KissMeData/419530/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	161259	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20000	-850	5	-4.08	1388547490	68082	118.52	21550	21550	19900	27100	14600	20850	20395.51	5.97	0	8962	22283	21566	20883	20166	19483	21925	20525	43	6250	500	14590	50	1	8590930	1718	-6.30	3.65	12	0.79	-3177.00	5478.00	50000	20230126	-60.00	17550	20221206	13.96	50000	-60.00	20230126	18120	10.38	20231024	50000	-60.00	20230126	17550	13.96	20221206	4.72	N	419530	500	42 억		512893	N	N	0	N	00	N
3	20231031	151311	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20050	-800	5	-3.84	1272168680	62261	108.39	21550	21550	19900	27100	14600	20850	20432.83	5.97	0	7737	22283	21566	20883	20166	19483	21925	20525	43	6250	500	14590	50	1	8590930	1722	-6.31	3.66	12	0.72	-3177.00	5478.00	50000	20230126	-59.90	17550	20221206	14.25	50000	-59.90	20230126	18120	10.65	20231024	50000	-59.90	20230126	17550	14.25	20221206	4.72	N	419530	500	42 억		512893	N	N	0	N	00	N
4	20231031	141321	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	19980	-870	5	-4.17	929901650	45275	78.82	21550	21550	19900	27100	14600	20850	20538.97	5.97	0	2044	22283	21566	20883	20166	19483	21925	20525	43	6250	500	14590	10	1	8590930	1716	-6.29	3.65	12	0.53	-3177.00	5478.00	50000	20230126	-60.04	17550	20221206	13.85	50000	-60.04	20230126	18120	10.26	20231024	50000	-60.04	20230126	17550	13.85	20221206	4.72	N	419530	500	42 억		512893	N	N	0	N	00	N
5	20231031	131309	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20050	-800	5	-3.84	632042300	30375	52.88	21550	21550	20000	27100	14600	20850	20807.98	5.97	0	-1859	22283	21566	20883	20166	19483	21925	20525	43	6250	500	14590	50	1	8590930	1722	-6.31	3.66	12	0.35	-3177.00	5478.00	50000	20230126	-59.90	17550	20221206	14.25	50000	-59.90	20230126	18120	10.65	20231024	50000	-59.90	20230126	17550	14.25	20221206	4.72	N	419530	500	42 억		512893	N	N	0	N	00	N
6	20231031	121312	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20400	-450	5	-2.16	471972750	22431	39.05	21550	21550	20400	27100	14600	20850	21041.09	5.97	0	-2891	22283	21566	20883	20166	19483	21925	20525	43	6250	500	14590	50	1	8590930	1753	-6.42	3.72	12	0.26	-3177.00	5478.00	50000	20230126	-59.20	17550	20221206	16.24	50000	-59.20	20230126	18120	12.58	20231024	50000	-59.20	20230126	17550	16.24	20221206	4.72	N	419530	500	42 억		512893	N	N	0	N	00	N
7	20231031	111342	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	21000	150	2	0.72	326726400	15438	26.88	21550	21550	20950	27100	14600	20850	21163.78	5.97	0	-1946	22283	21566	20883	20166	19483	21925	20525	43	6250	500	14590	50	1	8590930	1804	-6.61	3.83	12	0.18	-3177.00	5478.00	50000	20230126	-58.00	17550	20221206	19.66	50000	-58.00	20230126	18120	15.89	20231024	50000	-58.00	20230126	17550	19.66	20221206	4.72	N	419530	500	42 억		512893	N	N	0	N	00	N
8	20231031	101319	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	21200	350	2	1.68	164707700	7778	13.54	21550	21550	20950	27100	14600	20850	21176.10	5.97	0	-1356	22283	21566	20883	20166	19483	21925	20525	43	6250	500	14590	50	1	8590930	1821	-6.67	3.87	12	0.09	-3177.00	5478.00	50000	20230126	-57.60	17550	20221206	20.80	50000	-57.60	20230126	18120	17.00	20231024	50000	-57.60	20230126	17550	20.80	20221206	4.72	N	419530	500	42 억		512893	N	N	0	N	00	N
9	20231031	091321	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	21250	400	2	1.92	43697950	2048	3.57	21550	21550	21150	27100	14600	20850	21336.89	5.97	0	-486	22283	21566	20883	20166	19483	21925	20525	43	6250	500	14590	50	1	8590930	1826	-6.69	3.88	12	0.02	-3177.00	5478.00	50000	20230126	-57.50	17550	20221206	21.08	50000	-57.50	20230126	18120	17.27	20231024	50000	-57.50	20230126	17550	21.08	20221206	4.72	N	419530	500	42 억		512893	N	N	0	N	00	N
10	20231030	161253	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20850	250	2	1.21	1208511800	57341	67.19	20200	21600	20200	26750	14450	20600	21076.38	5.91	0	5001	22326	21462	20436	19572	18546	21895	20005	43	6150	500	14420	50	1	8590930	1791	-6.56	3.81	12	0.67	-3177.00	5478.00	50000	20230126	-58.30	17550	20221206	18.80	50000	-58.30	20230126	18120	15.07	20231024	50000	-58.30	20230126	17550	18.80	20221206	4.79	N	419530	500	42 억		507468	N	N	0	N	00	N
11	20231030	151224	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20950	350	2	1.70	1178957050	55927	65.53	20200	21600	20200	26750	14450	20600	21080.28	5.91	0	4885	22326	21462	20436	19572	18546	21895	20005	43	6150	500	14420	50	1	8590930	1800	-6.59	3.82	12	0.65	-3177.00	5478.00	50000	20230126	-58.10	17550	20221206	19.37	50000	-58.10	20230126	18120	15.62	20231024	50000	-58.10	20230126	17550	19.37	20221206	4.79	N	419530	500	42 억		507468	N	N	0	N	00	N
12	20231030	141224	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	21050	450	2	2.18	1043097000	49446	57.94	20200	21600	20200	26750	14450	20600	21095.68	5.91	0	4719	22326	21462	20436	19572	18546	21895	20005	43	6150	500	14420	50	1	8590930	1808	-6.63	3.84	12	0.58	-3177.00	5478.00	50000	20230126	-57.90	17550	20221206	19.94	50000	-57.90	20230126	18120	16.17	20231024	50000	-57.90	20230126	17550	19.94	20221206	4.79	N	419530	500	42 억		507468	N	N	0	N	00	N
13	20231030	131227	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	21100	500	2	2.43	907401500	43017	50.41	20200	21600	20200	26750	14450	20600	21094.02	5.91	0	4547	22326	21462	20436	19572	18546	21895	20005	43	6150	500	14420	50	1	8590930	1813	-6.64	3.85	12	0.50	-3177.00	5478.00	50000	20230126	-57.80	17550	20221206	20.23	50000	-57.80	20230126	18120	16.45	20231024	50000	-57.80	20230126	17550	20.23	20221206	4.79	N	419530	500	42 억		507468	N	N	0	N	00	N
14	20231030	121217	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	21200	600	2	2.91	795775000	37749	44.23	20200	21600	20200	26750	14450	20600	21080.69	5.91	0	4483	22326	21462	20436	19572	18546	21895	20005	43	6150	500	14420	50	1	8590930	1821	-6.67	3.87	12	0.44	-3177.00	5478.00	50000	20230126	-57.60	17550	20221206	20.80	50000	-57.60	20230126	18120	17.00	20231024	50000	-57.60	20230126	17550	20.80	20221206	4.79	N	419530	500	42 억		507468	N	N	0	N	00	N
15	20231030	111218	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	21550	950	2	4.61	605390300	28745	33.68	20200	21600	20200	26750	14450	20600	21060.72	5.91	0	5232	22326	21462	20436	19572	18546	21895	20005	43	6150	500	14420	50	1	8590930	1851	-6.78	3.93	12	0.33	-3177.00	5478.00	50000	20230126	-56.90	17550	20221206	22.79	50000	-56.90	20230126	18120	18.93	20231024	50000	-56.90	20230126	17550	22.79	20221206	4.79	N	419530	500	42 억		507468	N	N	0	N	00	N
16	20231030	101213	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	21300	700	2	3.40	416261300	19909	23.33	20200	21300	20200	26750	14450	20600	20908.20	5.91	0	1460	22326	21462	20436	19572	18546	21895	20005	43	6150	500	14420	50	1	8590930	1830	-6.70	3.89	12	0.23	-3177.00	5478.00	50000	20230126	-57.40	17550	20221206	21.37	50000	-57.40	20230126	18120	17.55	20231024	50000	-57.40	20230126	17550	21.37	20221206	4.79	N	419530	500	42 억		507468	N	N	0	N	00	N
17	20231030	091214	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20400	-200	5	-0.97	104053300	5058	5.93	20200	20900	20200	26750	14450	20600	20572.02	5.91	0	1334	22326	21462	20436	19572	18546	21895	20005	43	6150	500	14420	50	1	8590930	1753	-6.42	3.72	12	0.06	-3177.00	5478.00	50000	20230126	-59.20	17550	20221206	16.24	50000	-59.20	20230126	18120	12.58	20231024	50000	-59.20	20230126	17550	16.24	20221206	4.79	N	419530	500	42 억		507468	N	N	0	N	00	N
