KissMeData/068050/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	160625	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3520	-120	5	-3.30	207051690	58658	116.18	3625	3675	3485	4730	2550	3640	3529.81	1.35	0	-7713	3793	3716	3583	3506	3373	3755	3545	138	1090	500	2620	5	1	27694076	975	-153.04	1.32	12	0.21	-23.00	2674.00	6190	20230621	-43.13	3005	20221104	17.14	6190	-43.13	20230621	3440	2.33	20231024	6190	-43.13	20230621	3005	17.14	20221104	3.69	N	068050	500	138 억		372876	N	N	32	N	00	N
3	20231031	150632	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3520	-120	5	-3.30	187417935	53060	105.09	3625	3675	3485	4730	2550	3640	3532.19	1.35	0	-2716	3793	3716	3583	3506	3373	3755	3545	138	1090	500	2620	5	1	27694076	975	-153.04	1.32	12	0.19	-23.00	2674.00	6190	20230621	-43.13	3005	20221104	17.14	6190	-43.13	20230621	3440	2.33	20231024	6190	-43.13	20230621	3005	17.14	20221104	3.69	N	068050	500	138 억		372876	N	N	38	N	00	N
4	20231031	140638	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3495	-145	5	-3.98	162101225	45814	90.74	3625	3675	3495	4730	2550	3640	3538.25	1.35	0	-396	3793	3716	3583	3506	3373	3755	3545	138	1090	500	2620	5	1	27694076	968	-151.96	1.31	12	0.17	-23.00	2674.00	6190	20230621	-43.54	3005	20221104	16.31	6190	-43.54	20230621	3440	1.60	20231024	6190	-43.54	20230621	3005	16.31	20221104	3.69	N	068050	500	138 억		372876	N	N	38	N	00	N
5	20231031	130633	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3525	-115	5	-3.16	136901960	38615	76.48	3625	3675	3500	4730	2550	3640	3545.31	1.35	0	5792	3793	3716	3583	3506	3373	3755	3545	138	1090	500	2620	5	1	27694076	976	-153.26	1.32	12	0.14	-23.00	2674.00	6190	20230621	-43.05	3005	20221104	17.30	6190	-43.05	20230621	3440	2.47	20231024	6190	-43.05	20230621	3005	17.30	20221104	3.69	N	068050	500	138 억		372876	N	N	38	N	00	N
6	20231031	120629	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3535	-105	5	-2.88	62387075	17376	34.42	3625	3675	3535	4730	2550	3640	3590.42	1.35	0	-3077	3793	3716	3583	3506	3373	3755	3545	138	1090	500	2620	5	1	27694076	979	-153.70	1.32	12	0.06	-23.00	2674.00	6190	20230621	-42.89	3005	20221104	17.64	6190	-42.89	20230621	3440	2.76	20231024	6190	-42.89	20230621	3005	17.64	20221104	3.69	N	068050	500	138 억		372876	N	N	38	N	00	N
7	20231031	110647	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3570	-70	5	-1.92	48760185	13538	26.81	3625	3675	3570	4730	2550	3640	3601.73	1.35	0	-1218	3793	3716	3583	3506	3373	3755	3545	138	1090	500	2620	5	1	27694076	989	-155.22	1.34	12	0.05	-23.00	2674.00	6190	20230621	-42.33	3005	20221104	18.80	6190	-42.33	20230621	3440	3.78	20231024	6190	-42.33	20230621	3005	18.80	20221104	3.69	N	068050	500	138 억		372876	N	N	38	N	00	N
8	20231031	100636	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3590	-50	5	-1.37	27681335	7644	15.14	3625	3675	3570	4730	2550	3640	3621.32	1.35	0	362	3793	3716	3583	3506	3373	3755	3545	138	1090	500	2620	5	1	27694076	994	-156.09	1.34	12	0.03	-23.00	2674.00	6190	20230621	-42.00	3005	20221104	19.47	6190	-42.00	20230621	3440	4.36	20231024	6190	-42.00	20230621	3005	19.47	20221104	3.69	N	068050	500	138 억		372876	N	N	38	N	00	N
9	20231031	090634	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3650	10	2	0.27	9745860	2672	5.29	3625	3675	3625	4730	2550	3640	3647.40	1.35	0	1460	3793	3716	3583	3506	3373	3755	3545	138	1090	500	2620	5	1	27694076	1011	-158.70	1.36	12	0.01	-23.00	2674.00	6190	20230621	-41.03	3005	20221104	21.46	6190	-41.03	20230621	3440	6.10	20231024	6190	-41.03	20230621	3005	21.46	20221104	3.69	N	068050	500	138 억		372876	N	N	38	N	00	N
10	20231030	160625	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3640	160	2	4.60	181333415	50439	76.51	3450	3660	3450	4520	2440	3480	3595.10	1.27	0	21276	3646	3562	3516	3432	3386	3540	3410	138	1040	500	2500	5	1	27694076	1008	-158.26	1.36	12	0.18	-23.00	2674.00	6190	20230621	-41.20	3005	20221104	21.13	6190	-41.20	20230621	3440	5.81	20231024	6190	-41.20	20230621	3005	21.13	20221104	3.67	N	068050	500	138 억		351832	N	N	38	N	00	N
11	20231030	150610	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3635	155	2	4.45	165985960	46215	70.11	3450	3660	3450	4520	2440	3480	3591.60	1.27	0	21006	3646	3562	3516	3432	3386	3540	3410	138	1040	500	2500	5	1	27694076	1007	-158.04	1.36	12	0.17	-23.00	2674.00	6190	20230621	-41.28	3005	20221104	20.97	6190	-41.28	20230621	3440	5.67	20231024	6190	-41.28	20230621	3005	20.97	20221104	3.67	N	068050	500	138 억		351832	N	N	48	N	00	N
12	20231030	140611	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3615	135	2	3.88	154135920	42946	65.15	3450	3660	3450	4520	2440	3480	3589.06	1.27	0	20735	3646	3562	3516	3432	3386	3540	3410	138	1040	500	2500	5	1	27694076	1001	-157.17	1.35	12	0.16	-23.00	2674.00	6190	20230621	-41.60	3005	20221104	20.30	6190	-41.60	20230621	3440	5.09	20231024	6190	-41.60	20230621	3005	20.30	20221104	3.67	N	068050	500	138 억		351832	N	N	48	N	00	N
13	20231030	130612	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3640	160	2	4.60	144066235	40175	60.94	3450	3660	3450	4520	2440	3480	3585.97	1.27	0	20241	3646	3562	3516	3432	3386	3540	3410	138	1040	500	2500	5	1	27694076	1008	-158.26	1.36	12	0.15	-23.00	2674.00	6190	20230621	-41.20	3005	20221104	21.13	6190	-41.20	20230621	3440	5.81	20231024	6190	-41.20	20230621	3005	21.13	20221104	3.67	N	068050	500	138 억		351832	N	N	48	N	00	N
14	20231030	120607	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3615	135	2	3.88	126803150	35432	53.75	3450	3645	3450	4520	2440	3480	3578.77	1.27	0	17770	3646	3562	3516	3432	3386	3540	3410	138	1040	500	2500	5	1	27694076	1001	-157.17	1.35	12	0.13	-23.00	2674.00	6190	20230621	-41.60	3005	20221104	20.30	6190	-41.60	20230621	3440	5.09	20231024	6190	-41.60	20230621	3005	20.30	20221104	3.67	N	068050	500	138 억		351832	N	N	48	N	00	N
15	20231030	110608	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3640	160	2	4.60	112763490	31565	47.88	3450	3645	3450	4520	2440	3480	3572.42	1.27	0	16041	3646	3562	3516	3432	3386	3540	3410	138	1040	500	2500	5	1	27694076	1008	-158.26	1.36	12	0.11	-23.00	2674.00	6190	20230621	-41.20	3005	20221104	21.13	6190	-41.20	20230621	3440	5.81	20231024	6190	-41.20	20230621	3005	21.13	20221104	3.67	N	068050	500	138 억		351832	N	N	48	N	00	N
16	20231030	100609	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3565	85	2	2.44	51167250	14482	21.97	3450	3580	3450	4520	2440	3480	3533.16	1.27	0	2879	3646	3562	3516	3432	3386	3540	3410	138	1040	500	2500	5	1	27694076	987	-155.00	1.33	12	0.05	-23.00	2674.00	6190	20230621	-42.41	3005	20221104	18.64	6190	-42.41	20230621	3440	3.63	20231024	6190	-42.41	20230621	3005	18.64	20221104	3.67	N	068050	500	138 억		351832	N	N	48	N	00	N
17	20231030	090604	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3510	30	2	0.86	2421905	694	1.05	3450	3515	3450	4520	2440	3480	3489.78	1.27	0	-419	3646	3562	3516	3432	3386	3540	3410	138	1040	500	2500	5	1	27694076	972	-152.61	1.31	12	0.00	-23.00	2674.00	6190	20230621	-43.30	3005	20221104	16.81	6190	-43.30	20230621	3440	2.03	20231024	6190	-43.30	20230621	3005	16.81	20221104	3.67	N	068050	500	138 억		351832	N	N	48	N	00	N
