KissMeData/182360/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	160919	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14380	-130	5	-0.90	5083879070	339024	489.31	14510	15700	14210	18860	10160	14510	14995.65	5.40	0	-37522	15043	14776	14303	14036	13563	14910	14170	69	4350	500	10150	10	1	13804687	1985	32.46	4.91	12	2.46	443.00	2926.00	28200	20230621	-49.01	13590	20231026	5.81	28200	-49.01	20230621	13590	5.81	20231026	28200	-49.01	20230621	13590	5.81	20231026	6.36	N	182360	500	69 억		745062	N	N	146	N	00	N
3	20231031	150929	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14220	-290	5	-2.00	4951854550	329794	475.99	14510	15700	14210	18860	10160	14510	15014.99	5.40	0	-36283	15043	14776	14303	14036	13563	14910	14170	69	4350	500	10150	10	1	13804687	1963	32.10	4.86	12	2.39	443.00	2926.00	28200	20230621	-49.57	13590	20231026	4.64	28200	-49.57	20230621	13590	4.64	20231026	28200	-49.57	20230621	13590	4.64	20231026	6.36	N	182360	500	69 억		745062	N	N	4	N	00	N
4	20231031	140936	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14400	-110	5	-0.76	4696481180	311972	450.27	14510	15700	14380	18860	10160	14510	15054.18	5.40	0	-38588	15043	14776	14303	14036	13563	14910	14170	69	4350	500	10150	10	1	13804687	1988	32.51	4.92	12	2.26	443.00	2926.00	28200	20230621	-48.94	13590	20231026	5.96	28200	-48.94	20230621	13590	5.96	20231026	28200	-48.94	20230621	13590	5.96	20231026	6.36	N	182360	500	69 억		745062	N	N	4	N	00	N
5	20231031	130929	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14550	40	2	0.28	4553484530	302104	436.02	14510	15700	14410	18860	10160	14510	15072.57	5.40	0	-36654	15043	14776	14303	14036	13563	14910	14170	69	4350	500	10150	10	1	13804687	2009	32.84	4.97	12	2.19	443.00	2926.00	28200	20230621	-48.40	13590	20231026	7.06	28200	-48.40	20230621	13590	7.06	20231026	28200	-48.40	20230621	13590	7.06	20231026	6.36	N	182360	500	69 억		745062	N	N	4	N	00	N
6	20231031	120927	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14530	20	2	0.14	4425049960	293241	423.23	14510	15700	14510	18860	10160	14510	15090.15	5.40	0	-34940	15043	14776	14303	14036	13563	14910	14170	69	4350	500	10150	10	1	13804687	2006	32.80	4.97	12	2.12	443.00	2926.00	28200	20230621	-48.48	13590	20231026	6.92	28200	-48.48	20230621	13590	6.92	20231026	28200	-48.48	20230621	13590	6.92	20231026	6.36	N	182360	500	69 억		745062	N	N	4	N	00	N
7	20231031	110952	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14760	250	2	1.72	4166669070	275574	397.73	14510	15700	14510	18860	10160	14510	15119.96	5.40	0	-32676	15043	14776	14303	14036	13563	14910	14170	69	4350	500	10150	10	1	13804687	2038	33.32	5.04	12	2.00	443.00	2926.00	28200	20230621	-47.66	13590	20231026	8.61	28200	-47.66	20230621	13590	8.61	20231026	28200	-47.66	20230621	13590	8.61	20231026	6.36	N	182360	500	69 억		745062	N	N	4	N	00	N
8	20231031	100935	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15350	840	2	5.79	965903530	64166	92.61	14510	15400	14510	18860	10160	14510	15053.20	5.40	0	-13045	15043	14776	14303	14036	13563	14910	14170	69	4350	500	10150	10	1	13804687	2119	34.65	5.25	12	0.46	443.00	2926.00	28200	20230621	-45.57	13590	20231026	12.95	28200	-45.57	20230621	13590	12.95	20231026	28200	-45.57	20230621	13590	12.95	20231026	6.36	N	182360	500	69 억		745062	N	N	4	N	00	N
9	20231031	090935	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14700	190	2	1.31	48221110	3284	4.74	14510	14800	14510	18860	10160	14510	14683.65	5.40	0	1816	15043	14776	14303	14036	13563	14910	14170	69	4350	500	10150	10	1	13804687	2029	33.18	5.02	12	0.02	443.00	2926.00	28200	20230621	-47.87	13590	20231026	8.17	28200	-47.87	20230621	13590	8.17	20231026	28200	-47.87	20230621	13590	8.17	20231026	6.36	N	182360	500	69 억		745062	N	N	4	N	00	N
10	20231030	160918	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14510	430	2	3.05	988576690	69248	60.07	14000	14570	13830	18300	9860	14080	14275.88	5.38	0	2530	14693	14386	14043	13736	13393	14540	13890	69	4220	500	9850	10	1	13804687	2003	32.75	4.96	12	0.50	443.00	2926.00	28200	20230621	-48.55	13590	20231026	6.77	28200	-48.55	20230621	13590	6.77	20231026	28200	-48.55	20230621	13590	6.77	20231026	6.33	N	182360	500	69 억		743350	N	N	4	N	00	N
11	20231030	150858	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14530	450	2	3.20	902698370	63338	54.95	14000	14530	13830	18300	9860	14080	14252.08	5.38	0	2762	14693	14386	14043	13736	13393	14540	13890	69	4220	500	9850	10	1	13804687	2006	32.80	4.97	12	0.46	443.00	2926.00	28200	20230621	-48.48	13590	20231026	6.92	28200	-48.48	20230621	13590	6.92	20231026	28200	-48.48	20230621	13590	6.92	20231026	6.33	N	182360	500	69 억		743350	N	N	187	N	00	N
12	20231030	140856	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14310	230	2	1.63	736726430	51839	44.97	14000	14400	13830	18300	9860	14080	14211.82	5.38	0	4195	14693	14386	14043	13736	13393	14540	13890	69	4220	500	9850	10	1	13804687	1975	32.30	4.89	12	0.38	443.00	2926.00	28200	20230621	-49.26	13590	20231026	5.30	28200	-49.26	20230621	13590	5.30	20231026	28200	-49.26	20230621	13590	5.30	20231026	6.33	N	182360	500	69 억		743350	N	N	187	N	00	N
13	20231030	130859	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14380	300	2	2.13	641810480	45207	39.22	14000	14400	13830	18300	9860	14080	14197.15	5.38	0	5548	14693	14386	14043	13736	13393	14540	13890	69	4220	500	9850	10	1	13804687	1985	32.46	4.91	12	0.33	443.00	2926.00	28200	20230621	-49.01	13590	20231026	5.81	28200	-49.01	20230621	13590	5.81	20231026	28200	-49.01	20230621	13590	5.81	20231026	6.33	N	182360	500	69 억		743350	N	N	187	N	00	N
14	20231030	120852	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14200	120	2	0.85	544244000	38402	33.31	14000	14400	13830	18300	9860	14080	14172.28	5.38	0	6419	14693	14386	14043	13736	13393	14540	13890	69	4220	500	9850	10	1	13804687	1960	32.05	4.85	12	0.28	443.00	2926.00	28200	20230621	-49.65	13590	20231026	4.49	28200	-49.65	20230621	13590	4.49	20231026	28200	-49.65	20230621	13590	4.49	20231026	6.33	N	182360	500	69 억		743350	N	N	187	N	00	N
15	20231030	110854	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14260	180	2	1.28	347486200	24658	21.39	14000	14290	13830	18300	9860	14080	14092.23	5.38	0	6822	14693	14386	14043	13736	13393	14540	13890	69	4220	500	9850	10	1	13804687	1969	32.19	4.87	12	0.18	443.00	2926.00	28200	20230621	-49.43	13590	20231026	4.93	28200	-49.43	20230621	13590	4.93	20231026	28200	-49.43	20230621	13590	4.93	20231026	6.33	N	182360	500	69 억		743350	N	N	187	N	00	N
16	20231030	100851	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14170	90	2	0.64	203881560	14534	12.61	14000	14290	13830	18300	9860	14080	14027.90	5.38	0	1624	14693	14386	14043	13736	13393	14540	13890	69	4220	500	9850	10	1	13804687	1956	31.99	4.84	12	0.11	443.00	2926.00	28200	20230621	-49.75	13590	20231026	4.27	28200	-49.75	20230621	13590	4.27	20231026	28200	-49.75	20230621	13590	4.27	20231026	6.33	N	182360	500	69 억		743350	N	N	187	N	00	N
17	20231030	090848	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13950	-130	5	-0.92	54665040	3920	3.40	14000	14080	13850	18300	9860	14080	13945.16	5.38	0	-2067	14693	14386	14043	13736	13393	14540	13890	69	4220	500	9850	10	1	13804687	1926	31.49	4.77	12	0.03	443.00	2926.00	28200	20230621	-50.53	13590	20231026	2.65	28200	-50.53	20230621	13590	2.65	20231026	28200	-50.53	20230621	13590	2.65	20231026	6.33	N	182360	500	69 억		743350	N	N	187	N	00	N
