KissMeData/204630/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	160942	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	504	0	3	0.00	1419094076	2736515	82.64	506	540	498	655	353	504	518.58	0.00	0	121910	541	522	508	489	475	532	499	614	151	500	350	1	1	122877186	619	-1.06	0.53	12	2.23	-477.00	947.00	2409	20221219	-79.08	399	20230407	26.32	1603	-68.56	20230104	399	26.32	20230407	11500	-95.62	20221123	401	25.69	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
3	20231031	150951	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	506	2	2	0.40	1286810586	2473467	74.70	506	540	500	655	353	504	520.25	0.00	0	128893	541	522	508	489	475	532	499	614	151	500	350	1	1	122877186	622	-1.06	0.53	12	2.01	-477.00	947.00	2409	20221219	-79.00	399	20230407	26.82	1603	-68.43	20230104	399	26.82	20230407	11500	-95.60	20221123	401	26.18	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
4	20231031	140958	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	522	18	2	3.57	1104075435	2118717	63.98	506	540	500	655	353	504	521.11	0.00	0	159755	541	522	508	489	475	532	499	614	151	500	350	1	1	122877186	641	-1.09	0.55	12	1.72	-477.00	947.00	2409	20221219	-78.33	399	20230407	30.83	1603	-67.44	20230104	399	30.83	20230407	11500	-95.46	20221123	401	30.17	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
5	20231031	130951	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	523	19	2	3.77	975625774	1873611	56.58	506	540	500	655	353	504	520.72	0.00	0	158091	541	522	508	489	475	532	499	614	151	500	350	1	1	122877186	643	-1.10	0.55	12	1.52	-477.00	947.00	2409	20221219	-78.29	399	20230407	31.08	1603	-67.37	20230104	399	31.08	20230407	11500	-95.45	20221123	401	30.42	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
6	20231031	120950	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	519	15	2	2.98	927235766	1780880	53.78	506	540	500	655	353	504	520.66	0.00	0	142001	541	522	508	489	475	532	499	614	151	500	350	1	1	122877186	638	-1.09	0.55	12	1.45	-477.00	947.00	2409	20221219	-78.46	399	20230407	30.08	1603	-67.62	20230104	399	30.08	20230407	11500	-95.49	20221123	401	29.43	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
7	20231031	111016	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	522	18	2	3.57	788305464	1515624	45.77	506	540	500	655	353	504	520.12	0.00	0	140948	541	522	508	489	475	532	499	614	151	500	350	1	1	122877186	641	-1.09	0.55	12	1.23	-477.00	947.00	2409	20221219	-78.33	399	20230407	30.83	1603	-67.44	20230104	399	30.83	20230407	11500	-95.46	20221123	401	30.17	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
8	20231031	100958	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	529	25	2	4.96	569684783	1100274	33.23	506	540	500	655	353	504	517.77	0.00	0	70799	541	522	508	489	475	532	499	614	151	500	350	1	1	122877186	650	-1.11	0.56	12	0.90	-477.00	947.00	2409	20221219	-78.04	399	20230407	32.58	1603	-67.00	20230104	399	32.58	20230407	11500	-95.40	20221123	401	31.92	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
9	20231031	090958	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	507	3	2	0.60	60613199	120042	3.63	506	510	500	655	353	504	504.93	0.00	0	499	541	522	508	489	475	532	499	614	151	500	350	1	1	122877186	623	-1.06	0.54	12	0.10	-477.00	947.00	2409	20221219	-78.95	399	20230407	27.07	1603	-68.37	20230104	399	27.07	20230407	11500	-95.59	20221123	401	26.43	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
10	20231030	160940	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	504	-3	5	-0.59	1660957394	3298549	333.76	501	527	494	659	355	507	503.54	0.00	0	-79722	533	520	512	499	491	516	495	614	152	500	350	1	1	122877186	619	-1.06	0.53	12	2.68	-477.00	947.00	2409	20221219	-79.08	399	20230407	26.32	1603	-68.56	20230104	399	26.32	20230407	11500	-95.62	20221123	401	25.69	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
11	20231030	150920	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	506	-1	5	-0.20	1610289993	3198388	323.63	501	527	494	659	355	507	503.47	0.00	0	-79976	533	520	512	499	491	516	495	614	152	500	350	1	1	122877186	622	-1.06	0.53	12	2.60	-477.00	947.00	2409	20221219	-79.00	399	20230407	26.82	1603	-68.43	20230104	399	26.82	20230407	11500	-95.60	20221123	401	26.18	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