18	20231027	160537	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3480	-60	5	-1.69	231070650	65385	95.85	3540	3600	3470	4600	2480	3540	3534.00	1.28	0	-2071	3720	3630	3585	3495	3450	3607	3472	138	1060	500	2540	5	1	27694076	964	-151.30	1.30	12	0.24	-23.00	2674.00	6190	20230621	-43.78	3005	20221104	15.81	6190	-43.78	20230621	3440	1.16	20231024	6190	-43.78	20230621	3005	15.81	20221104	3.67	N	068050	500	138 억		353616	N	N	48	N	00	N
19	20231027	150606	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3525	-15	5	-0.42	205661995	58126	85.21	3540	3600	3470	4600	2480	3540	3538.21	1.28	0	-1408	3720	3630	3585	3495	3450	3607	3472	138	1060	500	2540	5	1	27694076	976	-153.26	1.32	12	0.21	-23.00	2674.00	6190	20230621	-43.05	3005	20221104	17.30	6190	-43.05	20230621	3440	2.47	20231024	6190	-43.05	20230621	3005	17.30	20221104	3.67	N	068050	500	138 억		353616	N	N	5	N	00	N
20	20231027	140604	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3555	15	2	0.42	174218875	49170	72.08	3540	3600	3470	4600	2480	3540	3543.19	1.28	0	-3652	3720	3630	3585	3495	3450	3607	3472	138	1060	500	2540	5	1	27694076	985	-154.57	1.33	12	0.18	-23.00	2674.00	6190	20230621	-42.57	3005	20221104	18.30	6190	-42.57	20230621	3440	3.34	20231024	6190	-42.57	20230621	3005	18.30	20221104	3.67	N	068050	500	138 억		353616	N	N	5	N	00	N
21	20231027	130557	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3555	15	2	0.42	144513180	40771	59.77	3540	3600	3470	4600	2480	3540	3544.51	1.28	0	2217	3720	3630	3585	3495	3450	3607	3472	138	1060	500	2540	5	1	27694076	985	-154.57	1.33	12	0.15	-23.00	2674.00	6190	20230621	-42.57	3005	20221104	18.30	6190	-42.57	20230621	3440	3.34	20231024	6190	-42.57	20230621	3005	18.30	20221104	3.67	N	068050	500	138 억		353616	N	N	5	N	00	N
22	20231027	120607	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3585	45	2	1.27	99091810	28122	41.22	3540	3590	3470	4600	2480	3540	3523.64	1.28	0	8904	3720	3630	3585	3495	3450	3607	3472	138	1060	500	2540	5	1	27694076	993	-155.87	1.34	12	0.10	-23.00	2674.00	6190	20230621	-42.08	3005	20221104	19.30	6190	-42.08	20230621	3440	4.22	20231024	6190	-42.08	20230621	3005	19.30	20221104	3.67	N	068050	500	138 억		353616	N	N	5	N	00	N
23	20231027	110613	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3550	10	2	0.28	83068470	23642	34.66	3540	3585	3470	4600	2480	3540	3513.60	1.28	0	6903	3720	3630	3585	3495	3450	3607	3472	138	1060	500	2540	5	1	27694076	983	-154.35	1.33	12	0.09	-23.00	2674.00	6190	20230621	-42.65	3005	20221104	18.14	6190	-42.65	20230621	3440	3.20	20231024	6190	-42.65	20230621	3005	18.14	20221104	3.67	N	068050	500	138 억		353616	N	N	5	N	00	N
24	20231027	100605	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3480	-60	5	-1.69	53683660	15281	22.40	3540	3585	3470	4600	2480	3540	3513.10	1.28	0	2534	3720	3630	3585	3495	3450	3607	3472	138	1060	500	2540	5	1	27694076	964	-151.30	1.30	12	0.06	-23.00	2674.00	6190	20230621	-43.78	3005	20221104	15.81	6190	-43.78	20230621	3440	1.16	20231024	6190	-43.78	20230621	3005	15.81	20221104	3.67	N	068050	500	138 억		353616	N	N	5	N	00	N
25	20231027	090602	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3545	5	2	0.14	3521495	992	1.45	3540	3585	3540	4600	2480	3540	3549.89	1.28	0	-65	3720	3630	3585	3495	3450	3607	3472	138	1060	500	2540	5	1	27694076	982	-154.13	1.33	12	0.00	-23.00	2674.00	6190	20230621	-42.73	3005	20221104	17.97	6190	-42.73	20230621	3440	3.05	20231024	6190	-42.73	20230621	3005	17.97	20221104	3.67	N	068050	500	138 억		353616	N	N	5	N	00	N
26	20231026	160557	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3540	-205	5	-5.47	244454930	68215	111.89	3675	3675	3540	4865	2625	3745	3583.63	1.33	0	-13940	3855	3800	3700	3645	3545	3827	3672	138	1120	500	2690	5	1	27694076	980	-153.91	1.32	12	0.25	-23.00	2674.00	6190	20230621	-42.81	3005	20221104	17.80	6190	-42.81	20230621	3440	2.91	20231024	6190	-42.81	20230621	3005	17.80	20221104	3.63	N	068050	500	138 억		367351	N	N	5	N	00	N
27	20231026	150556	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3585	-160	5	-4.27	207683500	57860	94.91	3675	3675	3540	4865	2625	3745	3589.41	1.33	0	-10316	3855	3800	3700	3645	3545	3827	3672	138	1120	500	2690	5	1	27694076	993	-155.87	1.34	12	0.21	-23.00	2674.00	6190	20230621	-42.08	3005	20221104	19.30	6190	-42.08	20230621	3440	4.22	20231024	6190	-42.08	20230621	3005	19.30	20221104	3.63	N	068050	500	138 억		367351	N	N	17	N	00	N
28	20231026	140557	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3590	-155	5	-4.14	188962880	52604	86.29	3675	3675	3540	4865	2625	3745	3592.18	1.33	0	-9323	3855	3800	3700	3645	3545	3827	3672	138	1120	500	2690	5	1	27694076	994	-156.09	1.34	12	0.19	-23.00	2674.00	6190	20230621	-42.00	3005	20221104	19.47	6190	-42.00	20230621	3440	4.36	20231024	6190	-42.00	20230621	3005	19.47	20221104	3.63	N	068050	500	138 억		367351	N	N	17	N	00	N
29	20231026	130556	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3575	-170	5	-4.54	180572765	50255	82.43	3675	3675	3540	4865	2625	3745	3593.13	1.33	0	-7558	3855	3800	3700	3645	3545	3827	3672	138	1120	500	2690	5	1	27694076	990	-155.43	1.34	12	0.18	-23.00	2674.00	6190	20230621	-42.25	3005	20221104	18.97	6190	-42.25	20230621	3440	3.92	20231024	6190	-42.25	20230621	3005	18.97	20221104	3.63	N	068050	500	138 억		367351	N	N	17	N	00	N
30	20231026	120555	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3540	-205	5	-5.47	157657060	43829	71.89	3675	3675	3540	4865	2625	3745	3597.09	1.33	0	-5999	3855	3800	3700	3645	3545	3827	3672	138	1120	500	2690	5	1	27694076	980	-153.91	1.32	12	0.16	-23.00	2674.00	6190	20230621	-42.81	3005	20221104	17.80	6190	-42.81	20230621	3440	2.91	20231024	6190	-42.81	20230621	3005	17.80	20221104	3.63	N	068050	500	138 억		367351	N	N	17	N	00	N
31	20231026	110601	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3635	-110	5	-2.94	61635370	17014	27.91	3675	3675	3595	4865	2625	3745	3622.63	1.33	0	-5970	3855	3800	3700	3645	3545	3827	3672	138	1120	500	2690	5	1	27694076	1007	-158.04	1.36	12	0.06	-23.00	2674.00	6190	20230621	-41.28	3005	20221104	20.97	6190	-41.28	20230621	3440	5.67	20231024	6190	-41.28	20230621	3005	20.97	20221104	3.63	N	068050	500	138 억		367351	N	N	17	N	00	N
32	20231026	100600	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3625	-120	5	-3.20	40010430	11038	18.11	3675	3675	3595	4865	2625	3745	3624.79	1.33	0	-2545	3855	3800	3700	3645	3545	3827	3672	138	1120	500	2690	5	1	27694076	1004	-157.61	1.36	12	0.04	-23.00	2674.00	6190	20230621	-41.44	3005	20221104	20.63	6190	-41.44	20230621	3440	5.38	20231024	6190	-41.44	20230621	3005	20.63	20221104	3.63	N	068050	500	138 억		367351	N	N	17	N	00	N
33	20231026	090558	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3625	-120	5	-3.20	2583055	706	1.16	3675	3675	3625	4865	2625	3745	3658.72	1.33	0	191	3855	3800	3700	3645	3545	3827	3672	138	1120	500	2690	5	1	27694076	1004	-157.61	1.36	12	0.00	-23.00	2674.00	6190	20230621	-41.44	3005	20221104	20.63	6190	-41.44	20230621	3440	5.38	20231024	6190	-41.44	20230621	3005	20.63	20221104	3.63	N	068050	500	138 억		367351	N	N	17	N	00	N