18	20231027	160817	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14080	370	2	2.70	1622081200	115243	36.51	13700	14350	13700	17820	9600	13710	14075.75	5.02	0	47462	14843	14276	13933	13366	13023	14105	13195	69	4110	500	9590	10	1	13804687	1944	31.78	4.81	12	0.83	443.00	2926.00	28200	20230621	-50.07	13590	20231026	3.61	28200	-50.07	20230621	13590	3.61	20231026	28200	-50.07	20230621	13590	3.61	20231026	6.35	N	182360	500	69 억		692400	N	N	187	N	00	N
19	20231027	150851	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14090	380	2	2.77	1538683660	109307	34.63	13700	14350	13700	17820	9600	13710	14077.18	5.02	0	44636	14843	14276	13933	13366	13023	14105	13195	69	4110	500	9590	10	1	13804687	1945	31.81	4.82	12	0.79	443.00	2926.00	28200	20230621	-50.04	13590	20231026	3.68	28200	-50.04	20230621	13590	3.68	20231026	28200	-50.04	20230621	13590	3.68	20231026	6.35	N	182360	500	69 억		692400	N	N	103	N	00	N
20	20231027	140849	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14040	330	2	2.41	1301435210	92419	29.28	13700	14350	13700	17820	9600	13710	14082.46	5.02	0	37258	14843	14276	13933	13366	13023	14105	13195	69	4110	500	9590	10	1	13804687	1938	31.69	4.80	12	0.67	443.00	2926.00	28200	20230621	-50.21	13590	20231026	3.31	28200	-50.21	20230621	13590	3.31	20231026	28200	-50.21	20230621	13590	3.31	20231026	6.35	N	182360	500	69 억		692400	N	N	103	N	00	N
21	20231027	130840	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14200	490	2	3.57	965214510	68600	21.73	13700	14350	13700	17820	9600	13710	14070.91	5.02	0	34357	14843	14276	13933	13366	13023	14105	13195	69	4110	500	9590	10	1	13804687	1960	32.05	4.85	12	0.50	443.00	2926.00	28200	20230621	-49.65	13590	20231026	4.49	28200	-49.65	20230621	13590	4.49	20231026	28200	-49.65	20230621	13590	4.49	20231026	6.35	N	182360	500	69 억		692400	N	N	103	N	00	N
22	20231027	120854	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14270	560	2	4.08	872664510	62044	19.66	13700	14350	13700	17820	9600	13710	14066.05	5.02	0	32672	14843	14276	13933	13366	13023	14105	13195	69	4110	500	9590	10	1	13804687	1970	32.21	4.88	12	0.45	443.00	2926.00	28200	20230621	-49.40	13590	20231026	5.00	28200	-49.40	20230621	13590	5.00	20231026	28200	-49.40	20230621	13590	5.00	20231026	6.35	N	182360	500	69 억		692400	N	N	103	N	00	N
23	20231027	110858	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14230	520	2	3.79	751831700	53586	16.98	13700	14260	13700	17820	9600	13710	14031.21	5.02	0	26517	14843	14276	13933	13366	13023	14105	13195	69	4110	500	9590	10	1	13804687	1964	32.12	4.86	12	0.39	443.00	2926.00	28200	20230621	-49.54	13590	20231026	4.71	28200	-49.54	20230621	13590	4.71	20231026	28200	-49.54	20230621	13590	4.71	20231026	6.35	N	182360	500	69 억		692400	N	N	103	N	00	N
24	20231027	100849	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14070	360	2	2.63	457222650	32776	10.38	13700	14110	13700	17820	9600	13710	13950.94	5.02	0	14505	14843	14276	13933	13366	13023	14105	13195	69	4110	500	9590	10	1	13804687	1942	31.76	4.81	12	0.24	443.00	2926.00	28200	20230621	-50.11	13590	20231026	3.53	28200	-50.11	20230621	13590	3.53	20231026	28200	-50.11	20230621	13590	3.53	20231026	6.35	N	182360	500	69 억		692400	N	N	103	N	00	N
25	20231027	090847	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	13990	280	2	2.04	117190070	8486	2.69	13700	14080	13700	17820	9600	13710	13811.47	5.02	0	2200	14843	14276	13933	13366	13023	14105	13195	69	4110	500	9590	10	1	13804687	1931	31.58	4.78	12	0.06	443.00	2926.00	28200	20230621	-50.39	13590	20231026	2.94	28200	-50.39	20230621	13590	2.94	20231026	28200	-50.39	20230621	13590	2.94	20231026	6.35	N	182360	500	69 억		692400	N	N	103	N	00	N
26	20231026	160837	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	13710	-1170	5	-7.86	4365782580	314856	605.96	14500	14500	13590	19340	10420	14880	13866.08	5.10	0	-13108	15193	15036	14943	14786	14693	14990	14740	69	4460	500	10410	10	1	13804687	1893	30.95	4.69	12	2.28	443.00	2926.00	28200	20230621	-51.38	13590	20231026	0.88	28200	-51.38	20230621	13590	0.88	20231026	28200	-51.38	20230621	13590	0.88	20231026	6.34	N	182360	500	69 억		704197	N	N	103	N	00	N
27	20231026	150836	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	13650	-1230	5	-8.27	4093820360	294939	567.63	14500	14500	13610	19340	10420	14880	13880.23	5.10	0	-15198	15193	15036	14943	14786	14693	14990	14740	69	4460	500	10410	10	1	13804687	1884	30.81	4.67	12	2.14	443.00	2926.00	28200	20230621	-51.60	13610	20231026	0.29	28200	-51.60	20230621	13610	0.29	20231026	28200	-51.60	20230621	13610	0.29	20231026	6.34	N	182360	500	69 억		704197	N	N	86	N	00	N
28	20231026	140838	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	13730	-1150	5	-7.73	3661086960	263396	506.92	14500	14500	13630	19340	10420	14880	13899.55	5.10	0	-18091	15193	15036	14943	14786	14693	14990	14740	69	4460	500	10410	10	1	13804687	1895	30.99	4.69	12	1.91	443.00	2926.00	28200	20230621	-51.31	13630	20231026	0.73	28200	-51.31	20230621	13630	0.73	20231026	28200	-51.31	20230621	13630	0.73	20231026	6.34	N	182360	500	69 억		704197	N	N	86	N	00	N
29	20231026	130837	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	13880	-1000	5	-6.72	3347841520	240584	463.02	14500	14500	13630	19340	10420	14880	13915.48	5.10	0	-13601	15193	15036	14943	14786	14693	14990	14740	69	4460	500	10410	10	1	13804687	1916	31.33	4.74	12	1.74	443.00	2926.00	28200	20230621	-50.78	13630	20231026	1.83	28200	-50.78	20230621	13630	1.83	20231026	28200	-50.78	20230621	13630	1.83	20231026	6.34	N	182360	500	69 억		704197	N	N	86	N	00	N
30	20231026	120832	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	13880	-1000	5	-6.72	3030006010	217710	419.00	14500	14500	13630	19340	10420	14880	13917.62	5.10	0	-21001	15193	15036	14943	14786	14693	14990	14740	69	4460	500	10410	10	1	13804687	1916	31.33	4.74	12	1.58	443.00	2926.00	28200	20230621	-50.78	13630	20231026	1.83	28200	-50.78	20230621	13630	1.83	20231026	28200	-50.78	20230621	13630	1.83	20231026	6.34	N	182360	500	69 억		704197	N	N	86	N	00	N
31	20231026	110843	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	13710	-1170	5	-7.86	2622007240	188100	362.01	14500	14500	13630	19340	10420	14880	13939.43	5.10	0	-33118	15193	15036	14943	14786	14693	14990	14740	69	4460	500	10410	10	1	13804687	1893	30.95	4.69	12	1.36	443.00	2926.00	28200	20230621	-51.38	13630	20231026	0.59	28200	-51.38	20230621	13630	0.59	20231026	28200	-51.38	20230621	13630	0.59	20231026	6.34	N	182360	500	69 억		704197	N	N	86	N	00	N
32	20231026	100840	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	13900	-980	5	-6.59	1785459690	127451	245.29	14500	14500	13760	19340	10420	14880	14008.99	5.10	0	-23286	15193	15036	14943	14786	14693	14990	14740	69	4460	500	10410	10	1	13804687	1919	31.38	4.75	12	0.92	443.00	2926.00	28200	20230621	-50.71	13760	20231026	1.02	28200	-50.71	20230621	13760	1.02	20231026	28200	-50.71	20230621	13760	1.02	20231026	6.34	N	182360	500	69 억		704197	N	N	86	N	00	N
33	20231026	090837	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	14310	-570	5	-3.83	265377440	18571	35.74	14500	14500	14140	19340	10420	14880	14289.88	5.10	0	974	15193	15036	14943	14786	14693	14990	14740	69	4460	500	10410	10	1	13804687	1975	32.30	4.89	12	0.13	443.00	2926.00	28200	20230621	-49.26	14140	20231026	1.20	28200	-49.26	20230621	14140	1.20	20231026	28200	-49.26	20230621	14140	1.20	20231026	6.34	N	182360	500	69 억		704197	N	N	86	N	00	N