12	20231030	140918	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	502	-5	5	-0.99	1463660923	2906743	294.12	501	527	494	659	355	507	503.54	0.00	0	-68729	533	520	512	499	491	516	495	614	152	500	350	1	1	122877186	617	-1.05	0.53	12	2.37	-477.00	947.00	2409	20221219	-79.16	399	20230407	25.81	1603	-68.68	20230104	399	25.81	20230407	11500	-95.63	20221123	401	25.19	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
13	20231030	130921	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	506	-1	5	-0.20	875072163	1733179	175.37	501	527	495	659	355	507	504.89	0.00	0	-32735	533	520	512	499	491	516	495	614	152	500	350	1	1	122877186	622	-1.06	0.53	12	1.41	-477.00	947.00	2409	20221219	-79.00	399	20230407	26.82	1603	-68.43	20230104	399	26.82	20230407	11500	-95.60	20221123	401	26.18	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
14	20231030	120914	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	500	-7	5	-1.38	535761437	1058164	107.07	501	527	495	659	355	507	506.31	0.00	0	-25758	533	520	512	499	491	516	495	614	152	500	350	1	1	122877186	614	-1.05	0.53	12	0.86	-477.00	947.00	2409	20221219	-79.24	399	20230407	25.31	1603	-68.81	20230104	399	25.31	20230407	11500	-95.65	20221123	401	24.69	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
15	20231030	110915	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	504	-3	5	-0.59	470691361	928631	93.96	501	527	495	659	355	507	506.87	0.00	0	-19133	533	520	512	499	491	516	495	614	152	500	350	1	1	122877186	619	-1.06	0.53	12	0.76	-477.00	947.00	2409	20221219	-79.08	399	20230407	26.32	1603	-68.56	20230104	399	26.32	20230407	11500	-95.62	20221123	401	25.69	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
16	20231030	100912	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	502	-5	5	-0.99	387040500	762227	77.13	501	527	495	659	355	507	507.78	0.00	0	14280	533	520	512	499	491	516	495	614	152	500	350	1	1	122877186	617	-1.05	0.53	12	0.62	-477.00	947.00	2409	20221219	-79.16	399	20230407	25.81	1603	-68.68	20230104	399	25.81	20230407	11500	-95.63	20221123	401	25.19	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
17	20231030	090910	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	510	3	2	0.59	104577647	204284	20.67	501	527	501	659	355	507	511.92	0.00	0	5611	533	520	512	499	491	516	495	614	152	500	350	1	1	122877186	627	-1.07	0.54	12	0.17	-477.00	947.00	2409	20221219	-78.83	399	20230407	27.82	1603	-68.18	20230104	399	27.82	20230407	11500	-95.57	20221123	401	27.18	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
18	20231027	160840	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	507	-2	5	-0.39	507394820	986741	109.23	508	525	504	661	357	509	514.21	0.00	0	-29889	547	528	505	486	463	537	495	614	152	500	350	1	1	122877186	623	-1.06	0.54	12	0.80	-477.00	947.00	2409	20221219	-78.95	399	20230407	27.07	1603	-68.37	20230104	399	27.07	20230407	11500	-95.59	20221123	401	26.43	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
19	20231027	150912	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	510	1	2	0.20	494216014	960791	106.35	508	525	504	661	357	509	514.38	0.00	0	-30886	547	528	505	486	463	537	495	614	152	500	350	1	1	122877186	627	-1.07	0.54	12	0.78	-477.00	947.00	2409	20221219	-78.83	399	20230407	27.82	1603	-68.18	20230104	399	27.82	20230407	11500	-95.57	20221123	401	27.18	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
20	20231027	140910	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	513	4	2	0.79	441700595	857858	94.96	508	525	504	661	357	509	514.89	0.00	0	-31440	547	528	505	486	463	537	495	614	152	500	350	1	1	122877186	630	-1.08	0.54	12	0.70	-477.00	947.00	2409	20221219	-78.70	399	20230407	28.57	1603	-68.00	20230104	399	28.57	20230407	11500	-95.54	20221123	401	27.93	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
21	20231027	130901	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	513	4	2	0.79	391865074	760123	84.14	508	525	504	661	357	509	515.53	0.00	0	-35667	547	528	505	486	463	537	495	614	152	500	350	1	1	122877186	630	-1.08	0.54	12	0.62	-477.00	947.00	2409	20221219	-78.70	399	20230407	28.57	1603	-68.00	20230104	399	28.57	20230407	11500	-95.54	20221123	401	27.93	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
