KissMeData/078860/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	160647	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	167	3	2	1.83	50757494	306041	164.76	169	169	163	213	115	164	165.85	1.69	0	-8826	170	166	163	159	156	165	158	481	49	500	100	1	1	96126472	161	-0.26	0.17	12	0.32	-650.00	983.00	545	20230125	-69.36	150	20231017	11.33	545	-69.36	20230125	150	11.33	20231017	545	-69.36	20230125	150	11.33	20231017	0.02	N	078860	500	480 억		1623226	N	N	0	N	00	N
3	20231031	150654	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	164	0	3	0.00	48890810	294782	158.70	169	169	163	213	115	164	165.85	1.69	0	-7343	170	166	163	159	156	165	158	481	49	500	100	1	1	96126472	158	-0.25	0.17	12	0.31	-650.00	983.00	545	20230125	-69.91	150	20231017	9.33	545	-69.91	20230125	150	9.33	20231017	545	-69.91	20230125	150	9.33	20231017	0.02	N	078860	500	480 억		1623226	N	N	0	N	00	N
4	20231031	140659	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	166	2	2	1.22	39029979	235018	126.53	169	169	164	213	115	164	166.07	1.69	0	205	170	166	163	159	156	165	158	481	49	500	100	1	1	96126472	160	-0.26	0.17	12	0.24	-650.00	983.00	545	20230125	-69.54	150	20231017	10.67	545	-69.54	20230125	150	10.67	20231017	545	-69.54	20230125	150	10.67	20231017	0.02	N	078860	500	480 억		1623226	N	N	0	N	00	N
5	20231031	130653	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	167	3	2	1.83	36421492	219372	118.10	169	169	164	213	115	164	166.03	1.69	0	1311	170	166	163	159	156	165	158	481	49	500	100	1	1	96126472	161	-0.26	0.17	12	0.23	-650.00	983.00	545	20230125	-69.36	150	20231017	11.33	545	-69.36	20230125	150	11.33	20231017	545	-69.36	20230125	150	11.33	20231017	0.02	N	078860	500	480 억		1623226	N	N	0	N	00	N
6	20231031	120652	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	165	1	2	0.61	28098518	169067	91.02	169	169	164	213	115	164	166.20	1.69	0	4206	170	166	163	159	156	165	158	481	49	500	100	1	1	96126472	159	-0.25	0.17	12	0.18	-650.00	983.00	545	20230125	-69.72	150	20231017	10.00	545	-69.72	20230125	150	10.00	20231017	545	-69.72	20230125	150	10.00	20231017	0.02	N	078860	500	480 억		1623226	N	N	0	N	00	N
7	20231031	110710	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	167	3	2	1.83	14096488	84209	45.34	169	169	165	213	115	164	167.40	1.69	0	2106	170	166	163	159	156	165	158	481	49	500	100	1	1	96126472	161	-0.26	0.17	12	0.09	-650.00	983.00	545	20230125	-69.36	150	20231017	11.33	545	-69.36	20230125	150	11.33	20231017	545	-69.36	20230125	150	11.33	20231017	0.02	N	078860	500	480 억		1623226	N	N	0	N	00	N
8	20231031	100700	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	166	2	2	1.22	11227020	66867	36.00	169	169	166	213	115	164	167.90	1.69	0	197	170	166	163	159	156	165	158	481	49	500	100	1	1	96126472	160	-0.26	0.17	12	0.07	-650.00	983.00	545	20230125	-69.54	150	20231017	10.67	545	-69.54	20230125	150	10.67	20231017	545	-69.54	20230125	150	10.67	20231017	0.02	N	078860	500	480 억		1623226	N	N	0	N	00	N
9	20231031	090658	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	167	3	2	1.83	2097414	12470	6.71	169	169	166	213	115	164	168.20	1.69	0	2699	170	166	163	159	156	165	158	481	49	500	100	1	1	96126472	161	-0.26	0.17	12	0.01	-650.00	983.00	545	20230125	-69.36	150	20231017	11.33	545	-69.36	20230125	150	11.33	20231017	545	-69.36	20230125	150	11.33	20231017	0.02	N	078860	500	480 억		1623226	N	N	0	N	00	N
10	20231030	160647	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	164	4	2	2.50	30456343	185744	43.09	166	167	160	208	112	160	163.97	1.67	0	26511	172	166	163	157	154	164	155	481	48	500	100	1	1	96126472	158	-0.25	0.17	12	0.19	-650.00	983.00	545	20230125	-69.91	150	20231017	9.33	545	-69.91	20230125	150	9.33	20231017	545	-69.91	20230125	150	9.33	20231017	0.02	N	078860	500	480 억		1603715	N	N	0	N	00	N
11	20231030	150632	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	160	0	3	0.00	30128977	183738	42.62	166	167	160	208	112	160	163.98	1.67	0	25166	172	166	163	157	154	164	155	481	48	500	100	1	1	96126472	154	-0.25	0.16	12	0.19	-650.00	983.00	545	20230125	-70.64	150	20231017	6.67	545	-70.64	20230125	150	6.67	20231017	545	-70.64	20230125	150	6.67	20231017	0.02	N	078860	500	480 억		1603715	N	N	0	N	00	N
12	20231030	140633	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	164	4	2	2.50	25224277	153587	35.63	166	167	162	208	112	160	164.23	1.67	0	18078	172	166	163	157	154	164	155	481	48	500	100	1	1	96126472	158	-0.25	0.17	12	0.16	-650.00	983.00	545	20230125	-69.91	150	20231017	9.33	545	-69.91	20230125	150	9.33	20231017	545	-69.91	20230125	150	9.33	20231017	0.02	N	078860	500	480 억		1603715	N	N	0	N	00	N
13	20231030	130634	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	165	5	2	3.12	24241144	147598	34.24	166	167	162	208	112	160	164.24	1.67	0	16491	172	166	163	157	154	164	155	481	48	500	100	1	1	96126472	159	-0.25	0.17	12	0.15	-650.00	983.00	545	20230125	-69.72	150	20231017	10.00	545	-69.72	20230125	150	10.00	20231017	545	-69.72	20230125	150	10.00	20231017	0.02	N	078860	500	480 억		1603715	N	N	0	N	00	N
14	20231030	120629	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	164	4	2	2.50	23539497	143331	33.25	166	167	162	208	112	160	164.23	1.67	0	14087	172	166	163	157	154	164	155	481	48	500	100	1	1	96126472	158	-0.25	0.17	12	0.15	-650.00	983.00	545	20230125	-69.91	150	20231017	9.33	545	-69.91	20230125	150	9.33	20231017	545	-69.91	20230125	150	9.33	20231017	0.02	N	078860	500	480 억		1603715	N	N	0	N	00	N
15	20231030	110630	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	165	5	2	3.12	14042569	85235	19.77	166	167	162	208	112	160	164.75	1.67	0	5655	172	166	163	157	154	164	155	481	48	500	100	1	1	96126472	159	-0.25	0.17	12	0.09	-650.00	983.00	545	20230125	-69.72	150	20231017	10.00	545	-69.72	20230125	150	10.00	20231017	545	-69.72	20230125	150	10.00	20231017	0.02	N	078860	500	480 억		1603715	N	N	0	N	00	N
16	20231030	100630	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	163	3	2	1.88	9043807	54742	12.70	166	167	163	208	112	160	165.21	1.67	0	980	172	166	163	157	154	164	155	481	48	500	100	1	1	96126472	157	-0.25	0.17	12	0.06	-650.00	983.00	545	20230125	-70.09	150	20231017	8.67	545	-70.09	20230125	150	8.67	20231017	545	-70.09	20230125	150	8.67	20231017	0.02	N	078860	500	480 억		1603715	N	N	0	N	00	N
17	20231030	090626	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	166	6	2	3.75	2314452	13941	3.23	166	167	164	208	112	160	166.02	1.67	0	-5376	172	166	163	157	154	164	155	481	48	500	100	1	1	96126472	160	-0.26	0.17	12	0.01	-650.00	983.00	545	20230125	-69.54	150	20231017	10.67	545	-69.54	20230125	150	10.67	20231017	545	-69.54	20230125	150	10.67	20231017	0.02	N	078860	500	480 억		1603715	N	N	0	N	00	N
