KissMeData/289220/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	161114	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	8960	-250	5	-2.71	319796570	35368	146.14	9260	9450	8910	11970	6450	9210	9042.15	2.32	0	-14964	9403	9306	9153	9056	8903	9355	9105	111	2760	500	6630	10	1	22121745	1982	-16.00	1.66	12	0.16	-560.00	5387.00	26800	20230203	-66.57	8910	20231031	0.56	26800	-66.57	20230203	8910	0.56	20231031	26800	-66.57	20230203	8910	0.56	20231031	1.67	N	289220	500	110 억		513109	N	N	1067	N	00	N
3	20231031	151125	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	8920	-290	5	-3.15	289762140	32011	132.27	9260	9450	8910	11970	6450	9210	9051.96	2.32	0	-13700	9403	9306	9153	9056	8903	9355	9105	111	2760	500	6630	10	1	22121745	1973	-15.93	1.66	12	0.14	-560.00	5387.00	26800	20230203	-66.72	8910	20231031	0.11	26800	-66.72	20230203	8910	0.11	20231031	26800	-66.72	20230203	8910	0.11	20231031	1.67	N	289220	500	110 억		513109	N	N	339	N	00	N
4	20231031	141135	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	8950	-260	5	-2.82	246630150	27177	112.29	9260	9450	8920	11970	6450	9210	9074.96	2.32	0	-13094	9403	9306	9153	9056	8903	9355	9105	111	2760	500	6630	10	1	22121745	1980	-15.98	1.66	12	0.12	-560.00	5387.00	26800	20230203	-66.60	8920	20231031	0.34	26800	-66.60	20230203	8920	0.34	20231031	26800	-66.60	20230203	8920	0.34	20231031	1.67	N	289220	500	110 억		513109	N	N	339	N	00	N
5	20231031	131125	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	8980	-230	5	-2.50	213969380	23527	97.21	9260	9450	8950	11970	6450	9210	9094.63	2.32	0	-10540	9403	9306	9153	9056	8903	9355	9105	111	2760	500	6630	10	1	22121745	1987	-16.04	1.67	12	0.11	-560.00	5387.00	26800	20230203	-66.49	8950	20231031	0.34	26800	-66.49	20230203	8950	0.34	20231031	26800	-66.49	20230203	8950	0.34	20231031	1.67	N	289220	500	110 억		513109	N	N	339	N	00	N
6	20231031	121126	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	9000	-210	5	-2.28	165587570	18136	74.94	9260	9450	9000	11970	6450	9210	9130.32	2.32	0	-9448	9403	9306	9153	9056	8903	9355	9105	111	2760	500	6630	10	1	22121745	1991	-16.07	1.67	12	0.08	-560.00	5387.00	26800	20230203	-66.42	9000	20231031	0.00	26800	-66.42	20230203	9000	0.00	20231031	26800	-66.42	20230203	9000	0.00	20231031	1.67	N	289220	500	110 억		513109	N	N	339	N	00	N
7	20231031	111155	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9110	-100	5	-1.09	103353660	11243	46.45	9260	9450	9040	11970	6450	9210	9192.71	2.32	0	-5068	9403	9306	9153	9056	8903	9355	9105	111	2760	500	6630	10	1	22121745	2015	-16.27	1.69	12	0.05	-560.00	5387.00	26800	20230203	-66.01	9000	20231030	1.22	26800	-66.01	20230203	9000	1.22	20231030	26800	-66.01	20230203	9000	1.22	20231030	1.67	N	289220	500	110 억		513109	N	N	339	N	00	N
8	20231031	101134	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9170	-40	5	-0.43	64904040	7014	28.98	9260	9450	9120	11970	6450	9210	9253.50	2.32	0	-2759	9403	9306	9153	9056	8903	9355	9105	111	2760	500	6630	10	1	22121745	2029	-16.38	1.70	12	0.03	-560.00	5387.00	26800	20230203	-65.78	9000	20231030	1.89	26800	-65.78	20230203	9000	1.89	20231030	26800	-65.78	20230203	9000	1.89	20231030	1.67	N	289220	500	110 억		513109	N	N	339	N	00	N
9	20231031	091134	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9360	150	2	1.63	17401580	1851	7.65	9260	9450	9260	11970	6450	9210	9401.18	2.32	0	-331	9403	9306	9153	9056	8903	9355	9105	111	2760	500	6630	10	1	22121745	2071	-16.71	1.74	12	0.01	-560.00	5387.00	26800	20230203	-65.07	9000	20231030	4.00	26800	-65.07	20230203	9000	4.00	20231030	26800	-65.07	20230203	9000	4.00	20231030	1.67	N	289220	500	110 억		513109	N	N	339	N	00	N
10	20231030	161111	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	9210	70	2	0.77	220454470	24135	75.35	9050	9250	9000	11880	6400	9140	9134.22	2.28	0	8193	9493	9316	9193	9016	8893	9290	8990	111	2740	500	6580	10	1	22121745	2037	-16.45	1.71	12	0.11	-560.00	5387.00	26800	20230203	-65.63	9000	20231030	2.33	26800	-65.63	20230203	9000	2.33	20231030	26800	-65.63	20230203	9000	2.33	20231030	1.67	N	289220	500	110 억		504897	N	N	339	N	00	N
11	20231030	151047	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	9170	30	2	0.33	210653900	23070	72.03	9050	9250	9000	11880	6400	9140	9131.07	2.28	0	7891	9493	9316	9193	9016	8893	9290	8990	111	2740	500	6580	10	1	22121745	2029	-16.38	1.70	12	0.10	-560.00	5387.00	26800	20230203	-65.78	9000	20231030	1.89	26800	-65.78	20230203	9000	1.89	20231030	26800	-65.78	20230203	9000	1.89	20231030	1.67	N	289220	500	110 억		504897	N	N	456	N	00	N
12	20231030	141044	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	9170	30	2	0.33	185051640	20278	63.31	9050	9250	9000	11880	6400	9140	9125.73	2.28	0	6974	9493	9316	9193	9016	8893	9290	8990	111	2740	500	6580	10	1	22121745	2029	-16.38	1.70	12	0.09	-560.00	5387.00	26800	20230203	-65.78	9000	20231030	1.89	26800	-65.78	20230203	9000	1.89	20231030	26800	-65.78	20230203	9000	1.89	20231030	1.67	N	289220	500	110 억		504897	N	N	456	N	00	N
13	20231030	131048	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	9230	90	2	0.98	162753550	17855	55.75	9050	9240	9000	11880	6400	9140	9115.29	2.28	0	5869	9493	9316	9193	9016	8893	9290	8990	111	2740	500	6580	10	1	22121745	2042	-16.48	1.71	12	0.08	-560.00	5387.00	26800	20230203	-65.56	9000	20231030	2.56	26800	-65.56	20230203	9000	2.56	20231030	26800	-65.56	20230203	9000	2.56	20231030	1.67	N	289220	500	110 억		504897	N	N	456	N	00	N
14	20231030	121039	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	9200	60	2	0.66	135554110	14902	46.53	9050	9230	9000	11880	6400	9140	9096.36	2.28	0	4892	9493	9316	9193	9016	8893	9290	8990	111	2740	500	6580	10	1	22121745	2035	-16.43	1.71	12	0.07	-560.00	5387.00	26800	20230203	-65.67	9000	20231030	2.22	26800	-65.67	20230203	9000	2.22	20231030	26800	-65.67	20230203	9000	2.22	20231030	1.67	N	289220	500	110 억		504897	N	N	456	N	00	N
15	20231030	111040	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	9200	60	2	0.66	118743010	13069	40.80	9050	9230	9000	11880	6400	9140	9085.84	2.28	0	3895	9493	9316	9193	9016	8893	9290	8990	111	2740	500	6580	10	1	22121745	2035	-16.43	1.71	12	0.06	-560.00	5387.00	26800	20230203	-65.67	9000	20231030	2.22	26800	-65.67	20230203	9000	2.22	20231030	26800	-65.67	20230203	9000	2.22	20231030	1.67	N	289220	500	110 억		504897	N	N	456	N	00	N
16	20231030	101036	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	9160	20	2	0.22	107796840	11877	37.08	9050	9160	9000	11880	6400	9140	9076.09	2.28	0	3576	9493	9316	9193	9016	8893	9290	8990	111	2740	500	6580	10	1	22121745	2026	-16.36	1.70	12	0.05	-560.00	5387.00	26800	20230203	-65.82	9000	20231030	1.78	26800	-65.82	20230203	9000	1.78	20231030	26800	-65.82	20230203	9000	1.78	20231030	1.67	N	289220	500	110 억		504897	N	N	456	N	00	N
17	20231030	091036	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	9050	-90	5	-0.98	32634710	3606	11.26	9050	9090	9000	11880	6400	9140	9050.06	2.28	0	-527	9493	9316	9193	9016	8893	9290	8990	111	2740	500	6580	10	1	22121745	2002	-16.16	1.68	12	0.02	-560.00	5387.00	26800	20230203	-66.23	9000	20231030	0.56	26800	-66.23	20230203	9000	0.56	20231030	26800	-66.23	20230203	9000	0.56	20231030	1.67	N	289220	500	110 억		504897	N	N	456	N	00	N