34	20231025	160600	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3745	110	2	3.03	225484740	60857	107.64	3645	3755	3600	4725	2545	3635	3704.29	1.24	0	23489	3798	3716	3578	3496	3358	3757	3537	138	1090	500	2610	5	1	27694076	1037	-162.83	1.40	12	0.22	-23.00	2674.00	6190	20230621	-39.50	3005	20221104	24.63	6190	-39.50	20230621	3440	8.87	20231024	6190	-39.50	20230621	3005	24.63	20221104	3.63	N	068050	500	138 억		343735	N	N	17	N	00	N
35	20231025	150559	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3720	85	2	2.34	211664480	57162	101.10	3645	3755	3600	4725	2545	3635	3702.89	1.24	0	22789	3798	3716	3578	3496	3358	3757	3537	138	1090	500	2610	5	1	27694076	1030	-161.74	1.39	12	0.21	-23.00	2674.00	6190	20230621	-39.90	3005	20221104	23.79	6190	-39.90	20230621	3440	8.14	20231024	6190	-39.90	20230621	3005	23.79	20221104	3.63	N	068050	500	138 억		343735	N	N	12	N	00	N
36	20231025	140556	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3750	115	2	3.16	152868950	41408	73.24	3645	3750	3600	4725	2545	3635	3691.77	1.24	0	19143	3798	3716	3578	3496	3358	3757	3537	138	1090	500	2610	5	1	27694076	1039	-163.04	1.40	12	0.15	-23.00	2674.00	6190	20230621	-39.42	3005	20221104	24.79	6190	-39.42	20230621	3440	9.01	20231024	6190	-39.42	20230621	3005	24.79	20221104	3.63	N	068050	500	138 억		343735	N	N	12	N	00	N
37	20231025	130556	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3710	75	2	2.06	110878845	30135	53.30	3645	3715	3600	4725	2545	3635	3679.40	1.24	0	12137	3798	3716	3578	3496	3358	3757	3537	138	1090	500	2610	5	1	27694076	1027	-161.30	1.39	12	0.11	-23.00	2674.00	6190	20230621	-40.06	3005	20221104	23.46	6190	-40.06	20230621	3440	7.85	20231024	6190	-40.06	20230621	3005	23.46	20221104	3.63	N	068050	500	138 억		343735	N	N	12	N	00	N
38	20231025	120556	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3705	70	2	1.93	101728595	27663	48.93	3645	3715	3600	4725	2545	3635	3677.42	1.24	0	12063	3798	3716	3578	3496	3358	3757	3537	138	1090	500	2610	5	1	27694076	1026	-161.09	1.39	12	0.10	-23.00	2674.00	6190	20230621	-40.15	3005	20221104	23.29	6190	-40.15	20230621	3440	7.70	20231024	6190	-40.15	20230621	3005	23.29	20221104	3.63	N	068050	500	138 억		343735	N	N	12	N	00	N
39	20231025	110557	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3675	40	2	1.10	79107095	21548	38.11	3645	3710	3600	4725	2545	3635	3671.20	1.24	0	11884	3798	3716	3578	3496	3358	3757	3537	138	1090	500	2610	5	1	27694076	1018	-159.78	1.37	12	0.08	-23.00	2674.00	6190	20230621	-40.63	3005	20221104	22.30	6190	-40.63	20230621	3440	6.83	20231024	6190	-40.63	20230621	3005	22.30	20221104	3.63	N	068050	500	138 억		343735	N	N	12	N	00	N
40	20231025	100557	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3665	30	2	0.83	30147040	8250	14.59	3645	3695	3600	4725	2545	3635	3654.19	1.24	0	1068	3798	3716	3578	3496	3358	3757	3537	138	1090	500	2610	5	1	27694076	1015	-159.35	1.37	12	0.03	-23.00	2674.00	6190	20230621	-40.79	3005	20221104	21.96	6190	-40.79	20230621	3440	6.54	20231024	6190	-40.79	20230621	3005	21.96	20221104	3.63	N	068050	500	138 억		343735	N	N	12	N	00	N
41	20231025	090554	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3600	-35	5	-0.96	7879185	2169	3.84	3645	3645	3600	4725	2545	3635	3632.63	1.24	0	-1889	3798	3716	3578	3496	3358	3757	3537	138	1090	500	2610	5	1	27694076	997	-156.52	1.35	12	0.01	-23.00	2674.00	6190	20230621	-41.84	3005	20221104	19.80	6190	-41.84	20230621	3440	4.65	20231024	6190	-41.84	20230621	3005	19.80	20221104	3.63	N	068050	500	138 억		343735	N	N	12	N	00	N
42	20231024	160544	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3635	95	2	2.68	199304945	55982	148.68	3550	3660	3440	4600	2480	3540	3560.16	1.25	0	-4106	3693	3616	3558	3481	3423	3587	3452	138	1060	500	2540	5	1	27694076	1007	-158.04	1.36	12	0.20	-23.00	2674.00	6190	20230621	-41.28	3005	20221104	20.97	6190	-41.28	20230621	3440	5.67	20231024	6190	-41.28	20230621	3005	20.97	20221104	3.64	N	068050	500	138 억		347036	N	N	12	N	00	N
43	20231024	150553	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3660	120	2	3.39	193360835	54346	144.34	3550	3660	3440	4600	2480	3540	3557.96	1.25	0	-4272	3693	3616	3558	3481	3423	3587	3452	138	1060	500	2540	5	1	27694076	1014	-159.13	1.37	12	0.20	-23.00	2674.00	6190	20230621	-40.87	3005	20221104	21.80	6190	-40.87	20230621	3440	6.40	20231024	6190	-40.87	20230621	3005	21.80	20221104	3.64	N	068050	500	138 억		347036	N	N	0	N	00	N
44	20231024	140542	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3565	25	2	0.71	108443445	30947	82.19	3550	3590	3440	4600	2480	3540	3504.17	1.25	0	-811	3693	3616	3558	3481	3423	3587	3452	138	1060	500	2540	5	1	27694076	987	-155.00	1.33	12	0.11	-23.00	2674.00	6190	20230621	-42.41	3005	20221104	18.64	6190	-42.41	20230621	3440	3.63	20231024	6190	-42.41	20230621	3005	18.64	20221104	3.64	N	068050	500	138 억		347036	N	N	0	N	00	N
45	20231024	130549	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3525	-15	5	-0.42	96563560	27597	73.29	3550	3590	3440	4600	2480	3540	3499.06	1.25	0	-3432	3693	3616	3558	3481	3423	3587	3452	138	1060	500	2540	5	1	27694076	976	-153.26	1.32	12	0.10	-23.00	2674.00	6190	20230621	-43.05	3005	20221104	17.30	6190	-43.05	20230621	3440	2.47	20231024	6190	-43.05	20230621	3005	17.30	20221104	3.64	N	068050	500	138 억		347036	N	N	0	N	00	N
46	20231024	120554	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3490	-50	5	-1.41	88344115	25248	67.06	3550	3590	3440	4600	2480	3540	3499.05	1.25	0	-4117	3693	3616	3558	3481	3423	3587	3452	138	1060	500	2540	5	1	27694076	967	-151.74	1.31	12	0.09	-23.00	2674.00	6190	20230621	-43.62	3005	20221104	16.14	6190	-43.62	20230621	3440	1.45	20231024	6190	-43.62	20230621	3005	16.14	20221104	3.64	N	068050	500	138 억		347036	N	N	0	N	00	N
47	20231024	110549	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3455	-85	5	-2.40	66328855	18915	50.24	3550	3590	3440	4600	2480	3540	3506.68	1.25	0	-5063	3693	3616	3558	3481	3423	3587	3452	138	1060	500	2540	5	1	27694076	957	-150.22	1.29	12	0.07	-23.00	2674.00	6190	20230621	-44.18	3005	20221104	14.98	6190	-44.18	20230621	3440	0.44	20231024	6190	-44.18	20230621	3005	14.98	20221104	3.64	N	068050	500	138 억		347036	N	N	0	N	00	N
48	20231024	100544	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3515	-25	5	-0.71	30448620	8592	22.82	3550	3590	3500	4600	2480	3540	3543.83	1.25	0	-1735	3693	3616	3558	3481	3423	3587	3452	138	1060	500	2540	5	1	27694076	973	-152.83	1.31	12	0.03	-23.00	2674.00	6190	20230621	-43.21	3005	20221104	16.97	6190	-43.21	20230621	3500	0.43	20231024	6190	-43.21	20230621	3005	16.97	20221104	3.64	N	068050	500	138 억		347036	N	N	0	N	00	N
49	20231024	090548	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3575	35	2	0.99	932100	262	0.70	3550	3575	3550	4600	2480	3540	3557.63	1.25	0	-15	3693	3616	3558	3481	3423	3587	3452	138	1060	500	2540	5	1	27694076	990	-155.43	1.34	12	0.00	-23.00	2674.00	6190	20230621	-42.25	3005	20221104	18.97	6190	-42.25	20230621	3500	2.14	20231023	6190	-42.25	20230621	3005	18.97	20221104	3.64	N	068050	500	138 억		347036	N	N	0	N	00	N