18	20231027	151214	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20450	680	2	3.44	1707314210	82768	97.98	19770	21300	19410	25700	13840	19770	20627.71	5.92	0	-1780	21223	20496	19773	19046	18323	20860	19410	43	5930	500	13830	50	1	8590930	1757	-6.44	3.73	12	0.96	-3177.00	5478.00	50000	20230126	-59.10	17550	20221206	16.52	50000	-59.10	20230126	18120	12.86	20231024	50000	-59.10	20230126	17550	16.52	20221206	4.81	N	419530	500	42 억		508431	N	N	0	N	00	N
19	20231027	141213	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20700	930	2	4.70	1347689660	65391	77.41	19770	21300	19410	25700	13840	19770	20609.71	5.92	0	-1805	21223	20496	19773	19046	18323	20860	19410	43	5930	500	13830	50	1	8590930	1778	-6.52	3.78	12	0.76	-3177.00	5478.00	50000	20230126	-58.60	17550	20221206	17.95	50000	-58.60	20230126	18120	14.24	20231024	50000	-58.60	20230126	17550	17.95	20221206	4.81	N	419530	500	42 억		508431	N	N	0	N	00	N
20	20231027	131202	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20800	1030	2	5.21	1123772710	54664	64.71	19770	21300	19410	25700	13840	19770	20557.82	5.92	0	-3195	21223	20496	19773	19046	18323	20860	19410	43	5930	500	13830	50	1	8590930	1787	-6.55	3.80	12	0.64	-3177.00	5478.00	50000	20230126	-58.40	17550	20221206	18.52	50000	-58.40	20230126	18120	14.79	20231024	50000	-58.40	20230126	17550	18.52	20221206	4.81	N	419530	500	42 억		508431	N	N	0	N	00	N
21	20231027	121215	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20900	1130	2	5.72	944833960	46093	54.56	19770	21300	19410	25700	13840	19770	20498.43	5.92	0	-2834	21223	20496	19773	19046	18323	20860	19410	43	5930	500	13830	50	1	8590930	1796	-6.58	3.82	12	0.54	-3177.00	5478.00	50000	20230126	-58.20	17550	20221206	19.09	50000	-58.20	20230126	18120	15.34	20231024	50000	-58.20	20230126	17550	19.09	20221206	4.81	N	419530	500	42 억		508431	N	N	0	N	00	N
22	20231027	111222	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20200	430	2	2.18	313880310	15852	18.77	19770	20300	19410	25700	13840	19770	19800.68	5.92	0	-4188	21223	20496	19773	19046	18323	20860	19410	43	5930	500	13830	50	1	8590930	1735	-6.36	3.69	12	0.18	-3177.00	5478.00	50000	20230126	-59.60	17550	20221206	15.10	50000	-59.60	20230126	18120	11.48	20231024	50000	-59.60	20230126	17550	15.10	20221206	4.81	N	419530	500	42 억		508431	N	N	0	N	00	N
23	20231027	101209	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	19530	-240	5	-1.21	194028620	9874	11.69	19770	20000	19410	25700	13840	19770	19650.46	5.92	0	-4840	21223	20496	19773	19046	18323	20860	19410	43	5930	500	13830	10	1	8590930	1678	-6.15	3.57	12	0.11	-3177.00	5478.00	50000	20230126	-60.94	17550	20221206	11.28	50000	-60.94	20230126	18120	7.78	20231024	50000	-60.94	20230126	17550	11.28	20221206	4.81	N	419530	500	42 억		508431	N	N	0	N	00	N
24	20231027	091216	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	19830	60	2	0.30	37976090	1919	2.27	19770	20000	19700	25700	13840	19770	19789.52	5.92	0	-935	21223	20496	19773	19046	18323	20860	19410	43	5930	500	13830	10	1	8590930	1704	-6.24	3.62	12	0.02	-3177.00	5478.00	50000	20230126	-60.34	17550	20221206	12.99	50000	-60.34	20230126	18120	9.44	20231024	50000	-60.34	20230126	17550	12.99	20221206	4.81	N	419530	500	42 억		508431	N	N	0	N	00	N
25	20231026	161157	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	19770	-330	5	-1.64	1673612820	84364	155.39	19350	20500	19050	26100	14100	20100	19838.56	6.03	0	-9426	20926	20512	19936	19522	18946	20720	19730	43	6000	500	14070	10	1	8590930	1698	-6.22	3.61	12	0.98	-3177.00	5478.00	50000	20230126	-60.46	17550	20221206	12.65	50000	-60.46	20230126	18120	9.11	20231024	50000	-60.46	20230126	17550	12.65	20221206	4.86	N	419530	500	42 억		517878	N	N	0	N	00	N
26	20231026	151154	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20000	-100	5	-0.50	1654600860	83401	153.61	19350	20500	19050	26100	14100	20100	19839.10	6.03	0	-9386	20926	20512	19936	19522	18946	20720	19730	43	6000	500	14070	50	1	8590930	1718	-6.30	3.65	12	0.97	-3177.00	5478.00	50000	20230126	-60.00	17550	20221206	13.96	50000	-60.00	20230126	18120	10.38	20231024	50000	-60.00	20230126	17550	13.96	20221206	4.86	N	419530	500	42 억		517878	N	N	0	N	00	N
27	20231026	141157	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20050	-50	5	-0.25	1441635560	72765	134.02	19350	20500	19050	26100	14100	20100	19812.21	6.03	0	-6777	20926	20512	19936	19522	18946	20720	19730	43	6000	500	14070	50	1	8590930	1722	-6.31	3.66	12	0.85	-3177.00	5478.00	50000	20230126	-59.90	17550	20221206	14.25	50000	-59.90	20230126	18120	10.65	20231024	50000	-59.90	20230126	17550	14.25	20221206	4.86	N	419530	500	42 억		517878	N	N	0	N	00	N
28	20231026	131154	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20200	100	2	0.50	1052328770	53360	98.28	19350	20500	19050	26100	14100	20100	19721.30	6.03	0	-5942	20926	20512	19936	19522	18946	20720	19730	43	6000	500	14070	50	1	8590930	1735	-6.36	3.69	12	0.62	-3177.00	5478.00	50000	20230126	-59.60	17550	20221206	15.10	50000	-59.60	20230126	18120	11.48	20231024	50000	-59.60	20230126	17550	15.10	20221206	4.86	N	419530	500	42 억		517878	N	N	0	N	00	N
29	20231026	121147	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	19500	-600	5	-2.99	794840130	40408	74.43	19350	20500	19050	26100	14100	20100	19670.37	6.03	0	-9045	20926	20512	19936	19522	18946	20720	19730	43	6000	500	14070	10	1	8590930	1675	-6.14	3.56	12	0.47	-3177.00	5478.00	50000	20230126	-61.00	17550	20221206	11.11	50000	-61.00	20230126	18120	7.62	20231024	50000	-61.00	20230126	17550	11.11	20221206	4.86	N	419530	500	42 억		517878	N	N	0	N	00	N
30	20231026	111204	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	19440	-660	5	-3.28	667913510	33957	62.54	19350	20500	19050	26100	14100	20100	19669.39	6.03	0	-6710	20926	20512	19936	19522	18946	20720	19730	43	6000	500	14070	10	1	8590930	1670	-6.12	3.55	12	0.40	-3177.00	5478.00	50000	20230126	-61.12	17550	20221206	10.77	50000	-61.12	20230126	18120	7.28	20231024	50000	-61.12	20230126	17550	10.77	20221206	4.86	N	419530	500	42 억		517878	N	N	0	N	00	N
31	20231026	101159	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	19910	-190	5	-0.95	526088350	26699	49.18	19350	20500	19050	26100	14100	20100	19704.42	6.03	0	-5286	20926	20512	19936	19522	18946	20720	19730	43	6000	500	14070	10	1	8590930	1710	-6.27	3.63	12	0.31	-3177.00	5478.00	50000	20230126	-60.18	17550	20221206	13.45	50000	-60.18	20230126	18120	9.88	20231024	50000	-60.18	20230126	17550	13.45	20221206	4.86	N	419530	500	42 억		517878	N	N	0	N	00	N
32	20231026	091156	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	19490	-610	5	-3.03	104329660	5416	9.98	19350	19500	19050	26100	14100	20100	19263.23	6.03	0	1040	20926	20512	19936	19522	18946	20720	19730	43	6000	500	14070	10	1	8590930	1674	-6.13	3.56	12	0.06	-3177.00	5478.00	50000	20230126	-61.02	17550	20221206	11.05	50000	-61.02	20230126	18120	7.56	20231024	50000	-61.02	20230126	17550	11.05	20221206	4.86	N	419530	500	42 억		517878	N	N	0	N	00	N
33	20231025	161157	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20100	690	2	3.55	1065838920	53319	111.93	19780	20350	19360	25200	13590	19410	19989.59	5.98	0	2047	20390	19900	19010	18520	17630	20145	18765	43	5790	500	13580	50	1	8590930	1727	-6.33	3.67	12	0.62	-3177.00	5478.00	50000	20230126	-59.80	17550	20221206	14.53	50000	-59.80	20230126	18120	10.93	20231024	50000	-59.80	20230126	17550	14.53	20221206	4.85	N	419530	500	42 억		513976	N	N	0	N	00	N