22	20231027	120915	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	516	7	2	1.38	326060195	631812	69.94	508	525	504	661	357	509	516.07	0.00	0	26936	547	528	505	486	463	537	495	614	152	500	350	1	1	122877186	634	-1.08	0.54	12	0.51	-477.00	947.00	2409	20221219	-78.58	399	20230407	29.32	1603	-67.81	20230104	399	29.32	20230407	11500	-95.51	20221123	401	28.68	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
23	20231027	110920	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	516	7	2	1.38	296223236	574021	63.54	508	525	504	661	357	509	516.05	0.00	0	25657	547	528	505	486	463	537	495	614	152	500	350	1	1	122877186	634	-1.08	0.54	12	0.47	-477.00	947.00	2409	20221219	-78.58	399	20230407	29.32	1603	-67.81	20230104	399	29.32	20230407	11500	-95.51	20221123	401	28.68	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
24	20231027	100909	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	513	4	2	0.79	213772035	414772	45.91	508	525	504	661	357	509	515.40	0.00	0	1356	547	528	505	486	463	537	495	614	152	500	350	1	1	122877186	630	-1.08	0.54	12	0.34	-477.00	947.00	2409	20221219	-78.70	399	20230407	28.57	1603	-68.00	20230104	399	28.57	20230407	11500	-95.54	20221123	401	27.93	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
25	20231027	090909	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	517	8	2	1.57	49268696	96874	10.72	508	520	504	661	357	509	508.59	0.00	0	21963	547	528	505	486	463	537	495	614	152	500	350	1	1	122877186	635	-1.08	0.55	12	0.08	-477.00	947.00	2409	20221219	-78.54	399	20230407	29.57	1603	-67.75	20230104	399	29.57	20230407	11500	-95.50	20221123	401	28.93	20230714	0.00	N	204630	500	614 억		0	N	N	0	N	00	N
26	20231026	160857	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	509	2	2	0.39	446035370	896195	173.34	498	524	482	659	355	507	497.70	0.00	0	44179	526	516	509	499	492	513	496	507	152	500	350	1	1	101477186	517	-1.07	0.54	12	0.88	-477.00	947.00	2409	20221219	-78.87	399	20230407	27.57	1603	-68.25	20230104	399	27.57	20230407	11500	-95.57	20221123	401	26.93	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
27	20231026	150857	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	512	5	2	0.99	432690043	870022	168.28	498	524	482	659	355	507	497.33	0.00	0	41490	526	516	509	499	492	513	496	507	152	500	350	1	1	101477186	520	-1.07	0.54	12	0.86	-477.00	947.00	2409	20221219	-78.75	399	20230407	28.32	1603	-68.06	20230104	399	28.32	20230407	11500	-95.55	20221123	401	27.68	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
28	20231026	140859	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	513	6	2	1.18	352691993	712413	137.79	498	513	482	659	355	507	495.07	0.00	0	-18731	526	516	509	499	492	513	496	507	152	500	350	1	1	101477186	521	-1.08	0.54	12	0.70	-477.00	947.00	2409	20221219	-78.70	399	20230407	28.57	1603	-68.00	20230104	399	28.57	20230407	11500	-95.54	20221123	401	27.93	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
29	20231026	130858	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	504	-3	5	-0.59	273970879	555715	107.49	498	505	482	659	355	507	493.01	0.00	0	-42677	526	516	509	499	492	513	496	507	152	500	350	1	1	101477186	511	-1.06	0.53	12	0.55	-477.00	947.00	2409	20221219	-79.08	399	20230407	26.32	1603	-68.56	20230104	399	26.32	20230407	11500	-95.62	20221123	401	25.69	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
30	20231026	120852	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	495	-12	5	-2.37	230925226	469009	90.72	498	503	482	659	355	507	492.37	0.00	0	-40351	526	516	509	499	492	513	496	507	152	500	350	1	1	101477186	502	-1.04	0.52	12	0.46	-477.00	947.00	2409	20221219	-79.45	399	20230407	24.06	1603	-69.12	20230104	399	24.06	20230407	11500	-95.70	20221123	401	23.44	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
31	20231026	110904	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	494	-13	5	-2.56	206775204	420072	81.25	498	503	482	659	355	507	492.24	0.00	0	-40969	526	516	509	499	492	513	496	507	152	500	350	1	1	101477186	501	-1.04	0.52	12	0.41	-477.00	947.00	2409	20221219	-79.49	399	20230407	23.81	1603	-69.18	20230104	399	23.81	20230407	11500	-95.70	20221123	401	23.19	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