34	20231025	160839	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14880	0	3	0.00	772884080	51546	54.27	14980	15100	14850	19340	10420	14880	14994.08	5.14	0	-4983	15233	15056	14743	14566	14253	15145	14655	69	4460	500	10410	10	1	13804687	2054	33.59	5.09	12	0.37	443.00	2926.00	28200	20230621	-47.23	14430	20231024	3.12	28200	-47.23	20230621	14430	3.12	20231024	28200	-47.23	20230621	14430	3.12	20231024	6.40	N	182360	500	69 억		709799	N	N	86	N	00	N
35	20231025	150839	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14920	40	2	0.27	744928920	49669	52.29	14980	15100	14850	19340	10420	14880	14997.86	5.14	0	-4766	15233	15056	14743	14566	14253	15145	14655	69	4460	500	10410	10	1	13804687	2060	33.68	5.10	12	0.36	443.00	2926.00	28200	20230621	-47.09	14430	20231024	3.40	28200	-47.09	20230621	14430	3.40	20231024	28200	-47.09	20230621	14430	3.40	20231024	6.40	N	182360	500	69 억		709799	N	N	286	N	00	N
36	20231025	140833	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14990	110	2	0.74	643512800	42877	45.14	14980	15100	14850	19340	10420	14880	15008.34	5.14	0	-982	15233	15056	14743	14566	14253	15145	14655	69	4460	500	10410	10	1	13804687	2069	33.84	5.12	12	0.31	443.00	2926.00	28200	20230621	-46.84	14430	20231024	3.88	28200	-46.84	20230621	14430	3.88	20231024	28200	-46.84	20230621	14430	3.88	20231024	6.40	N	182360	500	69 억		709799	N	N	286	N	00	N
37	20231025	130835	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15040	160	2	1.08	576327050	38387	40.41	14980	15100	14850	19340	10420	14880	15013.60	5.14	0	444	15233	15056	14743	14566	14253	15145	14655	69	4460	500	10410	10	1	13804687	2076	33.95	5.14	12	0.28	443.00	2926.00	28200	20230621	-46.67	14430	20231024	4.23	28200	-46.67	20230621	14430	4.23	20231024	28200	-46.67	20230621	14430	4.23	20231024	6.40	N	182360	500	69 억		709799	N	N	286	N	00	N
38	20231025	120835	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15090	210	2	1.41	489177400	32587	34.31	14980	15100	14850	19340	10420	14880	15011.43	5.14	0	2569	15233	15056	14743	14566	14253	15145	14655	69	4460	500	10410	10	1	13804687	2083	34.06	5.16	12	0.24	443.00	2926.00	28200	20230621	-46.49	14430	20231024	4.57	28200	-46.49	20230621	14430	4.57	20231024	28200	-46.49	20230621	14430	4.57	20231024	6.40	N	182360	500	69 억		709799	N	N	286	N	00	N
39	20231025	110838	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15000	120	2	0.81	422719300	28176	29.66	14980	15100	14850	19340	10420	14880	15002.81	5.14	0	3608	15233	15056	14743	14566	14253	15145	14655	69	4460	500	10410	10	1	13804687	2071	33.86	5.13	12	0.20	443.00	2926.00	28200	20230621	-46.81	14430	20231024	3.95	28200	-46.81	20230621	14430	3.95	20231024	28200	-46.81	20230621	14430	3.95	20231024	6.40	N	182360	500	69 억		709799	N	N	286	N	00	N
40	20231025	100839	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15050	170	2	1.14	297992090	19886	20.94	14980	15100	14850	19340	10420	14880	14985.02	5.14	0	1991	15233	15056	14743	14566	14253	15145	14655	69	4460	500	10410	10	1	13804687	2078	33.97	5.14	12	0.14	443.00	2926.00	28200	20230621	-46.63	14430	20231024	4.30	28200	-46.63	20230621	14430	4.30	20231024	28200	-46.63	20230621	14430	4.30	20231024	6.40	N	182360	500	69 억		709799	N	N	286	N	00	N
41	20231025	090833	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15000	120	2	0.81	42485480	2833	2.98	14980	15040	14980	19340	10420	14880	14996.64	5.14	0	1354	15233	15056	14743	14566	14253	15145	14655	69	4460	500	10410	10	1	13804687	2071	33.86	5.13	12	0.02	443.00	2926.00	28200	20230621	-46.81	14430	20231024	3.95	28200	-46.81	20230621	14430	3.95	20231024	28200	-46.81	20230621	14430	3.95	20231024	6.40	N	182360	500	69 억		709799	N	N	286	N	00	N
42	20231024	160816	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	14880	140	2	0.95	1392732450	94564	147.98	14740	14920	14430	19160	10320	14740	14727.93	4.85	0	39512	15506	15122	14806	14422	14106	15315	14615	69	4420	500	10310	10	1	13804687	2054	33.59	5.09	12	0.69	443.00	2926.00	28200	20230621	-47.23	14430	20231024	3.12	28200	-47.23	20230621	14430	3.12	20231024	28200	-47.23	20230621	14430	3.12	20231024	6.38	N	182360	500	69 억		668991	N	N	286	N	00	N
43	20231024	150830	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	14860	120	2	0.81	1321317880	89759	140.46	14740	14910	14430	19160	10320	14740	14720.73	4.85	0	37179	15506	15122	14806	14422	14106	15315	14615	69	4420	500	10310	10	1	13804687	2051	33.54	5.08	12	0.65	443.00	2926.00	28200	20230621	-47.30	14430	20231024	2.98	28200	-47.30	20230621	14430	2.98	20231024	28200	-47.30	20230621	14430	2.98	20231024	6.38	N	182360	500	69 억		668991	N	N	0	N	00	N
44	20231024	140814	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	14830	90	2	0.61	887256530	60499	94.67	14740	14900	14430	19160	10320	14740	14665.64	4.85	0	23398	15506	15122	14806	14422	14106	15315	14615	69	4420	500	10310	10	1	13804687	2047	33.48	5.07	12	0.44	443.00	2926.00	28200	20230621	-47.41	14430	20231024	2.77	28200	-47.41	20230621	14430	2.77	20231024	28200	-47.41	20230621	14430	2.77	20231024	6.38	N	182360	500	69 억		668991	N	N	0	N	00	N
45	20231024	130821	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	14800	60	2	0.41	771999570	52720	82.50	14740	14900	14430	19160	10320	14740	14643.39	4.85	0	19412	15506	15122	14806	14422	14106	15315	14615	69	4420	500	10310	10	1	13804687	2043	33.41	5.06	12	0.38	443.00	2926.00	28200	20230621	-47.52	14430	20231024	2.56	28200	-47.52	20230621	14430	2.56	20231024	28200	-47.52	20230621	14430	2.56	20231024	6.38	N	182360	500	69 억		668991	N	N	0	N	00	N
46	20231024	120829	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	14660	-80	5	-0.54	582894620	39883	62.41	14740	14900	14430	19160	10320	14740	14615.11	4.85	0	8462	15506	15122	14806	14422	14106	15315	14615	69	4420	500	10310	10	1	13804687	2024	33.09	5.01	12	0.29	443.00	2926.00	28200	20230621	-48.01	14430	20231024	1.59	28200	-48.01	20230621	14430	1.59	20231024	28200	-48.01	20230621	14430	1.59	20231024	6.38	N	182360	500	69 억		668991	N	N	0	N	00	N
47	20231024	110824	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	14490	-250	5	-1.70	276519420	18884	29.55	14740	14900	14430	19160	10320	14740	14643.05	4.85	0	-6019	15506	15122	14806	14422	14106	15315	14615	69	4420	500	10310	10	1	13804687	2000	32.71	4.95	12	0.14	443.00	2926.00	28200	20230621	-48.62	14430	20231024	0.42	28200	-48.62	20230621	14430	0.42	20231024	28200	-48.62	20230621	14430	0.42	20231024	6.38	N	182360	500	69 억		668991	N	N	0	N	00	N
48	20231024	100816	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14650	-90	5	-0.61	162642250	11045	17.28	14740	14900	14610	19160	10320	14740	14725.42	4.85	0	-4874	15506	15122	14806	14422	14106	15315	14615	69	4420	500	10310	10	1	13804687	2022	33.07	5.01	12	0.08	443.00	2926.00	28200	20230621	-48.05	14490	20231023	1.10	28200	-48.05	20230621	14490	1.10	20231023	28200	-48.05	20230621	14490	1.10	20231023	6.38	N	182360	500	69 억		668991	N	N	0	N	00	N
49	20231024	090823	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14900	160	2	1.09	16173040	1091	1.71	14740	14900	14740	19160	10320	14740	14824.05	4.85	0	63	15506	15122	14806	14422	14106	15315	14615	69	4420	500	10310	10	1	13804687	2057	33.63	5.09	12	0.01	443.00	2926.00	28200	20230621	-47.16	14490	20231023	2.83	28200	-47.16	20230621	14490	2.83	20231023	28200	-47.16	20230621	14490	2.83	20231023	6.38	N	182360	500	69 억		668991	N	N	0	N	00	N
