	N	00	N
82	20231017	160745	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6060	0	3	0.00	13027150	2159	70.88	6010	6090	5990	7870	4250	6060	6033.88	0.55	0	-348	6173	6116	6003	5946	5833	6145	5975	77	1810	500	4240	10	1	15380759	932	-5.24	1.87	12	0.01	-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		84358	N	N	0	N	00	N
83	20231017	150751	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6060	0	3	0.00	11712230	1941	63.72	6010	6090	5990	7870	4250	6060	6034.12	0.55	0	-335	6173	6116	6003	5946	5833	6145	5975	77	1810	500	4240	10	1	15380759	932	-5.24	1.87	12	0.01	-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		84358	N	N	0	N	00	N
84	20231017	140751	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5990	-70	5	-1.16	9775610	1621	53.22	6010	6090	5990	7870	4250	6060	6030.60	0.55	0	-330	6173	6116	6003	5946	5833	6145	5975	77	1810	500	4240	10	1	15380759	921	-5.18	1.85	12	0.01	-1157.00	3240.00	8350	20230703	-28.26	4290	20221018	39.63	8350	-28.26	20230703	4905	22.12	20230320	8350	-28.26	20230703	4290	39.63	20221018	0.01	N	173940	500	76 억		84358	N	N	0	N	00	N
85	20231017	130744	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6010	-50	5	-0.83	9378070	1555	51.05	6010	6090	5990	7870	4250	6060	6030.91	0.55	0	-328	6173	6116	6003	5946	5833	6145	5975	77	1810	500	4240	10	1	15380759	924	-5.19	1.85	12	0.01	-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		84358	N	N	0	N	00	N
86	20231017	120749	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5990	-70	5	-1.16	5380880	893	29.32	6010	6090	5990	7870	4250	6060	6025.62	0.55	0	-165	6173	6116	6003	5946	5833	6145	5975	77	1810	500	4240	10	1	15380759	921	-5.18	1.85	12	0.01	-1157.00	3240.00	8350	20230703	-28.26	4290	20221018	39.63	8350	-28.26	20230703	4905	22.12	20230320	8350	-28.26	20230703	4290	39.63	20221018	0.01	N	173940	500	76 억		84358	N	N	0	N	00	N
87	20231017	110741	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6000	-60	5	-0.99	4216900	699	22.95	6010	6090	6000	7870	4250	6060	6032.76	0.55	0	-165	6173	6116	6003	5946	5833	6145	5975	77	1810	500	4240	10	1	15380759	923	-5.19	1.85	12	0.00	-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		84358	N	N	0	N	00	N
88	20231017	100735	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6030	-30	5	-0.50	3508870	581	19.07	6010	6090	6000	7870	4250	6060	6039.36	0.55	0	-162	6173	6116	6003	5946	5833	6145	5975	77	1810	500	4240	10	1	15380759	927	-5.21	1.86	12	0.00	-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		84358	N	N	0	N	00	N
89	20231017	090742	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6060	0	3	0.00	744340	124	4.07	6010	6060	6000	7870	4250	6060	6002.74	0.55	0	0	6173	6116	6003	5946	5833	6145	5975	77	1810	500	4240	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		84358	N	N	0	N	00	N
90	20231016	160742	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6060	40	2	0.66	18185260	3046	82.06	5900	6060	5890	7820	4220	6020	5970.21	0.55	0	-339	6133	6076	6003	5946	5873	6105	5975	77	1800	500	4210	10	1	15380759	932	-5.24	1.87	12	0.02	-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	0.02	N	173940	500	76 억		84697	N	N	0	N	00	N
91	20231016	150741	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5960	-60	5	-1.00	11434590	1927	51.91	5900	6000	5890	7820	4220	6020	5933.88	0.55	0	15	6133	6076	6003	5946	5873	6105	5975	77	1800	500	4210	10	1	15380759	917	-5.15	1.84	12	0.01	-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	0.02	N	173940	500	76 억		84697	N	N	0	N	00	N
92	20231016	140743	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5930	-90	5	-1.50	11052930	1863	50.19	5900	6000	5890	7820	4220	6020	5932.87	0.55	0	16	6133	6076	6003	5946	5873	6105	5975	77	1800	500	4210	10	1	15380759	912	-5.13	1.83	12	0.01	-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	0.02	N	173940	500	76 억		84697	N	N	0	N	00	N