18	20231027	151037	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9140	10	2	0.11	266794480	29012	37.73	9140	9370	9070	11860	6400	9130	9196.00	2.25	0	7630	10283	9706	9383	8806	8483	9995	9095	111	2730	500	6570	10	1	22121745	2022	-16.32	1.70	12	0.13	-560.00	5387.00	26800	20230203	-65.90	9030	20231024	1.22	26800	-65.90	20230203	9030	1.22	20231024	26800	-65.90	20230203	9030	1.22	20231024	1.69	N	289220	500	110 억		497120	N	N	1634	N	00	N
19	20231027	141036	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9130	0	3	0.00	238160690	25876	33.65	9140	9370	9070	11860	6400	9130	9203.92	2.25	0	7994	10283	9706	9383	8806	8483	9995	9095	111	2730	500	6570	10	1	22121745	2020	-16.30	1.69	12	0.12	-560.00	5387.00	26800	20230203	-65.93	9030	20231024	1.11	26800	-65.93	20230203	9030	1.11	20231024	26800	-65.93	20230203	9030	1.11	20231024	1.69	N	289220	500	110 억		497120	N	N	1634	N	00	N
20	20231027	131026	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9170	40	2	0.44	204733360	22214	28.89	9140	9370	9070	11860	6400	9130	9216.41	2.25	0	8401	10283	9706	9383	8806	8483	9995	9095	111	2730	500	6570	10	1	22121745	2029	-16.38	1.70	12	0.10	-560.00	5387.00	26800	20230203	-65.78	9030	20231024	1.55	26800	-65.78	20230203	9030	1.55	20231024	26800	-65.78	20230203	9030	1.55	20231024	1.69	N	289220	500	110 억		497120	N	N	1634	N	00	N
21	20231027	121038	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9300	170	2	1.86	188748100	20483	26.64	9140	9370	9070	11860	6400	9130	9214.87	2.25	0	9287	10283	9706	9383	8806	8483	9995	9095	111	2730	500	6570	10	1	22121745	2057	-16.61	1.73	12	0.09	-560.00	5387.00	26800	20230203	-65.30	9030	20231024	2.99	26800	-65.30	20230203	9030	2.99	20231024	26800	-65.30	20230203	9030	2.99	20231024	1.69	N	289220	500	110 억		497120	N	N	1634	N	00	N
22	20231027	111045	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9300	170	2	1.86	165248620	17966	23.36	9140	9350	9070	11860	6400	9130	9197.85	2.25	0	7476	10283	9706	9383	8806	8483	9995	9095	111	2730	500	6570	10	1	22121745	2057	-16.61	1.73	12	0.08	-560.00	5387.00	26800	20230203	-65.30	9030	20231024	2.99	26800	-65.30	20230203	9030	2.99	20231024	26800	-65.30	20230203	9030	2.99	20231024	1.69	N	289220	500	110 억		497120	N	N	1634	N	00	N
23	20231027	101034	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9190	60	2	0.66	81188380	8867	11.53	9140	9300	9070	11860	6400	9130	9156.24	2.25	0	328	10283	9706	9383	8806	8483	9995	9095	111	2730	500	6570	10	1	22121745	2033	-16.41	1.71	12	0.04	-560.00	5387.00	26800	20230203	-65.71	9030	20231024	1.77	26800	-65.71	20230203	9030	1.77	20231024	26800	-65.71	20230203	9030	1.77	20231024	1.69	N	289220	500	110 억		497120	N	N	1634	N	00	N
24	20231027	091038	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9240	110	2	1.20	15421240	1673	2.18	9140	9300	9140	11860	6400	9130	9217.72	2.25	0	31	10283	9706	9383	8806	8483	9995	9095	111	2730	500	6570	10	1	22121745	2044	-16.50	1.72	12	0.01	-560.00	5387.00	26800	20230203	-65.52	9030	20231024	2.33	26800	-65.52	20230203	9030	2.33	20231024	26800	-65.52	20230203	9030	2.33	20231024	1.69	N	289220	500	110 억		497120	N	N	1634	N	00	N
25	20231026	161021	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9130	-330	5	-3.49	715473500	76500	269.96	9060	9960	9060	12290	6630	9460	9353.96	2.31	0	-14224	9873	9666	9563	9356	9253	9615	9305	111	2830	500	6810	10	1	22121745	2020	-16.30	1.69	12	0.35	-560.00	5387.00	26800	20230203	-65.93	9030	20231024	1.11	26800	-65.93	20230203	9030	1.11	20231024	26800	-65.93	20230203	9030	1.11	20231024	1.70	N	289220	500	110 억		511097	N	N	1634	N	00	N
26	20231026	151020	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9190	-270	5	-2.85	679755680	72591	256.16	9060	9960	9060	12290	6630	9460	9364.19	2.31	0	-13788	9873	9666	9563	9356	9253	9615	9305	111	2830	500	6810	10	1	22121745	2033	-16.41	1.71	12	0.33	-560.00	5387.00	26800	20230203	-65.71	9030	20231024	1.77	26800	-65.71	20230203	9030	1.77	20231024	26800	-65.71	20230203	9030	1.77	20231024	1.70	N	289220	500	110 억		511097	N	N	62	N	00	N
27	20231026	141022	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9210	-250	5	-2.64	622858550	66389	234.28	9060	9960	9060	12290	6630	9460	9381.95	2.31	0	-12908	9873	9666	9563	9356	9253	9615	9305	111	2830	500	6810	10	1	22121745	2037	-16.45	1.71	12	0.30	-560.00	5387.00	26800	20230203	-65.63	9030	20231024	1.99	26800	-65.63	20230203	9030	1.99	20231024	26800	-65.63	20230203	9030	1.99	20231024	1.70	N	289220	500	110 억		511097	N	N	62	N	00	N
28	20231026	131021	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9300	-160	5	-1.69	592238340	63077	222.59	9060	9960	9060	12290	6630	9460	9389.13	2.31	0	-12151	9873	9666	9563	9356	9253	9615	9305	111	2830	500	6810	10	1	22121745	2057	-16.61	1.73	12	0.29	-560.00	5387.00	26800	20230203	-65.30	9030	20231024	2.99	26800	-65.30	20230203	9030	2.99	20231024	26800	-65.30	20230203	9030	2.99	20231024	1.70	N	289220	500	110 억		511097	N	N	62	N	00	N
29	20231026	121013	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9390	-70	5	-0.74	572139090	60928	215.00	9060	9960	9060	12290	6630	9460	9390.41	2.31	0	-12246	9873	9666	9563	9356	9253	9615	9305	111	2830	500	6810	10	1	22121745	2077	-16.77	1.74	12	0.28	-560.00	5387.00	26800	20230203	-64.96	9030	20231024	3.99	26800	-64.96	20230203	9030	3.99	20231024	26800	-64.96	20230203	9030	3.99	20231024	1.70	N	289220	500	110 억		511097	N	N	62	N	00	N
30	20231026	111029	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9490	30	2	0.32	489212370	52074	183.76	9060	9960	9060	12290	6630	9460	9394.56	2.31	0	-11396	9873	9666	9563	9356	9253	9615	9305	111	2830	500	6810	10	1	22121745	2099	-16.95	1.76	12	0.24	-560.00	5387.00	26800	20230203	-64.59	9030	20231024	5.09	26800	-64.59	20230203	9030	5.09	20231024	26800	-64.59	20230203	9030	5.09	20231024	1.70	N	289220	500	110 억		511097	N	N	62	N	00	N
31	20231026	101024	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9560	100	2	1.06	419780680	44791	158.06	9060	9960	9060	12290	6630	9460	9371.99	2.31	0	-9054	9873	9666	9563	9356	9253	9615	9305	111	2830	500	6810	10	1	22121745	2115	-17.07	1.77	12	0.20	-560.00	5387.00	26800	20230203	-64.33	9030	20231024	5.87	26800	-64.33	20230203	9030	5.87	20231024	26800	-64.33	20230203	9030	5.87	20231024	1.70	N	289220	500	110 억		511097	N	N	62	N	00	N
32	20231026	091022	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9170	-290	5	-3.07	67172250	7399	26.11	9060	9200	9060	12290	6630	9460	9078.56	2.31	0	171	9873	9666	9563	9356	9253	9615	9305	111	2830	500	6810	10	1	22121745	2029	-16.38	1.70	12	0.03	-560.00	5387.00	26800	20230203	-65.78	9030	20231024	1.55	26800	-65.78	20230203	9030	1.55	20231024	26800	-65.78	20230203	9030	1.55	20231024	1.70	N	289220	500	110 억		511097	N	N	62	N	00	N
33	20231025	161024	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9460	-230	5	-2.37	271658870	28318	43.13	9670	9770	9460	12590	6790	9690	9594.10	2.30	0	1257	10130	9910	9470	9250	8810	10020	9360	111	2900	500	6970	10	1	22121745	2093	-16.89	1.76	12	0.13	-560.00	5387.00	26800	20230203	-64.70	9030	20231024	4.76	26800	-64.70	20230203	9030	4.76	20231024	26800	-64.70	20230203	9030	4.76	20231024	1.72	N	289220	500	110 억		509840	N	N	62	N	00	N
