KissMeData/361570/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	161219	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3470	0	3	0.00	140639615	41007	60.43	3480	3525	3385	4510	2430	3470	3429.65	5.95	0	-4118	3656	3562	3511	3417	3366	3537	3392	144	1040	500	2420	5	1	28635291	994	231.33	1.25	12	0.14	15.00	2765.00	7460	20230704	-53.49	3385	20231031	2.51	7460	-53.49	20230704	3385	2.51	20231031	20600	-83.16	20230522	3385	2.51	20231031	1.77	N	361570	500	143 억		1704690	N	N	0	N	00	N
3	20231031	151231	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3405	-65	5	-1.87	125713340	36652	54.01	3480	3525	3385	4510	2430	3470	3429.92	5.95	0	-3914	3656	3562	3511	3417	3366	3537	3392	144	1040	500	2420	5	1	28635291	975	227.00	1.23	12	0.13	15.00	2765.00	7460	20230704	-54.36	3385	20231031	0.59	7460	-54.36	20230704	3385	0.59	20231031	20600	-83.47	20230522	3385	0.59	20231031	1.77	N	361570	500	143 억		1704690	N	N	0	N	00	N
4	20231031	141240	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3415	-55	5	-1.59	89080135	25881	38.14	3480	3525	3395	4510	2430	3470	3441.91	5.95	0	-4659	3656	3562	3511	3417	3366	3537	3392	144	1040	500	2420	5	1	28635291	978	227.67	1.24	12	0.09	15.00	2765.00	7460	20230704	-54.22	3395	20231031	0.59	7460	-54.22	20230704	3395	0.59	20231031	20600	-83.42	20230522	3395	0.59	20231031	1.77	N	361570	500	143 억		1704690	N	N	0	N	00	N
5	20231031	131229	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3420	-50	5	-1.44	73882265	21412	31.55	3480	3525	3400	4510	2430	3470	3450.51	5.95	0	-3933	3656	3562	3511	3417	3366	3537	3392	144	1040	500	2420	5	1	28635291	979	228.00	1.24	12	0.07	15.00	2765.00	7460	20230704	-54.16	3400	20231031	0.59	7460	-54.16	20230704	3400	0.59	20231031	20600	-83.40	20230522	3400	0.59	20231031	1.77	N	361570	500	143 억		1704690	N	N	0	N	00	N
6	20231031	121231	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3435	-35	5	-1.01	51289095	14798	21.81	3480	3525	3430	4510	2430	3470	3465.95	5.95	0	-3138	3656	3562	3511	3417	3366	3537	3392	144	1040	500	2420	5	1	28635291	984	229.00	1.24	12	0.05	15.00	2765.00	7460	20230704	-53.95	3410	20231026	0.73	7460	-53.95	20230704	3410	0.73	20231026	20600	-83.33	20230522	3410	0.73	20231026	1.77	N	361570	500	143 억		1704690	N	N	0	N	00	N
7	20231031	111300	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3470	0	3	0.00	37691110	10853	15.99	3480	3525	3440	4510	2430	3470	3472.87	5.95	0	-1166	3656	3562	3511	3417	3366	3537	3392	144	1040	500	2420	5	1	28635291	994	231.33	1.25	12	0.04	15.00	2765.00	7460	20230704	-53.49	3410	20231026	1.76	7460	-53.49	20230704	3410	1.76	20231026	20600	-83.16	20230522	3410	1.76	20231026	1.77	N	361570	500	143 억		1704690	N	N	0	N	00	N
8	20231031	101238	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3450	-20	5	-0.58	29350955	8437	12.43	3480	3525	3450	4510	2430	3470	3478.84	5.95	0	-534	3656	3562	3511	3417	3366	3537	3392	144	1040	500	2420	5	1	28635291	988	230.00	1.25	12	0.03	15.00	2765.00	7460	20230704	-53.75	3410	20231026	1.17	7460	-53.75	20230704	3410	1.17	20231026	20600	-83.25	20230522	3410	1.17	20231026	1.77	N	361570	500	143 억		1704690	N	N	0	N	00	N
9	20231031	091241	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3525	55	2	1.59	11472210	3292	4.85	3480	3525	3480	4510	2430	3470	3484.88	5.95	0	1455	3656	3562	3511	3417	3366	3537	3392	144	1040	500	2420	5	1	28635291	1009	235.00	1.27	12	0.01	15.00	2765.00	7460	20230704	-52.75	3410	20231026	3.37	7460	-52.75	20230704	3410	3.37	20231026	20600	-82.89	20230522	3410	3.37	20231026	1.77	N	361570	500	143 억		1704690	N	N	0	N	00	N
10	20231030	161214	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3470	-135	5	-3.74	236779395	67761	222.08	3535	3605	3460	4685	2525	3605	3494.33	5.94	0	4609	3791	3697	3651	3557	3511	3675	3535	144	1080	500	2520	5	1	28635291	994	231.33	1.25	12	0.24	15.00	2765.00	7460	20230704	-53.49	3410	20231026	1.76	7460	-53.49	20230704	3410	1.76	20231026	20600	-83.16	20230522	3410	1.76	20231026	1.77	N	361570	500	143 억		1699980	N	N	0	N	00	N
11	20231030	151147	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3470	-135	5	-3.74	225123415	64400	211.06	3535	3605	3460	4685	2525	3605	3495.71	5.94	0	5096	3791	3697	3651	3557	3511	3675	3535	144	1080	500	2520	5	1	28635291	994	231.33	1.25	12	0.22	15.00	2765.00	7460	20230704	-53.49	3410	20231026	1.76	7460	-53.49	20230704	3410	1.76	20231026	20600	-83.16	20230522	3410	1.76	20231026	1.77	N	361570	500	143 억		1699980	N	N	0	N	00	N
12	20231030	141146	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3485	-120	5	-3.33	173282580	49475	162.15	3535	3605	3480	4685	2525	3605	3502.43	5.94	0	10216	3791	3697	3651	3557	3511	3675	3535	144	1080	500	2520	5	1	28635291	998	232.33	1.26	12	0.17	15.00	2765.00	7460	20230704	-53.28	3410	20231026	2.20	7460	-53.28	20230704	3410	2.20	20231026	20600	-83.08	20230522	3410	2.20	20231026	1.77	N	361570	500	143 억		1699980	N	N	0	N	00	N
13	20231030	131149	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3500	-105	5	-2.91	137152905	39151	128.31	3535	3605	3480	4685	2525	3605	3503.18	5.94	0	12417	3791	3697	3651	3557	3511	3675	3535	144	1080	500	2520	5	1	28635291	1002	233.33	1.27	12	0.14	15.00	2765.00	7460	20230704	-53.08	3410	20231026	2.64	7460	-53.08	20230704	3410	2.64	20231026	20600	-83.01	20230522	3410	2.64	20231026	1.77	N	361570	500	143 억		1699980	N	N	0	N	00	N
14	20231030	121139	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3490	-115	5	-3.19	117028470	33394	109.45	3535	3605	3480	4685	2525	3605	3504.48	5.94	0	10532	3791	3697	3651	3557	3511	3675	3535	144	1080	500	2520	5	1	28635291	999	232.67	1.26	12	0.12	15.00	2765.00	7460	20230704	-53.22	3410	20231026	2.35	7460	-53.22	20230704	3410	2.35	20231026	20600	-83.06	20230522	3410	2.35	20231026	1.77	N	361570	500	143 억		1699980	N	N	0	N	00	N
15	20231030	111141	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3510	-95	5	-2.64	93411705	26636	87.30	3535	3605	3480	4685	2525	3605	3506.97	5.94	0	10706	3791	3697	3651	3557	3511	3675	3535	144	1080	500	2520	5	1	28635291	1005	234.00	1.27	12	0.09	15.00	2765.00	7460	20230704	-52.95	3410	20231026	2.93	7460	-52.95	20230704	3410	2.93	20231026	20600	-82.96	20230522	3410	2.93	20231026	1.77	N	361570	500	143 억		1699980	N	N	0	N	00	N
16	20231030	101136	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3515	-90	5	-2.50	52174075	14860	48.70	3535	3605	3480	4685	2525	3605	3511.04	5.94	0	4169	3791	3697	3651	3557	3511	3675	3535	144	1080	500	2520	5	1	28635291	1007	234.33	1.27	12	0.05	15.00	2765.00	7460	20230704	-52.88	3410	20231026	3.08	7460	-52.88	20230704	3410	3.08	20231026	20600	-82.94	20230522	3410	3.08	20231026	1.77	N	361570	500	143 억		1699980	N	N	0	N	00	N
17	20231030	091137	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3500	-105	5	-2.91	11007645	3116	10.21	3535	3605	3495	4685	2525	3605	3532.62	5.94	0	-389	3791	3697	3651	3557	3511	3675	3535	144	1080	500	2520	5	1	28635291	1002	233.33	1.27	12	0.01	15.00	2765.00	7460	20230704	-53.08	3410	20231026	2.64	7460	-53.08	20230704	3410	2.64	20231026	20600	-83.01	20230522	3410	2.64	20231026	1.77	N	361570	500	143 억		1699980	N	N	0	N	00	N