32	20231026	100901	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	500	-7	5	-1.38	153074987	312542	60.45	498	500	482	659	355	507	489.77	0.00	0	-26645	526	516	509	499	492	513	496	507	152	500	350	1	1	101477186	507	-1.05	0.53	12	0.31	-477.00	947.00	2409	20221219	-79.24	399	20230407	25.31	1603	-68.81	20230104	399	25.31	20230407	11500	-95.65	20221123	401	24.69	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
33	20231026	090858	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	486	-21	5	-4.14	43509267	88461	17.11	498	499	482	659	355	507	491.85	0.00	0	-10895	526	516	509	499	492	513	496	507	152	500	350	1	1	101477186	493	-1.02	0.51	12	0.09	-477.00	947.00	2409	20221219	-79.83	399	20230407	21.80	1603	-69.68	20230104	399	21.80	20230407	11500	-95.77	20221123	401	21.20	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
34	20231025	160900	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	507	-3	5	-0.59	246182969	484365	37.47	515	519	502	663	357	510	508.26	0.00	0	-63628	528	518	506	496	484	524	502	507	153	500	350	1	1	101477186	514	-1.06	0.54	12	0.48	-477.00	947.00	2409	20221219	-78.95	399	20230407	27.07	1603	-68.37	20230104	399	27.07	20230407	11500	-95.59	20221123	401	26.43	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
35	20231025	150900	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	511	1	2	0.20	226020448	444571	34.39	515	519	502	663	357	510	508.40	0.00	0	-64772	528	518	506	496	484	524	502	507	153	500	350	1	1	101477186	519	-1.07	0.54	12	0.44	-477.00	947.00	2409	20221219	-78.79	399	20230407	28.07	1603	-68.12	20230104	399	28.07	20230407	11500	-95.56	20221123	401	27.43	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
36	20231025	140854	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	507	-3	5	-0.59	198100363	389673	30.15	515	519	502	663	357	510	508.37	0.00	0	-67542	528	518	506	496	484	524	502	507	153	500	350	1	1	101477186	514	-1.06	0.54	12	0.38	-477.00	947.00	2409	20221219	-78.95	399	20230407	27.07	1603	-68.37	20230104	399	27.07	20230407	11500	-95.59	20221123	401	26.43	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
37	20231025	130855	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	512	2	2	0.39	171066208	336375	26.02	515	519	502	663	357	510	508.55	0.00	0	-47673	528	518	506	496	484	524	502	507	153	500	350	1	1	101477186	520	-1.07	0.54	12	0.33	-477.00	947.00	2409	20221219	-78.75	399	20230407	28.32	1603	-68.06	20230104	399	28.32	20230407	11500	-95.55	20221123	401	27.68	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
38	20231025	120856	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	506	-4	5	-0.78	147089233	289287	22.38	515	519	502	663	357	510	508.45	0.00	0	-41944	528	518	506	496	484	524	502	507	153	500	350	1	1	101477186	513	-1.06	0.53	12	0.29	-477.00	947.00	2409	20221219	-79.00	399	20230407	26.82	1603	-68.43	20230104	399	26.82	20230407	11500	-95.60	20221123	401	26.18	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
39	20231025	110858	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	509	-1	5	-0.20	114358588	224889	17.40	515	519	504	663	357	510	508.50	0.00	0	-31957	528	518	506	496	484	524	502	507	153	500	350	1	1	101477186	517	-1.07	0.54	12	0.22	-477.00	947.00	2409	20221219	-78.87	399	20230407	27.57	1603	-68.25	20230104	399	27.57	20230407	11500	-95.57	20221123	401	26.93	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
40	20231025	100859	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	509	-1	5	-0.20	89171729	175131	13.55	515	519	506	663	357	510	509.17	0.00	0	-8766	528	518	506	496	484	524	502	507	153	500	350	1	1	101477186	517	-1.07	0.54	12	0.17	-477.00	947.00	2409	20221219	-78.87	399	20230407	27.57	1603	-68.25	20230104	399	27.57	20230407	11500	-95.57	20221123	401	26.93	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
41	20231025	090854	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	507	-3	5	-0.59	34444409	67561	5.23	515	519	506	663	357	510	509.82	0.00	0	-15102	528	518	506	496	484	524	502	507	153	500	350	1	1	101477186	514	-1.06	0.54	12	0.07	-477.00	947.00	2409	20221219	-78.95	399	20230407	27.07	1603	-68.37	20230104	399	27.07	20230407	11500	-95.59	20221123	401	26.43	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