93	20231016	130737	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5970	-50	5	-0.83	10501310	1770	47.68	5900	6000	5890	7820	4220	6020	5932.94	0.55	0	4	6133	6076	6003	5946	5873	6105	5975	77	1800	500	4210	10	1	15380759	918	-5.16	1.84	12	0.01	-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		84697	N	N	0	N	00	N
94	20231016	120738	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5970	-50	5	-0.83	10489370	1768	47.63	5900	6000	5890	7820	4220	6020	5932.90	0.55	0	4	6133	6076	6003	5946	5873	6105	5975	77	1800	500	4210	10	1	15380759	918	-5.16	1.84	12	0.01	-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		84697	N	N	0	N	00	N
95	20231016	110733	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5900	-120	5	-1.99	8210030	1384	37.28	5900	6000	5890	7820	4220	6020	5932.10	0.55	0	-8	6133	6076	6003	5946	5873	6105	5975	77	1800	500	4210	10	1	15380759	907	-5.10	1.82	12	0.01	-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		84697	N	N	0	N	00	N
96	20231016	100729	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5940	-80	5	-1.33	4014800	680	18.32	5900	5950	5890	7820	4220	6020	5904.12	0.55	0	-86	6133	6076	6003	5946	5873	6105	5975	77	1800	500	4210	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	0.02	N	173940	500	76 억		84697	N	N	0	N	00	N
97	20231016	090733	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5900	-120	5	-1.99	365800	62	1.67	5900	5900	5900	7820	4220	6020	5900.00	0.55	0	-9	6133	6076	6003	5946	5873	6105	5975	77	1800	500	4210	10	1	15380759	907	-5.10	1.82	12	0.00	-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		84697	N	N	0	N	00	N
98	20231012	160754	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6010	10	2	0.17	26772040	4472	90.43	5950	6080	5930	7800	4200	6000	5986.59	0.57	0	-693	6180	6090	5910	5820	5640	6135	5865	77	1800	500	4200	10	1	15380759	924	-5.19	1.85	12	0.03	-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		87139	N	N	0	N	00	N
99	20231012	150738	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6020	20	2	0.33	20604630	3446	69.69	5950	6080	5930	7800	4200	6000	5979.29	0.57	0	-627	6180	6090	5910	5820	5640	6135	5865	77	1800	500	4200	10	1	15380759	926	-5.20	1.86	12	0.02	-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		87139	N	N	0	N	00	N
100	20231012	140736	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6020	20	2	0.33	19984570	3343	67.60	5950	6080	5930	7800	4200	6000	5978.03	0.57	0	-621	6180	6090	5910	5820	5640	6135	5865	77	1800	500	4200	10	1	15380759	926	-5.20	1.86	12	0.02	-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		87139	N	N	0	N	00	N
101	20231012	130738	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6020	20	2	0.33	16720180	2801	56.64	5950	6050	5930	7800	4200	6000	5969.36	0.57	0	-613	6180	6090	5910	5820	5640	6135	5865	77	1800	500	4200	10	1	15380759	926	-5.20	1.86	12	0.02	-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		87139	N	N	0	N	00	N
102	20231012	120746	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6020	20	2	0.33	16521520	2768	55.98	5950	6050	5930	7800	4200	6000	5968.76	0.57	0	-613	6180	6090	5910	5820	5640	6135	5865	77	1800	500	4200	10	1	15380759	926	-5.20	1.86	12	0.02	-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		87139	N	N	0	N	00	N
103	20231012	110745	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6000	0	3	0.00	10674850	1794	36.28	5950	6000	5930	7800	4200	6000	5950.31	0.57	0	-398	6180	6090	5910	5820	5640	6135	5865	77	1800	500	4200	10	1	15380759	923	-5.19	1.85	12	0.01	-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		87139	N	N	0	N	00	N
104	20231012	100740	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5950	-50	5	-0.83	8077860	1358	27.46	5950	6000	5930	7800	4200	6000	5948.35	0.57	0	-317	6180	6090	5910	5820	5640	6135	5865	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		87139	N	N	0	N	00	N
105	20231012	090746	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5940	-60	5	-1.00	297100	50	1.01	5950	5950	5940	7800	4200	6000	5942.00	0.57	0	-42	6180	6090	5910	5820	5640	6135	5865	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		87139	N	N	0	N	00	N