34	20231025	151155	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20000	590	2	3.04	1047370640	52397	109.99	19780	20350	19360	25200	13590	19410	19989.13	5.98	0	2088	20390	19900	19010	18520	17630	20145	18765	43	5790	500	13580	50	1	8590930	1718	-6.30	3.65	12	0.61	-3177.00	5478.00	50000	20230126	-60.00	17550	20221206	13.96	50000	-60.00	20230126	18120	10.38	20231024	50000	-60.00	20230126	17550	13.96	20221206	4.85	N	419530	500	42 억		513976	N	N	0	N	00	N
35	20231025	141151	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20100	690	2	3.55	957020420	47899	100.55	19780	20350	19360	25200	13590	19410	19979.97	5.98	0	4798	20390	19900	19010	18520	17630	20145	18765	43	5790	500	13580	50	1	8590930	1727	-6.33	3.67	12	0.56	-3177.00	5478.00	50000	20230126	-59.80	17550	20221206	14.53	50000	-59.80	20230126	18120	10.93	20231024	50000	-59.80	20230126	17550	14.53	20221206	4.85	N	419530	500	42 억		513976	N	N	0	N	00	N
36	20231025	131152	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20050	640	2	3.30	740414870	37146	77.98	19780	20300	19360	25200	13590	19410	19932.56	5.98	0	-655	20390	19900	19010	18520	17630	20145	18765	43	5790	500	13580	50	1	8590930	1722	-6.31	3.66	12	0.43	-3177.00	5478.00	50000	20230126	-59.90	17550	20221206	14.25	50000	-59.90	20230126	18120	10.65	20231024	50000	-59.90	20230126	17550	14.25	20221206	4.85	N	419530	500	42 억		513976	N	N	0	N	00	N
37	20231025	121156	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20200	790	2	4.07	659884370	33133	69.55	19780	20300	19360	25200	13590	19410	19916.23	5.98	0	-176	20390	19900	19010	18520	17630	20145	18765	43	5790	500	13580	50	1	8590930	1735	-6.36	3.69	12	0.39	-3177.00	5478.00	50000	20230126	-59.60	17550	20221206	15.10	50000	-59.60	20230126	18120	11.48	20231024	50000	-59.60	20230126	17550	15.10	20221206	4.85	N	419530	500	42 억		513976	N	N	0	N	00	N
38	20231025	111156	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	20200	790	2	4.07	591649370	29753	62.46	19780	20300	19360	25200	13590	19410	19885.37	5.98	0	194	20390	19900	19010	18520	17630	20145	18765	43	5790	500	13580	50	1	8590930	1735	-6.36	3.69	12	0.35	-3177.00	5478.00	50000	20230126	-59.60	17550	20221206	15.10	50000	-59.60	20230126	18120	11.48	20231024	50000	-59.60	20230126	17550	15.10	20221206	4.85	N	419530	500	42 억		513976	N	N	0	N	00	N
39	20231025	101157	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	19810	400	2	2.06	386873380	19579	41.10	19780	20100	19360	25200	13590	19410	19759.61	5.98	0	520	20390	19900	19010	18520	17630	20145	18765	43	5790	500	13580	10	1	8590930	1702	-6.24	3.62	12	0.23	-3177.00	5478.00	50000	20230126	-60.38	17550	20221206	12.88	50000	-60.38	20230126	18120	9.33	20231024	50000	-60.38	20230126	17550	12.88	20221206	4.85	N	419530	500	42 억		513976	N	N	0	N	00	N
40	20231025	091152	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	19500	90	2	0.46	60185170	3086	6.48	19780	19780	19360	25200	13590	19410	19502.65	5.98	0	-2016	20390	19900	19010	18520	17630	20145	18765	43	5790	500	13580	10	1	8590930	1675	-6.14	3.56	12	0.04	-3177.00	5478.00	50000	20230126	-61.00	17550	20221206	11.11	50000	-61.00	20230126	18120	7.62	20231024	50000	-61.00	20230126	17550	11.11	20221206	4.85	N	419530	500	42 억		513976	N	N	0	N	00	N
41	20231024	161124	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	19410	660	2	3.52	888120750	47220	88.41	19000	19500	18120	24350	13130	18750	18806.65	5.92	0	3564	19936	19342	18896	18302	17856	19120	18080	43	5600	500	13120	10	1	8590930	1667	-6.11	3.54	12	0.55	-3177.00	5478.00	50000	20230126	-61.18	17550	20221206	10.60	50000	-61.18	20230126	18120	7.12	20231024	50000	-61.18	20230126	17550	10.60	20221206	4.72	N	419530	500	42 억		508988	N	N	0	N	00	N
42	20231024	151144	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	19470	720	2	3.84	811218710	43263	81.00	19000	19490	18120	24350	13130	18750	18750.87	5.92	0	2448	19936	19342	18896	18302	17856	19120	18080	43	5600	500	13120	10	1	8590930	1673	-6.13	3.55	12	0.50	-3177.00	5478.00	50000	20230126	-61.06	17550	20221206	10.94	50000	-61.06	20230126	18120	7.45	20231024	50000	-61.06	20230126	17550	10.94	20221206	4.72	N	419530	500	42 억		508988	N	N	0	N	00	N
43	20231024	141127	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	19190	440	2	2.35	643096470	34534	64.66	19000	19250	18120	24350	13130	18750	18622.13	5.92	0	1497	19936	19342	18896	18302	17856	19120	18080	43	5600	500	13120	10	1	8590930	1649	-6.04	3.50	12	0.40	-3177.00	5478.00	50000	20230126	-61.62	17550	20221206	9.34	50000	-61.62	20230126	18120	5.91	20231024	50000	-61.62	20230126	17550	9.34	20221206	4.72	N	419530	500	42 억		508988	N	N	0	N	00	N
44	20231024	131130	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	18750	0	3	0.00	452133160	24492	45.85	19000	19100	18120	24350	13130	18750	18460.44	5.92	0	-1554	19936	19342	18896	18302	17856	19120	18080	43	5600	500	13120	10	1	8590930	1611	-5.90	3.42	12	0.29	-3177.00	5478.00	50000	20230126	-62.50	17550	20221206	6.84	50000	-62.50	20230126	18120	3.48	20231024	50000	-62.50	20230126	17550	6.84	20221206	4.72	N	419530	500	42 억		508988	N	N	0	N	00	N
45	20231024	121144	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	18610	-140	5	-0.75	424704190	23022	43.10	19000	19100	18120	24350	13130	18750	18447.75	5.92	0	-1801	19936	19342	18896	18302	17856	19120	18080	43	5600	500	13120	10	1	8590930	1599	-5.86	3.40	12	0.27	-3177.00	5478.00	50000	20230126	-62.78	17550	20221206	6.04	50000	-62.78	20230126	18120	2.70	20231024	50000	-62.78	20230126	17550	6.04	20221206	4.72	N	419530	500	42 억		508988	N	N	0	N	00	N
46	20231024	111138	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	18620	-130	5	-0.69	389126570	21111	39.52	19000	19100	18120	24350	13130	18750	18432.41	5.92	0	-1807	19936	19342	18896	18302	17856	19120	18080	43	5600	500	13120	10	1	8590930	1600	-5.86	3.40	12	0.25	-3177.00	5478.00	50000	20230126	-62.76	17550	20221206	6.10	50000	-62.76	20230126	18120	2.76	20231024	50000	-62.76	20230126	17550	6.10	20221206	4.72	N	419530	500	42 억		508988	N	N	0	N	00	N
47	20231024	101129	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	18370	-380	5	-2.03	176503820	9463	17.72	19000	19100	18370	24350	13130	18750	18651.99	5.92	0	-2472	19936	19342	18896	18302	17856	19120	18080	43	5600	500	13120	10	1	8590930	1578	-5.78	3.35	12	0.11	-3177.00	5478.00	50000	20230126	-63.26	17550	20221206	4.67	50000	-63.26	20230126	18150	1.21	20231020	50000	-63.26	20230126	17550	4.67	20221206	4.72	N	419530	500	42 억		508988	N	N	0	N	00	N
48	20231024	091136	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	19070	320	2	1.71	37114100	1959	3.67	19000	19100	18750	24350	13130	18750	18945.43	5.92	0	-77	19936	19342	18896	18302	17856	19120	18080	43	5600	500	13120	10	1	8590930	1638	-6.00	3.48	12	0.02	-3177.00	5478.00	50000	20230126	-61.86	17550	20221206	8.66	50000	-61.86	20230126	18150	5.07	20231020	50000	-61.86	20230126	17550	8.66	20221206	4.72	N	419530	500	42 억		508988	N	N	0	N	00	N
49	20231023	161119	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	18750	-150	5	-0.79	1007380120	53212	30.21	18900	19490	18450	24550	13230	18900	18932.36	5.83	0	7763	20466	19682	18916	18132	17366	19300	17750	43	5650	500	13230	10	1	8590930	1611	-5.90	3.42	12	0.62	-3177.00	5478.00	50000	20230126	-62.50	17550	20221206	6.84	50000	-62.50	20230126	18150	3.31	20231020	50000	-62.50	20230126	17550	6.84	20221206	4.75	N	419530	500	42 억		501139	N	N	0	N	00	N