18	20231027	160558	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	160	-7	5	-4.19	71057141	430564	161.61	167	169	160	217	117	167	165.05	1.63	0	29045	172	169	165	162	158	167	160	481	50	500	110	1	1	96126472	154	-0.25	0.16	12	0.45	-650.00	983.00	545	20230125	-70.64	150	20231017	6.67	545	-70.64	20230125	150	6.67	20231017	545	-70.64	20230125	150	6.67	20231017	0.02	N	078860	500	480 억		1569161	N	N	0	N	00	N
19	20231027	150628	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	166	-1	5	-0.60	63974248	386361	145.02	167	169	163	217	117	167	165.58	1.63	0	29055	172	169	165	162	158	167	160	481	50	500	110	1	1	96126472	160	-0.26	0.17	12	0.40	-650.00	983.00	545	20230125	-69.54	150	20231017	10.67	545	-69.54	20230125	150	10.67	20231017	545	-69.54	20230125	150	10.67	20231017	0.02	N	078860	500	480 억		1569161	N	N	0	N	00	N
20	20231027	140626	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	166	-1	5	-0.60	42845121	258536	97.04	167	169	163	217	117	167	165.72	1.63	0	18970	172	169	165	162	158	167	160	481	50	500	110	1	1	96126472	160	-0.26	0.17	12	0.27	-650.00	983.00	545	20230125	-69.54	150	20231017	10.67	545	-69.54	20230125	150	10.67	20231017	545	-69.54	20230125	150	10.67	20231017	0.02	N	078860	500	480 억		1569161	N	N	0	N	00	N
21	20231027	130618	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	167	0	3	0.00	39752975	239839	90.02	167	169	163	217	117	167	165.75	1.63	0	17306	172	169	165	162	158	167	160	481	50	500	110	1	1	96126472	161	-0.26	0.17	12	0.25	-650.00	983.00	545	20230125	-69.36	150	20231017	11.33	545	-69.36	20230125	150	11.33	20231017	545	-69.36	20230125	150	11.33	20231017	0.02	N	078860	500	480 억		1569161	N	N	0	N	00	N
22	20231027	120629	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	166	-1	5	-0.60	17867467	107863	40.48	167	169	164	217	117	167	165.65	1.63	0	4158	172	169	165	162	158	167	160	481	50	500	110	1	1	96126472	160	-0.26	0.17	12	0.11	-650.00	983.00	545	20230125	-69.54	150	20231017	10.67	545	-69.54	20230125	150	10.67	20231017	545	-69.54	20230125	150	10.67	20231017	0.02	N	078860	500	480 억		1569161	N	N	0	N	00	N
23	20231027	110634	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	167	0	3	0.00	16263288	98113	36.83	167	169	164	217	117	167	165.76	1.63	0	4178	172	169	165	162	158	167	160	481	50	500	110	1	1	96126472	161	-0.26	0.17	12	0.10	-650.00	983.00	545	20230125	-69.36	150	20231017	11.33	545	-69.36	20230125	150	11.33	20231017	545	-69.36	20230125	150	11.33	20231017	0.02	N	078860	500	480 억		1569161	N	N	0	N	00	N
24	20231027	100627	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	165	-2	5	-1.20	10556539	63566	23.86	167	169	164	217	117	167	166.07	1.63	0	-21503	172	169	165	162	158	167	160	481	50	500	110	1	1	96126472	159	-0.25	0.17	12	0.07	-650.00	983.00	545	20230125	-69.72	150	20231017	10.00	545	-69.72	20230125	150	10.00	20231017	545	-69.72	20230125	150	10.00	20231017	0.02	N	078860	500	480 억		1569161	N	N	0	N	00	N
25	20231027	090623	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	165	-2	5	-1.20	5346610	32054	12.03	167	169	165	217	117	167	166.80	1.63	0	-5422	172	169	165	162	158	167	160	481	50	500	110	1	1	96126472	159	-0.25	0.17	12	0.03	-650.00	983.00	545	20230125	-69.72	150	20231017	10.00	545	-69.72	20230125	150	10.00	20231017	545	-69.72	20230125	150	10.00	20231017	0.02	N	078860	500	480 억		1569161	N	N	0	N	00	N
26	20231026	160617	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	167	-1	5	-0.60	43814645	264428	52.85	168	168	161	218	118	168	165.69	1.66	0	-28298	172	169	165	162	158	171	164	481	50	500	110	1	1	96126472	161	-0.26	0.17	12	0.28	-650.00	983.00	545	20230125	-69.36	150	20231017	11.33	545	-69.36	20230125	150	11.33	20231017	545	-69.36	20230125	150	11.33	20231017	0.02	N	078860	500	480 억		1597459	N	N	0	N	00	N
27	20231026	150617	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	167	-1	5	-0.60	43055914	259878	51.94	168	168	161	218	118	168	165.67	1.66	0	-29170	172	169	165	162	158	171	164	481	50	500	110	1	1	96126472	161	-0.26	0.17	12	0.27	-650.00	983.00	545	20230125	-69.36	150	20231017	11.33	545	-69.36	20230125	150	11.33	20231017	545	-69.36	20230125	150	11.33	20231017	0.02	N	078860	500	480 억		1597459	N	N	0	N	00	N
28	20231026	140619	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	165	-3	5	-1.79	34000495	205213	41.01	168	168	161	218	118	168	165.68	1.66	0	-30727	172	169	165	162	158	171	164	481	50	500	110	1	1	96126472	159	-0.25	0.17	12	0.21	-650.00	983.00	545	20230125	-69.72	150	20231017	10.00	545	-69.72	20230125	150	10.00	20231017	545	-69.72	20230125	150	10.00	20231017	0.02	N	078860	500	480 억		1597459	N	N	0	N	00	N
29	20231026	130617	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	166	-2	5	-1.19	31075906	187403	37.45	168	168	161	218	118	168	165.82	1.66	0	-30818	172	169	165	162	158	171	164	481	50	500	110	1	1	96126472	160	-0.26	0.17	12	0.19	-650.00	983.00	545	20230125	-69.54	150	20231017	10.67	545	-69.54	20230125	150	10.67	20231017	545	-69.54	20230125	150	10.67	20231017	0.02	N	078860	500	480 억		1597459	N	N	0	N	00	N
30	20231026	120616	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	167	-1	5	-0.60	25703437	154985	30.97	168	168	161	218	118	168	165.84	1.66	0	-16136	172	169	165	162	158	171	164	481	50	500	110	1	1	96126472	161	-0.26	0.17	12	0.16	-650.00	983.00	545	20230125	-69.36	150	20231017	11.33	545	-69.36	20230125	150	11.33	20231017	545	-69.36	20230125	150	11.33	20231017	0.02	N	078860	500	480 억		1597459	N	N	0	N	00	N
31	20231026	110622	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	168	0	3	0.00	21519383	129669	25.92	168	168	161	218	118	168	165.95	1.66	0	-12625	172	169	165	162	158	171	164	481	50	500	110	1	1	96126472	161	-0.26	0.17	12	0.13	-650.00	983.00	545	20230125	-69.17	150	20231017	12.00	545	-69.17	20230125	150	12.00	20231017	545	-69.17	20230125	150	12.00	20231017	0.02	N	078860	500	480 억		1597459	N	N	0	N	00	N
32	20231026	100621	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	167	-1	5	-0.60	17208332	103832	20.75	168	168	161	218	118	168	165.72	1.66	0	-3007	172	169	165	162	158	171	164	481	50	500	110	1	1	96126472	161	-0.26	0.17	12	0.11	-650.00	983.00	545	20230125	-69.36	150	20231017	11.33	545	-69.36	20230125	150	11.33	20231017	545	-69.36	20230125	150	11.33	20231017	0.02	N	078860	500	480 억		1597459	N	N	0	N	00	N
33	20231026	090619	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	164	-4	5	-2.38	11545130	69534	13.90	168	168	161	218	118	168	166.02	1.66	0	6675	172	169	165	162	158	171	164	481	50	500	110	1	1	96126472	158	-0.25	0.17	12	0.07	-650.00	983.00	545	20230125	-69.91	150	20231017	9.33	545	-69.91	20230125	150	9.33	20231017	545	-69.91	20230125	150	9.33	20231017	0.02	N	078860	500	480 억		1597459	N	N	0	N	00	N