106	20231011	160736	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6000	200	2	3.45	29032670	4944	54.34	5760	6000	5730	7540	4060	5800	5871.76	0.56	0	639	6093	5946	5873	5726	5653	5910	5690	77	1740	500	4060	10	1	15380759	923	-5.19	1.85	12	0.03	-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		86500	N	N	0	N	00	N
107	20231011	150739	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5840	40	2	0.69	18472990	3184	34.99	5760	5900	5730	7540	4060	5800	5801.82	0.56	0	670	6093	5946	5873	5726	5653	5910	5690	77	1740	500	4060	10	1	15380759	898	-5.05	1.80	12	0.02	-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		86500	N	N	0	N	00	N
108	20231011	140743	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5800	0	3	0.00	13628350	2351	25.84	5760	5900	5730	7540	4060	5800	5796.83	0.56	0	462	6093	5946	5873	5726	5653	5910	5690	77	1740	500	4060	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		86500	N	N	0	N	00	N
109	20231011	130733	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5820	20	2	0.34	12261180	2116	23.26	5760	5900	5730	7540	4060	5800	5794.51	0.56	0	462	6093	5946	5873	5726	5653	5910	5690	77	1740	500	4060	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		86500	N	N	0	N	00	N
110	20231011	120749	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5820	20	2	0.34	10247460	1770	19.45	5760	5900	5730	7540	4060	5800	5789.53	0.56	0	462	6093	5946	5873	5726	5653	5910	5690	77	1740	500	4060	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		86500	N	N	0	N	00	N
111	20231011	110742	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5890	90	2	1.55	7650550	1325	14.56	5760	5900	5730	7540	4060	5800	5774.00	0.56	0	464	6093	5946	5873	5726	5653	5910	5690	77	1740	500	4060	10	1	15380759	906	-5.09	1.82	12	0.01	-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		86500	N	N	0	N	00	N
112	20231011	100738	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5900	100	2	1.72	7432900	1288	14.16	5760	5900	5730	7540	4060	5800	5770.89	0.56	0	501	6093	5946	5873	5726	5653	5910	5690	77	1740	500	4060	10	1	15380759	907	-5.10	1.82	12	0.01	-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		86500	N	N	0	N	00	N
113	20231011	090742	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5750	-50	5	-0.86	880070	153	1.68	5760	5760	5740	7540	4060	5800	5752.09	0.56	0	-26	6093	5946	5873	5726	5653	5910	5690	77	1740	500	4060	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		86500	N	N	0	N	00	N
114	20231010	160733	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5800	-220	5	-3.65	53561930	9099	68.92	6020	6020	5800	7820	4220	6020	5886.57	0.56	0	-163	6300	6160	5880	5740	5460	6230	5810	77	1800	500	4210	10	1	15380759	892	-5.01	1.79	12	0.06	-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		86663	N	N	0	N	00	N
115	20231010	150731	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5930	-90	5	-1.50	22550950	3790	28.71	6020	6020	5850	7820	4220	6020	5950.12	0.56	0	-477	6300	6160	5880	5740	5460	6230	5810	77	1800	500	4210	10	1	15380759	912	-5.13	1.83	12	0.02	-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		86663	N	N	0	N	00	N
116	20231010	140735	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5910	-110	5	-1.83	17016860	2850	21.59	6020	6020	5910	7820	4220	6020	5970.83	0.56	0	-457	6300	6160	5880	5740	5460	6230	5810	77	1800	500	4210	10	1	15380759	909	-5.11	1.82	12	0.02	-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		86663	N	N	0	N	00	N
117	20231010	130728	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5930	-90	5	-1.50	16886630	2828	21.42	6020	6020	5930	7820	4220	6020	5971.23	0.56	0	-451	6300	6160	5880	5740	5460	6230	5810	77	1800	500	4210	10	1	15380759	912	-5.13	1.83	12	0.02	-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		86663	N	N	0	N	00	N