18	20231027	161042	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3605	-80	5	-2.17	112538765	30490	52.04	3685	3745	3605	4790	2580	3685	3691.29	5.97	0	-10600	3875	3780	3595	3500	3315	3687	3407	144	1105	500	2570	5	1	28635291	1032	240.33	1.30	12	0.11	15.00	2765.00	7460	20230704	-51.68	3410	20231026	5.72	7460	-51.68	20230704	3410	5.72	20231026	20600	-82.50	20230522	3410	5.72	20231026	1.81	N	361570	500	143 억		1710566	N	N	0	N	00	N
19	20231027	151137	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3650	-35	5	-0.95	104283285	28213	48.15	3685	3745	3640	4790	2580	3685	3696.28	5.97	0	-10277	3875	3780	3595	3500	3315	3687	3407	144	1105	500	2570	5	1	28635291	1045	243.33	1.32	12	0.10	15.00	2765.00	7460	20230704	-51.07	3410	20231026	7.04	7460	-51.07	20230704	3410	7.04	20231026	20600	-82.28	20230522	3410	7.04	20231026	1.81	N	361570	500	143 억		1710566	N	N	0	N	00	N
20	20231027	141136	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3690	5	2	0.14	94000275	25398	43.35	3685	3745	3650	4790	2580	3685	3701.09	5.97	0	-9183	3875	3780	3595	3500	3315	3687	3407	144	1105	500	2570	5	1	28635291	1057	246.00	1.33	12	0.09	15.00	2765.00	7460	20230704	-50.54	3410	20231026	8.21	7460	-50.54	20230704	3410	8.21	20231026	20600	-82.09	20230522	3410	8.21	20231026	1.81	N	361570	500	143 억		1710566	N	N	0	N	00	N
21	20231027	131125	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3675	-10	5	-0.27	68467140	18521	31.61	3685	3745	3650	4790	2580	3685	3696.73	5.97	0	-8475	3875	3780	3595	3500	3315	3687	3407	144	1105	500	2570	5	1	28635291	1052	245.00	1.33	12	0.06	15.00	2765.00	7460	20230704	-50.74	3410	20231026	7.77	7460	-50.74	20230704	3410	7.77	20231026	20600	-82.16	20230522	3410	7.77	20231026	1.81	N	361570	500	143 억		1710566	N	N	0	N	00	N
22	20231027	121138	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3715	30	2	0.81	45185220	12220	20.86	3685	3745	3650	4790	2580	3685	3697.64	5.97	0	-4186	3875	3780	3595	3500	3315	3687	3407	144	1105	500	2570	5	1	28635291	1064	247.67	1.34	12	0.04	15.00	2765.00	7460	20230704	-50.20	3410	20231026	8.94	7460	-50.20	20230704	3410	8.94	20231026	20600	-81.97	20230522	3410	8.94	20231026	1.81	N	361570	500	143 억		1710566	N	N	0	N	00	N
23	20231027	111144	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3720	35	2	0.95	39920720	10811	18.45	3685	3745	3650	4790	2580	3685	3692.60	5.97	0	-3535	3875	3780	3595	3500	3315	3687	3407	144	1105	500	2570	5	1	28635291	1065	248.00	1.35	12	0.04	15.00	2765.00	7460	20230704	-50.13	3410	20231026	9.09	7460	-50.13	20230704	3410	9.09	20231026	20600	-81.94	20230522	3410	9.09	20231026	1.81	N	361570	500	143 억		1710566	N	N	0	N	00	N
24	20231027	101133	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3715	30	2	0.81	35616445	9658	16.48	3685	3730	3650	4790	2580	3685	3687.77	5.97	0	-3941	3875	3780	3595	3500	3315	3687	3407	144	1105	500	2570	5	1	28635291	1064	247.67	1.34	12	0.03	15.00	2765.00	7460	20230704	-50.20	3410	20231026	8.94	7460	-50.20	20230704	3410	8.94	20231026	20600	-81.97	20230522	3410	8.94	20231026	1.81	N	361570	500	143 억		1710566	N	N	0	N	00	N
25	20231027	091139	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3720	35	2	0.95	9537810	2583	4.41	3685	3730	3685	4790	2580	3685	3692.53	5.97	0	16	3875	3780	3595	3500	3315	3687	3407	144	1105	500	2570	5	1	28635291	1065	248.00	1.35	12	0.01	15.00	2765.00	7460	20230704	-50.13	3410	20231026	9.09	7460	-50.13	20230704	3410	9.09	20231026	20600	-81.94	20230522	3410	9.09	20231026	1.81	N	361570	500	143 억		1710566	N	N	0	N	00	N
26	20231026	161121	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3685	-45	5	-1.21	211748755	58559	114.48	3690	3690	3410	4845	2615	3730	3615.99	5.91	0	17933	3833	3781	3728	3676	3623	3807	3702	144	1115	500	2610	5	1	28635291	1055	245.67	1.33	12	0.20	15.00	2765.00	7460	20230704	-50.60	3410	20231026	8.06	7460	-50.60	20230704	3410	8.06	20231026	20600	-82.11	20230522	3410	8.06	20231026	1.78	N	361570	500	143 억		1692642	N	N	0	N	00	N
27	20231026	151118	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3675	-55	5	-1.47	196353775	54378	106.31	3690	3690	3410	4845	2615	3730	3610.90	5.91	0	15804	3833	3781	3728	3676	3623	3807	3702	144	1115	500	2610	5	1	28635291	1052	245.00	1.33	12	0.19	15.00	2765.00	7460	20230704	-50.74	3410	20231026	7.77	7460	-50.74	20230704	3410	7.77	20231026	20600	-82.16	20230522	3410	7.77	20231026	1.78	N	361570	500	143 억		1692642	N	N	0	N	00	N
28	20231026	141121	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3655	-75	5	-2.01	113952830	31631	61.84	3690	3690	3410	4845	2615	3730	3602.57	5.91	0	3764	3833	3781	3728	3676	3623	3807	3702	144	1115	500	2610	5	1	28635291	1047	243.67	1.32	12	0.11	15.00	2765.00	7460	20230704	-51.01	3410	20231026	7.18	7460	-51.01	20230704	3410	7.18	20231026	20600	-82.26	20230522	3410	7.18	20231026	1.78	N	361570	500	143 억		1692642	N	N	0	N	00	N
29	20231026	131119	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3605	-125	5	-3.35	74972415	20881	40.82	3690	3690	3410	4845	2615	3730	3590.46	5.91	0	-1426	3833	3781	3728	3676	3623	3807	3702	144	1115	500	2610	5	1	28635291	1032	240.33	1.30	12	0.07	15.00	2765.00	7460	20230704	-51.68	3410	20231026	5.72	7460	-51.68	20230704	3410	5.72	20231026	20600	-82.50	20230522	3410	5.72	20231026	1.78	N	361570	500	143 억		1692642	N	N	0	N	00	N
30	20231026	121111	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3595	-135	5	-3.62	60368870	16804	32.85	3690	3690	3410	4845	2615	3730	3592.53	5.91	0	-4503	3833	3781	3728	3676	3623	3807	3702	144	1115	500	2610	5	1	28635291	1029	239.67	1.30	12	0.06	15.00	2765.00	7460	20230704	-51.81	3410	20231026	5.43	7460	-51.81	20230704	3410	5.43	20231026	20600	-82.55	20230522	3410	5.43	20231026	1.78	N	361570	500	143 억		1692642	N	N	0	N	00	N
31	20231026	111128	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3575	-155	5	-4.16	43271855	12035	23.53	3690	3690	3410	4845	2615	3730	3595.50	5.91	0	-5041	3833	3781	3728	3676	3623	3807	3702	144	1115	500	2610	5	1	28635291	1024	238.33	1.29	12	0.04	15.00	2765.00	7460	20230704	-52.08	3410	20231026	4.84	7460	-52.08	20230704	3410	4.84	20231026	20600	-82.65	20230522	3410	4.84	20231026	1.78	N	361570	500	143 억		1692642	N	N	0	N	00	N
32	20231026	101122	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3590	-140	5	-3.75	30529840	8495	16.61	3690	3690	3410	4845	2615	3730	3593.86	5.91	0	-5438	3833	3781	3728	3676	3623	3807	3702	144	1115	500	2610	5	1	28635291	1028	239.33	1.30	12	0.03	15.00	2765.00	7460	20230704	-51.88	3410	20231026	5.28	7460	-51.88	20230704	3410	5.28	20231026	20600	-82.57	20230522	3410	5.28	20231026	1.78	N	361570	500	143 억		1692642	N	N	0	N	00	N
33	20231026	091121	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3630	-100	5	-2.68	8445870	2331	4.56	3690	3690	3410	4845	2615	3730	3623.28	5.91	0	-1425	3833	3781	3728	3676	3623	3807	3702	144	1115	500	2610	5	1	28635291	1039	242.00	1.31	12	0.01	15.00	2765.00	7460	20230704	-51.34	3410	20231026	6.45	7460	-51.34	20230704	3410	6.45	20231026	20600	-82.38	20230522	3410	6.45	20231026	1.78	N	361570	500	143 억		1692642	N	N	0	N	00	N