34	20231025	160621	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	168	8	2	5.00	82094092	497642	129.38	161	168	161	208	112	160	164.96	1.46	0	193719	165	162	159	156	153	161	155	481	48	500	100	1	1	96126472	161	-0.26	0.17	12	0.52	-650.00	983.00	545	20230125	-69.17	150	20231017	12.00	545	-69.17	20230125	150	12.00	20231017	545	-69.17	20230125	150	12.00	20231017	0.02	N	078860	500	480 억		1403740	N	N	0	N	00	N
35	20231025	150620	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	167	7	2	4.38	79845345	484156	125.88	161	168	161	208	112	160	164.92	1.46	0	188398	165	162	159	156	153	161	155	481	48	500	100	1	1	96126472	161	-0.26	0.17	12	0.50	-650.00	983.00	545	20230125	-69.36	150	20231017	11.33	545	-69.36	20230125	150	11.33	20231017	545	-69.36	20230125	150	11.33	20231017	0.02	N	078860	500	480 억		1403740	N	N	0	N	00	N
36	20231025	140617	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	167	7	2	4.38	64878472	394613	102.59	161	168	161	208	112	160	164.41	1.46	0	171802	165	162	159	156	153	161	155	481	48	500	100	1	1	96126472	161	-0.26	0.17	12	0.41	-650.00	983.00	545	20230125	-69.36	150	20231017	11.33	545	-69.36	20230125	150	11.33	20231017	545	-69.36	20230125	150	11.33	20231017	0.02	N	078860	500	480 억		1403740	N	N	0	N	00	N
37	20231025	130617	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	166	6	2	3.75	57225670	348745	90.67	161	166	161	208	112	160	164.09	1.46	0	157259	165	162	159	156	153	161	155	481	48	500	100	1	1	96126472	160	-0.26	0.17	12	0.36	-650.00	983.00	545	20230125	-69.54	150	20231017	10.67	545	-69.54	20230125	150	10.67	20231017	545	-69.54	20230125	150	10.67	20231017	0.02	N	078860	500	480 억		1403740	N	N	0	N	00	N
38	20231025	120617	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	165	5	2	3.12	52327991	319181	82.98	161	166	161	208	112	160	163.94	1.46	0	141812	165	162	159	156	153	161	155	481	48	500	100	1	1	96126472	159	-0.25	0.17	12	0.33	-650.00	983.00	545	20230125	-69.72	150	20231017	10.00	545	-69.72	20230125	150	10.00	20231017	545	-69.72	20230125	150	10.00	20231017	0.02	N	078860	500	480 억		1403740	N	N	0	N	00	N
39	20231025	110618	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	165	5	2	3.12	42353351	258582	67.23	161	166	161	208	112	160	163.79	1.46	0	124898	165	162	159	156	153	161	155	481	48	500	100	1	1	96126472	159	-0.25	0.17	12	0.27	-650.00	983.00	545	20230125	-69.72	150	20231017	10.00	545	-69.72	20230125	150	10.00	20231017	545	-69.72	20230125	150	10.00	20231017	0.02	N	078860	500	480 억		1403740	N	N	0	N	00	N
40	20231025	100618	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	166	6	2	3.75	36996635	226033	58.77	161	166	161	208	112	160	163.68	1.46	0	101913	165	162	159	156	153	161	155	481	48	500	100	1	1	96126472	160	-0.26	0.17	12	0.24	-650.00	983.00	545	20230125	-69.54	150	20231017	10.67	545	-69.54	20230125	150	10.67	20231017	545	-69.54	20230125	150	10.67	20231017	0.02	N	078860	500	480 억		1403740	N	N	0	N	00	N
41	20231025	090615	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	162	2	2	1.25	10453565	64555	16.78	161	163	161	208	112	160	161.93	1.46	0	28155	165	162	159	156	153	161	155	481	48	500	100	1	1	96126472	156	-0.25	0.16	12	0.07	-650.00	983.00	545	20230125	-70.28	150	20231017	8.00	545	-70.28	20230125	150	8.00	20231017	545	-70.28	20230125	150	8.00	20231017	0.02	N	078860	500	480 억		1403740	N	N	0	N	00	N
42	20231024	160604	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	160	-2	5	-1.23	61146062	384214	72.17	161	162	156	210	114	162	159.15	1.41	0	47612	168	164	160	156	152	167	159	481	48	500	100	1	1	96126472	154	-0.25	0.16	12	0.40	-650.00	983.00	545	20230125	-70.64	150	20231017	6.67	545	-70.64	20230125	150	6.67	20231017	545	-70.64	20230125	150	6.67	20231017	0.02	N	078860	500	480 억		1356128	N	N	0	N	00	N
43	20231024	150614	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	160	-2	5	-1.23	60943659	382949	71.94	161	162	156	210	114	162	159.14	1.41	0	47602	168	164	160	156	152	167	159	481	48	500	100	1	1	96126472	154	-0.25	0.16	12	0.40	-650.00	983.00	545	20230125	-70.64	150	20231017	6.67	545	-70.64	20230125	150	6.67	20231017	545	-70.64	20230125	150	6.67	20231017	0.02	N	078860	500	480 억		1356128	N	N	0	N	00	N
44	20231024	140601	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	161	-1	5	-0.62	59032885	370987	69.69	161	162	156	210	114	162	159.12	1.41	0	40932	168	164	160	156	152	167	159	481	48	500	100	1	1	96126472	155	-0.25	0.16	12	0.39	-650.00	983.00	545	20230125	-70.46	150	20231017	7.33	545	-70.46	20230125	150	7.33	20231017	545	-70.46	20230125	150	7.33	20231017	0.02	N	078860	500	480 억		1356128	N	N	0	N	00	N
45	20231024	130609	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	160	-2	5	-1.23	51051690	320797	60.26	161	162	156	210	114	162	159.14	1.41	0	18526	168	164	160	156	152	167	159	481	48	500	100	1	1	96126472	154	-0.25	0.16	12	0.33	-650.00	983.00	545	20230125	-70.64	150	20231017	6.67	545	-70.64	20230125	150	6.67	20231017	545	-70.64	20230125	150	6.67	20231017	0.02	N	078860	500	480 억		1356128	N	N	0	N	00	N
46	20231024	120614	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	162	0	3	0.00	43980818	276121	51.87	161	162	156	210	114	162	159.28	1.41	0	5310	168	164	160	156	152	167	159	481	48	500	100	1	1	96126472	156	-0.25	0.16	12	0.29	-650.00	983.00	545	20230125	-70.28	150	20231017	8.00	545	-70.28	20230125	150	8.00	20231017	545	-70.28	20230125	150	8.00	20231017	0.02	N	078860	500	480 억		1356128	N	N	0	N	00	N
47	20231024	110609	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	157	-5	5	-3.09	29785651	187225	35.17	161	162	156	210	114	162	159.09	1.41	0	-2710	168	164	160	156	152	167	159	481	48	500	100	1	1	96126472	151	-0.24	0.16	12	0.19	-650.00	983.00	545	20230125	-71.19	150	20231017	4.67	545	-71.19	20230125	150	4.67	20231017	545	-71.19	20230125	150	4.67	20231017	0.02	N	078860	500	480 억		1356128	N	N	0	N	00	N
48	20231024	100604	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	160	-2	5	-1.23	18539690	115716	21.74	161	162	158	210	114	162	160.22	1.41	0	-4442	168	164	160	156	152	167	159	481	48	500	100	1	1	96126472	154	-0.25	0.16	12	0.12	-650.00	983.00	545	20230125	-70.64	150	20231017	6.67	545	-70.64	20230125	150	6.67	20231017	545	-70.64	20230125	150	6.67	20231017	0.02	N	078860	500	480 억		1356128	N	N	0	N	00	N
49	20231024	090608	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	162	0	3	0.00	7613796	47290	8.88	161	162	161	210	114	162	161.00	1.41	0	-148	168	164	160	156	152	167	159	481	48	500	100	1	1	96126472	156	-0.25	0.16	12	0.05	-650.00	983.00	545	20230125	-70.28	150	20231017	8.00	545	-70.28	20230125	150	8.00	20231017	545	-70.28	20230125	150	8.00	20231017	0.02	N	078860	500	480 억		1356128	N	N	0	N	00	N