50	20231023	151125	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	18620	-280	5	-1.48	969229680	51166	29.05	18900	19490	18450	24550	13230	18900	18943.10	5.83	0	7502	20466	19682	18916	18132	17366	19300	17750	43	5650	500	13230	10	1	8590930	1600	-5.86	3.40	12	0.60	-3177.00	5478.00	50000	20230126	-62.76	17550	20221206	6.10	50000	-62.76	20230126	18150	2.59	20231020	50000	-62.76	20230126	17550	6.10	20221206	4.75	N	419530	500	42 억		501139	N	N	0	N	00	N
51	20231023	141122	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	18900	0	3	0.00	692164220	36264	20.59	18900	19490	18500	24550	13230	18900	19088.37	5.83	0	3604	20466	19682	18916	18132	17366	19300	17750	43	5650	500	13230	10	1	8590930	1624	-5.95	3.45	12	0.42	-3177.00	5478.00	50000	20230126	-62.20	17550	20221206	7.69	50000	-62.20	20230126	18150	4.13	20231020	50000	-62.20	20230126	17550	7.69	20221206	4.75	N	419530	500	42 억		501139	N	N	0	N	00	N
52	20231023	131130	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	19000	100	2	0.53	613671350	32120	18.23	18900	19490	18500	24550	13230	18900	19107.52	5.83	0	4256	20466	19682	18916	18132	17366	19300	17750	43	5650	500	13230	10	1	8590930	1632	-5.98	3.47	12	0.37	-3177.00	5478.00	50000	20230126	-62.00	17550	20221206	8.26	50000	-62.00	20230126	18150	4.68	20231020	50000	-62.00	20230126	17550	8.26	20221206	4.75	N	419530	500	42 억		501139	N	N	0	N	00	N
53	20231023	121118	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	18940	40	2	0.21	535540850	28003	15.90	18900	19490	18500	24550	13230	18900	19126.84	5.83	0	3193	20466	19682	18916	18132	17366	19300	17750	43	5650	500	13230	10	1	8590930	1627	-5.96	3.46	12	0.33	-3177.00	5478.00	50000	20230126	-62.12	17550	20221206	7.92	50000	-62.12	20230126	18150	4.35	20231020	50000	-62.12	20230126	17550	7.92	20221206	4.75	N	419530	500	42 억		501139	N	N	0	N	00	N
54	20231023	111117	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	19080	180	2	0.95	406305770	21209	12.04	18900	19490	18500	24550	13230	18900	19160.92	5.83	0	4936	20466	19682	18916	18132	17366	19300	17750	43	5650	500	13230	10	1	8590930	1639	-6.01	3.48	12	0.25	-3177.00	5478.00	50000	20230126	-61.84	17550	20221206	8.72	50000	-61.84	20230126	18150	5.12	20231020	50000	-61.84	20230126	17550	8.72	20221206	4.75	N	419530	500	42 억		501139	N	N	0	N	00	N
55	20231023	101109	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	19050	150	2	0.79	215398560	11289	6.41	18900	19490	18500	24550	13230	18900	19085.32	5.83	0	1459	20466	19682	18916	18132	17366	19300	17750	43	5650	500	13230	10	1	8590930	1637	-6.00	3.48	12	0.13	-3177.00	5478.00	50000	20230126	-61.90	17550	20221206	8.55	50000	-61.90	20230126	18150	4.96	20231020	50000	-61.90	20230126	17550	8.55	20221206	4.75	N	419530	500	42 억		501139	N	N	0	N	00	N
56	20231023	091131	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	19250	350	2	1.85	89929600	4738	2.69	18900	19490	18500	24550	13230	18900	18985.94	5.83	0	2690	20466	19682	18916	18132	17366	19300	17750	43	5650	500	13230	10	1	8590930	1654	-6.06	3.51	12	0.06	-3177.00	5478.00	50000	20230126	-61.50	17550	20221206	9.69	50000	-61.50	20230126	18150	6.06	20231020	50000	-61.50	20230126	17550	9.69	20221206	4.75	N	419530	500	42 억		501139	N	N	0	N	00	N
57	20231020	161112	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	18900	-720	5	-3.67	3288944870	175901	254.45	19150	19700	18150	25500	13740	19620	18697.47	5.82	0	-33017	20720	20170	19800	19250	18880	19985	19065	43	5880	500	13730	10	1	8590930	1624	-5.95	3.45	12	2.05	-3177.00	5478.00	50000	20230126	-62.20	17550	20221206	7.69	50000	-62.20	20230126	18150	4.13	20231020	50000	-62.20	20230126	17550	7.69	20221206	4.78	N	419530	500	42 억		499615	N	N	0	N	00	N
58	20231020	151110	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	19040	-580	5	-2.96	3149724490	168540	243.80	19150	19700	18150	25500	13740	19620	18688.27	5.82	0	-33830	20720	20170	19800	19250	18880	19985	19065	43	5880	500	13730	10	1	8590930	1636	-5.99	3.48	12	1.96	-3177.00	5478.00	50000	20230126	-61.92	17550	20221206	8.49	50000	-61.92	20230126	18150	4.90	20231020	50000	-61.92	20230126	17550	8.49	20221206	4.78	N	419530	500	42 억		499615	N	N	0	N	00	N
59	20231020	141124	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	19240	-380	5	-1.94	2854029810	153123	221.50	19150	19700	18150	25500	13740	19620	18638.79	5.82	0	-29896	20720	20170	19800	19250	18880	19985	19065	43	5880	500	13730	10	1	8590930	1653	-6.06	3.51	12	1.78	-3177.00	5478.00	50000	20230126	-61.52	17550	20221206	9.63	50000	-61.52	20230126	18150	6.01	20231020	50000	-61.52	20230126	17550	9.63	20221206	4.78	N	419530	500	42 억		499615	N	N	0	N	00	N
60	20231020	131054	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	18540	-1080	5	-5.50	2355041800	126774	183.38	19150	19620	18150	25500	13740	19620	18576.67	5.82	0	-29513	20720	20170	19800	19250	18880	19985	19065	43	5880	500	13730	10	1	8590930	1593	-5.84	3.38	12	1.48	-3177.00	5478.00	50000	20230126	-62.92	17550	20221206	5.64	50000	-62.92	20230126	18150	2.15	20231020	50000	-62.92	20230126	17550	5.64	20221206	4.78	N	419530	500	42 억		499615	N	N	0	N	00	N
61	20231020	121105	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	18430	-1190	5	-6.07	1933348670	104039	150.50	19150	19620	18150	25500	13740	19620	18582.89	5.82	0	-22021	20720	20170	19800	19250	18880	19985	19065	43	5880	500	13730	10	1	8590930	1583	-5.80	3.36	12	1.21	-3177.00	5478.00	50000	20230126	-63.14	17550	20221206	5.01	50000	-63.14	20230126	18150	1.54	20231020	50000	-63.14	20230126	17550	5.01	20221206	4.78	N	419530	500	42 억		499615	N	N	0	N	00	N
62	20231020	111116	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	18460	-1160	5	-5.91	1407886340	75307	108.93	19150	19620	18410	25500	13740	19620	18695.25	5.82	0	-16035	20720	20170	19800	19250	18880	19985	19065	43	5880	500	13730	10	1	8590930	1586	-5.81	3.37	12	0.88	-3177.00	5478.00	50000	20230126	-63.08	17550	20221206	5.19	50000	-63.08	20230126	18410	0.27	20231020	50000	-63.08	20230126	17550	5.19	20221206	4.78	N	419530	500	42 억		499615	N	N	0	N	00	N
63	20231020	101107	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	18590	-1030	5	-5.25	903394050	48024	69.47	19150	19620	18570	25500	13740	19620	18811.25	5.82	0	-14522	20720	20170	19800	19250	18880	19985	19065	43	5880	500	13730	10	1	8590930	1597	-5.85	3.39	12	0.56	-3177.00	5478.00	50000	20230126	-62.82	17550	20221206	5.93	50000	-62.82	20230126	18570	0.11	20231020	50000	-62.82	20230126	17550	5.93	20221206	4.78	N	419530	500	42 억		499615	N	N	0	N	00	N
64	20231020	091104	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	19110	-510	5	-2.60	136393110	7116	10.29	19150	19620	19100	25500	13740	19620	19166.91	5.82	0	-2173	20720	20170	19800	19250	18880	19985	19065	43	5880	500	13730	10	1	8590930	1642	-6.02	3.49	12	0.08	-3177.00	5478.00	50000	20230126	-61.78	17550	20221206	8.89	50000	-61.78	20230126	19050	0.31	20230818	50000	-61.78	20230126	17550	8.89	20221206	4.78	N	419530	500	42 억		499615	N	N	0	N	00	N