34	20231025	151022	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9500	-190	5	-1.96	248926440	25917	39.47	9670	9770	9470	12590	6790	9690	9604.76	2.30	0	1400	10130	9910	9470	9250	8810	10020	9360	111	2900	500	6970	10	1	22121745	2102	-16.96	1.76	12	0.12	-560.00	5387.00	26800	20230203	-64.55	9030	20231024	5.20	26800	-64.55	20230203	9030	5.20	20231024	26800	-64.55	20230203	9030	5.20	20231024	1.72	N	289220	500	110 억		509840	N	N	0	N	00	N
35	20231025	141017	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9520	-170	5	-1.75	211417770	21970	33.46	9670	9770	9500	12590	6790	9690	9623.02	2.30	0	1401	10130	9910	9470	9250	8810	10020	9360	111	2900	500	6970	10	1	22121745	2106	-17.00	1.77	12	0.10	-560.00	5387.00	26800	20230203	-64.48	9030	20231024	5.43	26800	-64.48	20230203	9030	5.43	20231024	26800	-64.48	20230203	9030	5.43	20231024	1.72	N	289220	500	110 억		509840	N	N	0	N	00	N
36	20231025	131019	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9520	-170	5	-1.75	190245760	19745	30.07	9670	9770	9520	12590	6790	9690	9635.14	2.30	0	2590	10130	9910	9470	9250	8810	10020	9360	111	2900	500	6970	10	1	22121745	2106	-17.00	1.77	12	0.09	-560.00	5387.00	26800	20230203	-64.48	9030	20231024	5.43	26800	-64.48	20230203	9030	5.43	20231024	26800	-64.48	20230203	9030	5.43	20231024	1.72	N	289220	500	110 억		509840	N	N	0	N	00	N
37	20231025	121022	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9590	-100	5	-1.03	171073270	17738	27.01	9670	9770	9540	12590	6790	9690	9644.45	2.30	0	3480	10130	9910	9470	9250	8810	10020	9360	111	2900	500	6970	10	1	22121745	2121	-17.12	1.78	12	0.08	-560.00	5387.00	26800	20230203	-64.22	9030	20231024	6.20	26800	-64.22	20230203	9030	6.20	20231024	26800	-64.22	20230203	9030	6.20	20231024	1.72	N	289220	500	110 억		509840	N	N	0	N	00	N
38	20231025	111021	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9590	-100	5	-1.03	155610090	16128	24.56	9670	9770	9540	12590	6790	9690	9648.44	2.30	0	3556	10130	9910	9470	9250	8810	10020	9360	111	2900	500	6970	10	1	22121745	2121	-17.12	1.78	12	0.07	-560.00	5387.00	26800	20230203	-64.22	9030	20231024	6.20	26800	-64.22	20230203	9030	6.20	20231024	26800	-64.22	20230203	9030	6.20	20231024	1.72	N	289220	500	110 억		509840	N	N	0	N	00	N
39	20231025	101023	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9620	-70	5	-0.72	113587420	11762	17.91	9670	9770	9580	12590	6790	9690	9657.15	2.30	0	3411	10130	9910	9470	9250	8810	10020	9360	111	2900	500	6970	10	1	22121745	2128	-17.18	1.79	12	0.05	-560.00	5387.00	26800	20230203	-64.10	9030	20231024	6.53	26800	-64.10	20230203	9030	6.53	20231024	26800	-64.10	20230203	9030	6.53	20231024	1.72	N	289220	500	110 억		509840	N	N	0	N	00	N
40	20231025	091018	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9620	-70	5	-0.72	23997870	2489	3.79	9670	9690	9580	12590	6790	9690	9641.57	2.30	0	471	10130	9910	9470	9250	8810	10020	9360	111	2900	500	6970	10	1	22121745	2128	-17.18	1.79	12	0.01	-560.00	5387.00	26800	20230203	-64.10	9030	20231024	6.53	26800	-64.10	20230203	9030	6.53	20231024	26800	-64.10	20230203	9030	6.53	20231024	1.72	N	289220	500	110 억		509840	N	N	0	N	00	N
41	20231024	160956	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	9690	530	2	5.79	609954030	65274	167.26	9120	9690	9030	11900	6420	9160	9343.96	2.20	0	22896	9640	9400	9240	9000	8840	9520	9120	111	2740	500	6590	10	1	22121745	2144	-17.30	1.80	12	0.30	-560.00	5387.00	26800	20230203	-63.84	9030	20231024	7.31	26800	-63.84	20230203	9030	7.31	20231024	26800	-63.84	20230203	9030	7.31	20231024	1.74	N	289220	500	110 억		486944	N	N	21	N	00	N
42	20231024	151012	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	9610	450	2	4.91	552906550	59360	152.11	9120	9670	9030	11900	6420	9160	9314.49	2.20	0	19286	9640	9400	9240	9000	8840	9520	9120	111	2740	500	6590	10	1	22121745	2126	-17.16	1.78	12	0.27	-560.00	5387.00	26800	20230203	-64.14	9030	20231024	6.42	26800	-64.14	20230203	9030	6.42	20231024	26800	-64.14	20230203	9030	6.42	20231024	1.74	N	289220	500	110 억		486944	N	N	21	N	00	N
43	20231024	140955	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	9480	320	2	3.49	431741880	46692	119.65	9120	9480	9030	11900	6420	9160	9246.61	2.20	0	12607	9640	9400	9240	9000	8840	9520	9120	111	2740	500	6590	10	1	22121745	2097	-16.93	1.76	12	0.21	-560.00	5387.00	26800	20230203	-64.63	9030	20231024	4.98	26800	-64.63	20230203	9030	4.98	20231024	26800	-64.63	20230203	9030	4.98	20231024	1.74	N	289220	500	110 억		486944	N	N	21	N	00	N
44	20231024	130959	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	9280	120	2	1.31	347791500	37720	96.66	9120	9400	9030	11900	6420	9160	9220.36	2.20	0	6748	9640	9400	9240	9000	8840	9520	9120	111	2740	500	6590	10	1	22121745	2053	-16.57	1.72	12	0.17	-560.00	5387.00	26800	20230203	-65.37	9030	20231024	2.77	26800	-65.37	20230203	9030	2.77	20231024	26800	-65.37	20230203	9030	2.77	20231024	1.74	N	289220	500	110 억		486944	N	N	21	N	00	N
45	20231024	121011	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	9270	110	2	1.20	267439690	29051	74.44	9120	9400	9030	11900	6420	9160	9205.88	2.20	0	2308	9640	9400	9240	9000	8840	9520	9120	111	2740	500	6590	10	1	22121745	2051	-16.55	1.72	12	0.13	-560.00	5387.00	26800	20230203	-65.41	9030	20231024	2.66	26800	-65.41	20230203	9030	2.66	20231024	26800	-65.41	20230203	9030	2.66	20231024	1.74	N	289220	500	110 억		486944	N	N	21	N	00	N
46	20231024	111007	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	9120	-40	5	-0.44	216835670	23563	60.38	9120	9400	9030	11900	6420	9160	9202.40	2.20	0	204	9640	9400	9240	9000	8840	9520	9120	111	2740	500	6590	10	1	22121745	2018	-16.29	1.69	12	0.11	-560.00	5387.00	26800	20230203	-65.97	9030	20231024	1.00	26800	-65.97	20230203	9030	1.00	20231024	26800	-65.97	20230203	9030	1.00	20231024	1.74	N	289220	500	110 억		486944	N	N	21	N	00	N
47	20231024	100957	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9150	-10	5	-0.11	163794820	17728	45.43	9120	9400	9120	11900	6420	9160	9239.37	2.20	0	1890	9640	9400	9240	9000	8840	9520	9120	111	2740	500	6590	10	1	22121745	2024	-16.34	1.70	12	0.08	-560.00	5387.00	26800	20230203	-65.86	9080	20231023	0.77	26800	-65.86	20230203	9080	0.77	20231023	26800	-65.86	20230203	9080	0.77	20231023	1.74	N	289220	500	110 억		486944	N	N	21	N	00	N
48	20231024	091005	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	9330	170	2	1.86	54440170	5893	15.10	9120	9390	9120	11900	6420	9160	9238.24	2.20	0	1660	9640	9400	9240	9000	8840	9520	9120	111	2740	500	6590	10	1	22121745	2064	-16.66	1.73	12	0.03	-560.00	5387.00	26800	20230203	-65.19	9080	20231023	2.75	26800	-65.19	20230203	9080	2.75	20231023	26800	-65.19	20230203	9080	2.75	20231023	1.74	N	289220	500	110 억		486944	N	N	21	N	00	N
49	20231023	160950	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	9160	-230	5	-2.45	356152790	38489	65.64	9080	9480	9080	12200	6580	9390	9253.52	2.20	0	1538	9636	9512	9316	9192	8996	9575	9255	111	2810	500	6760	10	1	22121745	2026	-16.36	1.70	12	0.17	-560.00	5387.00	26800	20230203	-65.82	9080	20231023	0.88	26800	-65.82	20230203	9080	0.88	20231023	26800	-65.82	20230203	9080	0.88	20231023	1.75	N	289220	500	110 억		487106	N	N	21	N	00	N