50	20231023	160600	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	162	-3	5	-1.82	84648015	530839	78.37	160	164	156	214	116	165	159.46	1.45	0	5494	175	170	165	160	155	167	157	481	49	500	100	1	1	96126472	156	-0.25	0.16	12	0.55	-650.00	983.00	545	20230125	-70.28	150	20231017	8.00	545	-70.28	20230125	150	8.00	20231017	545	-70.28	20230125	150	8.00	20231017	0.02	N	078860	500	480 억		1396754	N	N	0	N	00	N
51	20231023	150603	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	160	-5	5	-3.03	77994814	489456	72.26	160	164	156	214	116	165	159.35	1.45	0	6455	175	170	165	160	155	167	157	481	49	500	100	1	1	96126472	154	-0.25	0.16	12	0.51	-650.00	983.00	545	20230125	-70.64	150	20231017	6.67	545	-70.64	20230125	150	6.67	20231017	545	-70.64	20230125	150	6.67	20231017	0.02	N	078860	500	480 억		1396754	N	N	0	N	00	N
52	20231023	140602	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	161	-4	5	-2.42	72841983	457090	67.48	160	164	156	214	116	165	159.36	1.45	0	5542	175	170	165	160	155	167	157	481	49	500	100	1	1	96126472	155	-0.25	0.16	12	0.48	-650.00	983.00	545	20230125	-70.46	150	20231017	7.33	545	-70.46	20230125	150	7.33	20231017	545	-70.46	20230125	150	7.33	20231017	0.02	N	078860	500	480 억		1396754	N	N	0	N	00	N
53	20231023	130606	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	160	-5	5	-3.03	56217384	352969	52.11	160	164	156	214	116	165	159.27	1.45	0	5584	175	170	165	160	155	167	157	481	49	500	100	1	1	96126472	154	-0.25	0.16	12	0.37	-650.00	983.00	545	20230125	-70.64	150	20231017	6.67	545	-70.64	20230125	150	6.67	20231017	545	-70.64	20230125	150	6.67	20231017	0.02	N	078860	500	480 억		1396754	N	N	0	N	00	N
54	20231023	120600	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	159	-6	5	-3.64	44176517	277293	40.94	160	164	156	214	116	165	159.31	1.45	0	5934	175	170	165	160	155	167	157	481	49	500	100	1	1	96126472	153	-0.24	0.16	12	0.29	-650.00	983.00	545	20230125	-70.83	150	20231017	6.00	545	-70.83	20230125	150	6.00	20231017	545	-70.83	20230125	150	6.00	20231017	0.02	N	078860	500	480 억		1396754	N	N	0	N	00	N
55	20231023	110558	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	160	-5	5	-3.03	37646797	236451	34.91	160	164	156	214	116	165	159.22	1.45	0	5998	175	170	165	160	155	167	157	481	49	500	100	1	1	96126472	154	-0.25	0.16	12	0.25	-650.00	983.00	545	20230125	-70.64	150	20231017	6.67	545	-70.64	20230125	150	6.67	20231017	545	-70.64	20230125	150	6.67	20231017	0.02	N	078860	500	480 억		1396754	N	N	0	N	00	N
56	20231023	100554	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	159	-6	5	-3.64	24794765	155342	22.93	160	164	156	214	116	165	159.61	1.45	0	-13290	175	170	165	160	155	167	157	481	49	500	100	1	1	96126472	153	-0.24	0.16	12	0.16	-650.00	983.00	545	20230125	-70.83	150	20231017	6.00	545	-70.83	20230125	150	6.00	20231017	545	-70.83	20230125	150	6.00	20231017	0.02	N	078860	500	480 억		1396754	N	N	0	N	00	N
57	20231023	090607	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	162	-3	5	-1.82	2062624	12806	1.89	160	164	160	214	116	165	161.07	1.45	0	4407	175	170	165	160	155	167	157	481	49	500	100	1	1	96126472	156	-0.25	0.16	12	0.01	-650.00	983.00	545	20230125	-70.28	150	20231017	8.00	545	-70.28	20230125	150	8.00	20231017	545	-70.28	20230125	150	8.00	20231017	0.02	N	078860	500	480 억		1396754	N	N	0	N	00	N
58	20231020	160559	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	165	-5	5	-2.94	111290116	676725	134.40	170	170	160	221	119	170	164.45	1.62	0	-205660	175	172	167	164	159	174	166	481	51	500	110	1	1	96126472	159	-0.25	0.17	12	0.70	-650.00	983.00	545	20230125	-69.72	150	20231017	10.00	545	-69.72	20230125	150	10.00	20231017	545	-69.72	20230125	150	10.00	20231017	0.02	N	078860	500	480 억		1556294	N	N	0	N	00	N
59	20231020	150559	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	164	-6	5	-3.53	105345111	640614	127.23	170	170	160	221	119	170	164.44	1.62	0	-175368	175	172	167	164	159	174	166	481	51	500	110	1	1	96126472	158	-0.25	0.17	12	0.67	-650.00	983.00	545	20230125	-69.91	150	20231017	9.33	545	-69.91	20230125	150	9.33	20231017	545	-69.91	20230125	150	9.33	20231017	0.02	N	078860	500	480 억		1556294	N	N	0	N	00	N
60	20231020	140602	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	165	-5	5	-2.94	80209255	487772	96.87	170	170	160	221	119	170	164.44	1.62	0	-157166	175	172	167	164	159	174	166	481	51	500	110	1	1	96126472	159	-0.25	0.17	12	0.51	-650.00	983.00	545	20230125	-69.72	150	20231017	10.00	545	-69.72	20230125	150	10.00	20231017	545	-69.72	20230125	150	10.00	20231017	0.02	N	078860	500	480 억		1556294	N	N	0	N	00	N
61	20231020	130546	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	166	-4	5	-2.35	73397067	446510	88.68	170	170	160	221	119	170	164.38	1.62	0	-156268	175	172	167	164	159	174	166	481	51	500	110	1	1	96126472	160	-0.26	0.17	12	0.46	-650.00	983.00	545	20230125	-69.54	150	20231017	10.67	545	-69.54	20230125	150	10.67	20231017	545	-69.54	20230125	150	10.67	20231017	0.02	N	078860	500	480 억		1556294	N	N	0	N	00	N
62	20231020	120556	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	164	-6	5	-3.53	65525431	398377	79.12	170	170	160	221	119	170	164.48	1.62	0	-154772	175	172	167	164	159	174	166	481	51	500	110	1	1	96126472	158	-0.25	0.17	12	0.41	-650.00	983.00	545	20230125	-69.91	150	20231017	9.33	545	-69.91	20230125	150	9.33	20231017	545	-69.91	20230125	150	9.33	20231017	0.02	N	078860	500	480 억		1556294	N	N	0	N	00	N
63	20231020	110601	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	165	-5	5	-2.94	58354701	354273	70.36	170	170	160	221	119	170	164.72	1.62	0	-154360	175	172	167	164	159	174	166	481	51	500	110	1	1	96126472	159	-0.25	0.17	12	0.37	-650.00	983.00	545	20230125	-69.72	150	20231017	10.00	545	-69.72	20230125	150	10.00	20231017	545	-69.72	20230125	150	10.00	20231017	0.02	N	078860	500	480 억		1556294	N	N	0	N	00	N
64	20231020	100555	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	163	-7	5	-4.12	36644429	221243	43.94	170	170	162	221	119	170	165.63	1.62	0	-109789	175	172	167	164	159	174	166	481	51	500	110	1	1	96126472	157	-0.25	0.17	12	0.23	-650.00	983.00	545	20230125	-70.09	150	20231017	8.67	545	-70.09	20230125	150	8.67	20231017	545	-70.09	20230125	150	8.67	20231017	0.02	N	078860	500	480 억		1556294	N	N	0	N	00	N
65	20231020	090556	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	168	-2	5	-1.18	9483529	55870	11.10	170	170	166	221	119	170	169.74	1.62	0	-1017	175	172	167	164	159	174	166	481	51	500	110	1	1	96126472	161	-0.26	0.17	12	0.06	-650.00	983.00	545	20230125	-69.17	150	20231017	12.00	545	-69.17	20230125	150	12.00	20231017	545	-69.17	20230125	150	12.00	20231017	0.02	N	078860	500	480 억		1556294	N	N	0	N	00	N