65	20231019	161104	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	19620	-780	5	-3.82	1349024400	68586	117.94	20050	20350	19430	26500	14300	20400	19669.13	5.93	0	-10247	21466	20932	20566	20032	19666	20750	19850	43	6100	500	14280	10	1	8590930	1686	-6.18	3.58	12	0.80	-3177.00	5478.00	50000	20230126	-60.76	17550	20221206	11.79	50000	-60.76	20230126	19050	2.99	20230818	50000	-60.76	20230126	17550	11.79	20221206	4.90	N	419530	500	42 억		509071	N	N	0	N	00	N
66	20231019	151050	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	19580	-820	5	-4.02	1277311490	64927	111.65	20050	20350	19430	26500	14300	20400	19673.02	5.93	0	-10236	21466	20932	20566	20032	19666	20750	19850	43	6100	500	14280	10	1	8590930	1682	-6.16	3.57	12	0.76	-3177.00	5478.00	50000	20230126	-60.84	17550	20221206	11.57	50000	-60.84	20230126	19050	2.78	20230818	50000	-60.84	20230126	17550	11.57	20221206	4.90	N	419530	500	42 억		509071	N	N	0	N	00	N
67	20231019	141107	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	19530	-870	5	-4.26	1135788300	57722	99.26	20050	20350	19430	26500	14300	20400	19676.85	5.93	0	-8667	21466	20932	20566	20032	19666	20750	19850	43	6100	500	14280	10	1	8590930	1678	-6.15	3.57	12	0.67	-3177.00	5478.00	50000	20230126	-60.94	17550	20221206	11.28	50000	-60.94	20230126	19050	2.52	20230818	50000	-60.94	20230126	17550	11.28	20221206	4.90	N	419530	500	42 억		509071	N	N	0	N	00	N
68	20231019	131057	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	19490	-910	5	-4.46	1035817270	52604	90.46	20050	20350	19430	26500	14300	20400	19690.82	5.93	0	-8132	21466	20932	20566	20032	19666	20750	19850	43	6100	500	14280	10	1	8590930	1674	-6.13	3.56	12	0.61	-3177.00	5478.00	50000	20230126	-61.02	17550	20221206	11.05	50000	-61.02	20230126	19050	2.31	20230818	50000	-61.02	20230126	17550	11.05	20221206	4.90	N	419530	500	42 억		509071	N	N	0	N	00	N
69	20231019	121105	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	19550	-850	5	-4.17	798653880	40439	69.54	20050	20350	19500	26500	14300	20400	19749.56	5.93	0	-8816	21466	20932	20566	20032	19666	20750	19850	43	6100	500	14280	10	1	8590930	1680	-6.15	3.57	12	0.47	-3177.00	5478.00	50000	20230126	-60.90	17550	20221206	11.40	50000	-60.90	20230126	19050	2.62	20230818	50000	-60.90	20230126	17550	11.40	20221206	4.90	N	419530	500	42 억		509071	N	N	0	N	00	N
70	20231019	111057	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	19710	-690	5	-3.38	503466840	25384	43.65	20050	20350	19640	26500	14300	20400	19833.98	5.93	0	-6870	21466	20932	20566	20032	19666	20750	19850	43	6100	500	14280	10	1	8590930	1693	-6.20	3.60	12	0.30	-3177.00	5478.00	50000	20230126	-60.58	17550	20221206	12.31	50000	-60.58	20230126	19050	3.46	20230818	50000	-60.58	20230126	17550	12.31	20221206	4.90	N	419530	500	42 억		509071	N	N	0	N	00	N
71	20231019	101053	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	19860	-540	5	-2.65	288765810	14528	24.98	20050	20350	19640	26500	14300	20400	19876.43	5.93	0	-2607	21466	20932	20566	20032	19666	20750	19850	43	6100	500	14280	10	1	8590930	1706	-6.25	3.63	12	0.17	-3177.00	5478.00	50000	20230126	-60.28	17550	20221206	13.16	50000	-60.28	20230126	19050	4.25	20230818	50000	-60.28	20230126	17550	13.16	20221206	4.90	N	419530	500	42 억		509071	N	N	0	N	00	N
72	20231019	091101	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	19900	-500	5	-2.45	162369390	8168	14.05	20050	20350	19640	26500	14300	20400	19878.59	5.93	0	-2821	21466	20932	20566	20032	19666	20750	19850	43	6100	500	14280	10	1	8590930	1710	-6.26	3.63	12	0.10	-3177.00	5478.00	50000	20230126	-60.20	17550	20221206	13.39	50000	-60.20	20230126	19050	4.46	20230818	50000	-60.20	20230126	17550	13.39	20221206	4.90	N	419530	500	42 억		509071	N	N	0	N	00	N
73	20231018	161106	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20400	-450	5	-2.16	1176881600	57689	84.81	20850	21100	20200	27100	14600	20850	20400.45	5.85	0	1373	21783	21316	20983	20516	20183	21550	20750	43	6250	500	14590	50	1	8590930	1753	-6.42	3.72	12	0.67	-3177.00	5478.00	50000	20230126	-59.20	17550	20221206	16.24	50000	-59.20	20230126	19050	7.09	20230818	50000	-59.20	20230126	17550	16.24	20221206	5.07	N	419530	500	42 억		502579	N	N	0	N	00	N
74	20231018	151056	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20500	-350	5	-1.68	1100211600	53923	79.28	20850	21100	20200	27100	14600	20850	20403.38	5.85	0	1108	21783	21316	20983	20516	20183	21550	20750	43	6250	500	14590	50	1	8590930	1761	-6.45	3.74	12	0.63	-3177.00	5478.00	50000	20230126	-59.00	17550	20221206	16.81	50000	-59.00	20230126	19050	7.61	20230818	50000	-59.00	20230126	17550	16.81	20221206	5.07	N	419530	500	42 억		502579	N	N	0	N	00	N
75	20231018	141040	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20350	-500	5	-2.40	857526350	41996	61.74	20850	21100	20200	27100	14600	20850	20419.24	5.85	0	-199	21783	21316	20983	20516	20183	21550	20750	43	6250	500	14590	50	1	8590930	1748	-6.41	3.71	12	0.49	-3177.00	5478.00	50000	20230126	-59.30	17550	20221206	15.95	50000	-59.30	20230126	19050	6.82	20230818	50000	-59.30	20230126	17550	15.95	20221206	5.07	N	419530	500	42 억		502579	N	N	0	N	00	N
76	20231018	131037	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20400	-450	5	-2.16	749117200	36688	53.94	20850	21100	20200	27100	14600	20850	20418.59	5.85	0	329	21783	21316	20983	20516	20183	21550	20750	43	6250	500	14590	50	1	8590930	1753	-6.42	3.72	12	0.43	-3177.00	5478.00	50000	20230126	-59.20	17550	20221206	16.24	50000	-59.20	20230126	19050	7.09	20230818	50000	-59.20	20230126	17550	16.24	20221206	5.07	N	419530	500	42 억		502579	N	N	0	N	00	N
77	20231018	121057	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20550	-300	5	-1.44	698580600	34219	50.31	20850	21100	20200	27100	14600	20850	20414.99	5.85	0	591	21783	21316	20983	20516	20183	21550	20750	43	6250	500	14590	50	1	8590930	1765	-6.47	3.75	12	0.40	-3177.00	5478.00	50000	20230126	-58.90	17550	20221206	17.09	50000	-58.90	20230126	19050	7.87	20230818	50000	-58.90	20230126	17550	17.09	20221206	5.07	N	419530	500	42 억		502579	N	N	0	N	00	N
78	20231018	111048	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20450	-400	5	-1.92	623277800	30547	44.91	20850	21100	20200	27100	14600	20850	20403.90	5.85	0	2170	21783	21316	20983	20516	20183	21550	20750	43	6250	500	14590	50	1	8590930	1757	-6.44	3.73	12	0.36	-3177.00	5478.00	50000	20230126	-59.10	17550	20221206	16.52	50000	-59.10	20230126	19050	7.35	20230818	50000	-59.10	20230126	17550	16.52	20221206	5.07	N	419530	500	42 억		502579	N	N	0	N	00	N
79	20231018	101101	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20350	-500	5	-2.40	391696250	19160	28.17	20850	21100	20200	27100	14600	20850	20443.44	5.85	0	16	21783	21316	20983	20516	20183	21550	20750	43	6250	500	14590	50	1	8590930	1748	-6.41	3.71	12	0.22	-3177.00	5478.00	50000	20230126	-59.30	17550	20221206	15.95	50000	-59.30	20230126	19050	6.82	20230818	50000	-59.30	20230126	17550	15.95	20221206	5.07	N	419530	500	42 억		502579	N	N	0	N	00	N
80	20231018	091041	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20900	50	2	0.24	40747000	1960	2.88	20850	21100	20650	27100	14600	20850	20789.29	5.85	0	-138	21783	21316	20983	20516	20183	21550	20750	43	6250	500	14590	50	1	8590930	1796	-6.58	3.82	12	0.02	-3177.00	5478.00	50000	20230126	-58.20	17550	20221206	19.09	50000	-58.20	20230126	19050	9.71	20230818	50000	-58.20	20230126	17550	19.09	20221206	5.07	N	419530	500	42 억		502579	N	N	0	N	00	N