50	20231023	150955	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	9130	-260	5	-2.77	334659010	36142	61.64	9080	9480	9080	12200	6580	9390	9259.56	2.20	0	1457	9636	9512	9316	9192	8996	9575	9255	111	2810	500	6760	10	1	22121745	2020	-16.30	1.69	12	0.16	-560.00	5387.00	26800	20230203	-65.93	9080	20231023	0.55	26800	-65.93	20230203	9080	0.55	20231023	26800	-65.93	20230203	9080	0.55	20231023	1.75	N	289220	500	110 억		487106	N	N	82	N	00	N
51	20231023	140954	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	9230	-160	5	-1.70	296696490	32004	54.58	9080	9480	9080	12200	6580	9390	9270.61	2.20	0	2405	9636	9512	9316	9192	8996	9575	9255	111	2810	500	6760	10	1	22121745	2042	-16.48	1.71	12	0.14	-560.00	5387.00	26800	20230203	-65.56	9080	20231023	1.65	26800	-65.56	20230203	9080	1.65	20231023	26800	-65.56	20230203	9080	1.65	20231023	1.75	N	289220	500	110 억		487106	N	N	82	N	00	N
52	20231023	131000	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	9310	-80	5	-0.85	249978960	26952	45.96	9080	9480	9080	12200	6580	9390	9274.97	2.20	0	4585	9636	9512	9316	9192	8996	9575	9255	111	2810	500	6760	10	1	22121745	2060	-16.62	1.73	12	0.12	-560.00	5387.00	26800	20230203	-65.26	9080	20231023	2.53	26800	-65.26	20230203	9080	2.53	20231023	26800	-65.26	20230203	9080	2.53	20231023	1.75	N	289220	500	110 억		487106	N	N	82	N	00	N
53	20231023	120950	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	9260	-130	5	-1.38	221559450	23888	40.74	9080	9480	9080	12200	6580	9390	9274.93	2.20	0	5502	9636	9512	9316	9192	8996	9575	9255	111	2810	500	6760	10	1	22121745	2048	-16.54	1.72	12	0.11	-560.00	5387.00	26800	20230203	-65.45	9080	20231023	1.98	26800	-65.45	20230203	9080	1.98	20231023	26800	-65.45	20230203	9080	1.98	20231023	1.75	N	289220	500	110 억		487106	N	N	82	N	00	N
54	20231023	110947	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	9380	-10	5	-0.11	203222210	21921	37.38	9080	9480	9080	12200	6580	9390	9270.66	2.20	0	6327	9636	9512	9316	9192	8996	9575	9255	111	2810	500	6760	10	1	22121745	2075	-16.75	1.74	12	0.10	-560.00	5387.00	26800	20230203	-65.00	9080	20231023	3.30	26800	-65.00	20230203	9080	3.30	20231023	26800	-65.00	20230203	9080	3.30	20231023	1.75	N	289220	500	110 억		487106	N	N	82	N	00	N
55	20231023	100941	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	9310	-80	5	-0.85	171878320	18586	31.70	9080	9480	9080	12200	6580	9390	9247.73	2.20	0	5187	9636	9512	9316	9192	8996	9575	9255	111	2810	500	6760	10	1	22121745	2060	-16.62	1.73	12	0.08	-560.00	5387.00	26800	20230203	-65.26	9080	20231023	2.53	26800	-65.26	20230203	9080	2.53	20231023	26800	-65.26	20230203	9080	2.53	20231023	1.75	N	289220	500	110 억		487106	N	N	82	N	00	N
56	20231023	091000	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	9220	-170	5	-1.81	61496410	6740	11.49	9080	9350	9080	12200	6580	9390	9124.10	2.20	0	2507	9636	9512	9316	9192	8996	9575	9255	111	2810	500	6760	10	1	22121745	2040	-16.46	1.71	12	0.03	-560.00	5387.00	26800	20230203	-65.60	9080	20231023	1.54	26800	-65.60	20230203	9080	1.54	20231023	26800	-65.60	20230203	9080	1.54	20231023	1.75	N	289220	500	110 억		487106	N	N	82	N	00	N
57	20231020	160945	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	9390	-110	5	-1.16	542860990	58471	64.63	9330	9440	9120	12350	6650	9500	9284.05	2.20	0	2139	10133	9816	9583	9266	9033	9700	9150	111	2850	500	6840	10	1	22121745	2077	-16.77	1.74	12	0.26	-560.00	5387.00	26800	20230203	-64.96	9120	20231020	2.96	26800	-64.96	20230203	9120	2.96	20231020	26800	-64.96	20230203	9120	2.96	20231020	1.74	N	289220	500	110 억		485648	N	N	82	N	00	N
58	20231020	150944	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	9240	-260	5	-2.74	516604390	55668	61.53	9330	9440	9120	12350	6650	9500	9280.10	2.20	0	415	10133	9816	9583	9266	9033	9700	9150	111	2850	500	6840	10	1	22121745	2044	-16.50	1.72	12	0.25	-560.00	5387.00	26800	20230203	-65.52	9120	20231020	1.32	26800	-65.52	20230203	9120	1.32	20231020	26800	-65.52	20230203	9120	1.32	20231020	1.74	N	289220	500	110 억		485648	N	N	95	N	00	N
59	20231020	140955	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	9440	-60	5	-0.63	462639020	49904	55.16	9330	9440	9120	12350	6650	9500	9270.58	2.20	0	2724	10133	9816	9583	9266	9033	9700	9150	111	2850	500	6840	10	1	22121745	2088	-16.86	1.75	12	0.23	-560.00	5387.00	26800	20230203	-64.78	9120	20231020	3.51	26800	-64.78	20230203	9120	3.51	20231020	26800	-64.78	20230203	9120	3.51	20231020	1.74	N	289220	500	110 억		485648	N	N	95	N	00	N
60	20231020	130928	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	9370	-130	5	-1.37	415924250	44935	49.67	9330	9400	9120	12350	6650	9500	9256.13	2.20	0	211	10133	9816	9583	9266	9033	9700	9150	111	2850	500	6840	10	1	22121745	2073	-16.73	1.74	12	0.20	-560.00	5387.00	26800	20230203	-65.04	9120	20231020	2.74	26800	-65.04	20230203	9120	2.74	20231020	26800	-65.04	20230203	9120	2.74	20231020	1.74	N	289220	500	110 억		485648	N	N	95	N	00	N
61	20231020	120938	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	9360	-140	5	-1.47	396865410	42898	47.41	9330	9400	9120	12350	6650	9500	9251.37	2.20	0	-492	10133	9816	9583	9266	9033	9700	9150	111	2850	500	6840	10	1	22121745	2071	-16.71	1.74	12	0.19	-560.00	5387.00	26800	20230203	-65.07	9120	20231020	2.63	26800	-65.07	20230203	9120	2.63	20231020	26800	-65.07	20230203	9120	2.63	20231020	1.74	N	289220	500	110 억		485648	N	N	95	N	00	N
62	20231020	110949	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	9300	-200	5	-2.11	337379610	36500	40.34	9330	9400	9120	12350	6650	9500	9243.28	2.20	0	-2222	10133	9816	9583	9266	9033	9700	9150	111	2850	500	6840	10	1	22121745	2057	-16.61	1.73	12	0.16	-560.00	5387.00	26800	20230203	-65.30	9120	20231020	1.97	26800	-65.30	20230203	9120	1.97	20231020	26800	-65.30	20230203	9120	1.97	20231020	1.74	N	289220	500	110 억		485648	N	N	95	N	00	N
63	20231020	100940	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	9250	-250	5	-2.63	202544410	21894	24.20	9330	9400	9170	12350	6650	9500	9251.14	2.20	0	283	10133	9816	9583	9266	9033	9700	9150	111	2850	500	6840	10	1	22121745	2046	-16.52	1.72	12	0.10	-560.00	5387.00	26800	20230203	-65.49	9170	20231020	0.87	26800	-65.49	20230203	9170	0.87	20231020	26800	-65.49	20230203	9170	0.87	20231020	1.74	N	289220	500	110 억		485648	N	N	95	N	00	N
64	20231020	090938	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	9240	-260	5	-2.74	54622760	5869	6.49	9330	9400	9230	12350	6650	9500	9307.00	2.20	0	-756	10133	9816	9583	9266	9033	9700	9150	111	2850	500	6840	10	1	22121745	2044	-16.50	1.72	12	0.03	-560.00	5387.00	26800	20230203	-65.52	9230	20231020	0.11	26800	-65.52	20230203	9230	0.11	20231020	26800	-65.52	20230203	9230	0.11	20231020	1.74	N	289220	500	110 억		485648	N	N	95	N	00	N
65	20231019	160937	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	9500	-440	5	-4.43	852003950	89902	144.53	9900	9900	9350	12920	6960	9940	9476.94	2.24	0	-9180	10300	10120	10020	9840	9740	10070	9790	111	2980	500	7150	10	1	22121745	2102	-16.96	1.76	12	0.41	-560.00	5387.00	26800	20230203	-64.55	9350	20231019	1.60	26800	-64.55	20230203	9350	1.60	20231019	26800	-64.55	20230203	9350	1.60	20231019	1.74	N	289220	500	110 억		494857	N	N	95	N	00	N