66	20231019	160552	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	170	4	2	2.41	83989287	501988	57.47	167	170	162	215	117	166	167.31	1.59	0	27718	180	173	168	161	156	170	158	481	49	500	100	1	1	96126472	163	-0.26	0.17	12	0.52	-650.00	983.00	545	20230125	-68.81	150	20231017	13.33	545	-68.81	20230125	150	13.33	20231017	545	-68.81	20230125	150	13.33	20231017	0.01	N	078860	500	480 억		1528576	N	N	0	N	00	N
67	20231019	150550	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	168	2	2	1.20	79236600	473772	54.24	167	170	162	215	117	166	167.25	1.59	0	23693	180	173	168	161	156	170	158	481	49	500	100	1	1	96126472	161	-0.26	0.17	12	0.49	-650.00	983.00	545	20230125	-69.17	150	20231017	12.00	545	-69.17	20230125	150	12.00	20231017	545	-69.17	20230125	150	12.00	20231017	0.01	N	078860	500	480 억		1528576	N	N	0	N	00	N
68	20231019	140555	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	169	3	2	1.81	73482281	439704	50.34	167	170	162	215	117	166	167.12	1.59	0	20034	180	173	168	161	156	170	158	481	49	500	100	1	1	96126472	162	-0.26	0.17	12	0.46	-650.00	983.00	545	20230125	-68.99	150	20231017	12.67	545	-68.99	20230125	150	12.67	20231017	545	-68.99	20230125	150	12.67	20231017	0.01	N	078860	500	480 억		1528576	N	N	0	N	00	N
69	20231019	130549	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	169	3	2	1.81	64846481	388362	44.46	167	169	162	215	117	166	166.97	1.59	0	9244	180	173	168	161	156	170	158	481	49	500	100	1	1	96126472	162	-0.26	0.17	12	0.40	-650.00	983.00	545	20230125	-68.99	150	20231017	12.67	545	-68.99	20230125	150	12.67	20231017	545	-68.99	20230125	150	12.67	20231017	0.01	N	078860	500	480 억		1528576	N	N	0	N	00	N
70	20231019	120554	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	168	2	2	1.20	58086661	348147	39.86	167	169	162	215	117	166	166.85	1.59	0	8734	180	173	168	161	156	170	158	481	49	500	100	1	1	96126472	161	-0.26	0.17	12	0.36	-650.00	983.00	545	20230125	-69.17	150	20231017	12.00	545	-69.17	20230125	150	12.00	20231017	545	-69.17	20230125	150	12.00	20231017	0.01	N	078860	500	480 억		1528576	N	N	0	N	00	N
71	20231019	110552	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	168	2	2	1.20	45478527	273146	31.27	167	169	162	215	117	166	166.50	1.59	0	11237	180	173	168	161	156	170	158	481	49	500	100	1	1	96126472	161	-0.26	0.17	12	0.28	-650.00	983.00	545	20230125	-69.17	150	20231017	12.00	545	-69.17	20230125	150	12.00	20231017	545	-69.17	20230125	150	12.00	20231017	0.01	N	078860	500	480 억		1528576	N	N	0	N	00	N
72	20231019	100548	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	164	-2	5	-1.20	26056048	156911	17.96	167	168	162	215	117	166	166.06	1.59	0	-24986	180	173	168	161	156	170	158	481	49	500	100	1	1	96126472	158	-0.25	0.17	12	0.16	-650.00	983.00	545	20230125	-69.91	150	20231017	9.33	545	-69.91	20230125	150	9.33	20231017	545	-69.91	20230125	150	9.33	20231017	0.01	N	078860	500	480 억		1528576	N	N	0	N	00	N
73	20231019	090554	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	163	-3	5	-1.81	22023373	132331	15.15	167	168	163	215	117	166	166.43	1.59	0	-31062	180	173	168	161	156	170	158	481	49	500	100	1	1	96126472	157	-0.25	0.17	12	0.14	-650.00	983.00	545	20230125	-70.09	150	20231017	8.67	545	-70.09	20230125	150	8.67	20231017	545	-70.09	20230125	150	8.67	20231017	0.01	N	078860	500	480 억		1528576	N	N	0	N	00	N
74	20231018	160556	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	166	-4	5	-2.35	144949849	870187	19.99	171	175	163	221	119	170	166.57	1.51	0	80079	188	178	164	154	140	182	158	481	51	500	110	1	1	96126472	160	-0.26	0.17	12	0.91	-650.00	983.00	545	20230125	-69.54	150	20231017	10.67	545	-69.54	20230125	150	10.67	20231017	545	-69.54	20230125	150	10.67	20231017	0.02	N	078860	500	480 억		1448497	N	N	0	N	00	N
75	20231018	150549	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	169	-1	5	-0.59	143390106	860804	19.78	171	175	163	221	119	170	166.58	1.51	0	80022	188	178	164	154	140	182	158	481	51	500	110	1	1	96126472	162	-0.26	0.17	12	0.90	-650.00	983.00	545	20230125	-68.99	150	20231017	12.67	545	-68.99	20230125	150	12.67	20231017	545	-68.99	20230125	150	12.67	20231017	0.02	N	078860	500	480 억		1448497	N	N	0	N	00	N
76	20231018	140544	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	166	-4	5	-2.35	115422331	692909	15.92	171	175	163	221	119	170	166.58	1.51	0	41395	188	178	164	154	140	182	158	481	51	500	110	1	1	96126472	160	-0.26	0.17	12	0.72	-650.00	983.00	545	20230125	-69.54	150	20231017	10.67	545	-69.54	20230125	150	10.67	20231017	545	-69.54	20230125	150	10.67	20231017	0.02	N	078860	500	480 억		1448497	N	N	0	N	00	N
77	20231018	130541	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	166	-4	5	-2.35	111693992	670293	15.40	171	175	163	221	119	170	166.63	1.51	0	33615	188	178	164	154	140	182	158	481	51	500	110	1	1	96126472	160	-0.26	0.17	12	0.70	-650.00	983.00	545	20230125	-69.54	150	20231017	10.67	545	-69.54	20230125	150	10.67	20231017	545	-69.54	20230125	150	10.67	20231017	0.02	N	078860	500	480 억		1448497	N	N	0	N	00	N
78	20231018	120550	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	167	-3	5	-1.76	98697929	591701	13.59	171	175	163	221	119	170	166.80	1.51	0	3454	188	178	164	154	140	182	158	481	51	500	110	1	1	96126472	161	-0.26	0.17	12	0.62	-650.00	983.00	545	20230125	-69.36	150	20231017	11.33	545	-69.36	20230125	150	11.33	20231017	545	-69.36	20230125	150	11.33	20231017	0.02	N	078860	500	480 억		1448497	N	N	0	N	00	N
79	20231018	110545	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	167	-3	5	-1.76	87030194	521344	11.98	171	175	163	221	119	170	166.93	1.51	0	-3511	188	178	164	154	140	182	158	481	51	500	110	1	1	96126472	161	-0.26	0.17	12	0.54	-650.00	983.00	545	20230125	-69.36	150	20231017	11.33	545	-69.36	20230125	150	11.33	20231017	545	-69.36	20230125	150	11.33	20231017	0.02	N	078860	500	480 억		1448497	N	N	0	N	00	N
80	20231018	100550	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	164	-6	5	-3.53	71398032	427323	9.82	171	175	163	221	119	170	167.08	1.51	0	-2813	188	178	164	154	140	182	158	481	51	500	110	1	1	96126472	158	-0.25	0.17	12	0.44	-650.00	983.00	545	20230125	-69.91	150	20231017	9.33	545	-69.91	20230125	150	9.33	20231017	545	-69.91	20230125	150	9.33	20231017	0.02	N	078860	500	480 억		1448497	N	N	0	N	00	N
81	20231018	090543	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	168	-2	5	-1.18	25923587	152405	3.50	171	175	166	221	119	170	170.10	1.51	0	-46605	188	178	164	154	140	182	158	481	51	500	110	1	1	96126472	161	-0.26	0.17	12	0.16	-650.00	983.00	545	20230125	-69.17	150	20231017	12.00	545	-69.17	20230125	150	12.00	20231017	545	-69.17	20230125	150	12.00	20231017	0.02	N	078860	500	480 억		1448497	N	N	0	N	00	N