50	20231023	160540	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3540	-100	5	-2.75	134759755	37645	36.75	3635	3635	3500	4730	2550	3640	3579.97	1.27	0	-3514	3736	3687	3631	3582	3526	3712	3607	138	1090	500	2620	5	1	27694076	980	-153.91	1.32	12	0.14	-23.00	2674.00	6190	20230621	-42.81	3005	20221104	17.80	6190	-42.81	20230621	3500	1.14	20231023	6190	-42.81	20230621	3005	17.80	20221104	3.65	N	068050	500	138 억		350359	N	N	0	N	00	N
51	20231023	150543	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3550	-90	5	-2.47	118467675	33072	32.29	3635	3635	3500	4730	2550	3640	3582.11	1.27	0	-2184	3736	3687	3631	3582	3526	3712	3607	138	1090	500	2620	5	1	27694076	983	-154.35	1.33	12	0.12	-23.00	2674.00	6190	20230621	-42.65	3005	20221104	18.14	6190	-42.65	20230621	3500	1.43	20231023	6190	-42.65	20230621	3005	18.14	20221104	3.65	N	068050	500	138 억		350359	N	N	0	N	00	N
52	20231023	140542	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3550	-90	5	-2.47	91310970	25412	24.81	3635	3635	3500	4730	2550	3640	3593.22	1.27	0	-1701	3736	3687	3631	3582	3526	3712	3607	138	1090	500	2620	5	1	27694076	983	-154.35	1.33	12	0.09	-23.00	2674.00	6190	20230621	-42.65	3005	20221104	18.14	6190	-42.65	20230621	3500	1.43	20231023	6190	-42.65	20230621	3005	18.14	20221104	3.65	N	068050	500	138 억		350359	N	N	0	N	00	N
53	20231023	130546	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3620	-20	5	-0.55	41025380	11384	11.11	3635	3635	3500	4730	2550	3640	3603.78	1.27	0	66	3736	3687	3631	3582	3526	3712	3607	138	1090	500	2620	5	1	27694076	1003	-157.39	1.35	12	0.04	-23.00	2674.00	6190	20230621	-41.52	3005	20221104	20.47	6190	-41.52	20230621	3500	3.43	20231023	6190	-41.52	20230621	3005	20.47	20221104	3.65	N	068050	500	138 억		350359	N	N	0	N	00	N
54	20231023	120539	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3610	-30	5	-0.82	31941790	8871	8.66	3635	3635	3500	4730	2550	3640	3600.70	1.27	0	854	3736	3687	3631	3582	3526	3712	3607	138	1090	500	2620	5	1	27694076	1000	-156.96	1.35	12	0.03	-23.00	2674.00	6190	20230621	-41.68	3005	20221104	20.13	6190	-41.68	20230621	3500	3.14	20231023	6190	-41.68	20230621	3005	20.13	20221104	3.65	N	068050	500	138 억		350359	N	N	0	N	00	N
55	20231023	110539	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3630	-10	5	-0.27	27761495	7713	7.53	3635	3635	3500	4730	2550	3640	3599.31	1.27	0	871	3736	3687	3631	3582	3526	3712	3607	138	1090	500	2620	5	1	27694076	1005	-157.83	1.36	12	0.03	-23.00	2674.00	6190	20230621	-41.36	3005	20221104	20.80	6190	-41.36	20230621	3500	3.71	20231023	6190	-41.36	20230621	3005	20.80	20221104	3.65	N	068050	500	138 억		350359	N	N	0	N	00	N
56	20231023	100535	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3600	-40	5	-1.10	24725630	6872	6.71	3635	3635	3500	4730	2550	3640	3598.03	1.27	0	77	3736	3687	3631	3582	3526	3712	3607	138	1090	500	2620	5	1	27694076	997	-156.52	1.35	12	0.02	-23.00	2674.00	6190	20230621	-41.84	3005	20221104	19.80	6190	-41.84	20230621	3500	2.86	20231023	6190	-41.84	20230621	3005	19.80	20221104	3.65	N	068050	500	138 억		350359	N	N	0	N	00	N
57	20231023	090547	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3605	-35	5	-0.96	4543320	1263	1.23	3635	3635	3500	4730	2550	3640	3597.24	1.27	0	220	3736	3687	3631	3582	3526	3712	3607	138	1090	500	2620	5	1	27694076	998	-156.74	1.35	12	0.00	-23.00	2674.00	6190	20230621	-41.76	3005	20221104	19.97	6190	-41.76	20230621	3500	3.00	20231023	6190	-41.76	20230621	3005	19.97	20221104	3.65	N	068050	500	138 억		350359	N	N	0	N	00	N
58	20231020	160539	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3640	-60	5	-1.62	370243910	102416	142.30	3630	3680	3575	4810	2590	3700	3615.05	1.34	0	-21946	3896	3797	3721	3622	3546	3760	3585	138	1110	500	2660	5	1	27694076	1008	-158.26	1.36	12	0.37	-23.00	2674.00	6190	20230621	-41.20	3005	20221104	21.13	6190	-41.20	20230621	3565	2.10	20231004	6190	-41.20	20230621	3005	21.13	20221104	3.72	N	068050	500	138 억		370110	N	N	0	N	00	N
59	20231020	150539	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3605	-95	5	-2.57	338929350	93776	130.29	3630	3680	3575	4810	2590	3700	3614.24	1.34	0	-22193	3896	3797	3721	3622	3546	3760	3585	138	1110	500	2660	5	1	27694076	998	-156.74	1.35	12	0.34	-23.00	2674.00	6190	20230621	-41.76	3005	20221104	19.97	6190	-41.76	20230621	3565	1.12	20231004	6190	-41.76	20230621	3005	19.97	20221104	3.72	N	068050	500	138 억		370110	N	N	0	N	00	N
60	20231020	140542	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3665	-35	5	-0.95	282576165	78248	108.72	3630	3680	3575	4810	2590	3700	3611.29	1.34	0	-21217	3896	3797	3721	3622	3546	3760	3585	138	1110	500	2660	5	1	27694076	1015	-159.35	1.37	12	0.28	-23.00	2674.00	6190	20230621	-40.79	3005	20221104	21.96	6190	-40.79	20230621	3565	2.81	20231004	6190	-40.79	20230621	3005	21.96	20221104	3.72	N	068050	500	138 억		370110	N	N	0	N	00	N
61	20231020	130527	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3655	-45	5	-1.22	270941570	75081	104.32	3630	3670	3575	4810	2590	3700	3608.66	1.34	0	-23330	3896	3797	3721	3622	3546	3760	3585	138	1110	500	2660	5	1	27694076	1012	-158.91	1.37	12	0.27	-23.00	2674.00	6190	20230621	-40.95	3005	20221104	21.63	6190	-40.95	20230621	3565	2.52	20231004	6190	-40.95	20230621	3005	21.63	20221104	3.72	N	068050	500	138 억		370110	N	N	0	N	00	N
62	20231020	120537	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3610	-90	5	-2.43	256702920	71170	98.88	3630	3655	3575	4810	2590	3700	3606.90	1.34	0	-22780	3896	3797	3721	3622	3546	3760	3585	138	1110	500	2660	5	1	27694076	1000	-156.96	1.35	12	0.26	-23.00	2674.00	6190	20230621	-41.68	3005	20221104	20.13	6190	-41.68	20230621	3565	1.26	20231004	6190	-41.68	20230621	3005	20.13	20221104	3.72	N	068050	500	138 억		370110	N	N	0	N	00	N
63	20231020	110541	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3595	-105	5	-2.84	234062310	64877	90.14	3630	3655	3575	4810	2590	3700	3607.79	1.34	0	-23451	3896	3797	3721	3622	3546	3760	3585	138	1110	500	2660	5	1	27694076	996	-156.30	1.34	12	0.23	-23.00	2674.00	6190	20230621	-41.92	3005	20221104	19.63	6190	-41.92	20230621	3565	0.84	20231004	6190	-41.92	20230621	3005	19.63	20221104	3.72	N	068050	500	138 억		370110	N	N	0	N	00	N
64	20231020	100535	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3605	-95	5	-2.57	167256405	46309	64.34	3630	3655	3575	4810	2590	3700	3611.75	1.34	0	-20099	3896	3797	3721	3622	3546	3760	3585	138	1110	500	2660	5	1	27694076	998	-156.74	1.35	12	0.17	-23.00	2674.00	6190	20230621	-41.76	3005	20221104	19.97	6190	-41.76	20230621	3565	1.12	20231004	6190	-41.76	20230621	3005	19.97	20221104	3.72	N	068050	500	138 억		370110	N	N	0	N	00	N
65	20231020	090536	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3630	-70	5	-1.89	5810725	1601	2.22	3630	3630	3620	4810	2590	3700	3629.43	1.34	0	1	3896	3797	3721	3622	3546	3760	3585	138	1110	500	2660	5	1	27694076	1005	-157.83	1.36	12	0.01	-23.00	2674.00	6190	20230621	-41.36	3005	20221104	20.80	6190	-41.36	20230621	3565	1.82	20231004	6190	-41.36	20230621	3005	20.80	20221104	3.72	N	068050	500	138 억		370110	N	N	0	N	00	N