50	20231023	160811	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	14740	0	3	0.00	945598120	63696	68.59	14500	15190	14490	19160	10320	14740	14845.99	4.68	0	13654	15886	15312	14976	14402	14066	15145	14235	69	4420	500	10310	10	1	13804687	2035	33.27	5.04	12	0.46	443.00	2926.00	28200	20230621	-47.73	14490	20231023	1.73	28200	-47.73	20230621	14490	1.73	20231023	28200	-47.73	20230621	14490	1.73	20231023	6.42	N	182360	500	69 억		646127	N	N	0	N	00	N
51	20231023	150817	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	14770	30	2	0.20	851065940	57275	61.67	14500	15190	14490	19160	10320	14740	14859.29	4.68	0	12919	15886	15312	14976	14402	14066	15145	14235	69	4420	500	10310	10	1	13804687	2039	33.34	5.05	12	0.41	443.00	2926.00	28200	20230621	-47.62	14490	20231023	1.93	28200	-47.62	20230621	14490	1.93	20231023	28200	-47.62	20230621	14490	1.93	20231023	6.42	N	182360	500	69 억		646127	N	N	0	N	00	N
52	20231023	140813	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	14880	140	2	0.95	798840650	53738	57.86	14500	15190	14490	19160	10320	14740	14865.47	4.68	0	13262	15886	15312	14976	14402	14066	15145	14235	69	4420	500	10310	10	1	13804687	2054	33.59	5.09	12	0.39	443.00	2926.00	28200	20230621	-47.23	14490	20231023	2.69	28200	-47.23	20230621	14490	2.69	20231023	28200	-47.23	20230621	14490	2.69	20231023	6.42	N	182360	500	69 억		646127	N	N	0	N	00	N
53	20231023	130820	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	14850	110	2	0.75	680472380	45759	49.27	14500	15190	14490	19160	10320	14740	14870.79	4.68	0	15280	15886	15312	14976	14402	14066	15145	14235	69	4420	500	10310	10	1	13804687	2050	33.52	5.08	12	0.33	443.00	2926.00	28200	20230621	-47.34	14490	20231023	2.48	28200	-47.34	20230621	14490	2.48	20231023	28200	-47.34	20230621	14490	2.48	20231023	6.42	N	182360	500	69 억		646127	N	N	0	N	00	N
54	20231023	120811	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	14840	100	2	0.68	625248790	42045	45.27	14500	15190	14490	19160	10320	14740	14870.94	4.68	0	15358	15886	15312	14976	14402	14066	15145	14235	69	4420	500	10310	10	1	13804687	2049	33.50	5.07	12	0.30	443.00	2926.00	28200	20230621	-47.38	14490	20231023	2.42	28200	-47.38	20230621	14490	2.42	20231023	28200	-47.38	20230621	14490	2.42	20231023	6.42	N	182360	500	69 억		646127	N	N	0	N	00	N
55	20231023	110809	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	15040	300	2	2.04	557211340	37479	40.36	14500	15190	14490	19160	10320	14740	14867.29	4.68	0	16504	15886	15312	14976	14402	14066	15145	14235	69	4420	500	10310	10	1	13804687	2076	33.95	5.14	12	0.27	443.00	2926.00	28200	20230621	-46.67	14490	20231023	3.80	28200	-46.67	20230621	14490	3.80	20231023	28200	-46.67	20230621	14490	3.80	20231023	6.42	N	182360	500	69 억		646127	N	N	0	N	00	N
56	20231023	100804	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	14930	190	2	1.29	331591950	22506	24.23	14500	15000	14490	19160	10320	14740	14733.49	4.68	0	9026	15886	15312	14976	14402	14066	15145	14235	69	4420	500	10310	10	1	13804687	2061	33.70	5.10	12	0.16	443.00	2926.00	28200	20230621	-47.06	14490	20231023	3.04	28200	-47.06	20230621	14490	3.04	20231023	28200	-47.06	20230621	14490	3.04	20231023	6.42	N	182360	500	69 억		646127	N	N	0	N	00	N
57	20231023	090821	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	14800	60	2	0.41	165619110	11356	12.23	14500	14800	14490	19160	10320	14740	14584.28	4.68	0	4029	15886	15312	14976	14402	14066	15145	14235	69	4420	500	10310	10	1	13804687	2043	33.41	5.06	12	0.08	443.00	2926.00	28200	20230621	-47.52	14490	20231023	2.14	28200	-47.52	20230621	14490	2.14	20231023	28200	-47.52	20230621	14490	2.14	20231023	6.42	N	182360	500	69 억		646127	N	N	0	N	00	N
58	20231020	160808	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	14740	-410	5	-2.71	1364446570	92034	102.87	14900	15550	14640	19690	10610	15150	14825.44	4.63	0	-1634	15643	15396	15273	15026	14903	15335	14965	69	4540	500	10600	10	1	13804687	2035	33.27	5.04	12	0.67	443.00	2926.00	28200	20230621	-47.73	14640	20231020	0.68	28200	-47.73	20230621	14640	0.68	20231020	28200	-47.73	20230621	14640	0.68	20231020	6.44	N	182360	500	69 억		639467	N	N	85	N	00	N
59	20231020	150808	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	14680	-470	5	-3.10	1276569510	86062	96.19	14900	15550	14640	19690	10610	15150	14832.58	4.63	0	-2787	15643	15396	15273	15026	14903	15335	14965	69	4540	500	10600	10	1	13804687	2027	33.14	5.02	12	0.62	443.00	2926.00	28200	20230621	-47.94	14640	20231020	0.27	28200	-47.94	20230621	14640	0.27	20231020	28200	-47.94	20230621	14640	0.27	20231020	6.44	N	182360	500	69 억		639467	N	N	85	N	00	N
60	20231020	140815	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	14910	-240	5	-1.58	1147359670	77296	86.40	14900	15550	14640	19690	10610	15150	14843.11	4.63	0	544	15643	15396	15273	15026	14903	15335	14965	69	4540	500	10600	10	1	13804687	2058	33.66	5.10	12	0.56	443.00	2926.00	28200	20230621	-47.13	14640	20231020	1.84	28200	-47.13	20230621	14640	1.84	20231020	28200	-47.13	20230621	14640	1.84	20231020	6.44	N	182360	500	69 억		639467	N	N	85	N	00	N
61	20231020	130752	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	14830	-320	5	-2.11	880434420	59281	66.26	14900	15550	14640	19690	10610	15150	14851.12	4.63	0	2640	15643	15396	15273	15026	14903	15335	14965	69	4540	500	10600	10	1	13804687	2047	33.48	5.07	12	0.43	443.00	2926.00	28200	20230621	-47.41	14640	20231020	1.30	28200	-47.41	20230621	14640	1.30	20231020	28200	-47.41	20230621	14640	1.30	20231020	6.44	N	182360	500	69 억		639467	N	N	85	N	00	N
62	20231020	120803	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	14960	-190	5	-1.25	779797470	52512	58.69	14900	15550	14640	19690	10610	15150	14849.03	4.63	0	644	15643	15396	15273	15026	14903	15335	14965	69	4540	500	10600	10	1	13804687	2065	33.77	5.11	12	0.38	443.00	2926.00	28200	20230621	-46.95	14640	20231020	2.19	28200	-46.95	20230621	14640	2.19	20231020	28200	-46.95	20230621	14640	2.19	20231020	6.44	N	182360	500	69 억		639467	N	N	85	N	00	N
63	20231020	110812	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	14840	-310	5	-2.05	710211470	47817	53.45	14900	15550	14640	19690	10610	15150	14851.76	4.63	0	-1700	15643	15396	15273	15026	14903	15335	14965	69	4540	500	10600	10	1	13804687	2049	33.50	5.07	12	0.35	443.00	2926.00	28200	20230621	-47.38	14640	20231020	1.37	28200	-47.38	20230621	14640	1.37	20231020	28200	-47.38	20230621	14640	1.37	20231020	6.44	N	182360	500	69 억		639467	N	N	85	N	00	N
64	20231020	100803	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	14740	-410	5	-2.71	534653920	35889	40.11	14900	15550	14740	19690	10610	15150	14896.36	4.63	0	-2807	15643	15396	15273	15026	14903	15335	14965	69	4540	500	10600	10	1	13804687	2035	33.27	5.04	12	0.26	443.00	2926.00	28200	20230621	-47.73	14740	20231020	0.00	28200	-47.73	20230621	14740	0.00	20231020	28200	-47.73	20230621	14740	0.00	20231020	6.44	N	182360	500	69 억		639467	N	N	85	N	00	N
65	20231020	090804	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	14940	-210	5	-1.39	108007590	7122	7.96	14900	15550	14890	19690	10610	15150	15165.68	4.63	0	-784	15643	15396	15273	15026	14903	15335	14965	69	4540	500	10600	10	1	13804687	2062	33.72	5.11	12	0.05	443.00	2926.00	28200	20230621	-47.02	14890	20231020	0.34	28200	-47.02	20230621	14890	0.34	20231020	28200	-47.02	20230621	14890	0.34	20231020	6.44	N	182360	500	69 억		639467	N	N	85	N	00	N
