KissMeData/032800/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	160414	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	292	-6	5	-2.01	176643812	597204	79.67	299	310	289	387	209	298	295.79	1.42	0	-89352	308	302	295	289	282	306	293	118	89	100	190	1	1	117785294	344	-1.88	0.74	06	0.51	-155.00	394.00	679	20230516	-57.00	280	20231010	4.29	679	-57.00	20230516	280	4.29	20231010	679	-57.00	20230516	280	4.29	20231010	0.00	N	032800	100	117 억		1672313	N	N	0	N	00	N
3	20231031	150419	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	291	-7	5	-2.35	160039451	540025	72.04	299	310	289	387	209	298	296.36	1.42	0	-87989	308	302	295	289	282	306	293	118	89	100	190	1	1	117785294	343	-1.88	0.74	06	0.46	-155.00	394.00	679	20230516	-57.14	280	20231010	3.93	679	-57.14	20230516	280	3.93	20231010	679	-57.14	20230516	280	3.93	20231010	0.00	N	032800	100	117 억		1672313	N	N	0	N	00	N
4	20231031	140424	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	289	-9	5	-3.02	155453983	524235	69.94	299	310	289	387	209	298	296.53	1.42	0	-80601	308	302	295	289	282	306	293	118	89	100	190	1	1	117785294	340	-1.86	0.73	06	0.45	-155.00	394.00	679	20230516	-57.44	280	20231010	3.21	679	-57.44	20230516	280	3.21	20231010	679	-57.44	20230516	280	3.21	20231010	0.00	N	032800	100	117 억		1672313	N	N	0	N	00	N
5	20231031	130420	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	293	-5	5	-1.68	118123031	395774	52.80	299	310	291	387	209	298	298.46	1.42	0	-74201	308	302	295	289	282	306	293	118	89	100	190	1	1	117785294	345	-1.89	0.74	06	0.34	-155.00	394.00	679	20230516	-56.85	280	20231010	4.64	679	-56.85	20230516	280	4.64	20231010	679	-56.85	20230516	280	4.64	20231010	0.00	N	032800	100	117 억		1672313	N	N	0	N	00	N
6	20231031	120416	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	292	-6	5	-2.01	103833992	347003	46.29	299	310	291	387	209	298	299.23	1.42	0	-58770	308	302	295	289	282	306	293	118	89	100	190	1	1	117785294	344	-1.88	0.74	06	0.29	-155.00	394.00	679	20230516	-57.00	280	20231010	4.29	679	-57.00	20230516	280	4.29	20231010	679	-57.00	20230516	280	4.29	20231010	0.00	N	032800	100	117 억		1672313	N	N	0	N	00	N
7	20231031	110428	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	297	-1	5	-0.34	76950590	255560	34.09	299	310	297	387	209	298	301.11	1.42	0	-42152	308	302	295	289	282	306	293	118	89	100	190	1	1	117785294	350	-1.92	0.75	06	0.22	-155.00	394.00	679	20230516	-56.26	280	20231010	6.07	679	-56.26	20230516	280	6.07	20231010	679	-56.26	20230516	280	6.07	20231010	0.00	N	032800	100	117 억		1672313	N	N	0	N	00	N
8	20231031	100423	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	300	2	2	0.67	57027585	188889	25.20	299	310	299	387	209	298	301.91	1.42	0	14447	308	302	295	289	282	306	293	118	89	100	190	1	1	117785294	353	-1.94	0.76	06	0.16	-155.00	394.00	679	20230516	-55.82	280	20231010	7.14	679	-55.82	20230516	280	7.14	20231010	679	-55.82	20230516	280	7.14	20231010	0.00	N	032800	100	117 억		1672313	N	N	0	N	00	N
9	20231031	090419	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	305	7	2	2.35	30191745	99770	13.31	299	310	299	387	209	298	302.61	1.42	0	6612	308	302	295	289	282	306	293	118	89	100	190	1	1	117785294	359	-1.97	0.77	06	0.08	-155.00	394.00	679	20230516	-55.08	280	20231010	8.93	679	-55.08	20230516	280	8.93	20231010	679	-55.08	20230516	280	8.93	20231010	0.00	N	032800	100	117 억		1672313	N	N	0	N	00	N
10	20231030	160415	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	298	8	2	2.76	221098386	744564	153.20	290	301	288	377	203	290	296.95	1.36	0	66925	300	294	289	283	278	295	284	118	87	100	190	1	1	117785294	351	-1.92	0.76	06	0.63	-155.00	394.00	679	20230516	-56.11	280	20231010	6.43	679	-56.11	20230516	280	6.43	20231010	679	-56.11	20230516	280	6.43	20231010	0.00	N	032800	100	117 억		1605645	N	N	0	N	00	N
11	20231030	150406	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	300	10	2	3.45	214829795	723562	148.88	290	301	288	377	203	290	296.91	1.36	0	64951	300	294	289	283	278	295	284	118	87	100	190	1	1	117785294	353	-1.94	0.76	06	0.61	-155.00	394.00	679	20230516	-55.82	280	20231010	7.14	679	-55.82	20230516	280	7.14	20231010	679	-55.82	20230516	280	7.14	20231010	0.00	N	032800	100	117 억		1605645	N	N	0	N	00	N
12	20231030	140408	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	299	9	2	3.10	184832678	623230	128.24	290	301	288	377	203	290	296.57	1.36	0	62550	300	294	289	283	278	295	284	118	87	100	190	1	1	117785294	352	-1.93	0.76	06	0.53	-155.00	394.00	679	20230516	-55.96	280	20231010	6.79	679	-55.96	20230516	280	6.79	20231010	679	-55.96	20230516	280	6.79	20231010	0.00	N	032800	100	117 억		1605645	N	N	0	N	00	N
13	20231030	130408	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	298	8	2	2.76	157380433	530877	109.23	290	301	288	377	203	290	296.45	1.36	0	52211	300	294	289	283	278	295	284	118	87	100	190	1	1	117785294	351	-1.92	0.76	06	0.45	-155.00	394.00	679	20230516	-56.11	280	20231010	6.43	679	-56.11	20230516	280	6.43	20231010	679	-56.11	20230516	280	6.43	20231010	0.00	N	032800	100	117 억		1605645	N	N	0	N	00	N
14	20231030	120402	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	299	9	2	3.10	154882548	522492	107.51	290	301	288	377	203	290	296.43	1.36	0	50224	300	294	289	283	278	295	284	118	87	100	190	1	1	117785294	352	-1.93	0.76	06	0.44	-155.00	394.00	679	20230516	-55.96	280	20231010	6.79	679	-55.96	20230516	280	6.79	20231010	679	-55.96	20230516	280	6.79	20231010	0.00	N	032800	100	117 억		1605645	N	N	0	N	00	N
15	20231030	110402	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	300	10	2	3.45	140578706	474513	97.64	290	301	288	377	203	290	296.26	1.36	0	66896	300	294	289	283	278	295	284	118	87	100	190	1	1	117785294	353	-1.94	0.76	06	0.40	-155.00	394.00	679	20230516	-55.82	280	20231010	7.14	679	-55.82	20230516	280	7.14	20231010	679	-55.82	20230516	280	7.14	20231010	0.00	N	032800	100	117 억		1605645	N	N	0	N	00	N
16	20231030	100405	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	300	10	2	3.45	86972278	294058	60.51	290	301	288	377	203	290	295.77	1.36	0	37501	300	294	289	283	278	295	284	118	87	100	190	1	1	117785294	353	-1.94	0.76	06	0.25	-155.00	394.00	679	20230516	-55.82	280	20231010	7.14	679	-55.82	20230516	280	7.14	20231010	679	-55.82	20230516	280	7.14	20231010	0.00	N	032800	100	117 억		1605645	N	N	0	N	00	N
17	20231030	090400	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	288	-2	5	-0.69	1513688	5236	1.08	290	290	288	377	203	290	289.09	1.36	0	2906	300	294	289	283	278	295	284	118	87	100	190	1	1	117785294	339	-1.86	0.73	06	0.00	-155.00	394.00	679	20230516	-57.58	280	20231010	2.86	679	-57.58	20230516	280	2.86	20231010	679	-57.58	20230516	280	2.86	20231010	0.00	N	032800	100	117 억		1605645	N	N	0	N	00	N