42	20231024	160836	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	510	17	2	3.45	648534144	1284781	98.29	494	516	494	640	346	493	504.78	0.00	0	479612	557	524	507	474	457	516	466	507	147	500	340	1	1	101477186	518	-1.07	0.54	12	1.27	-477.00	947.00	2409	20221219	-78.83	399	20230407	27.82	1603	-68.18	20230104	399	27.82	20230407	11500	-95.57	20221123	401	27.18	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
43	20231024	150850	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	510	17	2	3.45	610148345	1209459	92.53	494	516	494	640	346	493	504.48	0.00	0	463776	557	524	507	474	457	516	466	507	147	500	340	1	1	101477186	518	-1.07	0.54	12	1.19	-477.00	947.00	2409	20221219	-78.83	399	20230407	27.82	1603	-68.18	20230104	399	27.82	20230407	11500	-95.57	20221123	401	27.18	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
44	20231024	140833	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	510	17	2	3.45	378743363	749316	57.33	494	516	494	640	346	493	505.45	0.00	0	248031	557	524	507	474	457	516	466	507	147	500	340	1	1	101477186	518	-1.07	0.54	12	0.74	-477.00	947.00	2409	20221219	-78.83	399	20230407	27.82	1603	-68.18	20230104	399	27.82	20230407	11500	-95.57	20221123	401	27.18	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
45	20231024	130840	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	508	15	2	3.04	351214131	695118	53.18	494	516	494	640	346	493	505.26	0.00	0	236214	557	524	507	474	457	516	466	507	147	500	340	1	1	101477186	516	-1.06	0.54	12	0.68	-477.00	947.00	2409	20221219	-78.91	399	20230407	27.32	1603	-68.31	20230104	399	27.32	20230407	11500	-95.58	20221123	401	26.68	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
46	20231024	120849	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	501	8	2	1.62	190902552	380237	29.09	494	512	494	640	346	493	502.06	0.00	0	46251	557	524	507	474	457	516	466	507	147	500	340	1	1	101477186	508	-1.05	0.53	12	0.37	-477.00	947.00	2409	20221219	-79.20	399	20230407	25.56	1603	-68.75	20230104	399	25.56	20230407	11500	-95.64	20221123	401	24.94	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
47	20231024	110844	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	500	7	2	1.42	181482552	361477	27.65	494	512	494	640	346	493	502.06	0.00	0	38980	557	524	507	474	457	516	466	507	147	500	340	1	1	101477186	507	-1.05	0.53	12	0.36	-477.00	947.00	2409	20221219	-79.24	399	20230407	25.31	1603	-68.81	20230104	399	25.31	20230407	11500	-95.65	20221123	401	24.69	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
48	20231024	100835	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	501	8	2	1.62	109193655	216581	16.57	494	512	494	640	346	493	504.17	0.00	0	37498	557	524	507	474	457	516	466	507	147	500	340	1	1	101477186	508	-1.05	0.53	12	0.21	-477.00	947.00	2409	20221219	-79.20	399	20230407	25.56	1603	-68.75	20230104	399	25.56	20230407	11500	-95.64	20221123	401	24.94	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
49	20231024	090843	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	504	11	2	2.23	20587971	40758	3.12	494	510	494	640	346	493	505.13	0.00	0	820	557	524	507	474	457	516	466	507	147	500	340	1	1	101477186	511	-1.06	0.53	12	0.04	-477.00	947.00	2409	20221219	-79.08	399	20230407	26.32	1603	-68.56	20230104	399	26.32	20230407	11500	-95.62	20221123	401	25.69	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
50	20231023	160830	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	493	-12	5	-2.38	661510334	1296013	71.61	503	540	490	656	354	505	510.42	0.00	0	-39292	551	528	499	476	447	513	461	507	151	500	350	1	1	101477186	500	-1.03	0.52	12	1.28	-477.00	947.00	2409	20221219	-79.54	399	20230407	23.56	1603	-69.25	20230104	399	23.56	20230407	11500	-95.71	20221123	401	22.94	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