66	20231019	160801	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	15150	-480	5	-3.07	1361552050	89075	196.28	15370	15520	15150	20300	10950	15630	15287.62	4.66	0	-9440	16250	15940	15770	15460	15290	15855	15375	69	4670	500	10940	10	1	13804687	2091	34.20	5.18	12	0.65	443.00	2926.00	28200	20230621	-46.28	15150	20231019	0.00	28200	-46.28	20230621	15150	0.00	20231019	28200	-46.28	20230621	15150	0.00	20231019	6.49	N	182360	500	69 억		643565	N	N	85	N	00	N
67	20231019	150753	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	15220	-410	5	-2.62	1288604680	84265	185.68	15370	15520	15150	20300	10950	15630	15291.90	4.66	0	-7900	16250	15940	15770	15460	15290	15855	15375	69	4670	500	10940	10	1	13804687	2101	34.36	5.20	12	0.61	443.00	2926.00	28200	20230621	-46.03	15150	20231019	0.46	28200	-46.03	20230621	15150	0.46	20231019	28200	-46.03	20230621	15150	0.46	20231019	6.49	N	182360	500	69 억		643565	N	N	232	N	00	N
68	20231019	140804	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	15310	-320	5	-2.05	937343660	61180	134.81	15370	15520	15200	20300	10950	15630	15320.59	4.66	0	-1943	16250	15940	15770	15460	15290	15855	15375	69	4670	500	10940	10	1	13804687	2113	34.56	5.23	12	0.44	443.00	2926.00	28200	20230621	-45.71	15200	20231019	0.72	28200	-45.71	20230621	15200	0.72	20231019	28200	-45.71	20230621	15200	0.72	20231019	6.49	N	182360	500	69 억		643565	N	N	232	N	00	N
69	20231019	130756	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	15340	-290	5	-1.86	856431830	55898	123.17	15370	15520	15200	20300	10950	15630	15320.80	4.66	0	-891	16250	15940	15770	15460	15290	15855	15375	69	4670	500	10940	10	1	13804687	2118	34.63	5.24	12	0.40	443.00	2926.00	28200	20230621	-45.60	15200	20231019	0.92	28200	-45.60	20230621	15200	0.92	20231019	28200	-45.60	20230621	15200	0.92	20231019	6.49	N	182360	500	69 억		643565	N	N	232	N	00	N
70	20231019	120803	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	15400	-230	5	-1.47	716302160	46750	103.01	15370	15520	15200	20300	10950	15630	15321.34	4.66	0	-814	16250	15940	15770	15460	15290	15855	15375	69	4670	500	10940	10	1	13804687	2126	34.76	5.26	12	0.34	443.00	2926.00	28200	20230621	-45.39	15200	20231019	1.32	28200	-45.39	20230621	15200	1.32	20231019	28200	-45.39	20230621	15200	1.32	20231019	6.49	N	182360	500	69 억		643565	N	N	232	N	00	N
71	20231019	110758	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	15440	-190	5	-1.22	643585220	42031	92.62	15370	15520	15200	20300	10950	15630	15311.43	4.66	0	605	16250	15940	15770	15460	15290	15855	15375	69	4670	500	10940	10	1	13804687	2131	34.85	5.28	12	0.30	443.00	2926.00	28200	20230621	-45.25	15200	20231019	1.58	28200	-45.25	20230621	15200	1.58	20231019	28200	-45.25	20230621	15200	1.58	20231019	6.49	N	182360	500	69 억		643565	N	N	232	N	00	N
72	20231019	100751	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	15230	-400	5	-2.56	434473810	28410	62.60	15370	15470	15230	20300	10950	15630	15291.85	4.66	0	-2396	16250	15940	15770	15460	15290	15855	15375	69	4670	500	10940	10	1	13804687	2102	34.38	5.21	12	0.21	443.00	2926.00	28200	20230621	-45.99	15230	20231019	0.00	28200	-45.99	20230621	15230	0.00	20231019	28200	-45.99	20230621	15230	0.00	20231019	6.49	N	182360	500	69 억		643565	N	N	232	N	00	N
73	20231019	090802	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15460	-170	5	-1.09	34852190	2263	4.99	15370	15470	15330	20300	10950	15630	15390.73	4.66	0	-586	16250	15940	15770	15460	15290	15855	15375	69	4670	500	10940	10	1	13804687	2134	34.90	5.28	12	0.02	443.00	2926.00	28200	20230621	-45.18	15250	20231011	1.38	28200	-45.18	20230621	15250	1.38	20231011	28200	-45.18	20230621	15250	1.38	20231011	6.49	N	182360	500	69 억		643565	N	N	232	N	00	N
74	20231018	160805	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15630	-230	5	-1.45	710623140	45042	99.94	16000	16080	15600	20600	11110	15860	15777.90	4.75	0	-16449	16306	16082	15946	15722	15586	16015	15655	69	4740	500	11100	10	1	13804687	2158	35.28	5.34	12	0.33	443.00	2926.00	28200	20230621	-44.57	15250	20231011	2.49	28200	-44.57	20230621	15250	2.49	20231011	28200	-44.57	20230621	15250	2.49	20231011	6.41	N	182360	500	69 억		655915	N	N	232	N	00	N
75	20231018	150757	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15660	-200	5	-1.26	659188920	41753	92.64	16000	16080	15600	20600	11110	15860	15787.82	4.75	0	-16559	16306	16082	15946	15722	15586	16015	15655	69	4740	500	11100	10	1	13804687	2162	35.35	5.35	12	0.30	443.00	2926.00	28200	20230621	-44.47	15250	20231011	2.69	28200	-44.47	20230621	15250	2.69	20231011	28200	-44.47	20230621	15250	2.69	20231011	6.41	N	182360	500	69 억		655915	N	N	308	N	00	N
76	20231018	140745	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15670	-190	5	-1.20	526709370	33276	73.83	16000	16080	15660	20600	11110	15860	15828.51	4.75	0	-12086	16306	16082	15946	15722	15586	16015	15655	69	4740	500	11100	10	1	13804687	2163	35.37	5.36	12	0.24	443.00	2926.00	28200	20230621	-44.43	15250	20231011	2.75	28200	-44.43	20230621	15250	2.75	20231011	28200	-44.43	20230621	15250	2.75	20231011	6.41	N	182360	500	69 억		655915	N	N	308	N	00	N
77	20231018	130743	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15690	-170	5	-1.07	453970240	28635	63.53	16000	16080	15680	20600	11110	15860	15853.68	4.75	0	-10213	16306	16082	15946	15722	15586	16015	15655	69	4740	500	11100	10	1	13804687	2166	35.42	5.36	12	0.21	443.00	2926.00	28200	20230621	-44.36	15250	20231011	2.89	28200	-44.36	20230621	15250	2.89	20231011	28200	-44.36	20230621	15250	2.89	20231011	6.41	N	182360	500	69 억		655915	N	N	308	N	00	N
78	20231018	120758	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15810	-50	5	-0.32	391267220	24644	54.68	16000	16080	15700	20600	11110	15860	15876.77	4.75	0	-9398	16306	16082	15946	15722	15586	16015	15655	69	4740	500	11100	10	1	13804687	2183	35.69	5.40	12	0.18	443.00	2926.00	28200	20230621	-43.94	15250	20231011	3.67	28200	-43.94	20230621	15250	3.67	20231011	28200	-43.94	20230621	15250	3.67	20231011	6.41	N	182360	500	69 억		655915	N	N	308	N	00	N
79	20231018	110751	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15860	0	3	0.00	317884450	19985	44.34	16000	16080	15750	20600	11110	15860	15906.15	4.75	0	-7279	16306	16082	15946	15722	15586	16015	15655	69	4740	500	11100	10	1	13804687	2189	35.80	5.42	12	0.14	443.00	2926.00	28200	20230621	-43.76	15250	20231011	4.00	28200	-43.76	20230621	15250	4.00	20231011	28200	-43.76	20230621	15250	4.00	20231011	6.41	N	182360	500	69 억		655915	N	N	308	N	00	N
80	20231018	100800	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15870	10	2	0.06	193823060	12146	26.95	16000	16080	15850	20600	11110	15860	15957.77	4.75	0	-4800	16306	16082	15946	15722	15586	16015	15655	69	4740	500	11100	10	1	13804687	2191	35.82	5.42	12	0.09	443.00	2926.00	28200	20230621	-43.72	15250	20231011	4.07	28200	-43.72	20230621	15250	4.07	20231011	28200	-43.72	20230621	15250	4.07	20231011	6.41	N	182360	500	69 억		655915	N	N	308	N	00	N
81	20231018	090746	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16020	160	2	1.01	22880510	1432	3.18	16000	16020	15930	20600	11110	15860	15978.01	4.75	0	-163	16306	16082	15946	15722	15586	16015	15655	69	4740	500	11100	10	1	13804687	2212	36.16	5.48	12	0.01	443.00	2926.00	28200	20230621	-43.19	15250	20231011	5.05	28200	-43.19	20230621	15250	5.05	20231011	28200	-43.19	20230621	15250	5.05	20231011	6.41	N	182360	500	69 억		655915	N	N	308	N	00	N