18	20231027	160347	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	290	0	3	0.00	139437129	482825	85.22	290	295	284	377	203	290	288.79	1.38	0	-21916	298	293	289	284	280	296	287	118	87	100	190	1	1	117785294	342	-1.87	0.74	06	0.41	-155.00	394.00	679	20230516	-57.29	280	20231010	3.57	679	-57.29	20230516	280	3.57	20231010	679	-57.29	20230516	280	3.57	20231010	0.00	N	032800	100	117 억		1627732	N	N	0	N	00	N
19	20231027	150403	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	290	0	3	0.00	136589601	473021	83.49	290	295	284	377	203	290	288.76	1.38	0	-20615	298	293	289	284	280	296	287	118	87	100	190	1	1	117785294	342	-1.87	0.74	06	0.40	-155.00	394.00	679	20230516	-57.29	280	20231010	3.57	679	-57.29	20230516	280	3.57	20231010	679	-57.29	20230516	280	3.57	20231010	0.00	N	032800	100	117 억		1627732	N	N	0	N	00	N
20	20231027	140403	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	291	1	2	0.34	132429119	458675	80.96	290	295	284	377	203	290	288.72	1.38	0	-17554	298	293	289	284	280	296	287	118	87	100	190	1	1	117785294	343	-1.88	0.74	06	0.39	-155.00	394.00	679	20230516	-57.14	280	20231010	3.93	679	-57.14	20230516	280	3.93	20231010	679	-57.14	20230516	280	3.93	20231010	0.00	N	032800	100	117 억		1627732	N	N	0	N	00	N
21	20231027	130400	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	290	0	3	0.00	110103972	381682	67.37	290	295	284	377	203	290	288.47	1.38	0	4241	298	293	289	284	280	296	287	118	87	100	190	1	1	117785294	342	-1.87	0.74	06	0.32	-155.00	394.00	679	20230516	-57.29	280	20231010	3.57	679	-57.29	20230516	280	3.57	20231010	679	-57.29	20230516	280	3.57	20231010	0.00	N	032800	100	117 억		1627732	N	N	0	N	00	N
22	20231027	120405	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	292	2	2	0.69	94658106	328253	57.94	290	295	284	377	203	290	288.37	1.38	0	41791	298	293	289	284	280	296	287	118	87	100	190	1	1	117785294	344	-1.88	0.74	06	0.28	-155.00	394.00	679	20230516	-57.00	280	20231010	4.29	679	-57.00	20230516	280	4.29	20231010	679	-57.00	20230516	280	4.29	20231010	0.00	N	032800	100	117 억		1627732	N	N	0	N	00	N
23	20231027	110408	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	291	1	2	0.34	78735778	273905	48.35	290	292	284	377	203	290	287.46	1.38	0	42413	298	293	289	284	280	296	287	118	87	100	190	1	1	117785294	343	-1.88	0.74	06	0.23	-155.00	394.00	679	20230516	-57.14	280	20231010	3.93	679	-57.14	20230516	280	3.93	20231010	679	-57.14	20230516	280	3.93	20231010	0.00	N	032800	100	117 억		1627732	N	N	0	N	00	N
24	20231027	100404	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	286	-4	5	-1.38	70199355	244310	43.12	290	292	284	377	203	290	287.34	1.38	0	30246	298	293	289	284	280	296	287	118	87	100	190	1	1	117785294	337	-1.85	0.73	06	0.21	-155.00	394.00	679	20230516	-57.88	280	20231010	2.14	679	-57.88	20230516	280	2.14	20231010	679	-57.88	20230516	280	2.14	20231010	0.00	N	032800	100	117 억		1627732	N	N	0	N	00	N
25	20231027	090400	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	291	1	2	0.34	1611631	5552	0.98	290	292	290	377	203	290	290.28	1.38	0	852	298	293	289	284	280	296	287	118	87	100	190	1	1	117785294	343	-1.88	0.74	06	0.00	-155.00	394.00	679	20230516	-57.14	280	20231010	3.93	679	-57.14	20230516	280	3.93	20231010	679	-57.14	20230516	280	3.93	20231010	0.00	N	032800	100	117 억		1627732	N	N	0	N	00	N
26	20231026	160358	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	290	-3	5	-1.02	162026659	560877	148.14	289	294	285	380	206	293	288.88	1.42	0	-42353	299	296	293	290	287	297	291	118	87	100	190	1	1	117785294	342	-1.87	0.74	06	0.48	-155.00	394.00	679	20230516	-57.29	280	20231010	3.57	679	-57.29	20230516	280	3.57	20231010	679	-57.29	20230516	280	3.57	20231010	0.00	N	032800	100	117 억		1669914	N	N	0	N	00	N
27	20231026	150358	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	289	-4	5	-1.37	140721251	486979	128.62	289	294	285	380	206	293	288.97	1.42	0	-42493	299	296	293	290	287	297	291	118	87	100	190	1	1	117785294	340	-1.86	0.73	06	0.41	-155.00	394.00	679	20230516	-57.44	280	20231010	3.21	679	-57.44	20230516	280	3.21	20231010	679	-57.44	20230516	280	3.21	20231010	0.00	N	032800	100	117 억		1669914	N	N	0	N	00	N
28	20231026	140359	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	288	-5	5	-1.71	115465828	399549	105.53	289	294	285	380	206	293	288.99	1.42	0	-43338	299	296	293	290	287	297	291	118	87	100	190	1	1	117785294	339	-1.86	0.73	06	0.34	-155.00	394.00	679	20230516	-57.58	280	20231010	2.86	679	-57.58	20230516	280	2.86	20231010	679	-57.58	20230516	280	2.86	20231010	0.00	N	032800	100	117 억		1669914	N	N	0	N	00	N
29	20231026	130358	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	291	-2	5	-0.68	88075767	304445	80.41	289	294	285	380	206	293	289.30	1.42	0	-28358	299	296	293	290	287	297	291	118	87	100	190	1	1	117785294	343	-1.88	0.74	06	0.26	-155.00	394.00	679	20230516	-57.14	280	20231010	3.93	679	-57.14	20230516	280	3.93	20231010	679	-57.14	20230516	280	3.93	20231010	0.00	N	032800	100	117 억		1669914	N	N	0	N	00	N
30	20231026	120358	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	291	-2	5	-0.68	71408465	246924	65.22	289	294	285	380	206	293	289.19	1.42	0	-26353	299	296	293	290	287	297	291	118	87	100	190	1	1	117785294	343	-1.88	0.74	06	0.21	-155.00	394.00	679	20230516	-57.14	280	20231010	3.93	679	-57.14	20230516	280	3.93	20231010	679	-57.14	20230516	280	3.93	20231010	0.00	N	032800	100	117 억		1669914	N	N	0	N	00	N
31	20231026	110400	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	293	0	3	0.00	56287973	194974	51.50	289	294	285	380	206	293	288.69	1.42	0	-5197	299	296	293	290	287	297	291	118	87	100	190	1	1	117785294	345	-1.89	0.74	06	0.17	-155.00	394.00	679	20230516	-56.85	280	20231010	4.64	679	-56.85	20230516	280	4.64	20231010	679	-56.85	20230516	280	4.64	20231010	0.00	N	032800	100	117 억		1669914	N	N	0	N	00	N
32	20231026	100400	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	289	-4	5	-1.37	39728783	138047	36.46	289	293	285	380	206	293	287.79	1.42	0	-12891	299	296	293	290	287	297	291	118	87	100	190	1	1	117785294	340	-1.86	0.73	06	0.12	-155.00	394.00	679	20230516	-57.44	280	20231010	3.21	679	-57.44	20230516	280	3.21	20231010	679	-57.44	20230516	280	3.21	20231010	0.00	N	032800	100	117 억		1669914	N	N	0	N	00	N
33	20231026	090358	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	291	-2	5	-0.68	4550717	15671	4.14	289	293	288	380	206	293	290.39	1.42	0	-6373	299	296	293	290	287	297	291	118	87	100	190	1	1	117785294	343	-1.88	0.74	06	0.01	-155.00	394.00	679	20230516	-57.14	280	20231010	3.93	679	-57.14	20230516	280	3.93	20231010	679	-57.14	20230516	280	3.93	20231010	0.00	N	032800	100	117 억		1669914	N	N	0	N	00	N