82	20231017	160547	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	170	-21	5	-10.99	706682601	4335061	597.66	170	174	150	248	134	191	163.01	1.46	0	41110	201	196	192	187	183	194	185	481	57	500	120	1	1	96126472	163	-0.26	0.17	12	4.51	-650.00	983.00	545	20230125	-68.81	150	20231017	13.33	545	-68.81	20230125	150	13.33	20231017	545	-68.81	20230125	150	13.33	20231017	0.02	N	078860	500	480 억		1407387	N	N	0	N	00	N
83	20231017	150549	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	169	-22	5	-11.52	696678288	4275947	589.51	170	174	150	248	134	191	162.93	1.46	0	41124	201	196	192	187	183	194	185	481	57	500	120	1	1	96126472	162	-0.26	0.17	12	4.45	-650.00	983.00	545	20230125	-68.99	150	20231017	12.67	545	-68.99	20230125	150	12.67	20231017	545	-68.99	20230125	150	12.67	20231017	0.02	N	078860	500	480 억		1407387	N	N	0	N	00	N
84	20231017	140551	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	169	-22	5	-11.52	673181539	4137497	570.42	170	174	150	248	134	191	162.70	1.46	0	69284	201	196	192	187	183	194	185	481	57	500	120	1	1	96126472	162	-0.26	0.17	12	4.30	-650.00	983.00	545	20230125	-68.99	150	20231017	12.67	545	-68.99	20230125	150	12.67	20231017	545	-68.99	20230125	150	12.67	20231017	0.02	N	078860	500	480 억		1407387	N	N	0	N	00	N
85	20231017	130545	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	167	-24	5	-12.57	631607243	3891456	536.50	170	171	150	248	134	191	162.31	1.46	0	67310	201	196	192	187	183	194	185	481	57	500	120	1	1	96126472	161	-0.26	0.17	12	4.05	-650.00	983.00	545	20230125	-69.36	150	20231017	11.33	545	-69.36	20230125	150	11.33	20231017	545	-69.36	20230125	150	11.33	20231017	0.02	N	078860	500	480 억		1407387	N	N	0	N	00	N
86	20231017	120547	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	164	-27	5	-14.14	582379480	3595858	495.75	170	171	150	248	134	191	161.96	1.46	0	-11859	201	196	192	187	183	194	185	481	57	500	120	1	1	96126472	158	-0.25	0.17	12	3.74	-650.00	983.00	545	20230125	-69.91	150	20231017	9.33	545	-69.91	20230125	150	9.33	20231017	545	-69.91	20230125	150	9.33	20231017	0.02	N	078860	500	480 억		1407387	N	N	0	N	00	N
87	20231017	110543	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	164	-27	5	-14.14	553890222	3421945	471.77	170	171	150	248	134	191	161.86	1.46	0	-26235	201	196	192	187	183	194	185	481	57	500	120	1	1	96126472	158	-0.25	0.17	12	3.56	-650.00	983.00	545	20230125	-69.91	150	20231017	9.33	545	-69.91	20230125	150	9.33	20231017	545	-69.91	20230125	150	9.33	20231017	0.02	N	078860	500	480 억		1407387	N	N	0	N	00	N
88	20231017	100539	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	165	-26	5	-13.61	497949455	3079400	424.55	170	171	150	248	134	191	161.70	1.46	0	-106442	201	196	192	187	183	194	185	481	57	500	120	1	1	96126472	159	-0.25	0.17	12	3.20	-650.00	983.00	545	20230125	-69.72	150	20231017	10.00	545	-69.72	20230125	150	10.00	20231017	545	-69.72	20230125	150	10.00	20231017	0.02	N	078860	500	480 억		1407387	N	N	0	N	00	N
89	20231017	090543	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	158	-33	5	-17.28	121075818	735090	101.34	170	171	157	248	134	191	164.71	1.46	0	-35033	201	196	192	187	183	194	185	481	57	500	120	1	1	96126472	152	-0.24	0.16	12	0.76	-650.00	983.00	545	20230125	-71.01	157	20231017	0.64	545	-71.01	20230125	157	0.64	20231017	545	-71.01	20230125	157	0.64	20231017	0.02	N	078860	500	480 억		1407387	N	N	0	N	00	N
90	20231016	160543	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	191	-8	5	-4.02	139063590	722814	111.60	196	197	188	258	140	199	192.39	1.50	0	-34331	203	201	198	196	193	202	197	481	59	500	130	1	1	96126472	184	-0.29	0.19	12	0.75	-650.00	983.00	545	20230125	-64.95	186	20231012	2.69	545	-64.95	20230125	186	2.69	20231012	545	-64.95	20230125	186	2.69	20231012	0.01	N	078860	500	480 억		1441718	N	N	0	N	00	N
91	20231016	150543	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	193	-6	5	-3.02	133334851	692815	106.97	196	197	188	258	140	199	192.45	1.50	0	-29236	203	201	198	196	193	202	197	481	59	500	130	1	1	96126472	186	-0.30	0.20	12	0.72	-650.00	983.00	545	20230125	-64.59	186	20231012	3.76	545	-64.59	20230125	186	3.76	20231012	545	-64.59	20230125	186	3.76	20231012	0.01	N	078860	500	480 억		1441718	N	N	0	N	00	N
92	20231016	140544	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	193	-6	5	-3.02	124462823	646400	99.80	196	197	188	258	140	199	192.55	1.50	0	-15191	203	201	198	196	193	202	197	481	59	500	130	1	1	96126472	186	-0.30	0.20	12	0.67	-650.00	983.00	545	20230125	-64.59	186	20231012	3.76	545	-64.59	20230125	186	3.76	20231012	545	-64.59	20230125	186	3.76	20231012	0.01	N	078860	500	480 억		1441718	N	N	0	N	00	N
93	20231016	130541	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	192	-7	5	-3.52	115469515	599305	92.53	196	197	188	258	140	199	192.67	1.50	0	-4085	203	201	198	196	193	202	197	481	59	500	130	1	1	96126472	185	-0.30	0.20	12	0.62	-650.00	983.00	545	20230125	-64.77	186	20231012	3.23	545	-64.77	20230125	186	3.23	20231012	545	-64.77	20230125	186	3.23	20231012	0.01	N	078860	500	480 억		1441718	N	N	0	N	00	N
94	20231016	120540	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	192	-7	5	-3.52	104687561	543025	83.84	196	197	188	258	140	199	192.79	1.50	0	9346	203	201	198	196	193	202	197	481	59	500	130	1	1	96126472	185	-0.30	0.20	12	0.56	-650.00	983.00	545	20230125	-64.77	186	20231012	3.23	545	-64.77	20230125	186	3.23	20231012	545	-64.77	20230125	186	3.23	20231012	0.01	N	078860	500	480 억		1441718	N	N	0	N	00	N
95	20231016	110538	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	192	-7	5	-3.52	101009367	523828	80.88	196	197	188	258	140	199	192.83	1.50	0	9346	203	201	198	196	193	202	197	481	59	500	130	1	1	96126472	185	-0.30	0.20	12	0.54	-650.00	983.00	545	20230125	-64.77	186	20231012	3.23	545	-64.77	20230125	186	3.23	20231012	545	-64.77	20230125	186	3.23	20231012	0.01	N	078860	500	480 억		1441718	N	N	0	N	00	N
96	20231016	100534	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	194	-5	5	-2.51	51196497	263140	40.63	196	197	191	258	140	199	194.56	1.50	0	-39496	203	201	198	196	193	202	197	481	59	500	130	1	1	96126472	186	-0.30	0.20	12	0.27	-650.00	983.00	545	20230125	-64.40	186	20231012	4.30	545	-64.40	20230125	186	4.30	20231012	545	-64.40	20230125	186	4.30	20231012	0.01	N	078860	500	480 억		1441718	N	N	0	N	00	N
97	20231016	090538	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	193	-6	5	-3.02	16651639	85226	13.16	196	197	191	258	140	199	195.38	1.50	0	-29253	203	201	198	196	193	202	197	481	59	500	130	1	1	96126472	186	-0.30	0.20	12	0.09	-650.00	983.00	545	20230125	-64.59	186	20231012	3.76	545	-64.59	20230125	186	3.76	20231012	545	-64.59	20230125	186	3.76	20231012	0.01	N	078860	500	480 억		1441718	N	N	0	N	00	N