66	20231019	150926	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	9410	-530	5	-5.33	803604710	84802	136.33	9900	9900	9350	12920	6960	9940	9476.25	2.24	0	-8311	10300	10120	10020	9840	9740	10070	9790	111	2980	500	7150	10	1	22121745	2082	-16.80	1.75	12	0.38	-560.00	5387.00	26800	20230203	-64.89	9350	20231019	0.64	26800	-64.89	20230203	9350	0.64	20231019	26800	-64.89	20230203	9350	0.64	20231019	1.74	N	289220	500	110 억		494857	N	N	80	N	00	N
67	20231019	140941	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	9560	-380	5	-3.82	756793560	79850	128.37	9900	9900	9350	12920	6960	9940	9477.69	2.24	0	-8384	10300	10120	10020	9840	9740	10070	9790	111	2980	500	7150	10	1	22121745	2115	-17.07	1.77	12	0.36	-560.00	5387.00	26800	20230203	-64.33	9350	20231019	2.25	26800	-64.33	20230203	9350	2.25	20231019	26800	-64.33	20230203	9350	2.25	20231019	1.74	N	289220	500	110 억		494857	N	N	80	N	00	N
68	20231019	130931	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	9390	-550	5	-5.53	552590990	58209	93.58	9900	9900	9350	12920	6960	9940	9493.22	2.24	0	-6982	10300	10120	10020	9840	9740	10070	9790	111	2980	500	7150	10	1	22121745	2077	-16.77	1.74	12	0.26	-560.00	5387.00	26800	20230203	-64.96	9350	20231019	0.43	26800	-64.96	20230203	9350	0.43	20231019	26800	-64.96	20230203	9350	0.43	20231019	1.74	N	289220	500	110 억		494857	N	N	80	N	00	N
69	20231019	120938	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	9410	-530	5	-5.33	528368240	55631	89.43	9900	9900	9350	12920	6960	9940	9497.73	2.24	0	-6935	10300	10120	10020	9840	9740	10070	9790	111	2980	500	7150	10	1	22121745	2082	-16.80	1.75	12	0.25	-560.00	5387.00	26800	20230203	-64.89	9350	20231019	0.64	26800	-64.89	20230203	9350	0.64	20231019	26800	-64.89	20230203	9350	0.64	20231019	1.74	N	289220	500	110 억		494857	N	N	80	N	00	N
70	20231019	110932	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	9510	-430	5	-4.33	421686220	44316	71.24	9900	9900	9350	12920	6960	9940	9515.44	2.24	0	-5838	10300	10120	10020	9840	9740	10070	9790	111	2980	500	7150	10	1	22121745	2104	-16.98	1.77	12	0.20	-560.00	5387.00	26800	20230203	-64.51	9350	20231019	1.71	26800	-64.51	20230203	9350	1.71	20231019	26800	-64.51	20230203	9350	1.71	20231019	1.74	N	289220	500	110 억		494857	N	N	80	N	00	N
71	20231019	100927	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	9490	-450	5	-4.53	363176620	38159	61.34	9900	9900	9350	12920	6960	9940	9517.46	2.24	0	-6920	10300	10120	10020	9840	9740	10070	9790	111	2980	500	7150	10	1	22121745	2099	-16.95	1.76	12	0.17	-560.00	5387.00	26800	20230203	-64.59	9350	20231019	1.50	26800	-64.59	20230203	9350	1.50	20231019	26800	-64.59	20230203	9350	1.50	20231019	1.74	N	289220	500	110 억		494857	N	N	80	N	00	N
72	20231019	090937	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	9560	-380	5	-3.82	98191040	10101	16.24	9900	9900	9530	12920	6960	9940	9720.92	2.24	0	-4684	10300	10120	10020	9840	9740	10070	9790	111	2980	500	7150	10	1	22121745	2115	-17.07	1.77	12	0.05	-560.00	5387.00	26800	20230203	-64.33	9530	20231019	0.31	26800	-64.33	20230203	9530	0.31	20231019	26800	-64.33	20230203	9530	0.31	20231019	1.74	N	289220	500	110 억		494857	N	N	80	N	00	N
73	20231018	160940	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	9940	-260	5	-2.55	598434250	59860	166.39	10160	10200	9920	13260	7140	10200	9997.30	2.27	0	-6543	10453	10326	10193	10066	9933	10390	10130	111	3060	500	7340	10	1	22121745	2199	-17.75	1.85	12	0.27	-560.00	5387.00	26800	20230203	-62.91	9920	20231018	0.20	26800	-62.91	20230203	9920	0.20	20231018	26800	-62.91	20230203	9920	0.20	20231018	1.74	N	289220	500	110 억		501400	N	N	80	N	00	N
74	20231018	150930	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	9940	-260	5	-2.55	539761390	53952	149.97	10160	10200	9930	13260	7140	10200	10004.47	2.27	0	-6221	10453	10326	10193	10066	9933	10390	10130	111	3060	500	7340	10	1	22121745	2199	-17.75	1.85	12	0.24	-560.00	5387.00	26800	20230203	-62.91	9930	20231018	0.10	26800	-62.91	20230203	9930	0.10	20231018	26800	-62.91	20230203	9930	0.10	20231018	1.74	N	289220	500	110 억		501400	N	N	292	N	00	N
75	20231018	140917	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	9950	-250	5	-2.45	467424920	46677	129.74	10160	10200	9930	13260	7140	10200	10014.03	2.27	0	-4891	10453	10326	10193	10066	9933	10390	10130	111	3060	500	7340	10	1	22121745	2201	-17.77	1.85	12	0.21	-560.00	5387.00	26800	20230203	-62.87	9930	20231018	0.20	26800	-62.87	20230203	9930	0.20	20231018	26800	-62.87	20230203	9930	0.20	20231018	1.74	N	289220	500	110 억		501400	N	N	292	N	00	N
76	20231018	130914	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	9980	-220	5	-2.16	367853890	36668	101.92	10160	10200	9930	13260	7140	10200	10032.01	2.27	0	-3306	10453	10326	10193	10066	9933	10390	10130	111	3060	500	7340	10	1	22121745	2208	-17.82	1.85	12	0.17	-560.00	5387.00	26800	20230203	-62.76	9930	20231018	0.50	26800	-62.76	20230203	9930	0.50	20231018	26800	-62.76	20230203	9930	0.50	20231018	1.74	N	289220	500	110 억		501400	N	N	292	N	00	N
77	20231018	120932	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10030	-170	5	-1.67	198706000	19740	54.87	10160	10200	10010	13260	7140	10200	10066.16	2.27	0	-2158	10453	10326	10193	10066	9933	10390	10130	111	3060	500	7340	10	1	22121745	2219	-17.91	1.86	12	0.09	-560.00	5387.00	26800	20230203	-62.57	9980	20231006	0.50	26800	-62.57	20230203	9980	0.50	20231006	26800	-62.57	20230203	9980	0.50	20231006	1.74	N	289220	500	110 억		501400	N	N	292	N	00	N
78	20231018	110924	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10070	-130	5	-1.27	172092140	17089	47.50	10160	10200	10010	13260	7140	10200	10070.35	2.27	0	-571	10453	10326	10193	10066	9933	10390	10130	111	3060	500	7340	10	1	22121745	2228	-17.98	1.87	12	0.08	-560.00	5387.00	26800	20230203	-62.43	9980	20231006	0.90	26800	-62.43	20230203	9980	0.90	20231006	26800	-62.43	20230203	9980	0.90	20231006	1.74	N	289220	500	110 억		501400	N	N	292	N	00	N
79	20231018	100936	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10020	-180	5	-1.76	132729350	13166	36.60	10160	10200	10020	13260	7140	10200	10081.22	2.27	0	-587	10453	10326	10193	10066	9933	10390	10130	111	3060	500	7340	10	1	22121745	2217	-17.89	1.86	12	0.06	-560.00	5387.00	26800	20230203	-62.61	9980	20231006	0.40	26800	-62.61	20230203	9980	0.40	20231006	26800	-62.61	20230203	9980	0.40	20231006	1.74	N	289220	500	110 억		501400	N	N	292	N	00	N
80	20231018	090920	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10130	-70	5	-0.69	22542680	2230	6.20	10160	10200	10070	13260	7140	10200	10108.83	2.27	0	841	10453	10326	10193	10066	9933	10390	10130	111	3060	500	7340	10	1	22121745	2241	-18.09	1.88	12	0.01	-560.00	5387.00	26800	20230203	-62.20	9980	20231006	1.50	26800	-62.20	20230203	9980	1.50	20231006	26800	-62.20	20230203	9980	1.50	20231006	1.74	N	289220	500	110 억		501400	N	N	292	N	00	N
81	20231017	160921	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10200	160	2	1.59	362877200	35602	89.48	10060	10320	10060	13050	7030	10040	10192.61	2.23	0	7879	10306	10172	10086	9952	9866	10130	9910	111	3010	500	7220	10	1	22121745	2256	-18.21	1.89	12	0.16	-560.00	5387.00	26800	20230203	-61.94	9980	20231006	2.20	26800	-61.94	20230203	9980	2.20	20231006	26800	-61.94	20230203	9980	2.20	20231006	1.74	N	289220	500	110 억		493521	N	N	292	N	00	N