34	20231025	160400	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	293	3	2	1.03	109577604	374687	60.79	290	296	290	377	203	290	292.43	1.30	0	137612	301	295	290	284	279	293	282	118	87	100	190	1	1	117785294	345	-1.89	0.74	06	0.32	-155.00	394.00	679	20230516	-56.85	280	20231010	4.64	679	-56.85	20230516	280	4.64	20231010	679	-56.85	20230516	280	4.64	20231010	0.00	N	032800	100	117 억		1532302	N	N	0	N	00	N
35	20231025	150400	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	294	4	2	1.38	100711447	344403	55.87	290	296	290	377	203	290	292.42	1.30	0	134400	301	295	290	284	279	293	282	118	87	100	190	1	1	117785294	346	-1.90	0.75	06	0.29	-155.00	394.00	679	20230516	-56.70	280	20231010	5.00	679	-56.70	20230516	280	5.00	20231010	679	-56.70	20230516	280	5.00	20231010	0.00	N	032800	100	117 억		1532302	N	N	0	N	00	N
36	20231025	140357	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	293	3	2	1.03	65752792	224870	36.48	290	296	290	377	203	290	292.40	1.30	0	71737	301	295	290	284	279	293	282	118	87	100	190	1	1	117785294	345	-1.89	0.74	06	0.19	-155.00	394.00	679	20230516	-56.85	280	20231010	4.64	679	-56.85	20230516	280	4.64	20231010	679	-56.85	20230516	280	4.64	20231010	0.00	N	032800	100	117 억		1532302	N	N	0	N	00	N
37	20231025	130358	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	293	3	2	1.03	54300945	185673	30.12	290	296	290	377	203	290	292.45	1.30	0	70371	301	295	290	284	279	293	282	118	87	100	190	1	1	117785294	345	-1.89	0.74	06	0.16	-155.00	394.00	679	20230516	-56.85	280	20231010	4.64	679	-56.85	20230516	280	4.64	20231010	679	-56.85	20230516	280	4.64	20231010	0.00	N	032800	100	117 억		1532302	N	N	0	N	00	N
38	20231025	120357	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	292	2	2	0.69	47626671	162752	26.40	290	296	290	377	203	290	292.63	1.30	0	64364	301	295	290	284	279	293	282	118	87	100	190	1	1	117785294	344	-1.88	0.74	06	0.14	-155.00	394.00	679	20230516	-57.00	280	20231010	4.29	679	-57.00	20230516	280	4.29	20231010	679	-57.00	20230516	280	4.29	20231010	0.00	N	032800	100	117 억		1532302	N	N	0	N	00	N
39	20231025	110357	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	294	4	2	1.38	42558524	145421	23.59	290	296	290	377	203	290	292.66	1.30	0	61236	301	295	290	284	279	293	282	118	87	100	190	1	1	117785294	346	-1.90	0.75	06	0.12	-155.00	394.00	679	20230516	-56.70	280	20231010	5.00	679	-56.70	20230516	280	5.00	20231010	679	-56.70	20230516	280	5.00	20231010	0.00	N	032800	100	117 억		1532302	N	N	0	N	00	N
40	20231025	100356	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	294	4	2	1.38	27934827	95406	15.48	290	296	290	377	203	290	292.80	1.30	0	26984	301	295	290	284	279	293	282	118	87	100	190	1	1	117785294	346	-1.90	0.75	06	0.08	-155.00	394.00	679	20230516	-56.70	280	20231010	5.00	679	-56.70	20230516	280	5.00	20231010	679	-56.70	20230516	280	5.00	20231010	0.00	N	032800	100	117 억		1532302	N	N	0	N	00	N
41	20231025	090357	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	295	5	2	1.72	2456831	8427	1.37	290	295	290	377	203	290	291.54	1.30	0	3571	301	295	290	284	279	293	282	118	87	100	190	1	1	117785294	347	-1.90	0.75	06	0.01	-155.00	394.00	679	20230516	-56.55	280	20231010	5.36	679	-56.55	20230516	280	5.36	20231010	679	-56.55	20230516	280	5.36	20231010	0.00	N	032800	100	117 억		1532302	N	N	0	N	00	N
42	20231024	160350	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	290	-4	5	-1.36	176556547	608879	131.53	291	296	285	382	206	294	289.97	1.38	0	-89465	306	300	295	289	284	299	288	118	88	100	190	1	1	117785294	342	-1.87	0.74	06	0.52	-155.00	394.00	679	20230516	-57.29	280	20231010	3.57	679	-57.29	20230516	280	3.57	20231010	679	-57.29	20230516	280	3.57	20231010	0.00	N	032800	100	117 억		1621344	N	N	0	N	00	N
43	20231024	150356	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	295	1	2	0.34	170276543	587308	126.87	291	296	285	382	206	294	289.93	1.38	0	-89285	306	300	295	289	284	299	288	118	88	100	190	1	1	117785294	347	-1.90	0.75	06	0.50	-155.00	394.00	679	20230516	-56.55	280	20231010	5.36	679	-56.55	20230516	280	5.36	20231010	679	-56.55	20230516	280	5.36	20231010	0.00	N	032800	100	117 억		1621344	N	N	0	N	00	N
44	20231024	140349	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	292	-2	5	-0.68	153953529	531675	114.85	291	296	285	382	206	294	289.56	1.38	0	-95892	306	300	295	289	284	299	288	118	88	100	190	1	1	117785294	344	-1.88	0.74	06	0.45	-155.00	394.00	679	20230516	-57.00	280	20231010	4.29	679	-57.00	20230516	280	4.29	20231010	679	-57.00	20230516	280	4.29	20231010	0.00	N	032800	100	117 억		1621344	N	N	0	N	00	N
45	20231024	130355	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	292	-2	5	-0.68	114549772	396050	85.56	291	296	285	382	206	294	289.23	1.38	0	-127947	306	300	295	289	284	299	288	118	88	100	190	1	1	117785294	344	-1.88	0.74	06	0.34	-155.00	394.00	679	20230516	-57.00	280	20231010	4.29	679	-57.00	20230516	280	4.29	20231010	679	-57.00	20230516	280	4.29	20231010	0.00	N	032800	100	117 억		1621344	N	N	0	N	00	N
46	20231024	120358	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	291	-3	5	-1.02	86170157	297900	64.35	291	296	285	382	206	294	289.26	1.38	0	-131547	306	300	295	289	284	299	288	118	88	100	190	1	1	117785294	343	-1.88	0.74	06	0.25	-155.00	394.00	679	20230516	-57.14	280	20231010	3.93	679	-57.14	20230516	280	3.93	20231010	679	-57.14	20230516	280	3.93	20231010	0.00	N	032800	100	117 억		1621344	N	N	0	N	00	N
47	20231024	110353	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	290	-4	5	-1.36	80541923	278450	60.15	291	296	285	382	206	294	289.25	1.38	0	-132126	306	300	295	289	284	299	288	118	88	100	190	1	1	117785294	342	-1.87	0.74	06	0.24	-155.00	394.00	679	20230516	-57.29	280	20231010	3.57	679	-57.29	20230516	280	3.57	20231010	679	-57.29	20230516	280	3.57	20231010	0.00	N	032800	100	117 억		1621344	N	N	0	N	00	N
48	20231024	100350	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	290	-4	5	-1.36	30579574	104825	22.64	291	296	290	382	206	294	291.72	1.38	0	-41662	306	300	295	289	284	299	288	118	88	100	190	1	1	117785294	342	-1.87	0.74	06	0.09	-155.00	394.00	679	20230516	-57.29	280	20231010	3.57	679	-57.29	20230516	280	3.57	20231010	679	-57.29	20230516	280	3.57	20231010	0.00	N	032800	100	117 억		1621344	N	N	0	N	00	N
49	20231024	090353	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	294	0	3	0.00	1960470	6725	1.45	291	294	291	382	206	294	291.52	1.38	0	985	306	300	295	289	284	299	288	118	88	100	190	1	1	117785294	346	-1.90	0.75	06	0.01	-155.00	394.00	679	20230516	-56.70	280	20231010	5.00	679	-56.70	20230516	280	5.00	20231010	679	-56.70	20230516	280	5.00	20231010	0.00	N	032800	100	117 억		1621344	N	N	0	N	00	N