34	20231025	161121	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3730	40	2	1.08	187908845	50501	57.96	3690	3780	3675	4795	2585	3690	3720.89	5.86	0	14693	3856	3772	3606	3522	3356	3815	3565	144	1105	500	2580	5	1	28635291	1068	248.67	1.35	12	0.18	15.00	2765.00	7460	20230704	-50.00	3435	20231020	8.59	7460	-50.00	20230704	3435	8.59	20231020	20600	-81.89	20230522	3435	8.59	20231020	1.84	N	361570	500	143 억		1677949	N	N	0	N	00	N
35	20231025	151119	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3715	25	2	0.68	178042300	47846	54.91	3690	3780	3675	4795	2585	3690	3721.15	5.86	0	15149	3856	3772	3606	3522	3356	3815	3565	144	1105	500	2580	5	1	28635291	1064	247.67	1.34	12	0.17	15.00	2765.00	7460	20230704	-50.20	3435	20231020	8.15	7460	-50.20	20230704	3435	8.15	20231020	20600	-81.97	20230522	3435	8.15	20231020	1.84	N	361570	500	143 억		1677949	N	N	0	N	00	N
36	20231025	141115	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3750	60	2	1.63	142922530	38369	44.04	3690	3780	3675	4795	2585	3690	3724.95	5.86	0	15394	3856	3772	3606	3522	3356	3815	3565	144	1105	500	2580	5	1	28635291	1074	250.00	1.36	12	0.13	15.00	2765.00	7460	20230704	-49.73	3435	20231020	9.17	7460	-49.73	20230704	3435	9.17	20231020	20600	-81.80	20230522	3435	9.17	20231020	1.84	N	361570	500	143 억		1677949	N	N	0	N	00	N
37	20231025	131117	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3755	65	2	1.76	125741160	33771	38.76	3690	3780	3675	4795	2585	3690	3723.35	5.86	0	13160	3856	3772	3606	3522	3356	3815	3565	144	1105	500	2580	5	1	28635291	1075	250.33	1.36	12	0.12	15.00	2765.00	7460	20230704	-49.66	3435	20231020	9.32	7460	-49.66	20230704	3435	9.32	20231020	20600	-81.77	20230522	3435	9.32	20231020	1.84	N	361570	500	143 억		1677949	N	N	0	N	00	N
38	20231025	121120	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3775	85	2	2.30	116476345	31305	35.93	3690	3780	3675	4795	2585	3690	3720.69	5.86	0	12856	3856	3772	3606	3522	3356	3815	3565	144	1105	500	2580	5	1	28635291	1081	251.67	1.37	12	0.11	15.00	2765.00	7460	20230704	-49.40	3435	20231020	9.90	7460	-49.40	20230704	3435	9.90	20231020	20600	-81.67	20230522	3435	9.90	20231020	1.84	N	361570	500	143 억		1677949	N	N	0	N	00	N
39	20231025	111119	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3745	55	2	1.49	85739995	23126	26.54	3690	3765	3675	4795	2585	3690	3707.52	5.86	0	5021	3856	3772	3606	3522	3356	3815	3565	144	1105	500	2580	5	1	28635291	1072	249.67	1.35	12	0.08	15.00	2765.00	7460	20230704	-49.80	3435	20231020	9.02	7460	-49.80	20230704	3435	9.02	20231020	20600	-81.82	20230522	3435	9.02	20231020	1.84	N	361570	500	143 억		1677949	N	N	0	N	00	N
40	20231025	101121	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3740	50	2	1.36	80724465	21783	25.00	3690	3765	3675	4795	2585	3690	3705.85	5.86	0	4720	3856	3772	3606	3522	3356	3815	3565	144	1105	500	2580	5	1	28635291	1071	249.33	1.35	12	0.08	15.00	2765.00	7460	20230704	-49.87	3435	20231020	8.88	7460	-49.87	20230704	3435	8.88	20231020	20600	-81.84	20230522	3435	8.88	20231020	1.84	N	361570	500	143 억		1677949	N	N	0	N	00	N
41	20231025	091116	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3705	15	2	0.41	23199120	6287	7.22	3690	3710	3675	4795	2585	3690	3690.01	5.86	0	859	3856	3772	3606	3522	3356	3815	3565	144	1105	500	2580	5	1	28635291	1061	247.00	1.34	12	0.02	15.00	2765.00	7460	20230704	-50.34	3435	20231020	7.86	7460	-50.34	20230704	3435	7.86	20231020	20600	-82.01	20230522	3435	7.86	20231020	1.84	N	361570	500	143 억		1677949	N	N	0	N	00	N
42	20231024	161050	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3690	115	2	3.22	307281825	86716	135.42	3550	3690	3440	4645	2505	3575	3543.50	5.82	0	9721	3741	3657	3586	3502	3431	3700	3545	144	1070	500	2500	5	1	28635291	1057	246.00	1.33	12	0.30	15.00	2765.00	7460	20230704	-50.54	3435	20231020	7.42	7460	-50.54	20230704	3435	7.42	20231020	20600	-82.09	20230522	3435	7.42	20231020	2.19	N	361570	500	143 억		1667934	N	N	0	N	00	N
43	20231024	151109	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3660	85	2	2.38	299732490	84665	132.22	3550	3665	3440	4645	2505	3575	3540.22	5.82	0	9611	3741	3657	3586	3502	3431	3700	3545	144	1070	500	2500	5	1	28635291	1048	244.00	1.32	12	0.30	15.00	2765.00	7460	20230704	-50.94	3435	20231020	6.55	7460	-50.94	20230704	3435	6.55	20231020	20600	-82.23	20230522	3435	6.55	20231020	2.19	N	361570	500	143 억		1667934	N	N	0	N	00	N
44	20231024	141051	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3615	40	2	1.12	290531940	82134	128.27	3550	3640	3440	4645	2505	3575	3537.29	5.82	0	8189	3741	3657	3586	3502	3431	3700	3545	144	1070	500	2500	5	1	28635291	1035	241.00	1.31	12	0.29	15.00	2765.00	7460	20230704	-51.54	3435	20231020	5.24	7460	-51.54	20230704	3435	5.24	20231020	20600	-82.45	20230522	3435	5.24	20231020	2.19	N	361570	500	143 억		1667934	N	N	0	N	00	N
45	20231024	131055	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3580	5	2	0.14	224341745	63800	99.64	3550	3610	3440	4645	2505	3575	3516.33	5.82	0	6560	3741	3657	3586	3502	3431	3700	3545	144	1070	500	2500	5	1	28635291	1025	238.67	1.29	12	0.22	15.00	2765.00	7460	20230704	-52.01	3435	20231020	4.22	7460	-52.01	20230704	3435	4.22	20231020	20600	-82.62	20230522	3435	4.22	20231020	2.19	N	361570	500	143 억		1667934	N	N	0	N	00	N
46	20231024	121107	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3510	-65	5	-1.82	188663435	53723	83.90	3550	3610	3440	4645	2505	3575	3511.78	5.82	0	3281	3741	3657	3586	3502	3431	3700	3545	144	1070	500	2500	5	1	28635291	1005	234.00	1.27	12	0.19	15.00	2765.00	7460	20230704	-52.95	3435	20231020	2.18	7460	-52.95	20230704	3435	2.18	20231020	20600	-82.96	20230522	3435	2.18	20231020	2.19	N	361570	500	143 억		1667934	N	N	0	N	00	N
47	20231024	111103	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3510	-65	5	-1.82	60239155	17070	26.66	3550	3610	3440	4645	2505	3575	3528.95	5.82	0	-1508	3741	3657	3586	3502	3431	3700	3545	144	1070	500	2500	5	1	28635291	1005	234.00	1.27	12	0.06	15.00	2765.00	7460	20230704	-52.95	3435	20231020	2.18	7460	-52.95	20230704	3435	2.18	20231020	20600	-82.96	20230522	3435	2.18	20231020	2.19	N	361570	500	143 억		1667934	N	N	0	N	00	N
48	20231024	101054	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3515	-60	5	-1.68	34722230	9720	15.18	3550	3610	3515	4645	2505	3575	3572.25	5.82	0	864	3741	3657	3586	3502	3431	3700	3545	144	1070	500	2500	5	1	28635291	1007	234.33	1.27	12	0.03	15.00	2765.00	7460	20230704	-52.88	3435	20231020	2.33	7460	-52.88	20230704	3435	2.33	20231020	20600	-82.94	20230522	3435	2.33	20231020	2.19	N	361570	500	143 억		1667934	N	N	0	N	00	N
49	20231024	091101	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3610	35	2	0.98	18025570	5038	7.87	3550	3610	3550	4645	2505	3575	3577.92	5.82	0	3454	3741	3657	3586	3502	3431	3700	3545	144	1070	500	2500	5	1	28635291	1034	240.67	1.31	12	0.02	15.00	2765.00	7460	20230704	-51.61	3435	20231020	5.09	7460	-51.61	20230704	3435	5.09	20231020	20600	-82.48	20230522	3435	5.09	20231020	2.19	N	361570	500	143 억		1667934	N	N	0	N	00	N