81	20231017	161046	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20850	200	2	0.97	1422213300	67585	90.38	20700	21450	20650	26800	14500	20650	21043.48	5.63	0	16945	22083	21366	20833	20116	19583	21100	19850	43	6150	500	14450	50	1	8590930	1791	-6.56	3.81	12	0.79	-3177.00	5478.00	50000	20230126	-58.30	17550	20221206	18.80	50000	-58.30	20230126	19050	9.45	20230818	50000	-58.30	20230126	17550	18.80	20221206	5.14	N	419530	500	42 억		484017	N	N	0	N	00	N
82	20231017	151054	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20800	150	2	0.73	1352895400	64262	85.94	20700	21450	20650	26800	14500	20650	21052.81	5.63	0	16168	22083	21366	20833	20116	19583	21100	19850	43	6150	500	14450	50	1	8590930	1787	-6.55	3.80	12	0.75	-3177.00	5478.00	50000	20230126	-58.40	17550	20221206	18.52	50000	-58.40	20230126	19050	9.19	20230818	50000	-58.40	20230126	17550	18.52	20221206	5.14	N	419530	500	42 억		484017	N	N	0	N	00	N
83	20231017	141055	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21050	400	2	1.94	891710500	42251	56.50	20700	21450	20650	26800	14500	20650	21105.07	5.63	0	4559	22083	21366	20833	20116	19583	21100	19850	43	6150	500	14450	50	1	8590930	1808	-6.63	3.84	12	0.49	-3177.00	5478.00	50000	20230126	-57.90	17550	20221206	19.94	50000	-57.90	20230126	19050	10.50	20230818	50000	-57.90	20230126	17550	19.94	20221206	5.14	N	419530	500	42 억		484017	N	N	0	N	00	N
84	20231017	131047	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21300	650	2	3.15	695970600	32983	44.11	20700	21450	20650	26800	14500	20650	21100.89	5.63	0	4920	22083	21366	20833	20116	19583	21100	19850	43	6150	500	14450	50	1	8590930	1830	-6.70	3.89	12	0.38	-3177.00	5478.00	50000	20230126	-57.40	17550	20221206	21.37	50000	-57.40	20230126	19050	11.81	20230818	50000	-57.40	20230126	17550	21.37	20221206	5.14	N	419530	500	42 억		484017	N	N	0	N	00	N
85	20231017	121052	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21300	650	2	3.15	630209150	29888	39.97	20700	21450	20650	26800	14500	20650	21085.69	5.63	0	5273	22083	21366	20833	20116	19583	21100	19850	43	6150	500	14450	50	1	8590930	1830	-6.70	3.89	12	0.35	-3177.00	5478.00	50000	20230126	-57.40	17550	20221206	21.37	50000	-57.40	20230126	19050	11.81	20230818	50000	-57.40	20230126	17550	21.37	20221206	5.14	N	419530	500	42 억		484017	N	N	0	N	00	N
86	20231017	111041	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21250	600	2	2.91	509891700	24240	32.42	20700	21350	20650	26800	14500	20650	21035.14	5.63	0	4405	22083	21366	20833	20116	19583	21100	19850	43	6150	500	14450	50	1	8590930	1826	-6.69	3.88	12	0.28	-3177.00	5478.00	50000	20230126	-57.50	17550	20221206	21.08	50000	-57.50	20230126	19050	11.55	20230818	50000	-57.50	20230126	17550	21.08	20221206	5.14	N	419530	500	42 억		484017	N	N	0	N	00	N
87	20231017	101033	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21200	550	2	2.66	370646000	17680	23.64	20700	21200	20650	26800	14500	20650	20964.14	5.63	0	3636	22083	21366	20833	20116	19583	21100	19850	43	6150	500	14450	50	1	8590930	1821	-6.67	3.87	12	0.21	-3177.00	5478.00	50000	20230126	-57.60	17550	20221206	20.80	50000	-57.60	20230126	19050	11.29	20230818	50000	-57.60	20230126	17550	20.80	20221206	5.14	N	419530	500	42 억		484017	N	N	0	N	00	N
88	20231017	091046	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20650	0	3	0.00	146880750	7047	9.42	20700	21150	20650	26800	14500	20650	20843.02	5.63	0	1099	22083	21366	20833	20116	19583	21100	19850	43	6150	500	14450	50	1	8590930	1774	-6.50	3.77	12	0.08	-3177.00	5478.00	50000	20230126	-58.70	17550	20221206	17.66	50000	-58.70	20230126	19050	8.40	20230818	50000	-58.70	20230126	17550	17.66	20221206	5.14	N	419530	500	42 억		484017	N	N	0	N	00	N
89	20231016	161042	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20650	-1050	5	-4.84	1540062100	74506	134.03	21200	21550	20300	28200	15200	21700	20670.30	5.55	0	8161	22433	22066	21583	21216	20733	21825	20975	43	6500	500	15190	50	1	8590930	1774	-6.50	3.77	12	0.87	-3177.00	5478.00	50000	20230126	-58.70	17550	20221206	17.66	50000	-58.70	20230126	19050	8.40	20230818	50000	-58.70	20230126	17550	17.66	20221206	5.15	N	419530	500	42 억		476594	N	N	0	N	00	N
90	20231016	151043	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20600	-1100	5	-5.07	1488653050	72011	129.54	21200	21550	20300	28200	15200	21700	20672.55	5.55	0	7985	22433	22066	21583	21216	20733	21825	20975	43	6500	500	15190	50	1	8590930	1770	-6.48	3.76	12	0.84	-3177.00	5478.00	50000	20230126	-58.80	17550	20221206	17.38	50000	-58.80	20230126	19050	8.14	20230818	50000	-58.80	20230126	17550	17.38	20221206	5.15	N	419530	500	42 억		476594	N	N	0	N	00	N
91	20231016	141044	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20450	-1250	5	-5.76	1191006200	57447	103.34	21200	21550	20350	28200	15200	21700	20732.23	5.55	0	3654	22433	22066	21583	21216	20733	21825	20975	43	6500	500	15190	50	1	8590930	1757	-6.44	3.73	12	0.67	-3177.00	5478.00	50000	20230126	-59.10	17550	20221206	16.52	50000	-59.10	20230126	19050	7.35	20230818	50000	-59.10	20230126	17550	16.52	20221206	5.15	N	419530	500	42 억		476594	N	N	0	N	00	N
92	20231016	131036	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20600	-1100	5	-5.07	972813800	46794	84.18	21200	21550	20350	28200	15200	21700	20789.25	5.55	0	1281	22433	22066	21583	21216	20733	21825	20975	43	6500	500	15190	50	1	8590930	1770	-6.48	3.76	12	0.54	-3177.00	5478.00	50000	20230126	-58.80	17550	20221206	17.38	50000	-58.80	20230126	19050	8.14	20230818	50000	-58.80	20230126	17550	17.38	20221206	5.15	N	419530	500	42 억		476594	N	N	0	N	00	N
93	20231016	121038	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20650	-1050	5	-4.84	713780100	34169	61.47	21200	21550	20550	28200	15200	21700	20889.65	5.55	0	-4722	22433	22066	21583	21216	20733	21825	20975	43	6500	500	15190	50	1	8590930	1774	-6.50	3.77	12	0.40	-3177.00	5478.00	50000	20230126	-58.70	17550	20221206	17.66	50000	-58.70	20230126	19050	8.40	20230818	50000	-58.70	20230126	17550	17.66	20221206	5.15	N	419530	500	42 억		476594	N	N	0	N	00	N
94	20231016	111032	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20900	-800	5	-3.69	529840650	25277	45.47	21200	21550	20800	28200	15200	21700	20961.32	5.55	0	-6601	22433	22066	21583	21216	20733	21825	20975	43	6500	500	15190	50	1	8590930	1796	-6.58	3.82	12	0.29	-3177.00	5478.00	50000	20230126	-58.20	17550	20221206	19.09	50000	-58.20	20230126	19050	9.71	20230818	50000	-58.20	20230126	17550	19.09	20221206	5.15	N	419530	500	42 억		476594	N	N	0	N	00	N
95	20231016	101025	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21000	-700	5	-3.23	356955500	16993	30.57	21200	21550	20800	28200	15200	21700	21005.95	5.55	0	-4704	22433	22066	21583	21216	20733	21825	20975	43	6500	500	15190	50	1	8590930	1804	-6.61	3.83	12	0.20	-3177.00	5478.00	50000	20230126	-58.00	17550	20221206	19.66	50000	-58.00	20230126	19050	10.24	20230818	50000	-58.00	20230126	17550	19.66	20221206	5.15	N	419530	500	42 억		476594	N	N	0	N	00	N
96	20231016	091028	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21100	-600	5	-2.76	83369950	3948	7.10	21200	21550	21000	28200	15200	21700	21116.71	5.55	0	84	22433	22066	21583	21216	20733	21825	20975	43	6500	500	15190	50	1	8590930	1813	-6.64	3.85	12	0.05	-3177.00	5478.00	50000	20230126	-57.80	17550	20221206	20.23	50000	-57.80	20230126	19050	10.76	20230818	50000	-57.80	20230126	17550	20.23	20221206	5.15	N	419530	500	42 억		476594	N	N	0	N	00	N