66	20231019	160533	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3700	-50	5	-1.33	264560445	71603	104.36	3820	3820	3645	4875	2625	3750	3694.71	1.45	0	-28208	3803	3776	3743	3716	3683	3760	3700	138	1125	500	2700	5	1	27694076	1025	-160.87	1.38	12	0.26	-23.00	2674.00	6190	20230621	-40.23	3005	20221104	23.13	6190	-40.23	20230621	3565	3.79	20231004	6190	-40.23	20230621	3005	23.13	20221104	3.72	N	068050	500	138 억		401403	N	N	0	N	00	N
67	20231019	150532	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3675	-75	5	-2.00	248235200	67174	97.91	3820	3820	3645	4875	2625	3750	3695.31	1.45	0	-26487	3803	3776	3743	3716	3683	3760	3700	138	1125	500	2700	5	1	27694076	1018	-159.78	1.37	12	0.24	-23.00	2674.00	6190	20230621	-40.63	3005	20221104	22.30	6190	-40.63	20230621	3565	3.09	20231004	6190	-40.63	20230621	3005	22.30	20221104	3.72	N	068050	500	138 억		401403	N	N	0	N	00	N
68	20231019	140535	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3655	-95	5	-2.53	221888175	60005	87.46	3820	3820	3645	4875	2625	3750	3697.72	1.45	0	-24716	3803	3776	3743	3716	3683	3760	3700	138	1125	500	2700	5	1	27694076	1012	-158.91	1.37	12	0.22	-23.00	2674.00	6190	20230621	-40.95	3005	20221104	21.63	6190	-40.95	20230621	3565	2.52	20231004	6190	-40.95	20230621	3005	21.63	20221104	3.72	N	068050	500	138 억		401403	N	N	0	N	00	N
69	20231019	130530	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3670	-80	5	-2.13	197196685	53248	77.61	3820	3820	3645	4875	2625	3750	3703.26	1.45	0	-20492	3803	3776	3743	3716	3683	3760	3700	138	1125	500	2700	5	1	27694076	1016	-159.57	1.37	12	0.19	-23.00	2674.00	6190	20230621	-40.71	3005	20221104	22.13	6190	-40.71	20230621	3565	2.95	20231004	6190	-40.71	20230621	3005	22.13	20221104	3.72	N	068050	500	138 억		401403	N	N	0	N	00	N
70	20231019	120535	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3650	-100	5	-2.67	167718785	45178	65.85	3820	3820	3645	4875	2625	3750	3712.30	1.45	0	-17735	3803	3776	3743	3716	3683	3760	3700	138	1125	500	2700	5	1	27694076	1011	-158.70	1.36	12	0.16	-23.00	2674.00	6190	20230621	-41.03	3005	20221104	21.46	6190	-41.03	20230621	3565	2.38	20231004	6190	-41.03	20230621	3005	21.46	20221104	3.72	N	068050	500	138 억		401403	N	N	0	N	00	N
71	20231019	110533	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3695	-55	5	-1.47	97468905	26077	38.01	3820	3820	3675	4875	2625	3750	3737.68	1.45	0	-8386	3803	3776	3743	3716	3683	3760	3700	138	1125	500	2700	5	1	27694076	1023	-160.65	1.38	12	0.09	-23.00	2674.00	6190	20230621	-40.31	3005	20221104	22.96	6190	-40.31	20230621	3565	3.65	20231004	6190	-40.31	20230621	3005	22.96	20221104	3.72	N	068050	500	138 억		401403	N	N	0	N	00	N
72	20231019	100529	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3725	-25	5	-0.67	68571325	18270	26.63	3820	3820	3675	4875	2625	3750	3753.24	1.45	0	-5152	3803	3776	3743	3716	3683	3760	3700	138	1125	500	2700	5	1	27694076	1032	-161.96	1.39	12	0.07	-23.00	2674.00	6190	20230621	-39.82	3005	20221104	23.96	6190	-39.82	20230621	3565	4.49	20231004	6190	-39.82	20230621	3005	23.96	20221104	3.72	N	068050	500	138 억		401403	N	N	0	N	00	N
73	20231019	090534	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3715	-35	5	-0.93	36583060	9632	14.04	3820	3820	3710	4875	2625	3750	3798.68	1.45	0	-4025	3803	3776	3743	3716	3683	3760	3700	138	1125	500	2700	5	1	27694076	1029	-161.52	1.39	12	0.03	-23.00	2674.00	6190	20230621	-39.98	3005	20221104	23.63	6190	-39.98	20230621	3565	4.21	20231004	6190	-39.98	20230621	3005	23.63	20221104	3.72	N	068050	500	138 억		401403	N	N	0	N	00	N
74	20231018	160536	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3750	-5	5	-0.13	255881260	68500	101.80	3770	3770	3710	4880	2630	3755	3735.49	1.44	0	9910	3871	3812	3776	3717	3681	3795	3700	138	1125	500	2700	5	1	27694076	1039	-163.04	1.40	12	0.25	-23.00	2674.00	6190	20230621	-39.42	3005	20221104	24.79	6190	-39.42	20230621	3565	5.19	20231004	6190	-39.42	20230621	3005	24.79	20221104	3.73	N	068050	500	138 억		399398	N	N	1	N	00	N
75	20231018	150529	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3750	-5	5	-0.13	250900605	67172	99.83	3770	3770	3710	4880	2630	3755	3735.20	1.44	0	10374	3871	3812	3776	3717	3681	3795	3700	138	1125	500	2700	5	1	27694076	1039	-163.04	1.40	12	0.24	-23.00	2674.00	6190	20230621	-39.42	3005	20221104	24.79	6190	-39.42	20230621	3565	5.19	20231004	6190	-39.42	20230621	3005	24.79	20221104	3.73	N	068050	500	138 억		399398	N	N	1	N	00	N
76	20231018	140525	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3750	-5	5	-0.13	223923710	59961	89.11	3770	3770	3710	4880	2630	3755	3734.49	1.44	0	11061	3871	3812	3776	3717	3681	3795	3700	138	1125	500	2700	5	1	27694076	1039	-163.04	1.40	12	0.22	-23.00	2674.00	6190	20230621	-39.42	3005	20221104	24.79	6190	-39.42	20230621	3565	5.19	20231004	6190	-39.42	20230621	3005	24.79	20221104	3.73	N	068050	500	138 억		399398	N	N	1	N	00	N
77	20231018	130522	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3750	-5	5	-0.13	204961900	54906	81.60	3770	3770	3710	4880	2630	3755	3732.96	1.44	0	11203	3871	3812	3776	3717	3681	3795	3700	138	1125	500	2700	5	1	27694076	1039	-163.04	1.40	12	0.20	-23.00	2674.00	6190	20230621	-39.42	3005	20221104	24.79	6190	-39.42	20230621	3565	5.19	20231004	6190	-39.42	20230621	3005	24.79	20221104	3.73	N	068050	500	138 억		399398	N	N	1	N	00	N
78	20231018	120531	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3760	5	2	0.13	194475425	52111	77.45	3770	3770	3710	4880	2630	3755	3731.95	1.44	0	11083	3871	3812	3776	3717	3681	3795	3700	138	1125	500	2700	5	1	27694076	1041	-163.48	1.41	12	0.19	-23.00	2674.00	6190	20230621	-39.26	3005	20221104	25.12	6190	-39.26	20230621	3565	5.47	20231004	6190	-39.26	20230621	3005	25.12	20221104	3.73	N	068050	500	138 억		399398	N	N	1	N	00	N
79	20231018	110526	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3755	0	3	0.00	178667670	47900	71.19	3770	3770	3710	4880	2630	3755	3730.01	1.44	0	10765	3871	3812	3776	3717	3681	3795	3700	138	1125	500	2700	5	1	27694076	1040	-163.26	1.40	12	0.17	-23.00	2674.00	6190	20230621	-39.34	3005	20221104	24.96	6190	-39.34	20230621	3565	5.33	20231004	6190	-39.34	20230621	3005	24.96	20221104	3.73	N	068050	500	138 억		399398	N	N	1	N	00	N
80	20231018	100530	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3740	-15	5	-0.40	126784250	34053	50.61	3770	3770	3710	4880	2630	3755	3723.14	1.44	0	9995	3871	3812	3776	3717	3681	3795	3700	138	1125	500	2700	5	1	27694076	1036	-162.61	1.40	12	0.12	-23.00	2674.00	6190	20230621	-39.58	3005	20221104	24.46	6190	-39.58	20230621	3565	4.91	20231004	6190	-39.58	20230621	3005	24.46	20221104	3.73	N	068050	500	138 억		399398	N	N	1	N	00	N
81	20231018	090525	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3725	-30	5	-0.80	3955445	1056	1.57	3770	3770	3725	4880	2630	3755	3745.69	1.44	0	-336	3871	3812	3776	3717	3681	3795	3700	138	1125	500	2700	5	1	27694076	1032	-161.96	1.39	12	0.00	-23.00	2674.00	6190	20230621	-39.82	3005	20221104	23.96	6190	-39.82	20230621	3565	4.49	20231004	6190	-39.82	20230621	3005	23.96	20221104	3.73	N	068050	500	138 억		399398	N	N	1	N	00	N