50	20231023	160348	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	294	-1	5	-0.34	136234370	462831	99.24	294	301	290	383	207	295	294.35	1.40	0	-38665	301	298	292	289	283	299	290	118	88	100	190	1	1	117785294	346	-1.90	0.75	06	0.39	-155.00	394.00	679	20230516	-56.70	280	20231010	5.00	679	-56.70	20230516	280	5.00	20231010	679	-56.70	20230516	280	5.00	20231010	0.00	N	032800	100	117 억		1653408	N	N	0	N	00	N
51	20231023	150348	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	295	0	3	0.00	127747136	433959	93.05	294	301	290	383	207	295	294.38	1.40	0	-37880	301	298	292	289	283	299	290	118	88	100	190	1	1	117785294	347	-1.90	0.75	06	0.37	-155.00	394.00	679	20230516	-56.55	280	20231010	5.36	679	-56.55	20230516	280	5.36	20231010	679	-56.55	20230516	280	5.36	20231010	0.00	N	032800	100	117 억		1653408	N	N	0	N	00	N
52	20231023	140350	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	293	-2	5	-0.68	115937176	393799	84.43	294	301	290	383	207	295	294.41	1.40	0	-28622	301	298	292	289	283	299	290	118	88	100	190	1	1	117785294	345	-1.89	0.74	06	0.33	-155.00	394.00	679	20230516	-56.85	280	20231010	4.64	679	-56.85	20230516	280	4.64	20231010	679	-56.85	20230516	280	4.64	20231010	0.00	N	032800	100	117 억		1653408	N	N	0	N	00	N
53	20231023	130350	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	291	-4	5	-1.36	102136280	346856	74.37	294	301	290	383	207	295	294.46	1.40	0	-17623	301	298	292	289	283	299	290	118	88	100	190	1	1	117785294	343	-1.88	0.74	06	0.29	-155.00	394.00	679	20230516	-57.14	280	20231010	3.93	679	-57.14	20230516	280	3.93	20231010	679	-57.14	20230516	280	3.93	20231010	0.00	N	032800	100	117 억		1653408	N	N	0	N	00	N
54	20231023	120347	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	292	-3	5	-1.02	87015920	294980	63.25	294	301	291	383	207	295	294.99	1.40	0	-13931	301	298	292	289	283	299	290	118	88	100	190	1	1	117785294	344	-1.88	0.74	06	0.25	-155.00	394.00	679	20230516	-57.00	280	20231010	4.29	679	-57.00	20230516	280	4.29	20231010	679	-57.00	20230516	280	4.29	20231010	0.00	N	032800	100	117 억		1653408	N	N	0	N	00	N
55	20231023	110348	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	293	-2	5	-0.68	74141016	251092	53.84	294	301	291	383	207	295	295.27	1.40	0	-6503	301	298	292	289	283	299	290	118	88	100	190	1	1	117785294	345	-1.89	0.74	06	0.21	-155.00	394.00	679	20230516	-56.85	280	20231010	4.64	679	-56.85	20230516	280	4.64	20231010	679	-56.85	20230516	280	4.64	20231010	0.00	N	032800	100	117 억		1653408	N	N	0	N	00	N
56	20231023	100345	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	292	-3	5	-1.02	51262006	172944	37.08	294	301	292	383	207	295	296.41	1.40	0	-14632	301	298	292	289	283	299	290	118	88	100	190	1	1	117785294	344	-1.88	0.74	06	0.15	-155.00	394.00	679	20230516	-57.00	280	20231010	4.29	679	-57.00	20230516	280	4.29	20231010	679	-57.00	20230516	280	4.29	20231010	0.00	N	032800	100	117 억		1653408	N	N	0	N	00	N
57	20231023	090352	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	294	-1	5	-0.34	2699606	9154	1.96	294	296	294	383	207	295	294.91	1.40	0	-31	301	298	292	289	283	299	290	118	88	100	190	1	1	117785294	346	-1.90	0.75	06	0.01	-155.00	394.00	679	20230516	-56.70	280	20231010	5.00	679	-56.70	20230516	280	5.00	20231010	679	-56.70	20230516	280	5.00	20231010	0.00	N	032800	100	117 억		1653408	N	N	0	N	00	N
58	20231020	160348	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	295	1	2	0.34	134180929	462130	25.21	294	295	286	382	206	294	290.33	1.39	0	7369	314	304	296	286	278	300	282	118	88	100	190	1	1	117785294	347	-1.90	0.75	06	0.39	-155.00	394.00	679	20230516	-56.55	280	20231010	5.36	679	-56.55	20230516	280	5.36	20231010	679	-56.55	20230516	280	5.36	20231010	0.00	N	032800	100	117 억		1641112	N	N	0	N	00	N
59	20231020	150348	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	294	0	3	0.00	122088332	420805	22.96	294	295	286	382	206	294	290.13	1.39	0	3574	314	304	296	286	278	300	282	118	88	100	190	1	1	117785294	346	-1.90	0.75	06	0.36	-155.00	394.00	679	20230516	-56.70	280	20231010	5.00	679	-56.70	20230516	280	5.00	20231010	679	-56.70	20230516	280	5.00	20231010	0.00	N	032800	100	117 억		1641112	N	N	0	N	00	N
60	20231020	140350	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	293	-1	5	-0.34	94545227	326858	17.83	294	294	286	382	206	294	289.25	1.39	0	6625	314	304	296	286	278	300	282	118	88	100	190	1	1	117785294	345	-1.89	0.74	06	0.28	-155.00	394.00	679	20230516	-56.85	280	20231010	4.64	679	-56.85	20230516	280	4.64	20231010	679	-56.85	20230516	280	4.64	20231010	0.00	N	032800	100	117 억		1641112	N	N	0	N	00	N
61	20231020	130340	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	292	-2	5	-0.68	93443814	323095	17.63	294	294	286	382	206	294	289.21	1.39	0	7225	314	304	296	286	278	300	282	118	88	100	190	1	1	117785294	344	-1.88	0.74	06	0.27	-155.00	394.00	679	20230516	-57.00	280	20231010	4.29	679	-57.00	20230516	280	4.29	20231010	679	-57.00	20230516	280	4.29	20231010	0.00	N	032800	100	117 억		1641112	N	N	0	N	00	N
62	20231020	120345	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	292	-2	5	-0.68	84003643	290783	15.87	294	294	286	382	206	294	288.89	1.39	0	-879	314	304	296	286	278	300	282	118	88	100	190	1	1	117785294	344	-1.88	0.74	06	0.25	-155.00	394.00	679	20230516	-57.00	280	20231010	4.29	679	-57.00	20230516	280	4.29	20231010	679	-57.00	20230516	280	4.29	20231010	0.00	N	032800	100	117 억		1641112	N	N	0	N	00	N
63	20231020	110347	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	287	-7	5	-2.38	67496224	233868	12.76	294	294	286	382	206	294	288.61	1.39	0	2515	314	304	296	286	278	300	282	118	88	100	190	1	1	117785294	338	-1.85	0.73	06	0.20	-155.00	394.00	679	20230516	-57.73	280	20231010	2.50	679	-57.73	20230516	280	2.50	20231010	679	-57.73	20230516	280	2.50	20231010	0.00	N	032800	100	117 억		1641112	N	N	0	N	00	N
64	20231020	100345	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	288	-6	5	-2.04	47330076	163606	8.93	294	294	287	382	206	294	289.29	1.39	0	6764	314	304	296	286	278	300	282	118	88	100	190	1	1	117785294	339	-1.86	0.73	06	0.14	-155.00	394.00	679	20230516	-57.58	280	20231010	2.86	679	-57.58	20230516	280	2.86	20231010	679	-57.58	20230516	280	2.86	20231010	0.00	N	032800	100	117 억		1641112	N	N	0	N	00	N
65	20231020	090347	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	291	-3	5	-1.02	2819867	9595	0.52	294	294	291	382	206	294	293.89	1.39	0	3259	314	304	296	286	278	300	282	118	88	100	190	1	1	117785294	343	-1.88	0.74	06	0.01	-155.00	394.00	679	20230516	-57.14	280	20231010	3.93	679	-57.14	20230516	280	3.93	20231010	679	-57.14	20230516	280	3.93	20231010	0.00	N	032800	100	117 억		1641112	N	N	0	N	00	N