98	20231012	160553	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	199	-4	5	-1.97	350634220	1777111	679.50	206	208	186	263	143	203	197.30	1.47	0	-30474	211	207	205	201	199	206	200	481	60	500	130	1	1	96126472	191	-0.31	0.20	12	1.85	-650.00	983.00	545	20230125	-63.49	186	20231012	6.99	545	-63.49	20230125	186	6.99	20231012	545	-63.49	20230125	186	6.99	20231012	0.03	N	078860	500	480 억		1412197	N	N	0	N	00	N
99	20231012	150542	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	198	-5	5	-2.46	339947429	1723199	658.89	206	208	186	263	143	203	197.28	1.47	0	-15057	211	207	205	201	199	206	200	481	60	500	130	1	1	96126472	190	-0.30	0.20	12	1.79	-650.00	983.00	545	20230125	-63.67	186	20231012	6.45	545	-63.67	20230125	186	6.45	20231012	545	-63.67	20230125	186	6.45	20231012	0.03	N	078860	500	480 억		1412197	N	N	0	N	00	N
100	20231012	140540	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	197	-6	5	-2.96	322971600	1637285	626.04	206	208	186	263	143	203	197.26	1.47	0	15271	211	207	205	201	199	206	200	481	60	500	130	1	1	96126472	189	-0.30	0.20	12	1.70	-650.00	983.00	545	20230125	-63.85	186	20231012	5.91	545	-63.85	20230125	186	5.91	20231012	545	-63.85	20230125	186	5.91	20231012	0.03	N	078860	500	480 억		1412197	N	N	0	N	00	N
101	20231012	130540	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	195	-8	5	-3.94	302706726	1534293	586.66	206	208	186	263	143	203	197.29	1.47	0	18280	211	207	205	201	199	206	200	481	60	500	130	1	1	96126472	187	-0.30	0.20	12	1.60	-650.00	983.00	545	20230125	-64.22	186	20231012	4.84	545	-64.22	20230125	186	4.84	20231012	545	-64.22	20230125	186	4.84	20231012	0.03	N	078860	500	480 억		1412197	N	N	0	N	00	N
102	20231012	120548	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	200	-3	5	-1.48	133005888	658374	251.74	206	208	199	263	143	203	202.02	1.47	0	9780	211	207	205	201	199	206	200	481	60	500	130	1	1	96126472	192	-0.31	0.20	12	0.68	-650.00	983.00	545	20230125	-63.30	195	20230926	2.56	545	-63.30	20230125	195	2.56	20230926	545	-63.30	20230125	195	2.56	20230926	0.03	N	078860	500	480 억		1412197	N	N	0	N	00	N
103	20231012	110547	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	199	-4	5	-1.97	102513996	505723	193.37	206	208	199	263	143	203	202.71	1.47	0	9340	211	207	205	201	199	206	200	481	60	500	130	1	1	96126472	191	-0.31	0.20	12	0.53	-650.00	983.00	545	20230125	-63.49	195	20230926	2.05	545	-63.49	20230125	195	2.05	20230926	545	-63.49	20230125	195	2.05	20230926	0.03	N	078860	500	480 억		1412197	N	N	0	N	00	N
104	20231012	100544	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	203	0	3	0.00	74652410	366658	140.20	206	208	199	263	143	203	203.60	1.47	0	6516	211	207	205	201	199	206	200	481	60	500	130	1	1	96126472	195	-0.31	0.21	12	0.38	-650.00	983.00	545	20230125	-62.75	195	20230926	4.10	545	-62.75	20230125	195	4.10	20230926	545	-62.75	20230125	195	4.10	20230926	0.03	N	078860	500	480 억		1412197	N	N	0	N	00	N
105	20231012	090547	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	207	4	2	1.97	4992579	24323	9.30	206	207	205	263	143	203	205.26	1.47	0	-556	211	207	205	201	199	206	200	481	60	500	130	1	1	96126472	199	-0.32	0.21	12	0.03	-650.00	983.00	545	20230125	-62.02	195	20230926	6.15	545	-62.02	20230125	195	6.15	20230926	545	-62.02	20230125	195	6.15	20230926	0.03	N	078860	500	480 억		1412197	N	N	0	N	00	N
106	20231011	160542	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	203	-6	5	-2.87	48923544	238451	130.67	207	209	203	271	147	209	205.18	1.48	0	-12602	213	211	209	207	205	212	208	481	62	500	130	1	1	96126472	195	-0.31	0.21	12	0.25	-650.00	983.00	545	20230125	-62.75	195	20230926	4.10	545	-62.75	20230125	195	4.10	20230926	545	-62.75	20230125	195	4.10	20230926	0.04	N	078860	500	480 억		1424799	N	N	0	N	00	N
107	20231011	150542	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	205	-4	5	-1.91	44035037	214445	117.51	207	209	203	271	147	209	205.34	1.48	0	-12601	213	211	209	207	205	212	208	481	62	500	130	1	1	96126472	197	-0.32	0.21	12	0.22	-650.00	983.00	545	20230125	-62.39	195	20230926	5.13	545	-62.39	20230125	195	5.13	20230926	545	-62.39	20230125	195	5.13	20230926	0.04	N	078860	500	480 억		1424799	N	N	0	N	00	N
108	20231011	140548	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	205	-4	5	-1.91	35548321	172770	94.68	207	209	203	271	147	209	205.76	1.48	0	-9248	213	211	209	207	205	212	208	481	62	500	130	1	1	96126472	197	-0.32	0.21	12	0.18	-650.00	983.00	545	20230125	-62.39	195	20230926	5.13	545	-62.39	20230125	195	5.13	20230926	545	-62.39	20230125	195	5.13	20230926	0.04	N	078860	500	480 억		1424799	N	N	0	N	00	N
109	20231011	130538	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	206	-3	5	-1.44	24926300	120919	66.26	207	209	203	271	147	209	206.14	1.48	0	-5099	213	211	209	207	205	212	208	481	62	500	130	1	1	96126472	198	-0.32	0.21	12	0.13	-650.00	983.00	545	20230125	-62.20	195	20230926	5.64	545	-62.20	20230125	195	5.64	20230926	545	-62.20	20230125	195	5.64	20230926	0.04	N	078860	500	480 억		1424799	N	N	0	N	00	N
110	20231011	120549	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	208	-1	5	-0.48	22401880	108722	59.58	207	209	203	271	147	209	206.05	1.48	0	-5099	213	211	209	207	205	212	208	481	62	500	130	1	1	96126472	200	-0.32	0.21	12	0.11	-650.00	983.00	545	20230125	-61.83	195	20230926	6.67	545	-61.83	20230125	195	6.67	20230926	545	-61.83	20230125	195	6.67	20230926	0.04	N	078860	500	480 억		1424799	N	N	0	N	00	N
111	20231011	110544	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	207	-2	5	-0.96	21899910	106300	58.25	207	209	203	271	147	209	206.02	1.48	0	-5099	213	211	209	207	205	212	208	481	62	500	130	1	1	96126472	199	-0.32	0.21	12	0.11	-650.00	983.00	545	20230125	-62.02	195	20230926	6.15	545	-62.02	20230125	195	6.15	20230926	545	-62.02	20230125	195	6.15	20230926	0.04	N	078860	500	480 억		1424799	N	N	0	N	00	N
112	20231011	100541	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	207	-2	5	-0.96	17640819	85722	46.97	207	209	203	271	147	209	205.79	1.48	0	-4741	213	211	209	207	205	212	208	481	62	500	130	1	1	96126472	199	-0.32	0.21	12	0.09	-650.00	983.00	545	20230125	-62.02	195	20230926	6.15	545	-62.02	20230125	195	6.15	20230926	545	-62.02	20230125	195	6.15	20230926	0.04	N	078860	500	480 억		1424799	N	N	0	N	00	N
113	20231011	090545	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	204	-5	5	-2.39	9526874	46367	25.41	207	209	203	271	147	209	205.47	1.48	0	2871	213	211	209	207	205	212	208	481	62	500	130	1	1	96126472	196	-0.31	0.21	12	0.05	-650.00	983.00	545	20230125	-62.57	195	20230926	4.62	545	-62.57	20230125	195	4.62	20230926	545	-62.57	20230125	195	4.62	20230926	0.04	N	078860	500	480 억		1424799	N	N	0	N	00	N