82	20231017	160529	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3755	-45	5	-1.18	252422005	66889	62.33	3810	3835	3740	4940	2660	3800	3773.79	1.48	0	-13777	3900	3850	3785	3735	3670	3817	3702	138	1140	500	2730	5	1	27694076	1040	-163.26	1.40	12	0.24	-23.00	2674.00	6190	20230621	-39.34	2825	20221013	32.92	6190	-39.34	20230621	3565	5.33	20231004	6190	-39.34	20230621	3005	24.96	20221104	3.73	N	068050	500	138 억		409992	N	N	1	N	00	N
83	20231017	150530	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3755	-45	5	-1.18	241373845	63947	59.58	3810	3835	3740	4940	2660	3800	3774.59	1.48	0	-12890	3900	3850	3785	3735	3670	3817	3702	138	1140	500	2730	5	1	27694076	1040	-163.26	1.40	12	0.23	-23.00	2674.00	6190	20230621	-39.34	2825	20221013	32.92	6190	-39.34	20230621	3565	5.33	20231004	6190	-39.34	20230621	3005	24.96	20221104	3.73	N	068050	500	138 억		409992	N	N	68	N	00	N
84	20231017	140532	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3745	-55	5	-1.45	207389655	54885	51.14	3810	3835	3740	4940	2660	3800	3778.62	1.48	0	-9933	3900	3850	3785	3735	3670	3817	3702	138	1140	500	2730	5	1	27694076	1037	-162.83	1.40	12	0.20	-23.00	2674.00	6190	20230621	-39.50	2825	20221013	32.57	6190	-39.50	20230621	3565	5.05	20231004	6190	-39.50	20230621	3005	24.63	20221104	3.73	N	068050	500	138 억		409992	N	N	68	N	00	N
85	20231017	130527	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3770	-30	5	-0.79	161117255	42568	39.66	3810	3835	3760	4940	2660	3800	3784.94	1.48	0	-2695	3900	3850	3785	3735	3670	3817	3702	138	1140	500	2730	5	1	27694076	1044	-163.91	1.41	12	0.15	-23.00	2674.00	6190	20230621	-39.10	2825	20221013	33.45	6190	-39.10	20230621	3565	5.75	20231004	6190	-39.10	20230621	3005	25.46	20221104	3.73	N	068050	500	138 억		409992	N	N	68	N	00	N
86	20231017	120528	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3765	-35	5	-0.92	132437495	34952	32.57	3810	3835	3765	4940	2660	3800	3789.12	1.48	0	-1090	3900	3850	3785	3735	3670	3817	3702	138	1140	500	2730	5	1	27694076	1043	-163.70	1.41	12	0.13	-23.00	2674.00	6190	20230621	-39.18	2825	20221013	33.27	6190	-39.18	20230621	3565	5.61	20231004	6190	-39.18	20230621	3005	25.29	20221104	3.73	N	068050	500	138 억		409992	N	N	68	N	00	N
87	20231017	110523	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3775	-25	5	-0.66	104585240	27573	25.69	3810	3835	3770	4940	2660	3800	3793.03	1.48	0	345	3900	3850	3785	3735	3670	3817	3702	138	1140	500	2730	5	1	27694076	1045	-164.13	1.41	12	0.10	-23.00	2674.00	6190	20230621	-39.01	2825	20221013	33.63	6190	-39.01	20230621	3565	5.89	20231004	6190	-39.01	20230621	3005	25.62	20221104	3.73	N	068050	500	138 억		409992	N	N	68	N	00	N
88	20231017	100520	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3780	-20	5	-0.53	59461010	15623	14.56	3810	3835	3780	4940	2660	3800	3805.99	1.48	0	834	3900	3850	3785	3735	3670	3817	3702	138	1140	500	2730	5	1	27694076	1047	-164.35	1.41	12	0.06	-23.00	2674.00	6190	20230621	-38.93	2825	20221013	33.81	6190	-38.93	20230621	3565	6.03	20231004	6190	-38.93	20230621	3005	25.79	20221104	3.73	N	068050	500	138 억		409992	N	N	68	N	00	N
89	20231017	090524	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3805	5	2	0.13	12281715	3225	3.00	3810	3830	3800	4940	2660	3800	3808.28	1.48	0	-375	3900	3850	3785	3735	3670	3817	3702	138	1140	500	2730	5	1	27694076	1054	-165.43	1.42	12	0.01	-23.00	2674.00	6190	20230621	-38.53	2825	20221013	34.69	6190	-38.53	20230621	3565	6.73	20231004	6190	-38.53	20230621	3005	26.62	20221104	3.73	N	068050	500	138 억		409992	N	N	68	N	00	N
90	20231016	160524	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3800	-35	5	-0.91	403964115	107310	189.58	3835	3835	3720	4985	2685	3835	3764.35	1.67	0	-52435	3945	3890	3855	3800	3765	3872	3782	138	1150	500	2760	5	1	27694076	1052	-165.22	1.42	12	0.39	-23.00	2674.00	6190	20230621	-38.61	2825	20221013	34.51	6190	-38.61	20230621	3565	6.59	20231004	6190	-38.61	20230621	3005	26.46	20221104	3.89	N	068050	500	138 억		462260	N	N	68	N	00	N
91	20231016	150523	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3755	-80	5	-2.09	375792050	99848	176.39	3835	3835	3720	4985	2685	3835	3763.52	1.67	0	-52052	3945	3890	3855	3800	3765	3872	3782	138	1150	500	2760	5	1	27694076	1040	-163.26	1.40	12	0.36	-23.00	2674.00	6190	20230621	-39.34	2825	20221013	32.92	6190	-39.34	20230621	3565	5.33	20231004	6190	-39.34	20230621	3005	24.96	20221104	3.89	N	068050	500	138 억		462260	N	N	212	N	00	N
92	20231016	140524	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3745	-90	5	-2.35	339845450	90217	159.38	3835	3835	3745	4985	2685	3835	3766.85	1.67	0	-50859	3945	3890	3855	3800	3765	3872	3782	138	1150	500	2760	5	1	27694076	1037	-162.83	1.40	12	0.33	-23.00	2674.00	6190	20230621	-39.50	2825	20221013	32.57	6190	-39.50	20230621	3565	5.05	20231004	6190	-39.50	20230621	3005	24.63	20221104	3.89	N	068050	500	138 억		462260	N	N	212	N	00	N
93	20231016	130523	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3760	-75	5	-1.96	318368210	84497	149.27	3835	3835	3745	4985	2685	3835	3767.68	1.67	0	-48333	3945	3890	3855	3800	3765	3872	3782	138	1150	500	2760	5	1	27694076	1041	-163.48	1.41	12	0.31	-23.00	2674.00	6190	20230621	-39.26	2825	20221013	33.10	6190	-39.26	20230621	3565	5.47	20231004	6190	-39.26	20230621	3005	25.12	20221104	3.89	N	068050	500	138 억		462260	N	N	212	N	00	N
94	20231016	120522	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3765	-70	5	-1.83	286739350	76072	134.39	3835	3835	3745	4985	2685	3835	3769.17	1.67	0	-47594	3945	3890	3855	3800	3765	3872	3782	138	1150	500	2760	5	1	27694076	1043	-163.70	1.41	12	0.27	-23.00	2674.00	6190	20230621	-39.18	2825	20221013	33.27	6190	-39.18	20230621	3565	5.61	20231004	6190	-39.18	20230621	3005	25.29	20221104	3.89	N	068050	500	138 억		462260	N	N	212	N	00	N
95	20231016	110520	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3745	-90	5	-2.35	256713635	68076	120.26	3835	3835	3745	4985	2685	3835	3770.83	1.67	0	-43542	3945	3890	3855	3800	3765	3872	3782	138	1150	500	2760	5	1	27694076	1037	-162.83	1.40	12	0.25	-23.00	2674.00	6190	20230621	-39.50	2825	20221013	32.57	6190	-39.50	20230621	3565	5.05	20231004	6190	-39.50	20230621	3005	24.63	20221104	3.89	N	068050	500	138 억		462260	N	N	212	N	00	N
96	20231016	100516	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3755	-80	5	-2.09	223978225	59378	104.90	3835	3835	3745	4985	2685	3835	3771.90	1.67	0	-38469	3945	3890	3855	3800	3765	3872	3782	138	1150	500	2760	5	1	27694076	1040	-163.26	1.40	12	0.21	-23.00	2674.00	6190	20230621	-39.34	2825	20221013	32.92	6190	-39.34	20230621	3565	5.33	20231004	6190	-39.34	20230621	3005	24.96	20221104	3.89	N	068050	500	138 억		462260	N	N	212	N	00	N
97	20231016	090519	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3760	-75	5	-1.96	142164445	37666	66.54	3835	3835	3755	4985	2685	3835	3774.08	1.67	0	-35204	3945	3890	3855	3800	3765	3872	3782	138	1150	500	2760	5	1	27694076	1041	-163.48	1.41	12	0.14	-23.00	2674.00	6190	20230621	-39.26	2825	20221013	33.10	6190	-39.26	20230621	3565	5.47	20231004	6190	-39.26	20230621	3005	25.12	20221104	3.89	N	068050	500	138 억		462260	N	N	212	N	00	N