82	20231017	160751	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15860	40	2	0.25	709909280	44587	46.59	16000	16170	15810	20550	11080	15820	15923.51	4.72	0	2876	16506	16162	15866	15522	15226	16015	15375	69	4730	500	11070	10	1	13804687	2189	35.80	5.42	12	0.32	443.00	2926.00	28200	20230621	-43.76	15250	20231011	4.00	28200	-43.76	20230621	15250	4.00	20231011	28200	-43.76	20230621	15250	4.00	20231011	6.33	N	182360	500	69 억		650946	N	N	308	N	00	N
83	20231017	150756	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15930	110	2	0.70	611130820	38367	40.09	16000	16170	15810	20550	11080	15820	15928.55	4.72	0	3324	16506	16162	15866	15522	15226	16015	15375	69	4730	500	11070	10	1	13804687	2199	35.96	5.44	12	0.28	443.00	2926.00	28200	20230621	-43.51	15250	20231011	4.46	28200	-43.51	20230621	15250	4.46	20231011	28200	-43.51	20230621	15250	4.46	20231011	6.33	N	182360	500	69 억		650946	N	N	648	N	00	N
84	20231017	140757	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15880	60	2	0.38	581087580	36479	38.12	16000	16170	15810	20550	11080	15820	15929.37	4.72	0	3370	16506	16162	15866	15522	15226	16015	15375	69	4730	500	11070	10	1	13804687	2192	35.85	5.43	12	0.26	443.00	2926.00	28200	20230621	-43.69	15250	20231011	4.13	28200	-43.69	20230621	15250	4.13	20231011	28200	-43.69	20230621	15250	4.13	20231011	6.33	N	182360	500	69 억		650946	N	N	648	N	00	N
85	20231017	130750	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15940	120	2	0.76	471040240	29570	30.90	16000	16170	15810	20550	11080	15820	15929.67	4.72	0	2628	16506	16162	15866	15522	15226	16015	15375	69	4730	500	11070	10	1	13804687	2200	35.98	5.45	12	0.21	443.00	2926.00	28200	20230621	-43.48	15250	20231011	4.52	28200	-43.48	20230621	15250	4.52	20231011	28200	-43.48	20230621	15250	4.52	20231011	6.33	N	182360	500	69 억		650946	N	N	648	N	00	N
86	20231017	120754	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16000	180	2	1.14	449891490	28244	29.51	16000	16170	15810	20550	11080	15820	15928.75	4.72	0	2659	16506	16162	15866	15522	15226	16015	15375	69	4730	500	11070	10	1	13804687	2209	36.12	5.47	12	0.20	443.00	2926.00	28200	20230621	-43.26	15250	20231011	4.92	28200	-43.26	20230621	15250	4.92	20231011	28200	-43.26	20230621	15250	4.92	20231011	6.33	N	182360	500	69 억		650946	N	N	648	N	00	N
87	20231017	110746	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16040	220	2	1.39	394598450	24791	25.90	16000	16170	15810	20550	11080	15820	15917.00	4.72	0	2729	16506	16162	15866	15522	15226	16015	15375	69	4730	500	11070	10	1	13804687	2214	36.21	5.48	12	0.18	443.00	2926.00	28200	20230621	-43.12	15250	20231011	5.18	28200	-43.12	20230621	15250	5.18	20231011	28200	-43.12	20230621	15250	5.18	20231011	6.33	N	182360	500	69 억		650946	N	N	648	N	00	N
88	20231017	100740	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15840	20	2	0.13	209269170	13151	13.74	16000	16170	15810	20550	11080	15820	15912.80	4.72	0	-1488	16506	16162	15866	15522	15226	16015	15375	69	4730	500	11070	10	1	13804687	2187	35.76	5.41	12	0.10	443.00	2926.00	28200	20230621	-43.83	15250	20231011	3.87	28200	-43.83	20230621	15250	3.87	20231011	28200	-43.83	20230621	15250	3.87	20231011	6.33	N	182360	500	69 억		650946	N	N	648	N	00	N
89	20231017	090747	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15980	160	2	1.01	39989300	2497	2.61	16000	16170	15950	20550	11080	15820	16014.94	4.72	0	369	16506	16162	15866	15522	15226	16015	15375	69	4730	500	11070	10	1	13804687	2206	36.07	5.46	12	0.02	443.00	2926.00	28200	20230621	-43.33	15250	20231011	4.79	28200	-43.33	20230621	15250	4.79	20231011	28200	-43.33	20230621	15250	4.79	20231011	6.33	N	182360	500	69 억		650946	N	N	648	N	00	N
90	20231016	160748	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15820	-350	5	-2.16	1505292920	95145	90.33	16170	16210	15570	21000	11320	16170	15821.04	4.75	0	-16901	16963	16566	16363	15966	15763	16465	15865	69	4830	500	11310	10	1	13804687	2184	35.71	5.41	12	0.69	443.00	2926.00	28200	20230621	-43.90	15250	20231011	3.74	28200	-43.90	20230621	15250	3.74	20231011	28200	-43.90	20230621	15250	3.74	20231011	6.46	N	182360	500	69 억		655488	N	N	648	N	00	N
91	20231016	150747	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15850	-320	5	-1.98	1385459720	87558	83.13	16170	16210	15570	21000	11320	16170	15823.34	4.75	0	-16168	16963	16566	16363	15966	15763	16465	15865	69	4830	500	11310	10	1	13804687	2188	35.78	5.42	12	0.63	443.00	2926.00	28200	20230621	-43.79	15250	20231011	3.93	28200	-43.79	20230621	15250	3.93	20231011	28200	-43.79	20230621	15250	3.93	20231011	6.46	N	182360	500	69 억		655488	N	N	456	N	00	N
92	20231016	140748	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15740	-430	5	-2.66	1063374880	67062	63.67	16170	16210	15680	21000	11320	16170	15856.59	4.75	0	-18062	16963	16566	16363	15966	15763	16465	15865	69	4830	500	11310	10	1	13804687	2173	35.53	5.38	12	0.49	443.00	2926.00	28200	20230621	-44.18	15250	20231011	3.21	28200	-44.18	20230621	15250	3.21	20231011	28200	-44.18	20230621	15250	3.21	20231011	6.46	N	182360	500	69 억		655488	N	N	456	N	00	N
93	20231016	130743	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15740	-430	5	-2.66	862830710	54299	51.55	16170	16210	15730	21000	11320	16170	15890.36	4.75	0	-17394	16963	16566	16363	15966	15763	16465	15865	69	4830	500	11310	10	1	13804687	2173	35.53	5.38	12	0.39	443.00	2926.00	28200	20230621	-44.18	15250	20231011	3.21	28200	-44.18	20230621	15250	3.21	20231011	28200	-44.18	20230621	15250	3.21	20231011	6.46	N	182360	500	69 억		655488	N	N	456	N	00	N
94	20231016	120743	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15870	-300	5	-1.86	632573300	39710	37.70	16170	16210	15770	21000	11320	16170	15929.82	4.75	0	-11219	16963	16566	16363	15966	15763	16465	15865	69	4830	500	11310	10	1	13804687	2191	35.82	5.42	12	0.29	443.00	2926.00	28200	20230621	-43.72	15250	20231011	4.07	28200	-43.72	20230621	15250	4.07	20231011	28200	-43.72	20230621	15250	4.07	20231011	6.46	N	182360	500	69 억		655488	N	N	456	N	00	N
95	20231016	110738	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15980	-190	5	-1.18	476901340	29900	28.39	16170	16210	15770	21000	11320	16170	15949.88	4.75	0	-7093	16963	16566	16363	15966	15763	16465	15865	69	4830	500	11310	10	1	13804687	2206	36.07	5.46	12	0.22	443.00	2926.00	28200	20230621	-43.33	15250	20231011	4.79	28200	-43.33	20230621	15250	4.79	20231011	28200	-43.33	20230621	15250	4.79	20231011	6.46	N	182360	500	69 억		655488	N	N	456	N	00	N
96	20231016	100735	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16100	-70	5	-0.43	276320250	17315	16.44	16170	16210	15770	21000	11320	16170	15958.43	4.75	0	-4631	16963	16566	16363	15966	15763	16465	15865	69	4830	500	11310	10	1	13804687	2223	36.34	5.50	12	0.13	443.00	2926.00	28200	20230621	-42.91	15250	20231011	5.57	28200	-42.91	20230621	15250	5.57	20231011	28200	-42.91	20230621	15250	5.57	20231011	6.46	N	182360	500	69 억		655488	N	N	456	N	00	N
97	20231016	090738	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15950	-220	5	-1.36	34476440	2163	2.05	16170	16170	15770	21000	11320	16170	15939.18	4.75	0	-1495	16963	16566	16363	15966	15763	16465	15865	69	4830	500	11310	10	1	13804687	2202	36.00	5.45	12	0.02	443.00	2926.00	28200	20230621	-43.44	15250	20231011	4.59	28200	-43.44	20230621	15250	4.59	20231011	28200	-43.44	20230621	15250	4.59	20231011	6.46	N	182360	500	69 억		655488	N	N	456	N	00	N