50	20231023	161045	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3575	-5	5	-0.14	230187175	64029	45.53	3525	3670	3515	4650	2510	3580	3595.05	5.82	0	1976	3783	3681	3558	3456	3333	3732	3507	144	1070	500	2500	5	1	28635291	1024	238.33	1.29	12	0.22	15.00	2765.00	7460	20230704	-52.08	3435	20231020	4.08	7460	-52.08	20230704	3435	4.08	20231020	20600	-82.65	20230522	3435	4.08	20231020	2.22	N	361570	500	143 억		1665394	N	N	0	N	00	N
51	20231023	151051	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3590	10	2	0.28	227726485	63340	45.04	3525	3670	3515	4650	2510	3580	3595.30	5.82	0	2082	3783	3681	3558	3456	3333	3732	3507	144	1070	500	2500	5	1	28635291	1028	239.33	1.30	12	0.22	15.00	2765.00	7460	20230704	-51.88	3435	20231020	4.51	7460	-51.88	20230704	3435	4.51	20231020	20600	-82.57	20230522	3435	4.51	20231020	2.22	N	361570	500	143 억		1665394	N	N	0	N	00	N
52	20231023	141049	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3530	-50	5	-1.40	183820775	50991	36.26	3525	3670	3515	4650	2510	3580	3604.97	5.82	0	-506	3783	3681	3558	3456	3333	3732	3507	144	1070	500	2500	5	1	28635291	1011	235.33	1.28	12	0.18	15.00	2765.00	7460	20230704	-52.68	3435	20231020	2.77	7460	-52.68	20230704	3435	2.77	20231020	20600	-82.86	20230522	3435	2.77	20231020	2.22	N	361570	500	143 억		1665394	N	N	0	N	00	N
53	20231023	131056	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3575	-5	5	-0.14	164538665	45536	32.38	3525	3670	3525	4650	2510	3580	3613.38	5.82	0	-186	3783	3681	3558	3456	3333	3732	3507	144	1070	500	2500	5	1	28635291	1024	238.33	1.29	12	0.16	15.00	2765.00	7460	20230704	-52.08	3435	20231020	4.08	7460	-52.08	20230704	3435	4.08	20231020	20600	-82.65	20230522	3435	4.08	20231020	2.22	N	361570	500	143 억		1665394	N	N	0	N	00	N
54	20231023	121045	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3570	-10	5	-0.28	159940165	44251	31.47	3525	3670	3525	4650	2510	3580	3614.39	5.82	0	36	3783	3681	3558	3456	3333	3732	3507	144	1070	500	2500	5	1	28635291	1022	238.00	1.29	12	0.15	15.00	2765.00	7460	20230704	-52.14	3435	20231020	3.93	7460	-52.14	20230704	3435	3.93	20231020	20600	-82.67	20230522	3435	3.93	20231020	2.22	N	361570	500	143 억		1665394	N	N	0	N	00	N
55	20231023	111043	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3650	70	2	1.96	148087430	40959	29.12	3525	3670	3525	4650	2510	3580	3615.50	5.82	0	-2271	3783	3681	3558	3456	3333	3732	3507	144	1070	500	2500	5	1	28635291	1045	243.33	1.32	12	0.14	15.00	2765.00	7460	20230704	-51.07	3435	20231020	6.26	7460	-51.07	20230704	3435	6.26	20231020	20600	-82.28	20230522	3435	6.26	20231020	2.22	N	361570	500	143 억		1665394	N	N	0	N	00	N
56	20231023	101035	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3640	60	2	1.68	111776790	30919	21.99	3525	3650	3525	4650	2510	3580	3615.15	5.82	0	-7253	3783	3681	3558	3456	3333	3732	3507	144	1070	500	2500	5	1	28635291	1042	242.67	1.32	12	0.11	15.00	2765.00	7460	20230704	-51.21	3435	20231020	5.97	7460	-51.21	20230704	3435	5.97	20231020	20600	-82.33	20230522	3435	5.97	20231020	2.22	N	361570	500	143 억		1665394	N	N	0	N	00	N
57	20231023	091056	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3570	-10	5	-0.28	1407935	399	0.28	3525	3575	3525	4650	2510	3580	3528.66	5.82	0	-176	3783	3681	3558	3456	3333	3732	3507	144	1070	500	2500	5	1	28635291	1022	238.00	1.29	12	0.00	15.00	2765.00	7460	20230704	-52.14	3435	20231020	3.93	7460	-52.14	20230704	3435	3.93	20231020	20600	-82.67	20230522	3435	3.93	20231020	2.22	N	361570	500	143 억		1665394	N	N	0	N	00	N
58	20231020	161039	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3580	-85	5	-2.32	493839760	140465	147.91	3540	3660	3435	4760	2570	3665	3515.75	5.81	0	-1915	3868	3766	3698	3596	3528	3732	3562	144	1095	500	2560	5	1	28635291	1025	238.67	1.29	12	0.49	15.00	2765.00	7460	20230704	-52.01	3435	20231020	4.22	7460	-52.01	20230704	3435	4.22	20231020	20600	-82.62	20230522	3435	4.22	20231020	2.22	N	361570	500	143 억		1663687	N	N	0	N	00	N
59	20231020	151038	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3500	-165	5	-4.50	468330160	133226	140.29	3540	3660	3435	4760	2570	3665	3515.31	5.81	0	-3281	3868	3766	3698	3596	3528	3732	3562	144	1095	500	2560	5	1	28635291	1002	233.33	1.27	12	0.47	15.00	2765.00	7460	20230704	-53.08	3435	20231020	1.89	7460	-53.08	20230704	3435	1.89	20231020	20600	-83.01	20230522	3435	1.89	20231020	2.22	N	361570	500	143 억		1663687	N	N	0	N	00	N
60	20231020	141050	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3580	-85	5	-2.32	416748415	118589	124.88	3540	3660	3435	4760	2570	3665	3514.22	5.81	0	-1252	3868	3766	3698	3596	3528	3732	3562	144	1095	500	2560	5	1	28635291	1025	238.67	1.29	12	0.41	15.00	2765.00	7460	20230704	-52.01	3435	20231020	4.22	7460	-52.01	20230704	3435	4.22	20231020	20600	-82.62	20230522	3435	4.22	20231020	2.22	N	361570	500	143 억		1663687	N	N	0	N	00	N
61	20231020	131021	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3565	-100	5	-2.73	409727065	116628	122.81	3540	3660	3435	4760	2570	3665	3513.11	5.81	0	-844	3868	3766	3698	3596	3528	3732	3562	144	1095	500	2560	5	1	28635291	1021	237.67	1.29	12	0.41	15.00	2765.00	7460	20230704	-52.21	3435	20231020	3.78	7460	-52.21	20230704	3435	3.78	20231020	20600	-82.69	20230522	3435	3.78	20231020	2.22	N	361570	500	143 억		1663687	N	N	0	N	00	N
62	20231020	121032	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3585	-80	5	-2.18	373459620	106454	112.10	3540	3660	3435	4760	2570	3665	3508.18	5.81	0	-513	3868	3766	3698	3596	3528	3732	3562	144	1095	500	2560	5	1	28635291	1027	239.00	1.30	12	0.37	15.00	2765.00	7460	20230704	-51.94	3435	20231020	4.37	7460	-51.94	20230704	3435	4.37	20231020	20600	-82.60	20230522	3435	4.37	20231020	2.22	N	361570	500	143 억		1663687	N	N	0	N	00	N
63	20231020	111042	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3510	-155	5	-4.23	329292280	94104	99.09	3540	3650	3435	4760	2570	3665	3499.24	5.81	0	2100	3868	3766	3698	3596	3528	3732	3562	144	1095	500	2560	5	1	28635291	1005	234.00	1.27	12	0.33	15.00	2765.00	7460	20230704	-52.95	3435	20231020	2.18	7460	-52.95	20230704	3435	2.18	20231020	20600	-82.96	20230522	3435	2.18	20231020	2.22	N	361570	500	143 억		1663687	N	N	0	N	00	N
64	20231020	101034	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3455	-210	5	-5.73	249694080	71092	74.86	3540	3650	3450	4760	2570	3665	3512.27	5.81	0	3634	3868	3766	3698	3596	3528	3732	3562	144	1095	500	2560	5	1	28635291	989	230.33	1.25	12	0.25	15.00	2765.00	7460	20230704	-53.69	3450	20231020	0.14	7460	-53.69	20230704	3450	0.14	20231020	20600	-83.23	20230522	3450	0.14	20231020	2.22	N	361570	500	143 억		1663687	N	N	0	N	00	N
65	20231020	091031	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3575	-90	5	-2.46	77677850	21828	22.99	3540	3650	3540	4760	2570	3665	3558.63	5.81	0	3448	3868	3766	3698	3596	3528	3732	3562	144	1095	500	2560	5	1	28635291	1024	238.33	1.29	12	0.08	15.00	2765.00	7460	20230704	-52.08	3540	20231020	0.99	7460	-52.08	20230704	3540	0.99	20231020	20600	-82.65	20230522	3540	0.99	20231020	2.22	N	361570	500	143 억		1663687	N	N	0	N	00	N