97	20231012	161102	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21950	900	2	4.28	1100265150	50550	87.79	21350	22050	21300	27350	14750	21050	21765.53	5.40	0	970	21883	21466	21183	20766	20483	21325	20625	43	6300	500	14730	50	1	8590930	1886	-6.91	4.01	12	0.59	-3177.00	5478.00	50000	20230126	-56.10	17550	20221206	25.07	50000	-56.10	20230126	19050	15.22	20230818	50000	-56.10	20230126	17550	25.07	20221206	5.29	N	419530	500	42 억		464155	N	N	0	N	00	N
98	20231012	151035	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21600	550	2	2.61	948537100	43622	75.76	21350	22050	21300	27350	14750	21050	21744.47	5.40	0	1526	21883	21466	21183	20766	20483	21325	20625	43	6300	500	14730	50	1	8590930	1856	-6.80	3.94	12	0.51	-3177.00	5478.00	50000	20230126	-56.80	17550	20221206	23.08	50000	-56.80	20230126	19050	13.39	20230818	50000	-56.80	20230126	17550	23.08	20221206	5.29	N	419530	500	42 억		464155	N	N	0	N	00	N
99	20231012	141038	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21600	550	2	2.61	871187300	40046	69.55	21350	22050	21300	27350	14750	21050	21754.66	5.40	0	2691	21883	21466	21183	20766	20483	21325	20625	43	6300	500	14730	50	1	8590930	1856	-6.80	3.94	12	0.47	-3177.00	5478.00	50000	20230126	-56.80	17550	20221206	23.08	50000	-56.80	20230126	19050	13.39	20230818	50000	-56.80	20230126	17550	23.08	20221206	5.29	N	419530	500	42 억		464155	N	N	0	N	00	N
100	20231012	131037	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21700	650	2	3.09	761180250	34973	60.74	21350	22050	21300	27350	14750	21050	21764.80	5.40	0	2980	21883	21466	21183	20766	20483	21325	20625	43	6300	500	14730	50	1	8590930	1864	-6.83	3.96	12	0.41	-3177.00	5478.00	50000	20230126	-56.60	17550	20221206	23.65	50000	-56.60	20230126	19050	13.91	20230818	50000	-56.60	20230126	17550	23.65	20221206	5.29	N	419530	500	42 억		464155	N	N	0	N	00	N
101	20231012	121049	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21750	700	2	3.33	673250500	30919	53.70	21350	22050	21300	27350	14750	21050	21774.65	5.40	0	3459	21883	21466	21183	20766	20483	21325	20625	43	6300	500	14730	50	1	8590930	1869	-6.85	3.97	12	0.36	-3177.00	5478.00	50000	20230126	-56.50	17550	20221206	23.93	50000	-56.50	20230126	19050	14.17	20230818	50000	-56.50	20230126	17550	23.93	20221206	5.29	N	419530	500	42 억		464155	N	N	0	N	00	N
102	20231012	111046	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21750	700	2	3.33	598153750	27464	47.70	21350	22050	21300	27350	14750	21050	21779.56	5.40	0	4191	21883	21466	21183	20766	20483	21325	20625	43	6300	500	14730	50	1	8590930	1869	-6.85	3.97	12	0.32	-3177.00	5478.00	50000	20230126	-56.50	17550	20221206	23.93	50000	-56.50	20230126	19050	14.17	20230818	50000	-56.50	20230126	17550	23.93	20221206	5.29	N	419530	500	42 억		464155	N	N	0	N	00	N
103	20231012	101038	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21700	650	2	3.09	510366350	23435	40.70	21350	22050	21300	27350	14750	21050	21777.95	5.40	0	5406	21883	21466	21183	20766	20483	21325	20625	43	6300	500	14730	50	1	8590930	1864	-6.83	3.96	12	0.27	-3177.00	5478.00	50000	20230126	-56.60	17550	20221206	23.65	50000	-56.60	20230126	19050	13.91	20230818	50000	-56.60	20230126	17550	23.65	20221206	5.29	N	419530	500	42 억		464155	N	N	0	N	00	N
104	20231012	091047	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21500	450	2	2.14	46831200	2186	3.80	21350	21650	21300	27350	14750	21050	21423.24	5.40	0	-355	21883	21466	21183	20766	20483	21325	20625	43	6300	500	14730	50	1	8590930	1847	-6.77	3.92	12	0.03	-3177.00	5478.00	50000	20230126	-57.00	17550	20221206	22.51	50000	-57.00	20230126	19050	12.86	20230818	50000	-57.00	20230126	17550	22.51	20221206	5.29	N	419530	500	42 억		464155	N	N	0	N	00	N
105	20231011	161033	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21050	50	2	0.24	1217904600	57370	52.78	21200	21600	20900	27300	14700	21000	21229.96	5.31	0	-623	23366	22182	21516	20332	19666	21850	20000	43	6300	500	14700	50	1	8590930	1808	-6.63	3.84	12	0.67	-3177.00	5478.00	50000	20230126	-57.90	17550	20221206	19.94	50000	-57.90	20230126	19050	10.50	20230818	50000	-57.90	20230126	17550	19.94	20221206	5.29	N	419530	500	42 억		456468	N	N	0	N	00	N
106	20231011	151040	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21000	0	3	0.00	1135799350	53468	49.19	21200	21600	20900	27300	14700	21000	21242.62	5.31	0	-31	23366	22182	21516	20332	19666	21850	20000	43	6300	500	14700	50	1	8590930	1804	-6.61	3.83	12	0.62	-3177.00	5478.00	50000	20230126	-58.00	17550	20221206	19.66	50000	-58.00	20230126	19050	10.24	20230818	50000	-58.00	20230126	17550	19.66	20221206	5.29	N	419530	500	42 억		456468	N	N	0	N	00	N
107	20231011	141042	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21150	150	2	0.71	861945450	40465	37.23	21200	21600	21000	27300	14700	21000	21301.05	5.31	0	-2356	23366	22182	21516	20332	19666	21850	20000	43	6300	500	14700	50	1	8590930	1817	-6.66	3.86	12	0.47	-3177.00	5478.00	50000	20230126	-57.70	17550	20221206	20.51	50000	-57.70	20230126	19050	11.02	20230818	50000	-57.70	20230126	17550	20.51	20221206	5.29	N	419530	500	42 억		456468	N	N	0	N	00	N
108	20231011	131031	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21100	100	2	0.48	732544350	34334	31.59	21200	21600	21100	27300	14700	21000	21335.88	5.31	0	-3060	23366	22182	21516	20332	19666	21850	20000	43	6300	500	14700	50	1	8590930	1813	-6.64	3.85	12	0.40	-3177.00	5478.00	50000	20230126	-57.80	17550	20221206	20.23	50000	-57.80	20230126	19050	10.76	20230818	50000	-57.80	20230126	17550	20.23	20221206	5.29	N	419530	500	42 억		456468	N	N	0	N	00	N
109	20231011	121050	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21200	200	2	0.95	649902250	30425	27.99	21200	21600	21150	27300	14700	21000	21360.86	5.31	0	-2959	23366	22182	21516	20332	19666	21850	20000	43	6300	500	14700	50	1	8590930	1821	-6.67	3.87	12	0.35	-3177.00	5478.00	50000	20230126	-57.60	17550	20221206	20.80	50000	-57.60	20230126	19050	11.29	20230818	50000	-57.60	20230126	17550	20.80	20221206	5.29	N	419530	500	42 억		456468	N	N	0	N	00	N
110	20231011	111045	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21300	300	2	1.43	484782900	22675	20.86	21200	21600	21200	27300	14700	21000	21379.70	5.31	0	-2743	23366	22182	21516	20332	19666	21850	20000	43	6300	500	14700	50	1	8590930	1830	-6.70	3.89	12	0.26	-3177.00	5478.00	50000	20230126	-57.40	17550	20221206	21.37	50000	-57.40	20230126	19050	11.81	20230818	50000	-57.40	20230126	17550	21.37	20221206	5.29	N	419530	500	42 억		456468	N	N	0	N	00	N
111	20231011	101037	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21450	450	2	2.14	285537600	13346	12.28	21200	21600	21200	27300	14700	21000	21395.14	5.31	0	-1205	23366	22182	21516	20332	19666	21850	20000	43	6300	500	14700	50	1	8590930	1843	-6.75	3.92	12	0.16	-3177.00	5478.00	50000	20230126	-57.10	17550	20221206	22.22	50000	-57.10	20230126	19050	12.60	20230818	50000	-57.10	20230126	17550	22.22	20221206	5.29	N	419530	500	42 억		456468	N	N	0	N	00	N
112	20231011	091039	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21500	500	2	2.38	61388850	2861	2.63	21200	21600	21200	27300	14700	21000	21457.93	5.31	0	10	23366	22182	21516	20332	19666	21850	20000	43	6300	500	14700	50	1	8590930	1847	-6.77	3.92	12	0.03	-3177.00	5478.00	50000	20230126	-57.00	17550	20221206	22.51	50000	-57.00	20230126	19050	12.86	20230818	50000	-57.00	20230126	17550	22.51	20221206	5.29	N	419530	500	42 억		456468	N	N	0	N	00	N