82	20231017	150931	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10150	110	2	1.10	337611210	33120	83.24	10060	10320	10060	13050	7030	10040	10193.58	2.23	0	7743	10306	10172	10086	9952	9866	10130	9910	111	3010	500	7220	10	1	22121745	2245	-18.12	1.88	12	0.15	-560.00	5387.00	26800	20230203	-62.13	9980	20231006	1.70	26800	-62.13	20230203	9980	1.70	20231006	26800	-62.13	20230203	9980	1.70	20231006	1.74	N	289220	500	110 억		493521	N	N	2370	N	00	N
83	20231017	140932	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10130	90	2	0.90	313847420	30775	77.35	10060	10320	10060	13050	7030	10040	10198.13	2.23	0	7769	10306	10172	10086	9952	9866	10130	9910	111	3010	500	7220	10	1	22121745	2241	-18.09	1.88	12	0.14	-560.00	5387.00	26800	20230203	-62.20	9980	20231006	1.50	26800	-62.20	20230203	9980	1.50	20231006	26800	-62.20	20230203	9980	1.50	20231006	1.74	N	289220	500	110 억		493521	N	N	2370	N	00	N
84	20231017	130924	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10170	130	2	1.29	265990480	26063	65.50	10060	10320	10060	13050	7030	10040	10205.67	2.23	0	11053	10306	10172	10086	9952	9866	10130	9910	111	3010	500	7220	10	1	22121745	2250	-18.16	1.89	12	0.12	-560.00	5387.00	26800	20230203	-62.05	9980	20231006	1.90	26800	-62.05	20230203	9980	1.90	20231006	26800	-62.05	20230203	9980	1.90	20231006	1.74	N	289220	500	110 억		493521	N	N	2370	N	00	N
85	20231017	120928	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10210	170	2	1.69	257690570	25247	63.45	10060	10320	10060	13050	7030	10040	10206.78	2.23	0	10983	10306	10172	10086	9952	9866	10130	9910	111	3010	500	7220	10	1	22121745	2259	-18.23	1.90	12	0.11	-560.00	5387.00	26800	20230203	-61.90	9980	20231006	2.30	26800	-61.90	20230203	9980	2.30	20231006	26800	-61.90	20230203	9980	2.30	20231006	1.74	N	289220	500	110 억		493521	N	N	2370	N	00	N
86	20231017	110917	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10230	190	2	1.89	239826090	23495	59.05	10060	10320	10060	13050	7030	10040	10207.54	2.23	0	11000	10306	10172	10086	9952	9866	10130	9910	111	3010	500	7220	10	1	22121745	2263	-18.27	1.90	12	0.11	-560.00	5387.00	26800	20230203	-61.83	9980	20231006	2.51	26800	-61.83	20230203	9980	2.51	20231006	26800	-61.83	20230203	9980	2.51	20231006	1.74	N	289220	500	110 억		493521	N	N	2370	N	00	N
87	20231017	100911	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10250	210	2	2.09	153696740	15081	37.90	10060	10320	10060	13050	7030	10040	10191.42	2.23	0	8361	10306	10172	10086	9952	9866	10130	9910	111	3010	500	7220	10	1	22121745	2267	-18.30	1.90	12	0.07	-560.00	5387.00	26800	20230203	-61.75	9980	20231006	2.71	26800	-61.75	20230203	9980	2.71	20231006	26800	-61.75	20230203	9980	2.71	20231006	1.74	N	289220	500	110 억		493521	N	N	2370	N	00	N
88	20231017	090922	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10200	160	2	1.59	63458810	6275	15.77	10060	10220	10060	13050	7030	10040	10112.96	2.23	0	3255	10306	10172	10086	9952	9866	10130	9910	111	3010	500	7220	10	1	22121745	2256	-18.21	1.89	12	0.03	-560.00	5387.00	26800	20230203	-61.94	9980	20231006	2.20	26800	-61.94	20230203	9980	2.20	20231006	26800	-61.94	20230203	9980	2.20	20231006	1.74	N	289220	500	110 억		493521	N	N	2370	N	00	N
89	20231016	160919	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10040	-330	5	-3.18	392731290	39021	98.19	10220	10220	10000	13480	7260	10370	10064.64	2.28	0	-11825	11116	10742	10526	10152	9936	10635	10045	111	3110	500	7460	10	1	22121745	2221	-17.93	1.86	12	0.18	-560.00	5387.00	26800	20230203	-62.54	9980	20231006	0.60	26800	-62.54	20230203	9980	0.60	20231006	26800	-62.54	20230203	9980	0.60	20231006	1.74	N	289220	500	110 억		505378	N	N	2370	N	00	N
90	20231016	150919	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10050	-320	5	-3.09	344138200	34183	86.02	10220	10220	10000	13480	7260	10370	10067.52	2.28	0	-12179	11116	10742	10526	10152	9936	10635	10045	111	3110	500	7460	10	1	22121745	2223	-17.95	1.87	12	0.15	-560.00	5387.00	26800	20230203	-62.50	9980	20231006	0.70	26800	-62.50	20230203	9980	0.70	20231006	26800	-62.50	20230203	9980	0.70	20231006	1.74	N	289220	500	110 억		505378	N	N	540	N	00	N
91	20231016	140921	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10100	-270	5	-2.60	295801980	29371	73.91	10220	10220	10000	13480	7260	10370	10071.22	2.28	0	-11655	11116	10742	10526	10152	9936	10635	10045	111	3110	500	7460	10	1	22121745	2234	-18.04	1.87	12	0.13	-560.00	5387.00	26800	20230203	-62.31	9980	20231006	1.20	26800	-62.31	20230203	9980	1.20	20231006	26800	-62.31	20230203	9980	1.20	20231006	1.74	N	289220	500	110 억		505378	N	N	540	N	00	N
92	20231016	130915	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10060	-310	5	-2.99	278959770	27697	69.70	10220	10220	10000	13480	7260	10370	10071.83	2.28	0	-11369	11116	10742	10526	10152	9936	10635	10045	111	3110	500	7460	10	1	22121745	2225	-17.96	1.87	12	0.13	-560.00	5387.00	26800	20230203	-62.46	9980	20231006	0.80	26800	-62.46	20230203	9980	0.80	20231006	26800	-62.46	20230203	9980	0.80	20231006	1.74	N	289220	500	110 억		505378	N	N	540	N	00	N
93	20231016	120915	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10050	-320	5	-3.09	248993300	24711	62.18	10220	10220	10000	13480	7260	10370	10076.20	2.28	0	-9814	11116	10742	10526	10152	9936	10635	10045	111	3110	500	7460	10	1	22121745	2223	-17.95	1.87	12	0.11	-560.00	5387.00	26800	20230203	-62.50	9980	20231006	0.70	26800	-62.50	20230203	9980	0.70	20231006	26800	-62.50	20230203	9980	0.70	20231006	1.74	N	289220	500	110 억		505378	N	N	540	N	00	N
94	20231016	110909	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10050	-320	5	-3.09	233417690	23161	58.28	10220	10220	10000	13480	7260	10370	10078.04	2.28	0	-9416	11116	10742	10526	10152	9936	10635	10045	111	3110	500	7460	10	1	22121745	2223	-17.95	1.87	12	0.10	-560.00	5387.00	26800	20230203	-62.50	9980	20231006	0.70	26800	-62.50	20230203	9980	0.70	20231006	26800	-62.50	20230203	9980	0.70	20231006	1.74	N	289220	500	110 억		505378	N	N	540	N	00	N
95	20231016	100904	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10140	-230	5	-2.22	167068020	16575	41.71	10220	10220	10000	13480	7260	10370	10079.50	2.28	0	-6949	11116	10742	10526	10152	9936	10635	10045	111	3110	500	7460	10	1	22121745	2243	-18.11	1.88	12	0.07	-560.00	5387.00	26800	20230203	-62.16	9980	20231006	1.60	26800	-62.16	20230203	9980	1.60	20231006	26800	-62.16	20230203	9980	1.60	20231006	1.74	N	289220	500	110 억		505378	N	N	540	N	00	N
96	20231016	090906	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10100	-270	5	-2.60	53427640	5299	13.33	10220	10220	10000	13480	7260	10370	10082.53	2.28	0	-2251	11116	10742	10526	10152	9936	10635	10045	111	3110	500	7460	10	1	22121745	2234	-18.04	1.87	12	0.02	-560.00	5387.00	26800	20230203	-62.31	9980	20231006	1.20	26800	-62.31	20230203	9980	1.20	20231006	26800	-62.31	20230203	9980	1.20	20231006	1.74	N	289220	500	110 억		505378	N	N	540	N	00	N
97	20231012	160935	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10900	660	2	6.45	1083055550	100416	250.94	10300	11080	10300	13310	7170	10240	10785.49	2.26	0	37759	10520	10380	10270	10130	10020	10450	10200	111	3070	500	7370	10	1	22121745	2411	-19.46	2.02	12	0.45	-560.00	5387.00	26800	20230203	-59.33	9980	20231006	9.22	26800	-59.33	20230203	9980	9.22	20231006	26800	-59.33	20230203	9980	9.22	20231006	1.76	N	289220	500	110 억		500438	N	N	1283	N	00	N