66	20231019	160345	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	294	-12	5	-3.92	537453893	1829577	44.91	304	306	288	397	215	306	293.73	1.33	0	37350	356	330	317	291	278	324	285	118	91	100	200	1	1	117785294	346	-1.90	0.75	06	1.55	-155.00	394.00	679	20230516	-56.70	280	20231010	5.00	679	-56.70	20230516	280	5.00	20231010	679	-56.70	20230516	280	5.00	20231010	0.00	N	032800	100	117 억		1566504	N	N	0	N	00	N
67	20231019	150342	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	291	-15	5	-4.90	530671196	1806442	44.34	304	306	288	397	215	306	293.74	1.33	0	39186	356	330	317	291	278	324	285	118	91	100	200	1	1	117785294	343	-1.88	0.74	06	1.53	-155.00	394.00	679	20230516	-57.14	280	20231010	3.93	679	-57.14	20230516	280	3.93	20231010	679	-57.14	20230516	280	3.93	20231010	0.00	N	032800	100	117 억		1566504	N	N	0	N	00	N
68	20231019	140345	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	293	-13	5	-4.25	421708606	1430119	35.10	304	306	289	397	215	306	294.85	1.33	0	37636	356	330	317	291	278	324	285	118	91	100	200	1	1	117785294	345	-1.89	0.74	06	1.21	-155.00	394.00	679	20230516	-56.85	280	20231010	4.64	679	-56.85	20230516	280	4.64	20231010	679	-56.85	20230516	280	4.64	20231010	0.00	N	032800	100	117 억		1566504	N	N	0	N	00	N
69	20231019	130342	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	294	-12	5	-3.92	397315911	1346770	33.06	304	306	289	397	215	306	294.98	1.33	0	34204	356	330	317	291	278	324	285	118	91	100	200	1	1	117785294	346	-1.90	0.75	06	1.14	-155.00	394.00	679	20230516	-56.70	280	20231010	5.00	679	-56.70	20230516	280	5.00	20231010	679	-56.70	20230516	280	5.00	20231010	0.00	N	032800	100	117 억		1566504	N	N	0	N	00	N
70	20231019	120343	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	298	-8	5	-2.61	294377013	994110	24.40	304	306	291	397	215	306	296.08	1.33	0	39552	356	330	317	291	278	324	285	118	91	100	200	1	1	117785294	351	-1.92	0.76	06	0.84	-155.00	394.00	679	20230516	-56.11	280	20231010	6.43	679	-56.11	20230516	280	6.43	20231010	679	-56.11	20230516	280	6.43	20231010	0.00	N	032800	100	117 억		1566504	N	N	0	N	00	N
71	20231019	110344	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	301	-5	5	-1.63	269159437	909344	22.32	304	306	291	397	215	306	295.95	1.33	0	46458	356	330	317	291	278	324	285	118	91	100	200	1	1	117785294	355	-1.94	0.76	06	0.77	-155.00	394.00	679	20230516	-55.67	280	20231010	7.50	679	-55.67	20230516	280	7.50	20231010	679	-55.67	20230516	280	7.50	20231010	0.00	N	032800	100	117 억		1566504	N	N	0	N	00	N
72	20231019	100342	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	296	-10	5	-3.27	221290161	747608	18.35	304	306	291	397	215	306	295.94	1.33	0	64482	356	330	317	291	278	324	285	118	91	100	200	1	1	117785294	349	-1.91	0.75	06	0.63	-155.00	394.00	679	20230516	-56.41	280	20231010	5.71	679	-56.41	20230516	280	5.71	20231010	679	-56.41	20230516	280	5.71	20231010	0.00	N	032800	100	117 억		1566504	N	N	0	N	00	N
73	20231019	090345	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	293	-13	5	-4.25	82683358	275698	6.77	304	306	293	397	215	306	299.82	1.33	0	29662	356	330	317	291	278	324	285	118	91	100	200	1	1	117785294	345	-1.89	0.74	06	0.23	-155.00	394.00	679	20230516	-56.85	280	20231010	4.64	679	-56.85	20230516	280	4.64	20231010	679	-56.85	20230516	280	4.64	20231010	0.00	N	032800	100	117 억		1566504	N	N	0	N	00	N
74	20231018	160345	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	306	-19	5	-5.85	1281793720	4051986	22.87	317	343	304	422	228	325	316.36	1.07	0	315552	397	360	324	287	251	379	306	118	97	100	210	1	1	117785294	360	-1.97	0.78	06	3.44	-155.00	394.00	679	20230516	-54.93	280	20231010	9.29	679	-54.93	20230516	280	9.29	20231010	679	-54.93	20230516	280	9.29	20231010	0.00	N	032800	100	117 억		1258913	N	N	0	N	00	N
75	20231018	150341	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	305	-20	5	-6.15	1219598775	3848649	21.73	317	343	304	422	228	325	316.89	1.07	0	302566	397	360	324	287	251	379	306	118	97	100	210	1	1	117785294	359	-1.97	0.77	06	3.27	-155.00	394.00	679	20230516	-55.08	280	20231010	8.93	679	-55.08	20230516	280	8.93	20231010	679	-55.08	20230516	280	8.93	20231010	0.00	N	032800	100	117 억		1258913	N	N	0	N	00	N
76	20231018	140339	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	308	-17	5	-5.23	1154438636	3635601	20.52	317	343	304	422	228	325	317.54	1.07	0	284800	397	360	324	287	251	379	306	118	97	100	210	1	1	117785294	363	-1.99	0.78	06	3.09	-155.00	394.00	679	20230516	-54.64	280	20231010	10.00	679	-54.64	20230516	280	10.00	20231010	679	-54.64	20230516	280	10.00	20231010	0.00	N	032800	100	117 억		1258913	N	N	0	N	00	N
77	20231018	130337	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	310	-15	5	-4.62	1115762632	3510207	19.82	317	343	304	422	228	325	317.86	1.07	0	283796	397	360	324	287	251	379	306	118	97	100	210	1	1	117785294	365	-2.00	0.79	06	2.98	-155.00	394.00	679	20230516	-54.34	280	20231010	10.71	679	-54.34	20230516	280	10.71	20231010	679	-54.34	20230516	280	10.71	20231010	0.00	N	032800	100	117 억		1258913	N	N	0	N	00	N
78	20231018	120342	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	310	-15	5	-4.62	1073834571	3374404	19.05	317	343	304	422	228	325	318.23	1.07	0	281137	397	360	324	287	251	379	306	118	97	100	210	1	1	117785294	365	-2.00	0.79	06	2.86	-155.00	394.00	679	20230516	-54.34	280	20231010	10.71	679	-54.34	20230516	280	10.71	20231010	679	-54.34	20230516	280	10.71	20231010	0.00	N	032800	100	117 억		1258913	N	N	0	N	00	N
79	20231018	110340	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	314	-11	5	-3.38	816387431	2539713	14.34	317	343	311	422	228	325	321.45	1.07	0	315606	397	360	324	287	251	379	306	118	97	100	210	1	1	117785294	370	-2.03	0.80	06	2.16	-155.00	394.00	679	20230516	-53.76	280	20231010	12.14	679	-53.76	20230516	280	12.14	20231010	679	-53.76	20230516	280	12.14	20231010	0.00	N	032800	100	117 억		1258913	N	N	0	N	00	N
80	20231018	100342	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	313	-12	5	-3.69	632926975	1963822	11.09	317	343	311	422	228	325	322.29	1.07	0	393237	397	360	324	287	251	379	306	118	97	100	210	1	1	117785294	369	-2.02	0.79	06	1.67	-155.00	394.00	679	20230516	-53.90	280	20231010	11.79	679	-53.90	20230516	280	11.79	20231010	679	-53.90	20230516	280	11.79	20231010	0.00	N	032800	100	117 억		1258913	N	N	0	N	00	N
81	20231018	090340	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	335	10	2	3.08	177812838	541143	3.05	317	343	316	422	228	325	328.59	1.07	0	85125	397	360	324	287	251	379	306	118	97	100	210	1	1	117785294	395	-2.16	0.85	06	0.46	-155.00	394.00	679	20230516	-50.66	280	20231010	19.64	679	-50.66	20230516	280	19.64	20231010	679	-50.66	20230516	280	19.64	20231010	0.00	N	032800	100	117 억		1258913	N	N	0	N	00	N