113	20231010	161644	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21000	-1300	5	-5.83	2317906400	108340	228.27	22300	22700	20850	28950	15650	22300	21395.22	5.34	0	-16488	23200	22750	22350	21900	21500	22975	22125	43	6650	500	15610	50	1	8590930	1804	-6.61	3.83	12	1.26	-3177.00	5478.00	50000	20230126	-58.00	17550	20221206	19.66	50000	-58.00	20230126	19050	10.24	20230818	50000	-58.00	20230126	17550	19.66	20221206	5.39	N	419530	500	42 억		458563	N	N	0	N	00	N
114	20231010	151025	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21100	-1200	5	-5.38	2226615000	104000	219.13	22300	22700	20850	28950	15650	22300	21409.76	5.34	0	-17205	23200	22750	22350	21900	21500	22975	22125	43	6650	500	15610	50	1	8590930	1813	-6.64	3.85	12	1.21	-3177.00	5478.00	50000	20230126	-57.80	17550	20221206	20.23	50000	-57.80	20230126	19050	10.76	20230818	50000	-57.80	20230126	17550	20.23	20221206	5.39	N	419530	500	42 억		458563	N	N	0	N	00	N
115	20231010	141032	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	20950	-1350	5	-6.05	1831102500	85197	179.51	22300	22700	20900	28950	15650	22300	21492.57	5.34	0	-14453	23200	22750	22350	21900	21500	22975	22125	43	6650	500	15610	50	1	8590930	1800	-6.59	3.82	12	0.99	-3177.00	5478.00	50000	20230126	-58.10	17550	20221206	19.37	50000	-58.10	20230126	19050	9.97	20230818	50000	-58.10	20230126	17550	19.37	20221206	5.39	N	419530	500	42 억		458563	N	N	0	N	00	N
116	20231010	131025	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21100	-1200	5	-5.38	1516652950	70221	147.96	22300	22700	20900	28950	15650	22300	21598.28	5.34	0	-14325	23200	22750	22350	21900	21500	22975	22125	43	6650	500	15610	50	1	8590930	1813	-6.64	3.85	12	0.82	-3177.00	5478.00	50000	20230126	-57.80	17550	20221206	20.23	50000	-57.80	20230126	19050	10.76	20230818	50000	-57.80	20230126	17550	20.23	20221206	5.39	N	419530	500	42 억		458563	N	N	0	N	00	N
117	20231010	121022	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21350	-950	5	-4.26	1002580150	45895	96.70	22300	22700	21300	28950	15650	22300	21845.08	5.34	0	-15470	23200	22750	22350	21900	21500	22975	22125	43	6650	500	15610	50	1	8590930	1834	-6.72	3.90	12	0.53	-3177.00	5478.00	50000	20230126	-57.30	17550	20221206	21.65	50000	-57.30	20230126	19050	12.07	20230818	50000	-57.30	20230126	17550	21.65	20221206	5.39	N	419530	500	42 억		458563	N	N	0	N	00	N
118	20231010	111003	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	21850	-450	5	-2.02	578886550	26270	55.35	22300	22700	21550	28950	15650	22300	22036.03	5.34	0	-10655	23200	22750	22350	21900	21500	22975	22125	43	6650	500	15610	50	1	8590930	1877	-6.88	3.99	12	0.31	-3177.00	5478.00	50000	20230126	-56.30	17550	20221206	24.50	50000	-56.30	20230126	19050	14.70	20230818	50000	-56.30	20230126	17550	24.50	20221206	5.39	N	419530	500	42 억		458563	N	N	0	N	00	N
119	20231010	101014	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22000	-300	5	-1.35	388374050	17545	36.97	22300	22700	21550	28950	15650	22300	22135.88	5.34	0	-5828	23200	22750	22350	21900	21500	22975	22125	43	6650	500	15610	50	1	8590930	1890	-6.92	4.02	12	0.20	-3177.00	5478.00	50000	20230126	-56.00	17550	20221206	25.36	50000	-56.00	20230126	19050	15.49	20230818	50000	-56.00	20230126	17550	25.36	20221206	5.39	N	419530	500	42 억		458563	N	N	0	N	00	N
120	20231010	091008	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22150	-150	5	-0.67	90044000	4070	8.58	22300	22700	21550	28950	15650	22300	22123.83	5.34	0	-747	23200	22750	22350	21900	21500	22975	22125	43	6650	500	15610	50	1	8590930	1903	-6.97	4.04	12	0.05	-3177.00	5478.00	50000	20230126	-55.70	17550	20221206	26.21	50000	-55.70	20230126	19050	16.27	20230818	50000	-55.70	20230126	17550	26.21	20221206	5.39	N	419530	500	42 억		458563	N	N	0	N	00	N
121	20231006	161016	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22300	450	2	2.06	1054852250	47154	36.41	21950	22800	21950	28400	15300	21850	22371.36	5.43	0	-7484	23816	22832	22316	21332	20816	22575	21075	43	6550	500	15290	50	1	8590930	1916	-7.02	4.07	12	0.55	-3177.00	5478.00	50000	20230126	-55.40	17550	20221206	27.07	50000	-55.40	20230126	19050	17.06	20230818	50000	-55.40	20230126	17550	27.07	20221206	5.36	N	419530	500	42 억		466143	N	N	0	N	00	N
122	20231006	151002	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22200	350	2	1.60	1000433600	44710	34.52	21950	22800	21950	28400	15300	21850	22376.88	5.43	0	-6931	23816	22832	22316	21332	20816	22575	21075	43	6550	500	15290	50	1	8590930	1907	-6.99	4.05	12	0.52	-3177.00	5478.00	50000	20230126	-55.60	17550	20221206	26.50	50000	-55.60	20230126	19050	16.54	20230818	50000	-55.60	20230126	17550	26.50	20221206	5.36	N	419530	500	42 억		466143	N	N	0	N	00	N
123	20231006	141003	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22300	450	2	2.06	888774650	39697	30.65	21950	22800	21950	28400	15300	21850	22389.91	5.43	0	-3780	23816	22832	22316	21332	20816	22575	21075	43	6550	500	15290	50	1	8590930	1916	-7.02	4.07	12	0.46	-3177.00	5478.00	50000	20230126	-55.40	17550	20221206	27.07	50000	-55.40	20230126	19050	17.06	20230818	50000	-55.40	20230126	17550	27.07	20221206	5.36	N	419530	500	42 억		466143	N	N	0	N	00	N
124	20231006	130952	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22350	500	2	2.29	833694100	37227	28.75	21950	22800	21950	28400	15300	21850	22395.90	5.43	0	-2126	23816	22832	22316	21332	20816	22575	21075	43	6550	500	15290	50	1	8590930	1920	-7.03	4.08	12	0.43	-3177.00	5478.00	50000	20230126	-55.30	17550	20221206	27.35	50000	-55.30	20230126	19050	17.32	20230818	50000	-55.30	20230126	17550	27.35	20221206	5.36	N	419530	500	42 억		466143	N	N	0	N	00	N
125	20231006	120952	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22400	550	2	2.52	808763650	36113	27.89	21950	22800	21950	28400	15300	21850	22396.42	5.43	0	-1692	23816	22832	22316	21332	20816	22575	21075	43	6550	500	15290	50	1	8590930	1924	-7.05	4.09	12	0.42	-3177.00	5478.00	50000	20230126	-55.20	17550	20221206	27.64	50000	-55.20	20230126	19050	17.59	20230818	50000	-55.20	20230126	17550	27.64	20221206	5.36	N	419530	500	42 억		466143	N	N	0	N	00	N
126	20231006	110943	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22250	400	2	1.83	419321400	18843	14.55	21950	22400	21950	28400	15300	21850	22254.94	5.43	0	-3456	23816	22832	22316	21332	20816	22575	21075	43	6550	500	15290	50	1	8590930	1911	-7.00	4.06	12	0.22	-3177.00	5478.00	50000	20230126	-55.50	17550	20221206	26.78	50000	-55.50	20230126	19050	16.80	20230818	50000	-55.50	20230126	17550	26.78	20221206	5.36	N	419530	500	42 억		466143	N	N	0	N	00	N
127	20231006	100950	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22300	450	2	2.06	252587900	11353	8.77	21950	22400	21950	28400	15300	21850	22251.03	5.43	0	-602	23816	22832	22316	21332	20816	22575	21075	43	6550	500	15290	50	1	8590930	1916	-7.02	4.07	12	0.13	-3177.00	5478.00	50000	20230126	-55.40	17550	20221206	27.07	50000	-55.40	20230126	19050	17.06	20230818	50000	-55.40	20230126	17550	27.07	20221206	5.36	N	419530	500	42 억		466143	N	N	0	N	00	N
128	20231006	090942	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22200	350	2	1.60	46604300	2103	1.62	21950	22400	21950	28400	15300	21850	22171.57	5.43	0	-600	23816	22832	22316	21332	20816	22575	21075	43	6550	500	15290	50	1	8590930	1907	-6.99	4.05	12	0.02	-3177.00	5478.00	50000	20230126	-55.60	17550	20221206	26.50	50000	-55.60	20230126	19050	16.54	20230818	50000	-55.60	20230126	17550	26.50	20221206	5.36	N	419530	500	42 억		466143	N	N	0	N	00	N