98	20231012	150913	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10860	620	2	6.05	1018836430	94516	236.20	10300	11080	10300	13310	7170	10240	10779.51	2.26	0	35653	10520	10380	10270	10130	10020	10450	10200	111	3070	500	7370	10	1	22121745	2402	-19.39	2.02	12	0.43	-560.00	5387.00	26800	20230203	-59.48	9980	20231006	8.82	26800	-59.48	20230203	9980	8.82	20231006	26800	-59.48	20230203	9980	8.82	20231006	1.76	N	289220	500	110 억		500438	N	N	30	N	00	N
99	20231012	140915	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10850	610	2	5.96	706667260	65924	164.74	10300	10920	10300	13310	7170	10240	10719.42	2.26	0	31952	10520	10380	10270	10130	10020	10450	10200	111	3070	500	7370	10	1	22121745	2400	-19.38	2.01	12	0.30	-560.00	5387.00	26800	20230203	-59.51	9980	20231006	8.72	26800	-59.51	20230203	9980	8.72	20231006	26800	-59.51	20230203	9980	8.72	20231006	1.76	N	289220	500	110 억		500438	N	N	30	N	00	N
100	20231012	130915	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10800	560	2	5.47	607115790	56717	141.74	10300	10920	10300	13310	7170	10240	10704.30	2.26	0	26690	10520	10380	10270	10130	10020	10450	10200	111	3070	500	7370	10	1	22121745	2389	-19.29	2.00	12	0.26	-560.00	5387.00	26800	20230203	-59.70	9980	20231006	8.22	26800	-59.70	20230203	9980	8.22	20231006	26800	-59.70	20230203	9980	8.22	20231006	1.76	N	289220	500	110 억		500438	N	N	30	N	00	N
101	20231012	120925	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10790	550	2	5.37	540810350	50572	126.38	10300	10920	10300	13310	7170	10240	10693.87	2.26	0	22442	10520	10380	10270	10130	10020	10450	10200	111	3070	500	7370	10	1	22121745	2387	-19.27	2.00	12	0.23	-560.00	5387.00	26800	20230203	-59.74	9980	20231006	8.12	26800	-59.74	20230203	9980	8.12	20231006	26800	-59.74	20230203	9980	8.12	20231006	1.76	N	289220	500	110 억		500438	N	N	30	N	00	N
102	20231012	110924	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10860	620	2	6.05	450406940	42220	105.51	10300	10920	10300	13310	7170	10240	10668.09	2.26	0	15969	10520	10380	10270	10130	10020	10450	10200	111	3070	500	7370	10	1	22121745	2402	-19.39	2.02	12	0.19	-560.00	5387.00	26800	20230203	-59.48	9980	20231006	8.82	26800	-59.48	20230203	9980	8.82	20231006	26800	-59.48	20230203	9980	8.82	20231006	1.76	N	289220	500	110 억		500438	N	N	30	N	00	N
103	20231012	100917	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10520	280	2	2.73	131659180	12622	31.54	10300	10530	10300	13310	7170	10240	10430.93	2.26	0	6646	10520	10380	10270	10130	10020	10450	10200	111	3070	500	7370	10	1	22121745	2327	-18.79	1.95	12	0.06	-560.00	5387.00	26800	20230203	-60.75	9980	20231006	5.41	26800	-60.75	20230203	9980	5.41	20231006	26800	-60.75	20230203	9980	5.41	20231006	1.76	N	289220	500	110 억		500438	N	N	30	N	00	N
104	20231012	090923	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10430	190	2	1.86	33847260	3258	8.14	10300	10460	10300	13310	7170	10240	10388.97	2.26	0	1421	10520	10380	10270	10130	10020	10450	10200	111	3070	500	7370	10	1	22121745	2307	-18.62	1.94	12	0.01	-560.00	5387.00	26800	20230203	-61.08	9980	20231006	4.51	26800	-61.08	20230203	9980	4.51	20231006	26800	-61.08	20230203	9980	4.51	20231006	1.76	N	289220	500	110 억		500438	N	N	30	N	00	N
105	20231011	160912	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10240	110	2	1.09	406053680	39609	71.97	10160	10410	10160	13160	7100	10130	10251.56	2.21	0	12137	10876	10502	10246	9872	9616	10375	9745	111	3030	500	7290	10	1	22121745	2265	-18.29	1.90	12	0.18	-560.00	5387.00	26800	20230203	-61.79	9980	20231006	2.61	26800	-61.79	20230203	9980	2.61	20231006	26800	-61.79	20230203	9980	2.61	20231006	1.94	N	289220	500	110 억		488294	N	N	30	N	00	N
106	20231011	150917	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10240	110	2	1.09	338184700	32955	59.88	10160	10410	10160	13160	7100	10130	10262.01	2.21	0	11693	10876	10502	10246	9872	9616	10375	9745	111	3030	500	7290	10	1	22121745	2265	-18.29	1.90	12	0.15	-560.00	5387.00	26800	20230203	-61.79	9980	20231006	2.61	26800	-61.79	20230203	9980	2.61	20231006	26800	-61.79	20230203	9980	2.61	20231006	1.94	N	289220	500	110 억		488294	N	N	98	N	00	N
107	20231011	140920	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10240	110	2	1.09	275166700	26786	48.67	10160	10410	10160	13160	7100	10130	10272.78	2.21	0	8499	10876	10502	10246	9872	9616	10375	9745	111	3030	500	7290	10	1	22121745	2265	-18.29	1.90	12	0.12	-560.00	5387.00	26800	20230203	-61.79	9980	20231006	2.61	26800	-61.79	20230203	9980	2.61	20231006	26800	-61.79	20230203	9980	2.61	20231006	1.94	N	289220	500	110 억		488294	N	N	98	N	00	N
108	20231011	130908	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10320	190	2	1.88	208671230	20285	36.86	10160	10410	10160	13160	7100	10130	10286.97	2.21	0	8227	10876	10502	10246	9872	9616	10375	9745	111	3030	500	7290	10	1	22121745	2283	-18.43	1.92	12	0.09	-560.00	5387.00	26800	20230203	-61.49	9980	20231006	3.41	26800	-61.49	20230203	9980	3.41	20231006	26800	-61.49	20230203	9980	3.41	20231006	1.94	N	289220	500	110 억		488294	N	N	98	N	00	N
109	20231011	120926	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10320	190	2	1.88	182323760	17728	32.21	10160	10410	10160	13160	7100	10130	10284.51	2.21	0	8262	10876	10502	10246	9872	9616	10375	9745	111	3030	500	7290	10	1	22121745	2283	-18.43	1.92	12	0.08	-560.00	5387.00	26800	20230203	-61.49	9980	20231006	3.41	26800	-61.49	20230203	9980	3.41	20231006	26800	-61.49	20230203	9980	3.41	20231006	1.94	N	289220	500	110 억		488294	N	N	98	N	00	N
110	20231011	110921	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10270	140	2	1.38	129127130	12555	22.81	10160	10410	10160	13160	7100	10130	10284.92	2.21	0	4938	10876	10502	10246	9872	9616	10375	9745	111	3030	500	7290	10	1	22121745	2272	-18.34	1.91	12	0.06	-560.00	5387.00	26800	20230203	-61.68	9980	20231006	2.91	26800	-61.68	20230203	9980	2.91	20231006	26800	-61.68	20230203	9980	2.91	20231006	1.94	N	289220	500	110 억		488294	N	N	98	N	00	N
111	20231011	100914	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10270	140	2	1.38	109026680	10598	19.26	10160	10410	10160	13160	7100	10130	10287.48	2.21	0	4715	10876	10502	10246	9872	9616	10375	9745	111	3030	500	7290	10	1	22121745	2272	-18.34	1.91	12	0.05	-560.00	5387.00	26800	20230203	-61.68	9980	20231006	2.91	26800	-61.68	20230203	9980	2.91	20231006	26800	-61.68	20230203	9980	2.91	20231006	1.94	N	289220	500	110 억		488294	N	N	98	N	00	N
112	20231011	090917	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10330	200	2	1.97	32037050	3110	5.65	10160	10410	10160	13160	7100	10130	10301.30	2.21	0	61	10876	10502	10246	9872	9616	10375	9745	111	3030	500	7290	10	1	22121745	2285	-18.45	1.92	12	0.01	-560.00	5387.00	26800	20230203	-61.46	9980	20231006	3.51	26800	-61.46	20230203	9980	3.51	20231006	26800	-61.46	20230203	9980	3.51	20231006	1.94	N	289220	500	110 억		488294	N	N	98	N	00	N