98	20231012	160532	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3910	65	2	1.69	556080150	142676	229.47	3825	3935	3825	4995	2695	3845	3897.50	1.45	0	86706	3921	3882	3851	3812	3781	3902	3832	138	1150	500	2760	5	1	27694076	1083	-170.00	1.46	12	0.52	-23.00	2674.00	6190	20230621	-36.83	2825	20221013	38.41	6190	-36.83	20230621	3565	9.68	20231004	6190	-36.83	20230621	2825	38.41	20221013	4.10	N	068050	500	138 억		401157	N	N	0	N	00	N
99	20231012	150523	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3900	55	2	1.43	535817295	137488	221.12	3825	3935	3825	4995	2695	3845	3897.19	1.45	0	84188	3921	3882	3851	3812	3781	3902	3832	138	1150	500	2760	5	1	27694076	1080	-169.57	1.46	12	0.50	-23.00	2674.00	6190	20230621	-37.00	2825	20221013	38.05	6190	-37.00	20230621	3565	9.40	20231004	6190	-37.00	20230621	2825	38.05	20221013	4.10	N	068050	500	138 억		401157	N	N	0	N	00	N
100	20231012	140522	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3900	55	2	1.43	472946940	121367	195.20	3825	3935	3825	4995	2695	3845	3896.83	1.45	0	79373	3921	3882	3851	3812	3781	3902	3832	138	1150	500	2760	5	1	27694076	1080	-169.57	1.46	12	0.44	-23.00	2674.00	6190	20230621	-37.00	2825	20221013	38.05	6190	-37.00	20230621	3565	9.40	20231004	6190	-37.00	20230621	2825	38.05	20221013	4.10	N	068050	500	138 억		401157	N	N	0	N	00	N
101	20231012	130521	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3895	50	2	1.30	438545315	112535	180.99	3825	3935	3825	4995	2695	3845	3896.97	1.45	0	77257	3921	3882	3851	3812	3781	3902	3832	138	1150	500	2760	5	1	27694076	1079	-169.35	1.46	12	0.41	-23.00	2674.00	6190	20230621	-37.08	2825	20221013	37.88	6190	-37.08	20230621	3565	9.26	20231004	6190	-37.08	20230621	2825	37.88	20221013	4.10	N	068050	500	138 억		401157	N	N	0	N	00	N
102	20231012	120530	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3920	75	2	1.95	350947660	90080	144.88	3825	3935	3825	4995	2695	3845	3895.96	1.45	0	62933	3921	3882	3851	3812	3781	3902	3832	138	1150	500	2760	5	1	27694076	1086	-170.43	1.47	12	0.33	-23.00	2674.00	6190	20230621	-36.67	2825	20221013	38.76	6190	-36.67	20230621	3565	9.96	20231004	6190	-36.67	20230621	2825	38.76	20221013	4.10	N	068050	500	138 억		401157	N	N	0	N	00	N
103	20231012	110527	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3915	70	2	1.82	249214770	64017	102.96	3825	3935	3825	4995	2695	3845	3892.95	1.45	0	41173	3921	3882	3851	3812	3781	3902	3832	138	1150	500	2760	5	1	27694076	1084	-170.22	1.46	12	0.23	-23.00	2674.00	6190	20230621	-36.75	2825	20221013	38.58	6190	-36.75	20230621	3565	9.82	20231004	6190	-36.75	20230621	2825	38.58	20221013	4.10	N	068050	500	138 억		401157	N	N	0	N	00	N
104	20231012	100526	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3895	50	2	1.30	106444085	27479	44.19	3825	3930	3825	4995	2695	3845	3873.65	1.45	0	13623	3921	3882	3851	3812	3781	3902	3832	138	1150	500	2760	5	1	27694076	1079	-169.35	1.46	12	0.10	-23.00	2674.00	6190	20230621	-37.08	2825	20221013	37.88	6190	-37.08	20230621	3565	9.26	20231004	6190	-37.08	20230621	2825	37.88	20221013	4.10	N	068050	500	138 억		401157	N	N	0	N	00	N
105	20231012	090528	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3840	-5	5	-0.13	6477065	1692	2.72	3825	3845	3825	4995	2695	3845	3828.05	1.45	0	239	3921	3882	3851	3812	3781	3902	3832	138	1150	500	2760	5	1	27694076	1063	-166.96	1.44	12	0.01	-23.00	2674.00	6190	20230621	-37.96	2825	20221013	35.93	6190	-37.96	20230621	3565	7.71	20231004	6190	-37.96	20230621	2825	35.93	20221013	4.10	N	068050	500	138 억		401157	N	N	0	N	00	N
106	20231011	160523	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3845	30	2	0.79	239539010	62116	49.84	3820	3890	3820	4955	2675	3815	3856.33	1.43	0	5456	4005	3910	3845	3750	3685	3877	3717	138	1140	500	2740	5	1	27694076	1065	-167.17	1.44	12	0.22	-23.00	2674.00	6190	20230621	-37.88	2825	20221013	36.11	6190	-37.88	20230621	3565	7.85	20231004	6190	-37.88	20230621	2825	36.11	20221013	4.15	N	068050	500	138 억		395701	N	N	0	N	00	N
107	20231011	150523	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3870	55	2	1.44	184193390	47723	38.29	3820	3890	3820	4955	2675	3815	3859.64	1.43	0	7283	4005	3910	3845	3750	3685	3877	3717	138	1140	500	2740	5	1	27694076	1072	-168.26	1.45	12	0.17	-23.00	2674.00	6190	20230621	-37.48	2825	20221013	36.99	6190	-37.48	20230621	3565	8.56	20231004	6190	-37.48	20230621	2825	36.99	20221013	4.15	N	068050	500	138 억		395701	N	N	0	N	00	N
108	20231011	140529	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3850	35	2	0.92	81141045	21029	16.87	3820	3890	3820	4955	2675	3815	3858.53	1.43	0	1251	4005	3910	3845	3750	3685	3877	3717	138	1140	500	2740	5	1	27694076	1066	-167.39	1.44	12	0.08	-23.00	2674.00	6190	20230621	-37.80	2825	20221013	36.28	6190	-37.80	20230621	3565	7.99	20231004	6190	-37.80	20230621	2825	36.28	20221013	4.15	N	068050	500	138 억		395701	N	N	0	N	00	N
109	20231011	130519	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3855	40	2	1.05	71235810	18462	14.81	3820	3890	3820	4955	2675	3815	3858.51	1.43	0	1355	4005	3910	3845	3750	3685	3877	3717	138	1140	500	2740	5	1	27694076	1068	-167.61	1.44	12	0.07	-23.00	2674.00	6190	20230621	-37.72	2825	20221013	36.46	6190	-37.72	20230621	3565	8.13	20231004	6190	-37.72	20230621	2825	36.46	20221013	4.15	N	068050	500	138 억		395701	N	N	0	N	00	N
110	20231011	120530	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3845	30	2	0.79	55576425	14386	11.54	3820	3890	3820	4955	2675	3815	3863.23	1.43	0	1389	4005	3910	3845	3750	3685	3877	3717	138	1140	500	2740	5	1	27694076	1065	-167.17	1.44	12	0.05	-23.00	2674.00	6190	20230621	-37.88	2825	20221013	36.11	6190	-37.88	20230621	3565	7.85	20231004	6190	-37.88	20230621	2825	36.11	20221013	4.15	N	068050	500	138 억		395701	N	N	0	N	00	N
111	20231011	110525	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3855	40	2	1.05	40641510	10504	8.43	3820	3890	3820	4955	2675	3815	3869.15	1.43	0	1605	4005	3910	3845	3750	3685	3877	3717	138	1140	500	2740	5	1	27694076	1068	-167.61	1.44	12	0.04	-23.00	2674.00	6190	20230621	-37.72	2825	20221013	36.46	6190	-37.72	20230621	3565	8.13	20231004	6190	-37.72	20230621	2825	36.46	20221013	4.15	N	068050	500	138 억		395701	N	N	0	N	00	N
112	20231011	100522	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3865	50	2	1.31	36015375	9305	7.47	3820	3890	3820	4955	2675	3815	3870.54	1.43	0	1831	4005	3910	3845	3750	3685	3877	3717	138	1140	500	2740	5	1	27694076	1070	-168.04	1.45	12	0.03	-23.00	2674.00	6190	20230621	-37.56	2825	20221013	36.81	6190	-37.56	20230621	3565	8.42	20231004	6190	-37.56	20230621	2825	36.81	20221013	4.15	N	068050	500	138 억		395701	N	N	0	N	00	N
113	20231011	090525	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3835	20	2	0.52	1406035	368	0.30	3820	3860	3820	4955	2675	3815	3820.75	1.43	0	-45	4005	3910	3845	3750	3685	3877	3717	138	1140	500	2740	5	1	27694076	1062	-166.74	1.43	12	0.00	-23.00	2674.00	6190	20230621	-38.05	2825	20221013	35.75	6190	-38.05	20230621	3565	7.57	20231004	6190	-38.05	20230621	2825	35.75	20221013	4.15	N	068050	500	138 억		395701	N	N	0	N	00	N