66	20231019	161031	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3665	-135	5	-3.55	348254395	94809	172.53	3760	3800	3630	4940	2660	3800	3673.22	5.90	0	-25900	3956	3877	3811	3732	3666	3845	3700	144	1140	500	2660	5	1	28635291	1049	244.33	1.33	12	0.33	15.00	2765.00	7460	20230704	-50.87	3630	20231019	0.96	7460	-50.87	20230704	3630	0.96	20231019	20600	-82.21	20230522	3630	0.96	20231019	2.35	N	361570	500	143 억		1689568	N	N	0	N	00	N
67	20231019	151018	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3670	-130	5	-3.42	342643230	93278	169.74	3760	3800	3630	4940	2660	3800	3673.36	5.90	0	-25665	3956	3877	3811	3732	3666	3845	3700	144	1140	500	2660	5	1	28635291	1051	244.67	1.33	12	0.33	15.00	2765.00	7460	20230704	-50.80	3630	20231019	1.10	7460	-50.80	20230704	3630	1.10	20231019	20600	-82.18	20230522	3630	1.10	20231019	2.35	N	361570	500	143 억		1689568	N	N	0	N	00	N
68	20231019	141034	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3675	-125	5	-3.29	326983240	88999	161.96	3760	3800	3630	4940	2660	3800	3674.01	5.90	0	-25072	3956	3877	3811	3732	3666	3845	3700	144	1140	500	2660	5	1	28635291	1052	245.00	1.33	12	0.31	15.00	2765.00	7460	20230704	-50.74	3630	20231019	1.24	7460	-50.74	20230704	3630	1.24	20231019	20600	-82.16	20230522	3630	1.24	20231019	2.35	N	361570	500	143 억		1689568	N	N	0	N	00	N
69	20231019	131024	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3680	-120	5	-3.16	285066910	77499	141.03	3760	3800	3630	4940	2660	3800	3678.33	5.90	0	-24960	3956	3877	3811	3732	3666	3845	3700	144	1140	500	2660	5	1	28635291	1054	245.33	1.33	12	0.27	15.00	2765.00	7460	20230704	-50.67	3630	20231019	1.38	7460	-50.67	20230704	3630	1.38	20231019	20600	-82.14	20230522	3630	1.38	20231019	2.35	N	361570	500	143 억		1689568	N	N	0	N	00	N
70	20231019	121032	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3675	-125	5	-3.29	218763770	59363	108.03	3760	3800	3630	4940	2660	3800	3685.19	5.90	0	-23874	3956	3877	3811	3732	3666	3845	3700	144	1140	500	2660	5	1	28635291	1052	245.00	1.33	12	0.21	15.00	2765.00	7460	20230704	-50.74	3630	20231019	1.24	7460	-50.74	20230704	3630	1.24	20231019	20600	-82.16	20230522	3630	1.24	20231019	2.35	N	361570	500	143 억		1689568	N	N	0	N	00	N
71	20231019	111025	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3665	-135	5	-3.55	162867495	44166	80.37	3760	3800	3630	4940	2660	3800	3687.62	5.90	0	-11654	3956	3877	3811	3732	3666	3845	3700	144	1140	500	2660	5	1	28635291	1049	244.33	1.33	12	0.15	15.00	2765.00	7460	20230704	-50.87	3630	20231019	0.96	7460	-50.87	20230704	3630	0.96	20231019	20600	-82.21	20230522	3630	0.96	20231019	2.35	N	361570	500	143 억		1689568	N	N	0	N	00	N
72	20231019	101020	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3700	-100	5	-2.63	99431480	26891	48.94	3760	3800	3660	4940	2660	3800	3697.57	5.90	0	-7844	3956	3877	3811	3732	3666	3845	3700	144	1140	500	2660	5	1	28635291	1060	246.67	1.34	12	0.09	15.00	2765.00	7460	20230704	-50.40	3660	20231019	1.09	7460	-50.40	20230704	3660	1.09	20231019	20600	-82.04	20230522	3660	1.09	20231019	2.35	N	361570	500	143 억		1689568	N	N	0	N	00	N
73	20231019	091028	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3690	-110	5	-2.89	39182345	10536	19.17	3760	3800	3675	4940	2660	3800	3718.90	5.90	0	-5866	3956	3877	3811	3732	3666	3845	3700	144	1140	500	2660	5	1	28635291	1057	246.00	1.33	12	0.04	15.00	2765.00	7460	20230704	-50.54	3675	20231019	0.41	7460	-50.54	20230704	3675	0.41	20231019	20600	-82.09	20230522	3675	0.41	20231019	2.35	N	361570	500	143 억		1689568	N	N	0	N	00	N
74	20231018	161032	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3800	-50	5	-1.30	209072155	54947	74.21	3865	3890	3745	5000	2695	3850	3805.06	5.93	0	-9529	4003	3926	3863	3786	3723	3965	3825	144	1150	500	2690	5	1	28635291	1088	253.33	1.37	12	0.19	15.00	2765.00	7460	20230704	-49.06	3730	20231016	1.88	7460	-49.06	20230704	3730	1.88	20231016	20600	-81.55	20230522	3730	1.88	20231016	2.31	N	361570	500	143 억		1699019	N	N	0	N	00	N
75	20231018	151024	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3765	-85	5	-2.21	199817445	52504	70.91	3865	3890	3745	5000	2695	3850	3805.76	5.93	0	-9644	4003	3926	3863	3786	3723	3965	3825	144	1150	500	2690	5	1	28635291	1078	251.00	1.36	12	0.18	15.00	2765.00	7460	20230704	-49.53	3730	20231016	0.94	7460	-49.53	20230704	3730	0.94	20231016	20600	-81.72	20230522	3730	0.94	20231016	2.31	N	361570	500	143 억		1699019	N	N	0	N	00	N
76	20231018	141008	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3820	-30	5	-0.78	190343715	50003	67.53	3865	3890	3745	5000	2695	3850	3806.65	5.93	0	-9311	4003	3926	3863	3786	3723	3965	3825	144	1150	500	2690	5	1	28635291	1094	254.67	1.38	12	0.17	15.00	2765.00	7460	20230704	-48.79	3730	20231016	2.41	7460	-48.79	20230704	3730	2.41	20231016	20600	-81.46	20230522	3730	2.41	20231016	2.31	N	361570	500	143 억		1699019	N	N	0	N	00	N
77	20231018	131006	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3800	-50	5	-1.30	140810910	36865	49.79	3865	3890	3745	5000	2695	3850	3819.64	5.93	0	-9051	4003	3926	3863	3786	3723	3965	3825	144	1150	500	2690	5	1	28635291	1088	253.33	1.37	12	0.13	15.00	2765.00	7460	20230704	-49.06	3730	20231016	1.88	7460	-49.06	20230704	3730	1.88	20231016	20600	-81.55	20230522	3730	1.88	20231016	2.31	N	361570	500	143 억		1699019	N	N	0	N	00	N
78	20231018	121024	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3810	-40	5	-1.04	128466425	33606	45.39	3865	3890	3745	5000	2695	3850	3822.72	5.93	0	-6660	4003	3926	3863	3786	3723	3965	3825	144	1150	500	2690	5	1	28635291	1091	254.00	1.38	12	0.12	15.00	2765.00	7460	20230704	-48.93	3730	20231016	2.14	7460	-48.93	20230704	3730	2.14	20231016	20600	-81.50	20230522	3730	2.14	20231016	2.31	N	361570	500	143 억		1699019	N	N	0	N	00	N
79	20231018	111016	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3805	-45	5	-1.17	114018385	29801	40.25	3865	3890	3745	5000	2695	3850	3825.99	5.93	0	-5737	4003	3926	3863	3786	3723	3965	3825	144	1150	500	2690	5	1	28635291	1090	253.67	1.38	12	0.10	15.00	2765.00	7460	20230704	-48.99	3730	20231016	2.01	7460	-48.99	20230704	3730	2.01	20231016	20600	-81.53	20230522	3730	2.01	20231016	2.31	N	361570	500	143 억		1699019	N	N	0	N	00	N
80	20231018	101028	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3800	-50	5	-1.30	90530660	23612	31.89	3865	3890	3745	5000	2695	3850	3834.10	5.93	0	-5466	4003	3926	3863	3786	3723	3965	3825	144	1150	500	2690	5	1	28635291	1088	253.33	1.37	12	0.08	15.00	2765.00	7460	20230704	-49.06	3730	20231016	1.88	7460	-49.06	20230704	3730	1.88	20231016	20600	-81.55	20230522	3730	1.88	20231016	2.31	N	361570	500	143 억		1699019	N	N	0	N	00	N
81	20231018	091010	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3840	-10	5	-0.26	26535555	6882	9.29	3865	3890	3835	5000	2695	3850	3855.79	5.93	0	-2280	4003	3926	3863	3786	3723	3965	3825	144	1150	500	2690	5	1	28635291	1100	256.00	1.39	12	0.02	15.00	2765.00	7460	20230704	-48.53	3730	20231016	2.95	7460	-48.53	20230704	3730	2.95	20231016	20600	-81.36	20230522	3730	2.95	20231016	2.31	N	361570	500	143 억		1699019	N	N	0	N	00	N