113	20231010	161523	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10130	-360	5	-3.43	551045680	53734	120.80	10600	10620	9990	13630	7350	10490	10255.13	2.21	0	-35	11003	10746	10363	10106	9723	10875	10235	111	3140	500	7550	10	1	22121745	2241	-18.09	1.88	12	0.24	-560.00	5387.00	26800	20230203	-62.20	9980	20231006	1.50	26800	-62.20	20230203	9980	1.50	20231006	26800	-62.20	20230203	9980	1.50	20231006	1.99	N	289220	500	110 억		488552	N	N	98	N	00	N
114	20231010	150905	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10110	-380	5	-3.62	526366210	51293	115.31	10600	10620	9990	13630	7350	10490	10261.95	2.21	0	-790	11003	10746	10363	10106	9723	10875	10235	111	3140	500	7550	10	1	22121745	2237	-18.05	1.88	12	0.23	-560.00	5387.00	26800	20230203	-62.28	9980	20231006	1.30	26800	-62.28	20230203	9980	1.30	20231006	26800	-62.28	20230203	9980	1.30	20231006	1.99	N	289220	500	110 억		488552	N	N	402	N	00	N
115	20231010	140911	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10190	-300	5	-2.86	330016070	31792	71.47	10600	10620	10160	13630	7350	10490	10380.48	2.21	0	-6485	11003	10746	10363	10106	9723	10875	10235	111	3140	500	7550	10	1	22121745	2254	-18.20	1.89	12	0.14	-560.00	5387.00	26800	20230203	-61.98	9980	20231006	2.10	26800	-61.98	20230203	9980	2.10	20231006	26800	-61.98	20230203	9980	2.10	20231006	1.99	N	289220	500	110 억		488552	N	N	402	N	00	N
116	20231010	130904	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10300	-190	5	-1.81	274338750	26345	59.23	10600	10620	10260	13630	7350	10490	10413.31	2.21	0	-3747	11003	10746	10363	10106	9723	10875	10235	111	3140	500	7550	10	1	22121745	2279	-18.39	1.91	12	0.12	-560.00	5387.00	26800	20230203	-61.57	9980	20231006	3.21	26800	-61.57	20230203	9980	3.21	20231006	26800	-61.57	20230203	9980	3.21	20231006	1.99	N	289220	500	110 억		488552	N	N	402	N	00	N
117	20231010	120902	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10330	-160	5	-1.53	184961490	17706	39.81	10600	10620	10320	13630	7350	10490	10446.26	2.21	0	1337	11003	10746	10363	10106	9723	10875	10235	111	3140	500	7550	10	1	22121745	2285	-18.45	1.92	12	0.08	-560.00	5387.00	26800	20230203	-61.46	9980	20231006	3.51	26800	-61.46	20230203	9980	3.51	20231006	26800	-61.46	20230203	9980	3.51	20231006	1.99	N	289220	500	110 억		488552	N	N	402	N	00	N
118	20231010	110845	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10480	-10	5	-0.10	148378570	14187	31.89	10600	10620	10360	13630	7350	10490	10458.77	2.21	0	3950	11003	10746	10363	10106	9723	10875	10235	111	3140	500	7550	10	1	22121745	2318	-18.71	1.95	12	0.06	-560.00	5387.00	26800	20230203	-60.90	9980	20231006	5.01	26800	-60.90	20230203	9980	5.01	20231006	26800	-60.90	20230203	9980	5.01	20231006	1.99	N	289220	500	110 억		488552	N	N	402	N	00	N
119	20231010	100855	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10470	-20	5	-0.19	96249670	9190	20.66	10600	10620	10360	13630	7350	10490	10473.30	2.21	0	2566	11003	10746	10363	10106	9723	10875	10235	111	3140	500	7550	10	1	22121745	2316	-18.70	1.94	12	0.04	-560.00	5387.00	26800	20230203	-60.93	9980	20231006	4.91	26800	-60.93	20230203	9980	4.91	20231006	26800	-60.93	20230203	9980	4.91	20231006	1.99	N	289220	500	110 억		488552	N	N	402	N	00	N
120	20231010	090849	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	10400	-90	5	-0.86	20687870	1978	4.45	10600	10620	10360	13630	7350	10490	10458.98	2.21	0	491	11003	10746	10363	10106	9723	10875	10235	111	3140	500	7550	10	1	22121745	2301	-18.57	1.93	12	0.01	-560.00	5387.00	26800	20230203	-61.19	9980	20231006	4.21	26800	-61.19	20230203	9980	4.21	20231006	26800	-61.19	20230203	9980	4.21	20231006	1.99	N	289220	500	110 억		488552	N	N	402	N	00	N
121	20231006	160858	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	10490	320	2	3.15	464083090	44340	66.04	9980	10620	9980	13220	7120	10170	10466.47	2.11	0	20936	10790	10480	10240	9930	9690	10360	9810	111	3050	500	7320	10	1	22121745	2321	-18.73	1.95	12	0.20	-560.00	5387.00	26800	20230203	-60.86	9980	20231006	5.11	26800	-60.86	20230203	9980	5.11	20231006	26800	-60.86	20230203	9980	5.11	20231006	1.94	N	289220	500	110 억		467546	N	N	402	N	00	N
122	20231006	150845	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	10490	320	2	3.15	372737740	35625	53.06	9980	10620	9980	13220	7120	10170	10462.81	2.11	0	18024	10790	10480	10240	9930	9690	10360	9810	111	3050	500	7320	10	1	22121745	2321	-18.73	1.95	12	0.16	-560.00	5387.00	26800	20230203	-60.86	9980	20231006	5.11	26800	-60.86	20230203	9980	5.11	20231006	26800	-60.86	20230203	9980	5.11	20231006	1.94	N	289220	500	110 억		467546	N	N	8	N	00	N
123	20231006	140847	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	10530	360	2	3.54	344843130	32963	49.09	9980	10620	9980	13220	7120	10170	10461.52	2.11	0	16435	10790	10480	10240	9930	9690	10360	9810	111	3050	500	7320	10	1	22121745	2329	-18.80	1.95	12	0.15	-560.00	5387.00	26800	20230203	-60.71	9980	20231006	5.51	26800	-60.71	20230203	9980	5.51	20231006	26800	-60.71	20230203	9980	5.51	20231006	1.94	N	289220	500	110 억		467546	N	N	8	N	00	N
124	20231006	130836	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	10540	370	2	3.64	301199720	28801	42.89	9980	10620	9980	13220	7120	10170	10457.96	2.11	0	14330	10790	10480	10240	9930	9690	10360	9810	111	3050	500	7320	10	1	22121745	2332	-18.82	1.96	12	0.13	-560.00	5387.00	26800	20230203	-60.67	9980	20231006	5.61	26800	-60.67	20230203	9980	5.61	20231006	26800	-60.67	20230203	9980	5.61	20231006	1.94	N	289220	500	110 억		467546	N	N	8	N	00	N
125	20231006	120834	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	10530	360	2	3.54	283552860	27123	40.40	9980	10620	9980	13220	7120	10170	10454.33	2.11	0	13231	10790	10480	10240	9930	9690	10360	9810	111	3050	500	7320	10	1	22121745	2329	-18.80	1.95	12	0.12	-560.00	5387.00	26800	20230203	-60.71	9980	20231006	5.51	26800	-60.71	20230203	9980	5.51	20231006	26800	-60.71	20230203	9980	5.51	20231006	1.94	N	289220	500	110 억		467546	N	N	8	N	00	N
126	20231006	110827	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	10580	410	2	4.03	261227210	24997	37.23	9980	10620	9980	13220	7120	10170	10450.34	2.11	0	12289	10790	10480	10240	9930	9690	10360	9810	111	3050	500	7320	10	1	22121745	2340	-18.89	1.96	12	0.11	-560.00	5387.00	26800	20230203	-60.52	9980	20231006	6.01	26800	-60.52	20230203	9980	6.01	20231006	26800	-60.52	20230203	9980	6.01	20231006	1.94	N	289220	500	110 억		467546	N	N	8	N	00	N
127	20231006	100834	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	10550	380	2	3.74	173380490	16701	24.87	9980	10620	9980	13220	7120	10170	10381.44	2.11	0	8350	10790	10480	10240	9930	9690	10360	9810	111	3050	500	7320	10	1	22121745	2334	-18.84	1.96	12	0.08	-560.00	5387.00	26800	20230203	-60.63	9980	20231006	5.71	26800	-60.63	20230203	9980	5.71	20231006	26800	-60.63	20230203	9980	5.71	20231006	1.94	N	289220	500	110 억		467546	N	N	8	N	00	N
128	20231006	090827	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	10300	130	2	1.28	31608580	3138	4.67	9980	10350	9980	13220	7120	10170	10072.84	2.11	0	423	10790	10480	10240	9930	9690	10360	9810	111	3050	500	7320	10	1	22121745	2279	-18.39	1.91	12	0.01	-560.00	5387.00	26800	20230203	-61.57	9980	20231006	3.21	26800	-61.57	20230203	9980	3.21	20231006	26800	-61.57	20230203	9980	3.21	20231006	1.94	N	289220	500	110 억		467546	N	N	8	N	00	N