82	20231017	160342	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	325	37	2	12.85	5830461272	17471123	9549.78	288	361	288	374	202	288	333.73	1.26	0	-243885	298	293	290	285	282	291	283	118	86	100	190	1	1	117785294	383	-2.10	0.82	06	14.83	-155.00	394.00	679	20230516	-52.14	280	20231010	16.07	679	-52.14	20230516	280	16.07	20231010	679	-52.14	20230516	280	16.07	20231010	0.00	N	032800	100	117 억		1482429	N	N	0	N	00	N
83	20231017	150341	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	338	50	2	17.36	4911611121	14682603	8025.56	288	361	288	374	202	288	334.52	1.26	0	-241286	298	293	290	285	282	291	283	118	86	100	190	1	1	117785294	398	-2.18	0.86	06	12.47	-155.00	394.00	679	20230516	-50.22	280	20231010	20.71	679	-50.22	20230516	280	20.71	20231010	679	-50.22	20230516	280	20.71	20231010	0.00	N	032800	100	117 억		1482429	N	N	0	N	00	N
84	20231017	140342	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	296	8	2	2.78	220883086	741825	405.48	288	305	288	374	202	288	297.76	1.26	0	191934	298	293	290	285	282	291	283	118	86	100	190	1	1	117785294	349	-1.91	0.75	06	0.63	-155.00	394.00	679	20230516	-56.41	280	20231010	5.71	679	-56.41	20230516	280	5.71	20231010	679	-56.41	20230516	280	5.71	20231010	0.00	N	032800	100	117 억		1482429	N	N	0	N	00	N
85	20231017	130340	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	298	10	2	3.47	202685607	680690	372.07	288	305	288	374	202	288	297.76	1.26	0	174496	298	293	290	285	282	291	283	118	86	100	190	1	1	117785294	351	-1.92	0.76	06	0.58	-155.00	394.00	679	20230516	-56.11	280	20231010	6.43	679	-56.11	20230516	280	6.43	20231010	679	-56.11	20230516	280	6.43	20231010	0.00	N	032800	100	117 억		1482429	N	N	0	N	00	N
86	20231017	120342	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	298	10	2	3.47	147732187	495079	270.61	288	305	288	374	202	288	298.40	1.26	0	124376	298	293	290	285	282	291	283	118	86	100	190	1	1	117785294	351	-1.92	0.76	06	0.42	-155.00	394.00	679	20230516	-56.11	280	20231010	6.43	679	-56.11	20230516	280	6.43	20231010	679	-56.11	20230516	280	6.43	20231010	0.00	N	032800	100	117 억		1482429	N	N	0	N	00	N
87	20231017	110338	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	299	11	2	3.82	55957673	189819	103.76	288	299	288	374	202	288	294.79	1.26	0	80357	298	293	290	285	282	291	283	118	86	100	190	1	1	117785294	352	-1.93	0.76	06	0.16	-155.00	394.00	679	20230516	-55.96	280	20231010	6.79	679	-55.96	20230516	280	6.79	20231010	679	-55.96	20230516	280	6.79	20231010	0.00	N	032800	100	117 억		1482429	N	N	0	N	00	N
88	20231017	100336	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	295	7	2	2.43	29773165	101513	55.49	288	296	288	374	202	288	293.29	1.26	0	23423	298	293	290	285	282	291	283	118	86	100	190	1	1	117785294	347	-1.90	0.75	06	0.09	-155.00	394.00	679	20230516	-56.55	280	20231010	5.36	679	-56.55	20230516	280	5.36	20231010	679	-56.55	20230516	280	5.36	20231010	0.00	N	032800	100	117 억		1482429	N	N	0	N	00	N
89	20231017	090339	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	291	3	2	1.04	1528677	5295	2.89	288	291	288	374	202	288	288.70	1.26	0	1443	298	293	290	285	282	291	283	118	86	100	190	1	1	117785294	343	-1.88	0.74	06	0.00	-155.00	394.00	679	20230516	-57.14	280	20231010	3.93	679	-57.14	20230516	280	3.93	20231010	679	-57.14	20230516	280	3.93	20231010	0.00	N	032800	100	117 억		1482429	N	N	0	N	00	N
90	20231016	160338	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	288	-4	5	-1.37	52877401	182937	52.44	295	295	287	379	205	292	289.05	1.27	0	-13950	306	299	295	288	284	297	286	118	87	100	190	1	1	117785294	339	-1.86	0.73	06	0.16	-155.00	394.00	679	20230516	-57.58	280	20231010	2.86	679	-57.58	20230516	280	2.86	20231010	679	-57.58	20230516	280	2.86	20231010	0.00	N	032800	100	117 억		1496379	N	N	0	N	00	N
91	20231016	150337	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	287	-5	5	-1.71	52285511	180878	51.85	295	295	287	379	205	292	289.07	1.27	0	-13950	306	299	295	288	284	297	286	118	87	100	190	1	1	117785294	338	-1.85	0.73	06	0.15	-155.00	394.00	679	20230516	-57.73	280	20231010	2.50	679	-57.73	20230516	280	2.50	20231010	679	-57.73	20230516	280	2.50	20231010	0.00	N	032800	100	117 억		1496379	N	N	0	N	00	N
92	20231016	140338	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	289	-3	5	-1.03	48647413	168246	48.23	295	295	287	379	205	292	289.14	1.27	0	-11738	306	299	295	288	284	297	286	118	87	100	190	1	1	117785294	340	-1.86	0.73	06	0.14	-155.00	394.00	679	20230516	-57.44	280	20231010	3.21	679	-57.44	20230516	280	3.21	20231010	679	-57.44	20230516	280	3.21	20231010	0.00	N	032800	100	117 억		1496379	N	N	0	N	00	N
93	20231016	130337	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	288	-4	5	-1.37	45705284	158039	45.31	295	295	287	379	205	292	289.20	1.27	0	-9434	306	299	295	288	284	297	286	118	87	100	190	1	1	117785294	339	-1.86	0.73	06	0.13	-155.00	394.00	679	20230516	-57.58	280	20231010	2.86	679	-57.58	20230516	280	2.86	20231010	679	-57.58	20230516	280	2.86	20231010	0.00	N	032800	100	117 억		1496379	N	N	0	N	00	N
94	20231016	120338	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	288	-4	5	-1.37	40325818	139370	39.95	295	295	287	379	205	292	289.34	1.27	0	-9859	306	299	295	288	284	297	286	118	87	100	190	1	1	117785294	339	-1.86	0.73	06	0.12	-155.00	394.00	679	20230516	-57.58	280	20231010	2.86	679	-57.58	20230516	280	2.86	20231010	679	-57.58	20230516	280	2.86	20231010	0.00	N	032800	100	117 억		1496379	N	N	0	N	00	N
95	20231016	110336	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	288	-4	5	-1.37	31088970	107320	30.77	295	295	287	379	205	292	289.68	1.27	0	-9859	306	299	295	288	284	297	286	118	87	100	190	1	1	117785294	339	-1.86	0.73	06	0.09	-155.00	394.00	679	20230516	-57.58	280	20231010	2.86	679	-57.58	20230516	280	2.86	20231010	679	-57.58	20230516	280	2.86	20231010	0.00	N	032800	100	117 억		1496379	N	N	0	N	00	N
96	20231016	100333	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	291	-1	5	-0.34	22203138	76615	21.96	295	295	287	379	205	292	289.80	1.27	0	-9859	306	299	295	288	284	297	286	118	87	100	190	1	1	117785294	343	-1.88	0.74	06	0.07	-155.00	394.00	679	20230516	-57.14	280	20231010	3.93	679	-57.14	20230516	280	3.93	20231010	679	-57.14	20230516	280	3.93	20231010	0.00	N	032800	100	117 억		1496379	N	N	0	N	00	N
97	20231016	090336	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	290	-2	5	-0.68	11271594	39079	11.20	295	295	287	379	205	292	288.43	1.27	0	-1242	306	299	295	288	284	297	286	118	87	100	190	1	1	117785294	342	-1.87	0.74	06	0.03	-155.00	394.00	679	20230516	-57.29	280	20231010	3.57	679	-57.29	20230516	280	3.57	20231010	679	-57.29	20230516	280	3.57	20231010	0.00	N	032800	100	117 억		1496379	N	N	0	N	00	N