118	20231010	120727	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5960	-60	5	-1.00	15343810	2568	19.45	6020	6020	5960	7820	4220	6020	5975.00	0.56	0	-243	6300	6160	5880	5740	5460	6230	5810	77	1800	500	4210	10	1	15380759	917	-5.15	1.84	12	0.02	-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		86663	N	N	0	N	00	N
119	20231010	110715	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5970	-50	5	-0.83	12378920	2071	15.69	6020	6020	5960	7820	4220	6020	5977.27	0.56	0	-65	6300	6160	5880	5740	5460	6230	5810	77	1800	500	4210	10	1	15380759	918	-5.16	1.84	12	0.01	-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	0.01	N	173940	500	76 억		86663	N	N	0	N	00	N
120	20231010	100722	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5980	-40	5	-0.66	8621550	1442	10.92	6020	6020	5960	7820	4220	6020	5978.88	0.56	0	107	6300	6160	5880	5740	5460	6230	5810	77	1800	500	4210	10	1	15380759	920	-5.17	1.85	12	0.01	-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		86663	N	N	0	N	00	N
121	20231010	090716	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5980	-40	5	-0.66	649940	108	0.82	6020	6020	5960	7820	4220	6020	6017.96	0.56	0	-14	6300	6160	5880	5740	5460	6230	5810	77	1800	500	4210	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		86663	N	N	0	N	00	N
122	20231006	160724	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6020	430	2	7.69	77742050	13190	52.48	5630	6020	5600	7260	3920	5590	5893.84	0.58	0	-1821	5810	5700	5610	5500	5410	5655	5455	77	1670	500	3910	10	1	15380759	926	-5.20	1.86	12	0.09	-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		88484	N	N	0	N	00	N
123	20231006	150714	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5900	310	2	5.55	48194870	8257	32.85	5630	5950	5600	7260	3920	5590	5836.85	0.58	0	-1623	5810	5700	5610	5500	5410	5655	5455	77	1670	500	3910	10	1	15380759	907	-5.10	1.82	12	0.05	-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		88484	N	N	0	N	00	N
124	20231006	140715	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5900	310	2	5.55	36329910	6251	24.87	5630	5950	5600	7260	3920	5590	5811.86	0.58	0	-806	5810	5700	5610	5500	5410	5655	5455	77	1670	500	3910	10	1	15380759	907	-5.10	1.82	12	0.04	-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		88484	N	N	0	N	00	N
125	20231006	130706	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5820	230	2	4.11	26092030	4517	17.97	5630	5890	5600	7260	3920	5590	5776.41	0.58	0	-1058	5810	5700	5610	5500	5410	5655	5455	77	1670	500	3910	10	1	15380759	895	-5.03	1.80	12	0.03	-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		88484	N	N	0	N	00	N
126	20231006	120706	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5870	280	2	5.01	23702610	4109	16.35	5630	5890	5600	7260	3920	5590	5768.46	0.58	0	-722	5810	5700	5610	5500	5410	5655	5455	77	1670	500	3910	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		88484	N	N	0	N	00	N
127	20231006	110658	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5840	250	2	4.47	17221190	2999	11.93	5630	5840	5600	7260	3920	5590	5742.31	0.58	0	-460	5810	5700	5610	5500	5410	5655	5455	77	1670	500	3910	10	1	15380759	898	-5.05	1.80	12	0.02	-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		88484	N	N	0	N	00	N
128	20231006	100704	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5640	50	2	0.89	2740350	487	1.94	5630	5640	5600	7260	3920	5590	5627.00	0.58	0	82	5810	5700	5610	5500	5410	5655	5455	77	1670	500	3910	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		88484	N	N	0	N	00	N
129	20231006	090700	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5610	20	2	0.36	714910	127	0.51	5630	5630	5610	7260	3920	5590	5629.21	0.58	0	99	5810	5700	5610	5500	5410	5655	5455	77	1670	500	3910	10	1	15380759	863	-4.85	1.73	12	0.00	-1157.00	3240.00	8350	20230703	-32.81	4290	20221018	30.77	8350	-32.81	20230703	4905	14.37	20230320	8350	-32.81	20230703	4290	30.77	20221018	0.01	N	173940	500	76 억		88484	N	N	0	N	00	N