82	20231017	161013	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3850	45	2	1.18	285359760	74036	85.49	3810	3940	3800	4945	2665	3805	3854.35	5.80	0	37410	4028	3916	3823	3711	3618	3870	3665	144	1140	500	2660	5	1	28635291	1102	256.67	1.39	12	0.26	15.00	2765.00	7460	20230704	-48.39	3730	20231016	3.22	7460	-48.39	20230704	3730	3.22	20231016	20600	-81.31	20230522	3730	3.22	20231016	2.29	N	361570	500	143 억		1661918	N	N	0	N	00	N
83	20231017	151021	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3875	70	2	1.84	269061315	69813	80.61	3810	3940	3800	4945	2665	3805	3854.03	5.80	0	39047	4028	3916	3823	3711	3618	3870	3665	144	1140	500	2660	5	1	28635291	1110	258.33	1.40	12	0.24	15.00	2765.00	7460	20230704	-48.06	3730	20231016	3.89	7460	-48.06	20230704	3730	3.89	20231016	20600	-81.19	20230522	3730	3.89	20231016	2.29	N	361570	500	143 억		1661918	N	N	0	N	00	N
84	20231017	141023	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3870	65	2	1.71	133760910	34385	39.70	3810	3940	3810	4945	2665	3805	3890.09	5.80	0	14874	4028	3916	3823	3711	3618	3870	3665	144	1140	500	2660	5	1	28635291	1108	258.00	1.40	12	0.12	15.00	2765.00	7460	20230704	-48.12	3730	20231016	3.75	7460	-48.12	20230704	3730	3.75	20231016	20600	-81.21	20230522	3730	3.75	20231016	2.29	N	361570	500	143 억		1661918	N	N	0	N	00	N
85	20231017	131015	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3930	125	2	3.29	130237025	33478	38.66	3810	3940	3810	4945	2665	3805	3890.23	5.80	0	15012	4028	3916	3823	3711	3618	3870	3665	144	1140	500	2660	5	1	28635291	1125	262.00	1.42	12	0.12	15.00	2765.00	7460	20230704	-47.32	3730	20231016	5.36	7460	-47.32	20230704	3730	5.36	20231016	20600	-80.92	20230522	3730	5.36	20231016	2.29	N	361570	500	143 억		1661918	N	N	0	N	00	N
86	20231017	121020	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3935	130	2	3.42	122775845	31578	36.46	3810	3940	3810	4945	2665	3805	3888.02	5.80	0	14635	4028	3916	3823	3711	3618	3870	3665	144	1140	500	2660	5	1	28635291	1127	262.33	1.42	12	0.11	15.00	2765.00	7460	20230704	-47.25	3730	20231016	5.50	7460	-47.25	20230704	3730	5.50	20231016	20600	-80.90	20230522	3730	5.50	20231016	2.29	N	361570	500	143 억		1661918	N	N	0	N	00	N
87	20231017	111010	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3910	105	2	2.76	105790810	27254	31.47	3810	3940	3810	4945	2665	3805	3881.66	5.80	0	14249	4028	3916	3823	3711	3618	3870	3665	144	1140	500	2660	5	1	28635291	1120	260.67	1.41	12	0.10	15.00	2765.00	7460	20230704	-47.59	3730	20231016	4.83	7460	-47.59	20230704	3730	4.83	20231016	20600	-81.02	20230522	3730	4.83	20231016	2.29	N	361570	500	143 억		1661918	N	N	0	N	00	N
88	20231017	101002	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3910	105	2	2.76	86981175	22446	25.92	3810	3940	3810	4945	2665	3805	3875.13	5.80	0	12973	4028	3916	3823	3711	3618	3870	3665	144	1140	500	2660	5	1	28635291	1120	260.67	1.41	12	0.08	15.00	2765.00	7460	20230704	-47.59	3730	20231016	4.83	7460	-47.59	20230704	3730	4.83	20231016	20600	-81.02	20230522	3730	4.83	20231016	2.29	N	361570	500	143 억		1661918	N	N	0	N	00	N
89	20231017	091014	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3885	80	2	2.10	41839710	10895	12.58	3810	3885	3810	4945	2665	3805	3840.27	5.80	0	3850	4028	3916	3823	3711	3618	3870	3665	144	1140	500	2660	5	1	28635291	1112	259.00	1.41	12	0.04	15.00	2765.00	7460	20230704	-47.92	3730	20231016	4.16	7460	-47.92	20230704	3730	4.16	20231016	20600	-81.14	20230522	3730	4.16	20231016	2.29	N	361570	500	143 억		1661918	N	N	0	N	00	N
90	20231016	161011	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3805	-130	5	-3.30	325097085	85554	78.20	3880	3935	3730	5110	2755	3935	3799.90	5.90	0	-27550	4191	4062	3961	3832	3731	4012	3782	144	1175	500	2750	5	1	28635291	1090	253.67	1.38	12	0.30	15.00	2765.00	7460	20230704	-48.99	3730	20231016	2.01	7460	-48.99	20230704	3730	2.01	20231016	20600	-81.53	20230522	3730	2.01	20231016	2.30	N	361570	500	143 억		1689501	N	N	0	N	00	N
91	20231016	151011	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3825	-110	5	-2.80	318584240	83842	76.63	3880	3935	3730	5110	2755	3935	3799.82	5.90	0	-27192	4191	4062	3961	3832	3731	4012	3782	144	1175	500	2750	5	1	28635291	1095	255.00	1.38	12	0.29	15.00	2765.00	7460	20230704	-48.73	3730	20231016	2.55	7460	-48.73	20230704	3730	2.55	20231016	20600	-81.43	20230522	3730	2.55	20231016	2.30	N	361570	500	143 억		1689501	N	N	0	N	00	N
92	20231016	141013	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3810	-125	5	-3.18	293141275	77174	70.54	3880	3935	3730	5110	2755	3935	3798.45	5.90	0	-25631	4191	4062	3961	3832	3731	4012	3782	144	1175	500	2750	5	1	28635291	1091	254.00	1.38	12	0.27	15.00	2765.00	7460	20230704	-48.93	3730	20231016	2.14	7460	-48.93	20230704	3730	2.14	20231016	20600	-81.50	20230522	3730	2.14	20231016	2.30	N	361570	500	143 억		1689501	N	N	0	N	00	N
93	20231016	131005	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3775	-160	5	-4.07	267556785	70430	64.37	3880	3935	3730	5110	2755	3935	3798.90	5.90	0	-22659	4191	4062	3961	3832	3731	4012	3782	144	1175	500	2750	5	1	28635291	1081	251.67	1.37	12	0.25	15.00	2765.00	7460	20230704	-49.40	3730	20231016	1.21	7460	-49.40	20230704	3730	1.21	20231016	20600	-81.67	20230522	3730	1.21	20231016	2.30	N	361570	500	143 억		1689501	N	N	0	N	00	N
94	20231016	121007	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3775	-160	5	-4.07	220077660	57817	52.85	3880	3935	3730	5110	2755	3935	3806.45	5.90	0	-19178	4191	4062	3961	3832	3731	4012	3782	144	1175	500	2750	5	1	28635291	1081	251.67	1.37	12	0.20	15.00	2765.00	7460	20230704	-49.40	3730	20231016	1.21	7460	-49.40	20230704	3730	1.21	20231016	20600	-81.67	20230522	3730	1.21	20231016	2.30	N	361570	500	143 억		1689501	N	N	0	N	00	N
95	20231016	111000	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3800	-135	5	-3.43	187959255	49338	45.10	3880	3935	3730	5110	2755	3935	3809.62	5.90	0	-17628	4191	4062	3961	3832	3731	4012	3782	144	1175	500	2750	5	1	28635291	1088	253.33	1.37	12	0.17	15.00	2765.00	7460	20230704	-49.06	3730	20231016	1.88	7460	-49.06	20230704	3730	1.88	20231016	20600	-81.55	20230522	3730	1.88	20231016	2.30	N	361570	500	143 억		1689501	N	N	0	N	00	N
96	20231016	100954	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3815	-120	5	-3.05	165572415	43469	39.73	3880	3935	3730	5110	2755	3935	3808.98	5.90	0	-14091	4191	4062	3961	3832	3731	4012	3782	144	1175	500	2750	5	1	28635291	1092	254.33	1.38	12	0.15	15.00	2765.00	7460	20230704	-48.86	3730	20231016	2.28	7460	-48.86	20230704	3730	2.28	20231016	20600	-81.48	20230522	3730	2.28	20231016	2.30	N	361570	500	143 억		1689501	N	N	0	N	00	N
97	20231016	090957	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3795	-140	5	-3.56	145623640	38241	34.95	3880	3935	3730	5110	2755	3935	3808.05	5.90	0	-13266	4191	4062	3961	3832	3731	4012	3782	144	1175	500	2750	5	1	28635291	1087	253.00	1.37	12	0.13	15.00	2765.00	7460	20230704	-49.13	3730	20231016	1.74	7460	-49.13	20230704	3730	1.74	20231016	20600	-81.58	20230522	3730	1.74	20231016	2.30	N	361570	500	143 억		1689501	N	N	0	N	00	N