114	20231010	160537	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	209	4	2	1.95	37623273	179931	67.82	207	211	207	266	144	205	209.10	1.45	0	32001	213	209	203	199	193	211	201	481	61	500	130	1	1	96126472	201	-0.32	0.21	12	0.19	-650.00	983.00	545	20230125	-61.65	195	20230926	7.18	545	-61.65	20230125	195	7.18	20230926	545	-61.65	20230125	195	7.18	20230926	0.04	N	078860	500	480 억		1393003	N	N	0	N	00	N
115	20231010	150536	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	209	4	2	1.95	37158875	177709	66.98	207	211	207	266	144	205	209.10	1.45	0	31999	213	209	203	199	193	211	201	481	61	500	130	1	1	96126472	201	-0.32	0.21	12	0.18	-650.00	983.00	545	20230125	-61.65	195	20230926	7.18	545	-61.65	20230125	195	7.18	20230926	545	-61.65	20230125	195	7.18	20230926	0.04	N	078860	500	480 억		1393003	N	N	0	N	00	N
116	20231010	140539	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	209	4	2	1.95	33354723	159451	60.10	207	211	207	266	144	205	209.18	1.45	0	32174	213	209	203	199	193	211	201	481	61	500	130	1	1	96126472	201	-0.32	0.21	12	0.17	-650.00	983.00	545	20230125	-61.65	195	20230926	7.18	545	-61.65	20230125	195	7.18	20230926	545	-61.65	20230125	195	7.18	20230926	0.04	N	078860	500	480 억		1393003	N	N	0	N	00	N
117	20231010	130534	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	209	4	2	1.95	28766379	137536	51.84	207	211	207	266	144	205	209.16	1.45	0	34615	213	209	203	199	193	211	201	481	61	500	130	1	1	96126472	201	-0.32	0.21	12	0.14	-650.00	983.00	545	20230125	-61.65	195	20230926	7.18	545	-61.65	20230125	195	7.18	20230926	545	-61.65	20230125	195	7.18	20230926	0.04	N	078860	500	480 억		1393003	N	N	0	N	00	N
118	20231010	120533	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	211	6	2	2.93	25495266	121845	45.93	207	211	207	266	144	205	209.24	1.45	0	34302	213	209	203	199	193	211	201	481	61	500	130	1	1	96126472	203	-0.32	0.21	12	0.13	-650.00	983.00	545	20230125	-61.28	195	20230926	8.21	545	-61.28	20230125	195	8.21	20230926	545	-61.28	20230125	195	8.21	20230926	0.04	N	078860	500	480 억		1393003	N	N	0	N	00	N
119	20231010	110525	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	210	5	2	2.44	18803023	89880	33.88	207	211	207	266	144	205	209.20	1.45	0	27845	213	209	203	199	193	211	201	481	61	500	130	1	1	96126472	202	-0.32	0.21	12	0.09	-650.00	983.00	545	20230125	-61.47	195	20230926	7.69	545	-61.47	20230125	195	7.69	20230926	545	-61.47	20230125	195	7.69	20230926	0.04	N	078860	500	480 억		1393003	N	N	0	N	00	N
120	20231010	100529	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	210	5	2	2.44	8723854	41830	15.77	207	211	207	266	144	205	208.55	1.45	0	-920	213	209	203	199	193	211	201	481	61	500	130	1	1	96126472	202	-0.32	0.21	12	0.04	-650.00	983.00	545	20230125	-61.47	195	20230926	7.69	545	-61.47	20230125	195	7.69	20230926	545	-61.47	20230125	195	7.69	20230926	0.04	N	078860	500	480 억		1393003	N	N	0	N	00	N
121	20231010	090526	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	208	3	2	1.46	2988148	14417	5.43	207	209	207	266	144	205	207.27	1.45	0	-919	213	209	203	199	193	211	201	481	61	500	130	1	1	96126472	200	-0.32	0.21	12	0.01	-650.00	983.00	545	20230125	-61.83	195	20230926	6.67	545	-61.83	20230125	195	6.67	20230926	545	-61.83	20230125	195	6.67	20230926	0.04	N	078860	500	480 억		1393003	N	N	0	N	00	N
122	20231006	160532	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	205	8	2	4.06	53239142	263828	39.90	197	207	197	256	138	197	201.79	1.35	0	96033	217	207	201	191	185	204	188	481	59	500	130	1	1	96126472	197	-0.32	0.21	12	0.27	-650.00	983.00	545	20230125	-62.39	195	20230926	5.13	545	-62.39	20230125	195	5.13	20230926	545	-62.39	20230125	195	5.13	20230926	0.04	N	078860	500	480 억		1295078	N	N	0	N	00	N
123	20231006	150523	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	205	8	2	4.06	49497373	245573	37.14	197	207	197	256	138	197	201.56	1.35	0	96033	217	207	201	191	185	204	188	481	59	500	130	1	1	96126472	197	-0.32	0.21	12	0.26	-650.00	983.00	545	20230125	-62.39	195	20230926	5.13	545	-62.39	20230125	195	5.13	20230926	545	-62.39	20230125	195	5.13	20230926	0.04	N	078860	500	480 억		1295078	N	N	0	N	00	N
124	20231006	140524	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	204	7	2	3.55	49161913	243930	36.90	197	207	197	256	138	197	201.54	1.35	0	95997	217	207	201	191	185	204	188	481	59	500	130	1	1	96126472	196	-0.31	0.21	12	0.25	-650.00	983.00	545	20230125	-62.57	195	20230926	4.62	545	-62.57	20230125	195	4.62	20230926	545	-62.57	20230125	195	4.62	20230926	0.04	N	078860	500	480 억		1295078	N	N	0	N	00	N
125	20231006	130519	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	204	7	2	3.55	48195130	239197	36.18	197	207	197	256	138	197	201.49	1.35	0	95997	217	207	201	191	185	204	188	481	59	500	130	1	1	96126472	196	-0.31	0.21	12	0.25	-650.00	983.00	545	20230125	-62.57	195	20230926	4.62	545	-62.57	20230125	195	4.62	20230926	545	-62.57	20230125	195	4.62	20230926	0.04	N	078860	500	480 억		1295078	N	N	0	N	00	N
126	20231006	120518	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	202	5	2	2.54	41561990	206467	31.23	197	207	197	256	138	197	201.30	1.35	0	76805	217	207	201	191	185	204	188	481	59	500	130	1	1	96126472	194	-0.31	0.21	12	0.21	-650.00	983.00	545	20230125	-62.94	195	20230926	3.59	545	-62.94	20230125	195	3.59	20230926	545	-62.94	20230125	195	3.59	20230926	0.04	N	078860	500	480 억		1295078	N	N	0	N	00	N
127	20231006	110513	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	203	6	2	3.05	33896131	168463	25.48	197	207	197	256	138	197	201.21	1.35	0	65909	217	207	201	191	185	204	188	481	59	500	130	1	1	96126472	195	-0.31	0.21	12	0.18	-650.00	983.00	545	20230125	-62.75	195	20230926	4.10	545	-62.75	20230125	195	4.10	20230926	545	-62.75	20230125	195	4.10	20230926	0.04	N	078860	500	480 억		1295078	N	N	0	N	00	N
128	20231006	100519	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	203	6	2	3.05	25230194	125478	18.98	197	207	197	256	138	197	201.07	1.35	0	43033	217	207	201	191	185	204	188	481	59	500	130	1	1	96126472	195	-0.31	0.21	12	0.13	-650.00	983.00	545	20230125	-62.75	195	20230926	4.10	545	-62.75	20230125	195	4.10	20230926	545	-62.75	20230125	195	4.10	20230926	0.04	N	078860	500	480 억		1295078	N	N	0	N	00	N
129	20231006	090513	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	200	3	2	1.52	2860543	14470	2.19	197	201	197	256	138	197	197.69	1.35	0	-1375	217	207	201	191	185	204	188	481	59	500	130	1	1	96126472	192	-0.31	0.20	12	0.02	-650.00	983.00	545	20230125	-63.30	195	20230926	2.56	545	-63.30	20230125	195	2.56	20230926	545	-63.30	20230125	195	2.56	20230926	0.04	N	078860	500	480 억		1295078	N	N	0	N	00	N