114	20231010	160519	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3815	-135	5	-3.42	476324855	124180	105.43	3940	3940	3780	5130	2765	3950	3835.76	1.59	0	-39893	4146	4047	3881	3782	3616	4097	3832	138	1180	500	2840	5	1	27694076	1057	-165.87	1.43	12	0.45	-23.00	2674.00	6190	20230621	-38.37	2825	20221013	35.04	6190	-38.37	20230621	3565	7.01	20231004	6190	-38.37	20230621	2825	35.04	20221013	4.17	N	068050	500	138 억		441226	N	N	15	N	00	N
115	20231010	150517	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3850	-100	5	-2.53	453786645	118278	100.42	3940	3940	3780	5130	2765	3950	3836.61	1.59	0	-35910	4146	4047	3881	3782	3616	4097	3832	138	1180	500	2840	5	1	27694076	1066	-167.39	1.44	12	0.43	-23.00	2674.00	6190	20230621	-37.80	2825	20221013	36.28	6190	-37.80	20230621	3565	7.99	20231004	6190	-37.80	20230621	2825	36.28	20221013	4.17	N	068050	500	138 억		441226	N	N	15	N	00	N
116	20231010	140520	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3790	-160	5	-4.05	338649125	87976	74.69	3940	3940	3790	5130	2765	3950	3849.34	1.59	0	-34618	4146	4047	3881	3782	3616	4097	3832	138	1180	500	2840	5	1	27694076	1050	-164.78	1.42	12	0.32	-23.00	2674.00	6190	20230621	-38.77	2825	20221013	34.16	6190	-38.77	20230621	3565	6.31	20231004	6190	-38.77	20230621	2825	34.16	20221013	4.17	N	068050	500	138 억		441226	N	N	15	N	00	N
117	20231010	130516	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3840	-110	5	-2.78	206460145	53250	45.21	3940	3940	3830	5130	2765	3950	3877.19	1.59	0	-17237	4146	4047	3881	3782	3616	4097	3832	138	1180	500	2840	5	1	27694076	1063	-166.96	1.44	12	0.19	-23.00	2674.00	6190	20230621	-37.96	2825	20221013	35.93	6190	-37.96	20230621	3565	7.71	20231004	6190	-37.96	20230621	2825	35.93	20221013	4.17	N	068050	500	138 억		441226	N	N	15	N	00	N
118	20231010	120515	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3890	-60	5	-1.52	153898795	39617	33.64	3940	3940	3860	5130	2765	3950	3884.67	1.59	0	-6276	4146	4047	3881	3782	3616	4097	3832	138	1180	500	2840	5	1	27694076	1077	-169.13	1.45	12	0.14	-23.00	2674.00	6190	20230621	-37.16	2825	20221013	37.70	6190	-37.16	20230621	3565	9.12	20231004	6190	-37.16	20230621	2825	37.70	20221013	4.17	N	068050	500	138 억		441226	N	N	15	N	00	N
119	20231010	110508	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3895	-55	5	-1.39	112905825	29054	24.67	3940	3940	3860	5130	2765	3950	3886.07	1.59	0	-2740	4146	4047	3881	3782	3616	4097	3832	138	1180	500	2840	5	1	27694076	1079	-169.35	1.46	12	0.10	-23.00	2674.00	6190	20230621	-37.08	2825	20221013	37.88	6190	-37.08	20230621	3565	9.26	20231004	6190	-37.08	20230621	2825	37.88	20221013	4.17	N	068050	500	138 억		441226	N	N	15	N	00	N
120	20231010	100512	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3880	-70	5	-1.77	88083875	22670	19.25	3940	3940	3860	5130	2765	3950	3885.48	1.59	0	-264	4146	4047	3881	3782	3616	4097	3832	138	1180	500	2840	5	1	27694076	1075	-168.70	1.45	12	0.08	-23.00	2674.00	6190	20230621	-37.32	2825	20221013	37.35	6190	-37.32	20230621	3565	8.84	20231004	6190	-37.32	20230621	2825	37.35	20221013	4.17	N	068050	500	138 억		441226	N	N	15	N	00	N
121	20231010	090509	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3890	-60	5	-1.52	17713290	4555	3.87	3940	3940	3860	5130	2765	3950	3888.76	1.59	0	-147	4146	4047	3881	3782	3616	4097	3832	138	1180	500	2840	5	1	27694076	1077	-169.13	1.45	12	0.02	-23.00	2674.00	6190	20230621	-37.16	2825	20221013	37.70	6190	-37.16	20230621	3565	9.12	20231004	6190	-37.16	20230621	2825	37.70	20221013	4.17	N	068050	500	138 억		441226	N	N	15	N	00	N
122	20231006	160516	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3950	140	2	3.67	450554875	117372	34.06	3790	3980	3715	4950	2670	3810	3837.83	1.55	0	14668	4240	4025	3905	3690	3570	3965	3630	138	1140	500	2740	5	1	27694076	1094	-171.74	1.48	12	0.42	-23.00	2674.00	6190	20230621	-36.19	2825	20221013	39.82	6190	-36.19	20230621	3565	10.80	20231004	6190	-36.19	20230621	2825	39.82	20221013	3.59	N	068050	500	138 억		429590	N	N	15	N	00	N
123	20231006	150506	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3855	45	2	1.18	340987900	89339	25.93	3790	3855	3715	4950	2670	3810	3816.79	1.55	0	9032	4240	4025	3905	3690	3570	3965	3630	138	1140	500	2740	5	1	27694076	1068	-167.61	1.44	12	0.32	-23.00	2674.00	6190	20230621	-37.72	2825	20221013	36.46	6190	-37.72	20230621	3565	8.13	20231004	6190	-37.72	20230621	2825	36.46	20221013	3.59	N	068050	500	138 억		429590	N	N	0	N	00	N
124	20231006	140506	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3850	40	2	1.05	290841690	76302	22.14	3790	3850	3715	4950	2670	3810	3811.72	1.55	0	8408	4240	4025	3905	3690	3570	3965	3630	138	1140	500	2740	5	1	27694076	1066	-167.39	1.44	12	0.28	-23.00	2674.00	6190	20230621	-37.80	2825	20221013	36.28	6190	-37.80	20230621	3565	7.99	20231004	6190	-37.80	20230621	2825	36.28	20221013	3.59	N	068050	500	138 억		429590	N	N	0	N	00	N
125	20231006	130503	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3845	35	2	0.92	274716120	72105	20.93	3790	3850	3715	4950	2670	3810	3809.95	1.55	0	6840	4240	4025	3905	3690	3570	3965	3630	138	1140	500	2740	5	1	27694076	1065	-167.17	1.44	12	0.26	-23.00	2674.00	6190	20230621	-37.88	2825	20221013	36.11	6190	-37.88	20230621	3565	7.85	20231004	6190	-37.88	20230621	2825	36.11	20221013	3.59	N	068050	500	138 억		429590	N	N	0	N	00	N
126	20231006	120501	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3820	10	2	0.26	239767975	62981	18.28	3790	3850	3715	4950	2670	3810	3806.99	1.55	0	6804	4240	4025	3905	3690	3570	3965	3630	138	1140	500	2740	5	1	27694076	1058	-166.09	1.43	12	0.23	-23.00	2674.00	6190	20230621	-38.29	2825	20221013	35.22	6190	-38.29	20230621	3565	7.15	20231004	6190	-38.29	20230621	2825	35.22	20221013	3.59	N	068050	500	138 억		429590	N	N	0	N	00	N
127	20231006	110457	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3810	0	3	0.00	210766915	55375	16.07	3790	3850	3715	4950	2670	3810	3806.17	1.55	0	7457	4240	4025	3905	3690	3570	3965	3630	138	1140	500	2740	5	1	27694076	1055	-165.65	1.42	12	0.20	-23.00	2674.00	6190	20230621	-38.45	2825	20221013	34.87	6190	-38.45	20230621	3565	6.87	20231004	6190	-38.45	20230621	2825	34.87	20221013	3.59	N	068050	500	138 억		429590	N	N	0	N	00	N
128	20231006	100501	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3820	10	2	0.26	177288340	46596	13.52	3790	3850	3715	4950	2670	3810	3804.80	1.55	0	9932	4240	4025	3905	3690	3570	3965	3630	138	1140	500	2740	5	1	27694076	1058	-166.09	1.43	12	0.17	-23.00	2674.00	6190	20230621	-38.29	2825	20221013	35.22	6190	-38.29	20230621	3565	7.15	20231004	6190	-38.29	20230621	2825	35.22	20221013	3.59	N	068050	500	138 억		429590	N	N	0	N	00	N
129	20231006	090456	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	3750	-60	5	-1.57	24324770	6464	1.88	3790	3810	3715	4950	2670	3810	3763.11	1.55	0	-702	4240	4025	3905	3690	3570	3965	3630	138	1140	500	2740	5	1	27694076	1039	-163.04	1.40	12	0.02	-23.00	2674.00	6190	20230621	-39.42	2825	20221013	32.74	6190	-39.42	20230621	3565	5.19	20231004	6190	-39.42	20230621	2825	32.74	20221013	3.59	N	068050	500	138 억		429590	N	N	0	N	00	N