98	20231012	161029	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4065	110	2	2.78	487484055	120906	429.54	3935	4150	3925	5140	2770	3955	4031.61	5.75	0	34985	4098	4026	3963	3891	3828	4062	3927	144	1185	500	2760	5	1	28635291	1164	271.00	1.47	12	0.42	15.00	2765.00	7460	20230704	-45.51	3805	20231006	6.83	7460	-45.51	20230704	3805	6.83	20231006	20600	-80.27	20230522	3805	6.83	20231006	2.29	N	361570	500	143 억		1646487	N	N	0	N	00	N
99	20231012	151004	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4080	125	2	3.16	474264695	117656	417.99	3935	4150	3925	5140	2770	3955	4030.94	5.75	0	34320	4098	4026	3963	3891	3828	4062	3927	144	1185	500	2760	5	1	28635291	1168	272.00	1.48	12	0.41	15.00	2765.00	7460	20230704	-45.31	3805	20231006	7.23	7460	-45.31	20230704	3805	7.23	20231006	20600	-80.19	20230522	3805	7.23	20231006	2.29	N	361570	500	143 억		1646487	N	N	0	N	00	N
100	20231012	141007	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4135	180	2	4.55	458493465	113797	404.28	3935	4150	3925	5140	2770	3955	4029.05	5.75	0	33428	4098	4026	3963	3891	3828	4062	3927	144	1185	500	2760	5	1	28635291	1184	275.67	1.50	12	0.40	15.00	2765.00	7460	20230704	-44.57	3805	20231006	8.67	7460	-44.57	20230704	3805	8.67	20231006	20600	-79.93	20230522	3805	8.67	20231006	2.29	N	361570	500	143 억		1646487	N	N	0	N	00	N
101	20231012	131006	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4140	185	2	4.68	448310935	111337	395.54	3935	4150	3925	5140	2770	3955	4026.61	5.75	0	33996	4098	4026	3963	3891	3828	4062	3927	144	1185	500	2760	5	1	28635291	1186	276.00	1.50	12	0.39	15.00	2765.00	7460	20230704	-44.50	3805	20231006	8.80	7460	-44.50	20230704	3805	8.80	20231006	20600	-79.90	20230522	3805	8.80	20231006	2.29	N	361570	500	143 억		1646487	N	N	0	N	00	N
102	20231012	121017	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4110	155	2	3.92	379786855	94752	336.62	3935	4110	3925	5140	2770	3955	4008.22	5.75	0	39904	4098	4026	3963	3891	3828	4062	3927	144	1185	500	2760	5	1	28635291	1177	274.00	1.49	12	0.33	15.00	2765.00	7460	20230704	-44.91	3805	20231006	8.02	7460	-44.91	20230704	3805	8.02	20231006	20600	-80.05	20230522	3805	8.02	20231006	2.29	N	361570	500	143 억		1646487	N	N	0	N	00	N
103	20231012	111015	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4050	95	2	2.40	272118355	68355	242.84	3935	4060	3925	5140	2770	3955	3980.96	5.75	0	36470	4098	4026	3963	3891	3828	4062	3927	144	1185	500	2760	5	1	28635291	1160	270.00	1.46	12	0.24	15.00	2765.00	7460	20230704	-45.71	3805	20231006	6.44	7460	-45.71	20230704	3805	6.44	20231006	20600	-80.34	20230522	3805	6.44	20231006	2.29	N	361570	500	143 억		1646487	N	N	0	N	00	N
104	20231012	101007	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	4020	65	2	1.64	233850170	58893	209.23	3935	4030	3925	5140	2770	3955	3970.76	5.75	0	33524	4098	4026	3963	3891	3828	4062	3927	144	1185	500	2760	5	1	28635291	1151	268.00	1.45	12	0.21	15.00	2765.00	7460	20230704	-46.11	3805	20231006	5.65	7460	-46.11	20230704	3805	5.65	20231006	20600	-80.49	20230522	3805	5.65	20231006	2.29	N	361570	500	143 억		1646487	N	N	0	N	00	N
105	20231012	091015	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3985	30	2	0.76	9591720	2436	8.65	3935	3995	3935	5140	2770	3955	3937.49	5.75	0	415	4098	4026	3963	3891	3828	4062	3927	144	1185	500	2760	5	1	28635291	1141	265.67	1.44	12	0.01	15.00	2765.00	7460	20230704	-46.58	3805	20231006	4.73	7460	-46.58	20230704	3805	4.73	20231006	20600	-80.66	20230522	3805	4.73	20231006	2.29	N	361570	500	143 억		1646487	N	N	0	N	00	N
106	20231011	161003	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3955	55	2	1.41	111331905	28145	31.76	3915	4035	3900	5070	2730	3900	3955.66	5.74	0	3768	4140	4020	3925	3805	3710	3972	3757	144	1170	500	2730	5	1	28635291	1133	263.67	1.43	12	0.10	15.00	2765.00	7460	20230704	-46.98	3805	20231006	3.94	7460	-46.98	20230704	3805	3.94	20231006	20600	-80.80	20230522	3805	3.94	20231006	2.33	N	361570	500	143 억		1642719	N	N	0	N	00	N
107	20231011	151009	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3950	50	2	1.28	99054995	25039	28.26	3915	4035	3900	5070	2730	3900	3956.03	5.74	0	3684	4140	4020	3925	3805	3710	3972	3757	144	1170	500	2730	5	1	28635291	1131	263.33	1.43	12	0.09	15.00	2765.00	7460	20230704	-47.05	3805	20231006	3.81	7460	-47.05	20230704	3805	3.81	20231006	20600	-80.83	20230522	3805	3.81	20231006	2.33	N	361570	500	143 억		1642719	N	N	0	N	00	N
108	20231011	141011	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3965	65	2	1.67	92113825	23283	26.27	3915	4035	3900	5070	2730	3900	3956.27	5.74	0	3684	4140	4020	3925	3805	3710	3972	3757	144	1170	500	2730	5	1	28635291	1135	264.33	1.43	12	0.08	15.00	2765.00	7460	20230704	-46.85	3805	20231006	4.20	7460	-46.85	20230704	3805	4.20	20231006	20600	-80.75	20230522	3805	4.20	20231006	2.33	N	361570	500	143 억		1642719	N	N	0	N	00	N
109	20231011	130959	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3965	65	2	1.67	79952965	20206	22.80	3915	4035	3900	5070	2730	3900	3956.89	5.74	0	2274	4140	4020	3925	3805	3710	3972	3757	144	1170	500	2730	5	1	28635291	1135	264.33	1.43	12	0.07	15.00	2765.00	7460	20230704	-46.85	3805	20231006	4.20	7460	-46.85	20230704	3805	4.20	20231006	20600	-80.75	20230522	3805	4.20	20231006	2.33	N	361570	500	143 억		1642719	N	N	0	N	00	N
110	20231011	121018	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3985	85	2	2.18	76887915	19432	21.93	3915	4035	3900	5070	2730	3900	3956.77	5.74	0	2267	4140	4020	3925	3805	3710	3972	3757	144	1170	500	2730	5	1	28635291	1141	265.67	1.44	12	0.07	15.00	2765.00	7460	20230704	-46.58	3805	20231006	4.73	7460	-46.58	20230704	3805	4.73	20231006	20600	-80.66	20230522	3805	4.73	20231006	2.33	N	361570	500	143 억		1642719	N	N	0	N	00	N
111	20231011	111012	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3975	75	2	1.92	41383090	10443	11.78	3915	4035	3900	5070	2730	3900	3962.76	5.74	0	579	4140	4020	3925	3805	3710	3972	3757	144	1170	500	2730	5	1	28635291	1138	265.00	1.44	12	0.04	15.00	2765.00	7460	20230704	-46.72	3805	20231006	4.47	7460	-46.72	20230704	3805	4.47	20231006	20600	-80.70	20230522	3805	4.47	20231006	2.33	N	361570	500	143 억		1642719	N	N	0	N	00	N
112	20231011	101006	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3985	85	2	2.18	30304860	7646	8.63	3915	4035	3900	5070	2730	3900	3963.49	5.74	0	-92	4140	4020	3925	3805	3710	3972	3757	144	1170	500	2730	5	1	28635291	1141	265.67	1.44	12	0.03	15.00	2765.00	7460	20230704	-46.58	3805	20231006	4.73	7460	-46.58	20230704	3805	4.73	20231006	20600	-80.66	20230522	3805	4.73	20231006	2.33	N	361570	500	143 억		1642719	N	N	0	N	00	N
113	20231011	091008	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3945	45	2	1.15	8011395	2046	2.31	3915	3955	3900	5070	2730	3900	3915.64	5.74	0	232	4140	4020	3925	3805	3710	3972	3757	144	1170	500	2730	5	1	28635291	1130	263.00	1.43	12	0.01	15.00	2765.00	7460	20230704	-47.12	3805	20231006	3.68	7460	-47.12	20230704	3805	3.68	20231006	20600	-80.85	20230522	3805	3.68	20231006	2.33	N	361570	500	143 억		1642719	N	N	0	N	00	N