98	20231012	160343	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	299	8	2	2.75	176371863	597327	141.84	292	301	291	378	204	291	295.27	1.21	0	47807	300	295	289	284	278	298	287	118	87	100	190	1	1	117785294	352	-1.93	0.76	06	0.51	-155.00	394.00	679	20230516	-55.96	280	20231010	6.79	679	-55.96	20230516	280	6.79	20231010	679	-55.96	20230516	280	6.79	20231010	0.00	N	032800	100	117 억		1424229	N	N	0	N	00	N
99	20231012	150338	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	299	8	2	2.75	174307541	590406	140.19	292	301	291	378	204	291	295.23	1.21	0	47809	300	295	289	284	278	298	287	118	87	100	190	1	1	117785294	352	-1.93	0.76	06	0.50	-155.00	394.00	679	20230516	-55.96	280	20231010	6.79	679	-55.96	20230516	280	6.79	20231010	679	-55.96	20230516	280	6.79	20231010	0.00	N	032800	100	117 억		1424229	N	N	0	N	00	N
100	20231012	140336	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	298	7	2	2.41	135775267	461330	109.54	292	301	291	378	204	291	294.31	1.21	0	84291	300	295	289	284	278	298	287	118	87	100	190	1	1	117785294	351	-1.92	0.76	06	0.39	-155.00	394.00	679	20230516	-56.11	280	20231010	6.43	679	-56.11	20230516	280	6.43	20231010	679	-56.11	20230516	280	6.43	20231010	0.00	N	032800	100	117 억		1424229	N	N	0	N	00	N
101	20231012	130337	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	296	5	2	1.72	126133248	428620	101.78	292	301	291	378	204	291	294.28	1.21	0	82032	300	295	289	284	278	298	287	118	87	100	190	1	1	117785294	349	-1.91	0.75	06	0.36	-155.00	394.00	679	20230516	-56.41	280	20231010	5.71	679	-56.41	20230516	280	5.71	20231010	679	-56.41	20230516	280	5.71	20231010	0.00	N	032800	100	117 억		1424229	N	N	0	N	00	N
102	20231012	120343	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	297	6	2	2.06	125669607	427055	101.40	292	301	291	378	204	291	294.27	1.21	0	81784	300	295	289	284	278	298	287	118	87	100	190	1	1	117785294	350	-1.92	0.75	06	0.36	-155.00	394.00	679	20230516	-56.26	280	20231010	6.07	679	-56.26	20230516	280	6.07	20231010	679	-56.26	20230516	280	6.07	20231010	0.00	N	032800	100	117 억		1424229	N	N	0	N	00	N
103	20231012	110341	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	300	9	2	3.09	121816394	414069	98.32	292	301	291	378	204	291	294.19	1.21	0	77656	300	295	289	284	278	298	287	118	87	100	190	1	1	117785294	353	-1.94	0.76	06	0.35	-155.00	394.00	679	20230516	-55.82	280	20231010	7.14	679	-55.82	20230516	280	7.14	20231010	679	-55.82	20230516	280	7.14	20231010	0.00	N	032800	100	117 억		1424229	N	N	0	N	00	N
104	20231012	100340	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	292	1	2	0.34	16793871	57384	13.63	292	295	291	378	204	291	292.66	1.21	0	-9024	300	295	289	284	278	298	287	118	87	100	190	1	1	117785294	344	-1.88	0.74	06	0.05	-155.00	394.00	679	20230516	-57.00	280	20231010	4.29	679	-57.00	20230516	280	4.29	20231010	679	-57.00	20230516	280	4.29	20231010	0.00	N	032800	100	117 억		1424229	N	N	0	N	00	N
105	20231012	090341	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	295	4	2	1.37	2000613	6807	1.62	292	295	292	378	204	291	293.91	1.21	0	2184	300	295	289	284	278	298	287	118	87	100	190	1	1	117785294	347	-1.90	0.75	06	0.01	-155.00	394.00	679	20230516	-56.55	280	20231010	5.36	679	-56.55	20230516	280	5.36	20231010	679	-56.55	20230516	280	5.36	20231010	0.00	N	032800	100	117 억		1424229	N	N	0	N	00	N
106	20231011	160338	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	291	11	2	3.93	122102736	420486	58.44	283	294	283	364	196	280	290.39	1.16	0	63358	304	292	286	274	268	289	271	118	84	100	180	1	1	117785294	343	-1.88	0.74	06	0.36	-155.00	394.00	679	20230516	-57.14	280	20231010	3.93	679	-57.14	20230516	280	3.93	20231010	679	-57.14	20230516	280	3.93	20231010	0.00	N	032800	100	117 억		1363074	N	N	0	N	00	N
107	20231011	150338	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	290	10	2	3.57	120026497	413351	57.45	283	294	283	364	196	280	290.38	1.16	0	63358	304	292	286	274	268	289	271	118	84	100	180	1	1	117785294	342	-1.87	0.74	06	0.35	-155.00	394.00	679	20230516	-57.29	280	20231010	3.57	679	-57.29	20230516	280	3.57	20231010	679	-57.29	20230516	280	3.57	20231010	0.00	N	032800	100	117 억		1363074	N	N	0	N	00	N
108	20231011	140342	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	292	12	2	4.29	97031501	334587	46.50	283	294	283	364	196	280	290.01	1.16	0	60646	304	292	286	274	268	289	271	118	84	100	180	1	1	117785294	344	-1.88	0.74	06	0.28	-155.00	394.00	679	20230516	-57.00	280	20231010	4.29	679	-57.00	20230516	280	4.29	20231010	679	-57.00	20230516	280	4.29	20231010	0.00	N	032800	100	117 억		1363074	N	N	0	N	00	N
109	20231011	130336	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	293	13	2	4.64	88671479	305878	42.51	283	294	283	364	196	280	289.90	1.16	0	60335	304	292	286	274	268	289	271	118	84	100	180	1	1	117785294	345	-1.89	0.74	06	0.26	-155.00	394.00	679	20230516	-56.85	280	20231010	4.64	679	-56.85	20230516	280	4.64	20231010	679	-56.85	20230516	280	4.64	20231010	0.00	N	032800	100	117 억		1363074	N	N	0	N	00	N
110	20231011	120343	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	291	11	2	3.93	67214516	232222	32.27	283	294	283	364	196	280	289.45	1.16	0	73958	304	292	286	274	268	289	271	118	84	100	180	1	1	117785294	343	-1.88	0.74	06	0.20	-155.00	394.00	679	20230516	-57.14	280	20231010	3.93	679	-57.14	20230516	280	3.93	20231010	679	-57.14	20230516	280	3.93	20231010	0.00	N	032800	100	117 억		1363074	N	N	0	N	00	N
111	20231011	110339	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	292	12	2	4.29	58463129	202139	28.09	283	294	283	364	196	280	289.23	1.16	0	71331	304	292	286	274	268	289	271	118	84	100	180	1	1	117785294	344	-1.88	0.74	06	0.17	-155.00	394.00	679	20230516	-57.00	280	20231010	4.29	679	-57.00	20230516	280	4.29	20231010	679	-57.00	20230516	280	4.29	20231010	0.00	N	032800	100	117 억		1363074	N	N	0	N	00	N
112	20231011	100337	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	293	13	2	4.64	39890869	138311	19.22	283	294	283	364	196	280	288.42	1.16	0	63000	304	292	286	274	268	289	271	118	84	100	180	1	1	117785294	345	-1.89	0.74	06	0.12	-155.00	394.00	679	20230516	-56.85	280	20231010	4.64	679	-56.85	20230516	280	4.64	20231010	679	-56.85	20230516	280	4.64	20231010	0.00	N	032800	100	117 억		1363074	N	N	0	N	00	N
113	20231011	090339	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	285	5	2	1.79	5502607	19378	2.69	283	285	283	364	196	280	283.98	1.16	0	8331	304	292	286	274	268	289	271	118	84	100	180	1	1	117785294	336	-1.84	0.72	06	0.02	-155.00	394.00	679	20230516	-58.03	280	20231010	1.79	679	-58.03	20230516	280	1.79	20231010	679	-58.03	20230516	280	1.79	20231010	0.00	N	032800	100	117 억		1363074	N	N	0	N	00	N