98	20231012	160759	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16720	820	2	5.16	2614362910	158014	43.45	15940	16920	15940	20650	11130	15900	16545.02	4.56	0	43537	16973	16436	15843	15306	14713	16140	15010	69	4750	500	11130	10	1	13804687	2308	37.74	5.71	12	1.14	443.00	2926.00	28200	20230621	-40.71	15250	20231011	9.64	28200	-40.71	20230621	15250	9.64	20231011	28200	-40.71	20230621	15250	9.64	20231011	5.89	N	182360	500	69 억		629878	N	N	354	N	00	N
99	20231012	150743	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16740	840	2	5.28	2448388320	148084	40.72	15940	16920	15940	20650	11130	15900	16533.78	4.56	0	45339	16973	16436	15843	15306	14713	16140	15010	69	4750	500	11130	10	1	13804687	2311	37.79	5.72	12	1.07	443.00	2926.00	28200	20230621	-40.64	15250	20231011	9.77	28200	-40.64	20230621	15250	9.77	20231011	28200	-40.64	20230621	15250	9.77	20231011	5.89	N	182360	500	69 억		629878	N	N	17	N	00	N
100	20231012	140742	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16760	860	2	5.41	2317365240	140250	38.56	15940	16920	15940	20650	11130	15900	16523.10	4.56	0	44840	16973	16436	15843	15306	14713	16140	15010	69	4750	500	11130	10	1	13804687	2314	37.83	5.73	12	1.02	443.00	2926.00	28200	20230621	-40.57	15250	20231011	9.90	28200	-40.57	20230621	15250	9.90	20231011	28200	-40.57	20230621	15250	9.90	20231011	5.89	N	182360	500	69 억		629878	N	N	17	N	00	N
101	20231012	130744	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16680	780	2	4.91	2247005070	136046	37.41	15940	16920	15940	20650	11130	15900	16516.51	4.56	0	44835	16973	16436	15843	15306	14713	16140	15010	69	4750	500	11130	10	1	13804687	2303	37.65	5.70	12	0.99	443.00	2926.00	28200	20230621	-40.85	15250	20231011	9.38	28200	-40.85	20230621	15250	9.38	20231011	28200	-40.85	20230621	15250	9.38	20231011	5.89	N	182360	500	69 억		629878	N	N	17	N	00	N
102	20231012	120752	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16800	900	2	5.66	2060108570	124859	34.33	15940	16920	15940	20650	11130	15900	16499.48	4.56	0	44097	16973	16436	15843	15306	14713	16140	15010	69	4750	500	11130	10	1	13804687	2319	37.92	5.74	12	0.90	443.00	2926.00	28200	20230621	-40.43	15250	20231011	10.16	28200	-40.43	20230621	15250	10.16	20231011	28200	-40.43	20230621	15250	10.16	20231011	5.89	N	182360	500	69 억		629878	N	N	17	N	00	N
103	20231012	110750	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16840	940	2	5.91	1820592260	110620	30.42	15940	16900	15940	20650	11130	15900	16458.08	4.56	0	41630	16973	16436	15843	15306	14713	16140	15010	69	4750	500	11130	10	1	13804687	2325	38.01	5.76	12	0.80	443.00	2926.00	28200	20230621	-40.28	15250	20231011	10.43	28200	-40.28	20230621	15250	10.43	20231011	28200	-40.28	20230621	15250	10.43	20231011	5.89	N	182360	500	69 억		629878	N	N	17	N	00	N
104	20231012	100745	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16420	520	2	3.27	902148080	55515	15.26	15940	16480	15940	20650	11130	15900	16250.53	4.56	0	16501	16973	16436	15843	15306	14713	16140	15010	69	4750	500	11130	10	1	13804687	2267	37.07	5.61	12	0.40	443.00	2926.00	28200	20230621	-41.77	15250	20231011	7.67	28200	-41.77	20230621	15250	7.67	20231011	28200	-41.77	20230621	15250	7.67	20231011	5.89	N	182360	500	69 억		629878	N	N	17	N	00	N
105	20231012	090751	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16100	200	2	1.26	130333110	8132	2.24	15940	16130	15940	20650	11130	15900	16027.19	4.56	0	197	16973	16436	15843	15306	14713	16140	15010	69	4750	500	11130	10	1	13804687	2223	36.34	5.50	12	0.06	443.00	2926.00	28200	20230621	-42.91	15250	20231011	5.57	28200	-42.91	20230621	15250	5.57	20231011	28200	-42.91	20230621	15250	5.57	20231011	5.89	N	182360	500	69 억		629878	N	N	17	N	00	N
106	20231011	160742	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	15900	80	2	0.51	5723488150	362361	45.94	16000	16380	15250	20550	11080	15820	15794.77	4.60	0	5391	20806	18312	17066	14572	13326	17690	13950	69	4730	500	11070	10	1	13804687	2195	35.89	5.43	12	2.62	443.00	2926.00	28200	20230621	-43.62	15250	20231011	4.26	28200	-43.62	20230621	15250	4.26	20231011	28200	-43.62	20230621	15250	4.26	20231011	5.93	N	182360	500	69 억		635338	N	N	17	N	00	N
107	20231011	150745	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	15890	70	2	0.44	5524321460	349831	44.36	16000	16380	15250	20550	11080	15820	15791.38	4.60	0	5830	20806	18312	17066	14572	13326	17690	13950	69	4730	500	11070	10	1	13804687	2194	35.87	5.43	12	2.53	443.00	2926.00	28200	20230621	-43.65	15250	20231011	4.20	28200	-43.65	20230621	15250	4.20	20231011	28200	-43.65	20230621	15250	4.20	20231011	5.93	N	182360	500	69 억		635338	N	N	28	N	00	N
108	20231011	140749	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	16050	230	2	1.45	4903866570	310742	39.40	16000	16380	15250	20550	11080	15820	15781.11	4.60	0	-2115	20806	18312	17066	14572	13326	17690	13950	69	4730	500	11070	10	1	13804687	2216	36.23	5.49	12	2.25	443.00	2926.00	28200	20230621	-43.09	15250	20231011	5.25	28200	-43.09	20230621	15250	5.25	20231011	28200	-43.09	20230621	15250	5.25	20231011	5.93	N	182360	500	69 억		635338	N	N	28	N	00	N
109	20231011	130739	55	50.00	KOSDAQ	신저가	오락문화	N	N	N	Y	50	N	15820	0	3	0.00	4050101040	256843	32.57	16000	16380	15250	20550	11080	15820	15768.72	4.60	0	-11848	20806	18312	17066	14572	13326	17690	13950	69	4730	500	11070	10	1	13804687	2184	35.71	5.41	12	1.86	443.00	2926.00	28200	20230621	-43.90	15250	20231011	3.74	28200	-43.90	20230621	15250	3.74	20231011	28200	-43.90	20230621	15250	3.74	20231011	5.93	N	182360	500	69 억		635338	N	N	28	N	00	N
110	20231011	120754	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15370	-450	5	-2.84	2885256690	181425	23.00	16000	16380	15370	20550	11080	15820	15903.44	4.60	0	-8738	20806	18312	17066	14572	13326	17690	13950	69	4730	500	11070	10	1	13804687	2122	34.70	5.25	12	1.31	443.00	2926.00	28200	20230621	-45.50	15350	20221007	0.13	28200	-45.50	20230621	15370	0.00	20231011	28200	-45.50	20230621	15350	0.13	20221011	5.93	N	182360	500	69 억		635338	N	N	28	N	00	N
111	20231011	110747	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15920	100	2	0.63	1682522280	104584	13.26	16000	16380	15850	20550	11080	15820	16088.53	4.60	0	-4014	20806	18312	17066	14572	13326	17690	13950	69	4730	500	11070	10	1	13804687	2198	35.94	5.44	12	0.76	443.00	2926.00	28200	20230621	-43.55	15350	20221007	3.71	28200	-43.55	20230621	15500	2.71	20230102	28200	-43.55	20230621	15350	3.71	20221011	5.93	N	182360	500	69 억		635338	N	N	28	N	00	N
112	20231011	100743	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16170	350	2	2.21	963492680	59566	7.55	16000	16380	16000	20550	11080	15820	16177.01	4.60	0	651	20806	18312	17066	14572	13326	17690	13950	69	4730	500	11070	10	1	13804687	2232	36.50	5.53	12	0.43	443.00	2926.00	28200	20230621	-42.66	15350	20221007	5.34	28200	-42.66	20230621	15500	4.32	20230102	28200	-42.66	20230621	15350	5.34	20221011	5.93	N	182360	500	69 억		635338	N	N	28	N	00	N
113	20231011	090747	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16090	270	2	1.71	318676470	19844	2.52	16000	16210	16000	20550	11080	15820	16062.75	4.60	0	2120	20806	18312	17066	14572	13326	17690	13950	69	4730	500	11070	10	1	13804687	2221	36.32	5.50	12	0.14	443.00	2926.00	28200	20230621	-42.94	15350	20221007	4.82	28200	-42.94	20230621	15500	3.81	20230102	28200	-42.94	20230621	15350	4.82	20221011	5.93	N	182360	500	69 억		635338	N	N	28	N	00	N