114	20231010	161612	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3900	-125	5	-3.11	345993345	88609	116.94	4000	4045	3830	5230	2820	4025	3904.66	5.77	0	-8403	4225	4125	3965	3865	3705	4175	3915	144	1205	500	2810	5	1	28635291	1117	260.00	1.41	12	0.31	15.00	2765.00	7460	20230704	-47.72	3805	20231006	2.50	7460	-47.72	20230704	3805	2.50	20231006	20600	-81.07	20230522	3805	2.50	20231006	2.36	N	361570	500	143 억		1651404	N	N	0	N	00	N
115	20231010	150954	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3880	-145	5	-3.60	318586830	81558	107.64	4000	4045	3830	5230	2820	4025	3906.19	5.77	0	-6950	4225	4125	3965	3865	3705	4175	3915	144	1205	500	2810	5	1	28635291	1111	258.67	1.40	12	0.28	15.00	2765.00	7460	20230704	-47.99	3805	20231006	1.97	7460	-47.99	20230704	3805	1.97	20231006	20600	-81.17	20230522	3805	1.97	20231006	2.36	N	361570	500	143 억		1651404	N	N	0	N	00	N
116	20231010	141001	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3870	-155	5	-3.85	205134845	52104	68.77	4000	4045	3860	5230	2820	4025	3936.95	5.77	0	-5385	4225	4125	3965	3865	3705	4175	3915	144	1205	500	2810	5	1	28635291	1108	258.00	1.40	12	0.18	15.00	2765.00	7460	20230704	-48.12	3805	20231006	1.71	7460	-48.12	20230704	3805	1.71	20231006	20600	-81.21	20230522	3805	1.71	20231006	2.36	N	361570	500	143 억		1651404	N	N	0	N	00	N
117	20231010	130955	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3890	-135	5	-3.35	147663820	37269	49.19	4000	4045	3875	5230	2820	4025	3962.03	5.77	0	-4004	4225	4125	3965	3865	3705	4175	3915	144	1205	500	2810	5	1	28635291	1114	259.33	1.41	12	0.13	15.00	2765.00	7460	20230704	-47.86	3805	20231006	2.23	7460	-47.86	20230704	3805	2.23	20231006	20600	-81.12	20230522	3805	2.23	20231006	2.36	N	361570	500	143 억		1651404	N	N	0	N	00	N
118	20231010	120951	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3940	-85	5	-2.11	96322245	24119	31.83	4000	4045	3940	5230	2820	4025	3993.56	5.77	0	222	4225	4125	3965	3865	3705	4175	3915	144	1205	500	2810	5	1	28635291	1128	262.67	1.42	12	0.08	15.00	2765.00	7460	20230704	-47.18	3805	20231006	3.55	7460	-47.18	20230704	3805	3.55	20231006	20600	-80.87	20230522	3805	3.55	20231006	2.36	N	361570	500	143 억		1651404	N	N	0	N	00	N
119	20231010	110933	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3980	-45	5	-1.12	73904265	18463	24.37	4000	4045	3955	5230	2820	4025	4002.77	5.77	0	1458	4225	4125	3965	3865	3705	4175	3915	144	1205	500	2810	5	1	28635291	1140	265.33	1.44	12	0.06	15.00	2765.00	7460	20230704	-46.65	3805	20231006	4.60	7460	-46.65	20230704	3805	4.60	20231006	20600	-80.68	20230522	3805	4.60	20231006	2.36	N	361570	500	143 억		1651404	N	N	0	N	00	N
120	20231010	100944	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3990	-35	5	-0.87	63283185	15797	20.85	4000	4045	3955	5230	2820	4025	4005.97	5.77	0	1413	4225	4125	3965	3865	3705	4175	3915	144	1205	500	2810	5	1	28635291	1143	266.00	1.44	12	0.06	15.00	2765.00	7460	20230704	-46.51	3805	20231006	4.86	7460	-46.51	20230704	3805	4.86	20231006	20600	-80.63	20230522	3805	4.86	20231006	2.36	N	361570	500	143 억		1651404	N	N	0	N	00	N
121	20231010	090938	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3970	-55	5	-1.37	28375420	7108	9.38	4000	4030	3955	5230	2820	4025	3991.82	5.77	0	669	4225	4125	3965	3865	3705	4175	3915	144	1205	500	2810	5	1	28635291	1137	264.67	1.44	12	0.02	15.00	2765.00	7460	20230704	-46.78	3805	20231006	4.34	7460	-46.78	20230704	3805	4.34	20231006	20600	-80.73	20230522	3805	4.34	20231006	2.36	N	361570	500	143 억		1651404	N	N	0	N	00	N
122	20231006	160946	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	4025	115	2	2.94	302957365	75769	112.85	3810	4065	3805	5080	2740	3910	3998.43	5.64	0	36260	4060	3985	3915	3840	3770	3950	3805	144	1170	500	2730	5	1	28635291	1153	268.33	1.46	12	0.26	15.00	2765.00	7460	20230704	-46.05	3805	20231006	5.78	7460	-46.05	20230704	3805	5.78	20231006	20600	-80.46	20230522	3805	5.78	20231006	2.29	N	361570	500	143 억		1615172	N	N	0	N	00	N
123	20231006	150931	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	4040	130	2	3.32	279767570	70026	104.30	3810	4065	3805	5080	2740	3910	3995.20	5.64	0	35672	4060	3985	3915	3840	3770	3950	3805	144	1170	500	2730	5	1	28635291	1157	269.33	1.46	12	0.24	15.00	2765.00	7460	20230704	-45.84	3805	20231006	6.18	7460	-45.84	20230704	3805	6.18	20231006	20600	-80.39	20230522	3805	6.18	20231006	2.29	N	361570	500	143 억		1615172	N	N	0	N	00	N
124	20231006	140935	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	4055	145	2	3.71	258295650	64700	96.37	3810	4065	3805	5080	2740	3910	3992.20	5.64	0	33940	4060	3985	3915	3840	3770	3950	3805	144	1170	500	2730	5	1	28635291	1161	270.33	1.47	12	0.23	15.00	2765.00	7460	20230704	-45.64	3805	20231006	6.57	7460	-45.64	20230704	3805	6.57	20231006	20600	-80.32	20230522	3805	6.57	20231006	2.29	N	361570	500	143 억		1615172	N	N	0	N	00	N
125	20231006	130923	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	4045	135	2	3.45	241404980	60522	90.14	3810	4065	3805	5080	2740	3910	3988.71	5.64	0	32576	4060	3985	3915	3840	3770	3950	3805	144	1170	500	2730	5	1	28635291	1158	269.67	1.46	12	0.21	15.00	2765.00	7460	20230704	-45.78	3805	20231006	6.31	7460	-45.78	20230704	3805	6.31	20231006	20600	-80.36	20230522	3805	6.31	20231006	2.29	N	361570	500	143 억		1615172	N	N	0	N	00	N
126	20231006	120922	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	4010	100	2	2.56	209777015	52668	78.45	3810	4050	3805	5080	2740	3910	3983.01	5.64	0	30019	4060	3985	3915	3840	3770	3950	3805	144	1170	500	2730	5	1	28635291	1148	267.33	1.45	12	0.18	15.00	2765.00	7460	20230704	-46.25	3805	20231006	5.39	7460	-46.25	20230704	3805	5.39	20231006	20600	-80.53	20230522	3805	5.39	20231006	2.29	N	361570	500	143 억		1615172	N	N	0	N	00	N
127	20231006	110914	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	4035	125	2	3.20	179999435	45249	67.39	3810	4050	3805	5080	2740	3910	3977.98	5.64	0	25426	4060	3985	3915	3840	3770	3950	3805	144	1170	500	2730	5	1	28635291	1155	269.00	1.46	12	0.16	15.00	2765.00	7460	20230704	-45.91	3805	20231006	6.04	7460	-45.91	20230704	3805	6.04	20231006	20600	-80.41	20230522	3805	6.04	20231006	2.29	N	361570	500	143 억		1615172	N	N	0	N	00	N
128	20231006	100921	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	4020	110	2	2.81	141495965	35717	53.20	3810	4030	3805	5080	2740	3910	3961.59	5.64	0	22536	4060	3985	3915	3840	3770	3950	3805	144	1170	500	2730	5	1	28635291	1151	268.00	1.45	12	0.12	15.00	2765.00	7460	20230704	-46.11	3805	20231006	5.65	7460	-46.11	20230704	3805	5.65	20231006	20600	-80.49	20230522	3805	5.65	20231006	2.29	N	361570	500	143 억		1615172	N	N	0	N	00	N
129	20231006	090913	55	60.00	KOSDAQ	신저가	오락문화	N	N	N	Y	60	N	3920	10	2	0.26	49311625	12684	18.89	3810	4000	3805	5080	2740	3910	3887.70	5.64	0	5040	4060	3985	3915	3840	3770	3950	3805	144	1170	500	2730	5	1	28635291	1123	261.33	1.42	12	0.04	15.00	2765.00	7460	20230704	-47.45	3805	20231006	3.02	7460	-47.45	20230704	3805	3.02	20231006	20600	-80.97	20230522	3805	3.02	20231006	2.29	N	361570	500	143 억		1615172	N	N	0	N	00	N