114	20231010	160336	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	280	-15	5	-5.08	204125860	706897	175.95	290	298	280	383	207	295	288.77	1.22	0	-69940	305	300	295	290	285	302	292	118	88	100	190	1	1	117785294	330	-1.81	0.71	06	0.60	-155.00	394.00	679	20230516	-58.76	280	20231010	0.00	679	-58.76	20230516	280	0.00	20231010	679	-58.76	20230516	280	0.00	20231010	0.00	N	032800	100	117 억		1433014	N	N	0	N	00	N
115	20231010	150335	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	285	-10	5	-3.39	152552666	524011	130.43	290	298	284	383	207	295	291.12	1.22	0	-78817	305	300	295	290	285	302	292	118	88	100	190	1	1	117785294	336	-1.84	0.72	06	0.44	-155.00	394.00	679	20230516	-58.03	284	20231010	0.35	679	-58.03	20230516	284	0.35	20231010	679	-58.03	20230516	284	0.35	20231010	0.00	N	032800	100	117 억		1433014	N	N	0	N	00	N
116	20231010	140335	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	290	-5	5	-1.69	112943181	386415	96.18	290	298	289	383	207	295	292.28	1.22	0	-70669	305	300	295	290	285	302	292	118	88	100	190	1	1	117785294	342	-1.87	0.74	06	0.33	-155.00	394.00	679	20230516	-57.29	289	20231010	0.35	679	-57.29	20230516	289	0.35	20231010	679	-57.29	20230516	289	0.35	20231010	0.00	N	032800	100	117 억		1433014	N	N	0	N	00	N
117	20231010	130333	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	294	-1	5	-0.34	71803864	244686	60.90	290	298	290	383	207	295	293.45	1.22	0	-54795	305	300	295	290	285	302	292	118	88	100	190	1	1	117785294	346	-1.90	0.75	06	0.21	-155.00	394.00	679	20230516	-56.70	290	20231010	1.38	679	-56.70	20230516	290	1.38	20231010	679	-56.70	20230516	290	1.38	20231010	0.00	N	032800	100	117 억		1433014	N	N	0	N	00	N
118	20231010	120335	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	294	-1	5	-0.34	62171977	211797	52.72	290	298	290	383	207	295	293.55	1.22	0	-46236	305	300	295	290	285	302	292	118	88	100	190	1	1	117785294	346	-1.90	0.75	06	0.18	-155.00	394.00	679	20230516	-56.70	290	20231010	1.38	679	-56.70	20230516	290	1.38	20231010	679	-56.70	20230516	290	1.38	20231010	0.00	N	032800	100	117 억		1433014	N	N	0	N	00	N
119	20231010	110327	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	293	-2	5	-0.68	59970727	204318	50.85	290	298	290	383	207	295	293.52	1.22	0	-45927	305	300	295	290	285	302	292	118	88	100	190	1	1	117785294	345	-1.89	0.74	06	0.17	-155.00	394.00	679	20230516	-56.85	290	20231010	1.03	679	-56.85	20230516	290	1.03	20231010	679	-56.85	20230516	290	1.03	20231010	0.00	N	032800	100	117 억		1433014	N	N	0	N	00	N
120	20231010	100331	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	295	0	3	0.00	57844650	197080	49.05	290	298	290	383	207	295	293.51	1.22	0	-45927	305	300	295	290	285	302	292	118	88	100	190	1	1	117785294	347	-1.90	0.75	06	0.17	-155.00	394.00	679	20230516	-56.55	290	20231010	1.72	679	-56.55	20230516	290	1.72	20231010	679	-56.55	20230516	290	1.72	20231010	0.00	N	032800	100	117 억		1433014	N	N	0	N	00	N
121	20231010	090332	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	293	-2	5	-0.68	21154358	72809	18.12	290	294	290	383	207	295	290.55	1.22	0	1370	305	300	295	290	285	302	292	118	88	100	190	1	1	117785294	345	-1.89	0.74	06	0.06	-155.00	394.00	679	20230516	-56.85	290	20231010	1.03	679	-56.85	20230516	290	1.03	20231010	679	-56.85	20230516	290	1.03	20231010	0.00	N	032800	100	117 억		1433014	N	N	0	N	00	N
122	20231006	160334	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	295	1	2	0.34	117964407	401463	129.48	294	300	290	382	206	294	293.84	1.12	0	108798	301	297	295	291	289	296	290	118	88	100	190	1	1	117785294	347	-1.90	0.75	06	0.34	-155.00	394.00	679	20230516	-56.55	290	20231006	1.72	679	-56.55	20230516	290	1.72	20231006	679	-56.55	20230516	290	1.72	20231006	0.00	N	032800	100	117 억		1324149	N	N	0	N	00	N
123	20231006	150328	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	296	2	2	0.68	115209178	392124	126.47	294	300	290	382	206	294	293.81	1.12	0	109200	301	297	295	291	289	296	290	118	88	100	190	1	1	117785294	349	-1.91	0.75	06	0.33	-155.00	394.00	679	20230516	-56.41	290	20231006	2.07	679	-56.41	20230516	290	2.07	20231006	679	-56.41	20230516	290	2.07	20231006	0.00	N	032800	100	117 억		1324149	N	N	0	N	00	N
124	20231006	140328	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	297	3	2	1.02	112804034	383974	123.84	294	300	290	382	206	294	293.78	1.12	0	112469	301	297	295	291	289	296	290	118	88	100	190	1	1	117785294	350	-1.92	0.75	06	0.33	-155.00	394.00	679	20230516	-56.26	290	20231006	2.41	679	-56.26	20230516	290	2.41	20231006	679	-56.26	20230516	290	2.41	20231006	0.00	N	032800	100	117 억		1324149	N	N	0	N	00	N
125	20231006	130327	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	294	0	3	0.00	78161907	267532	86.29	294	295	290	382	206	294	292.16	1.12	0	113495	301	297	295	291	289	296	290	118	88	100	190	1	1	117785294	346	-1.90	0.75	06	0.23	-155.00	394.00	679	20230516	-56.70	290	20231006	1.38	679	-56.70	20230516	290	1.38	20231006	679	-56.70	20230516	290	1.38	20231006	0.00	N	032800	100	117 억		1324149	N	N	0	N	00	N
126	20231006	120324	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	294	0	3	0.00	65787822	225299	72.67	294	295	290	382	206	294	292.00	1.12	0	95399	301	297	295	291	289	296	290	118	88	100	190	1	1	117785294	346	-1.90	0.75	06	0.19	-155.00	394.00	679	20230516	-56.70	290	20231006	1.38	679	-56.70	20230516	290	1.38	20231006	679	-56.70	20230516	290	1.38	20231006	0.00	N	032800	100	117 억		1324149	N	N	0	N	00	N
127	20231006	110323	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	294	0	3	0.00	61141164	209474	67.56	294	295	290	382	206	294	291.88	1.12	0	94649	301	297	295	291	289	296	290	118	88	100	190	1	1	117785294	346	-1.90	0.75	06	0.18	-155.00	394.00	679	20230516	-56.70	290	20231006	1.38	679	-56.70	20230516	290	1.38	20231006	679	-56.70	20230516	290	1.38	20231006	0.00	N	032800	100	117 억		1324149	N	N	0	N	00	N
128	20231006	100325	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	294	0	3	0.00	44080225	151254	48.78	294	295	290	382	206	294	291.43	1.12	0	59114	301	297	295	291	289	296	290	118	88	100	190	1	1	117785294	346	-1.90	0.75	06	0.13	-155.00	394.00	679	20230516	-56.70	290	20231006	1.38	679	-56.70	20230516	290	1.38	20231006	679	-56.70	20230516	290	1.38	20231006	0.00	N	032800	100	117 억		1324149	N	N	0	N	00	N
129	20231006	090321	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	295	1	2	0.34	2446404	8316	2.68	294	295	294	382	206	294	294.18	1.12	0	7514	301	297	295	291	289	296	290	118	88	100	190	1	1	117785294	347	-1.90	0.75	06	0.01	-155.00	394.00	679	20230516	-56.55	293	20231005	0.68	679	-56.55	20230516	293	0.68	20231005	679	-56.55	20230516	293	0.68	20231005	0.00	N	032800	100	117 억		1324149	N	N	0	N	00	N