114	20231010	160739	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15820	-3740	5	-19.12	13366853330	783161	1497.50	19500	19560	15820	25400	13700	19560	17070.20	5.17	0	-77428	19853	19706	19413	19266	18973	19780	19340	69	5840	500	13690	10	1	13804687	2184	35.71	5.41	12	5.67	443.00	2926.00	28200	20230621	-43.90	15350	20221007	3.06	28200	-43.90	20230621	15500	2.06	20230102	28200	-43.90	20230621	15350	3.06	20221011	6.00	N	182360	500	69 억		713772	N	N	28	N	00	N
115	20231010	150736	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	16020	-3540	5	-18.10	12411783160	723140	1382.73	19500	19560	15820	25400	13700	19560	17163.73	5.17	0	-73476	19853	19706	19413	19266	18973	19780	19340	69	5840	500	13690	10	1	13804687	2212	36.16	5.48	12	5.24	443.00	2926.00	28200	20230621	-43.19	15350	20221007	4.36	28200	-43.19	20230621	15500	3.35	20230102	28200	-43.19	20230621	15350	4.36	20221011	6.00	N	182360	500	69 억		713772	N	N	68	N	00	N
116	20231010	140740	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15890	-3670	5	-18.76	9203580210	521839	997.82	19500	19560	15880	25400	13700	19560	17636.82	5.17	0	-59230	19853	19706	19413	19266	18973	19780	19340	69	5840	500	13690	10	1	13804687	2194	35.87	5.43	12	3.78	443.00	2926.00	28200	20230621	-43.65	15350	20221007	3.52	28200	-43.65	20230621	15500	2.52	20230102	28200	-43.65	20230621	15350	3.52	20221011	6.00	N	182360	500	69 억		713772	N	N	68	N	00	N
117	20231010	130733	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	17570	-1990	5	-10.17	5980183060	328177	627.51	19500	19560	17560	25400	13700	19560	18222.43	5.17	0	-51118	19853	19706	19413	19266	18973	19780	19340	69	5840	500	13690	10	1	13804687	2425	39.66	6.00	12	2.38	443.00	2926.00	28200	20230621	-37.70	15350	20221007	14.46	28200	-37.70	20230621	15500	13.35	20230102	28200	-37.70	20230621	15350	14.46	20221011	6.00	N	182360	500	69 억		713772	N	N	68	N	00	N
118	20231010	120732	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	18010	-1550	5	-7.92	4399308160	239148	457.28	19500	19560	17990	25400	13700	19560	18395.75	5.17	0	-42603	19853	19706	19413	19266	18973	19780	19340	69	5840	500	13690	10	1	13804687	2486	40.65	6.16	12	1.73	443.00	2926.00	28200	20230621	-36.13	15350	20221007	17.33	28200	-36.13	20230621	15500	16.19	20230102	28200	-36.13	20230621	15350	17.33	20221011	6.00	N	182360	500	69 억		713772	N	N	68	N	00	N
119	20231010	110720	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	18220	-1340	5	-6.85	3032506200	163573	312.77	19500	19560	18200	25400	13700	19560	18539.15	5.17	0	-34876	19853	19706	19413	19266	18973	19780	19340	69	5840	500	13690	10	1	13804687	2515	41.13	6.23	12	1.18	443.00	2926.00	28200	20230621	-35.39	15350	20221007	18.70	28200	-35.39	20230621	15500	17.55	20230102	28200	-35.39	20230621	15350	18.70	20221011	6.00	N	182360	500	69 억		713772	N	N	68	N	00	N
120	20231010	100727	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	18370	-1190	5	-6.08	1657023160	88457	169.14	19500	19560	18200	25400	13700	19560	18732.52	5.17	0	-14658	19853	19706	19413	19266	18973	19780	19340	69	5840	500	13690	10	1	13804687	2536	41.47	6.28	12	0.64	443.00	2926.00	28200	20230621	-34.86	15350	20221007	19.67	28200	-34.86	20230621	15500	18.52	20230102	28200	-34.86	20230621	15350	19.67	20221011	6.00	N	182360	500	69 억		713772	N	N	68	N	00	N
121	20231010	090721	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	19370	-190	5	-0.97	55919670	2880	5.51	19500	19560	19350	25400	13700	19560	19416.50	5.17	0	-808	19853	19706	19413	19266	18973	19780	19340	69	5840	500	13690	10	1	13804687	2674	43.72	6.62	12	0.02	443.00	2926.00	28200	20230621	-31.31	15350	20221007	26.19	28200	-31.31	20230621	15500	24.97	20230102	28200	-31.31	20230621	15350	26.19	20221011	6.00	N	182360	500	69 억		713772	N	N	68	N	00	N
122	20231006	160729	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	19560	370	2	1.93	1018900330	52295	46.79	19120	19560	19120	24900	13440	19190	19482.77	5.18	0	-371	20596	19892	19346	18642	18096	19620	18370	69	5710	500	13430	10	1	13804687	2700	44.15	6.68	12	0.38	443.00	2926.00	28200	20230621	-30.64	15350	20221007	27.43	28200	-30.64	20230621	15500	26.19	20230102	28200	-30.64	20230621	15350	27.43	20221007	6.07	N	182360	500	69 억		715064	N	N	68	N	00	N
123	20231006	150718	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	19500	310	2	1.62	898982280	46156	41.30	19120	19560	19120	24900	13440	19190	19477.12	5.18	0	-713	20596	19892	19346	18642	18096	19620	18370	69	5710	500	13430	10	1	13804687	2692	44.02	6.66	12	0.33	443.00	2926.00	28200	20230621	-30.85	15350	20221007	27.04	28200	-30.85	20230621	15500	25.81	20230102	28200	-30.85	20230621	15350	27.04	20221007	6.07	N	182360	500	69 억		715064	N	N	0	N	00	N
124	20231006	140720	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	19520	330	2	1.72	719098910	36941	33.05	19120	19560	19120	24900	13440	19190	19466.24	5.18	0	725	20596	19892	19346	18642	18096	19620	18370	69	5710	500	13430	10	1	13804687	2695	44.06	6.67	12	0.27	443.00	2926.00	28200	20230621	-30.78	15350	20221007	27.17	28200	-30.78	20230621	15500	25.94	20230102	28200	-30.78	20230621	15350	27.17	20221007	6.07	N	182360	500	69 억		715064	N	N	0	N	00	N
125	20231006	130711	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	19510	320	2	1.67	591475950	30397	27.20	19120	19560	19120	24900	13440	19190	19458.48	5.18	0	947	20596	19892	19346	18642	18096	19620	18370	69	5710	500	13430	10	1	13804687	2693	44.04	6.67	12	0.22	443.00	2926.00	28200	20230621	-30.82	15350	20221007	27.10	28200	-30.82	20230621	15500	25.87	20230102	28200	-30.82	20230621	15350	27.10	20221007	6.07	N	182360	500	69 억		715064	N	N	0	N	00	N
126	20231006	120711	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	19520	330	2	1.72	522357480	26853	24.03	19120	19560	19120	24900	13440	19190	19452.61	5.18	0	1552	20596	19892	19346	18642	18096	19620	18370	69	5710	500	13430	10	1	13804687	2695	44.06	6.67	12	0.19	443.00	2926.00	28200	20230621	-30.78	15350	20221007	27.17	28200	-30.78	20230621	15500	25.94	20230102	28200	-30.78	20230621	15350	27.17	20221007	6.07	N	182360	500	69 억		715064	N	N	0	N	00	N
127	20231006	110703	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	19540	350	2	1.82	439049850	22582	20.21	19120	19560	19120	24900	13440	19190	19442.62	5.18	0	1509	20596	19892	19346	18642	18096	19620	18370	69	5710	500	13430	10	1	13804687	2697	44.11	6.68	12	0.16	443.00	2926.00	28200	20230621	-30.71	15350	20221007	27.30	28200	-30.71	20230621	15500	26.06	20230102	28200	-30.71	20230621	15350	27.30	20221007	6.07	N	182360	500	69 억		715064	N	N	0	N	00	N
128	20231006	100709	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	19500	310	2	1.62	307506340	15840	14.17	19120	19560	19120	24900	13440	19190	19413.46	5.18	0	1207	20596	19892	19346	18642	18096	19620	18370	69	5710	500	13430	10	1	13804687	2692	44.02	6.66	12	0.11	443.00	2926.00	28200	20230621	-30.85	15350	20221007	27.04	28200	-30.85	20230621	15500	25.81	20230102	28200	-30.85	20230621	15350	27.04	20221007	6.07	N	182360	500	69 억		715064	N	N	0	N	00	N
129	20231006	090705	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	19400	210	2	1.09	63035480	3274	2.93	19120	19450	19120	24900	13440	19190	19253.61	5.18	0	193	20596	19892	19346	18642	18096	19620	18370	69	5710	500	13430	10	1	13804687	2678	43.79	6.63	12	0.02	443.00	2926.00	28200	20230621	-31.21	15350	20221007	26.38	28200	-31.21	20230621	15500	25.16	20230102	28200	-31.21	20230621	15350	26.38	20221007	6.07	N	182360	500	69 억		715064	N	N	0	N	00	N