51	20231023	150836	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	494	-11	5	-2.18	634329730	1241131	68.58	503	540	490	656	354	505	511.09	0.00	0	-26359	551	528	499	476	447	513	461	507	151	500	350	1	1	101477186	501	-1.04	0.52	12	1.22	-477.00	947.00	2409	20221219	-79.49	399	20230407	23.81	1603	-69.18	20230104	399	23.81	20230407	11500	-95.70	20221123	401	23.19	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
52	20231023	140833	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	497	-8	5	-1.58	577040537	1125338	62.18	503	540	490	656	354	505	512.77	0.00	0	-14550	551	528	499	476	447	513	461	507	151	500	350	1	1	101477186	504	-1.04	0.52	12	1.11	-477.00	947.00	2409	20221219	-79.37	399	20230407	24.56	1603	-69.00	20230104	399	24.56	20230407	11500	-95.68	20221123	401	23.94	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
53	20231023	130840	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	494	-11	5	-2.18	512016502	994595	54.96	503	540	494	656	354	505	514.80	0.00	0	6248	551	528	499	476	447	513	461	507	151	500	350	1	1	101477186	501	-1.04	0.52	12	0.98	-477.00	947.00	2409	20221219	-79.49	399	20230407	23.81	1603	-69.18	20230104	399	23.81	20230407	11500	-95.70	20221123	401	23.19	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
54	20231023	120831	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	509	4	2	0.79	324483294	620846	34.31	503	540	501	656	354	505	522.65	0.00	0	-29633	551	528	499	476	447	513	461	507	151	500	350	1	1	101477186	517	-1.07	0.54	12	0.61	-477.00	947.00	2409	20221219	-78.87	399	20230407	27.57	1603	-68.25	20230104	399	27.57	20230407	11500	-95.57	20221123	401	26.93	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
55	20231023	110828	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	518	13	2	2.57	297357002	567899	31.38	503	540	501	656	354	505	523.61	0.00	0	-11916	551	528	499	476	447	513	461	507	151	500	350	1	1	101477186	526	-1.09	0.55	12	0.56	-477.00	947.00	2409	20221219	-78.50	399	20230407	29.82	1603	-67.69	20230104	399	29.82	20230407	11500	-95.50	20221123	401	29.18	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
56	20231023	100823	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	523	18	2	3.56	257665730	491225	27.14	503	540	501	656	354	505	524.54	0.00	0	-20571	551	528	499	476	447	513	461	507	151	500	350	1	1	101477186	531	-1.10	0.55	12	0.48	-477.00	947.00	2409	20221219	-78.29	399	20230407	31.08	1603	-67.37	20230104	399	31.08	20230407	11500	-95.45	20221123	401	30.42	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
57	20231023	090841	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	523	18	2	3.56	139533216	263008	14.53	503	540	501	656	354	505	530.53	0.00	0	-37896	551	528	499	476	447	513	461	507	151	500	350	1	1	101477186	531	-1.10	0.55	12	0.26	-477.00	947.00	2409	20221219	-78.29	399	20230407	31.08	1603	-67.37	20230104	399	31.08	20230407	11500	-95.45	20221123	401	30.42	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
58	20231020	160828	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	505	-12	5	-2.32	886384728	1797223	60.17	516	522	470	672	362	517	493.18	0.00	0	-168132	608	562	532	486	456	585	509	507	155	500	360	1	1	101477186	512	-1.06	0.53	12	1.77	-477.00	947.00	2409	20221219	-79.04	399	20230407	26.57	1603	-68.50	20230104	399	26.57	20230407	11500	-95.61	20221123	401	25.94	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
59	20231020	150827	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	502	-15	5	-2.90	867496193	1759577	58.91	516	522	470	672	362	517	493.01	0.00	0	-171536	608	562	532	486	456	585	509	507	155	500	360	1	1	101477186	509	-1.05	0.53	12	1.73	-477.00	947.00	2409	20221219	-79.16	399	20230407	25.81	1603	-68.68	20230104	399	25.81	20230407	11500	-95.63	20221123	401	25.19	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
60	20231020	140835	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	512	-5	5	-0.97	776440073	1579123	52.87	516	522	470	672	362	517	491.69	0.00	0	-165926	608	562	532	486	456	585	509	507	155	500	360	1	1	101477186	520	-1.07	0.54	12	1.56	-477.00	947.00	2409	20221219	-78.75	399	20230407	28.32	1603	-68.06	20230104	399	28.32	20230407	11500	-95.55	20221123	401	27.68	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
61	20231020	130811	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	506	-11	5	-2.13	672565408	1377660	46.12	516	516	470	672	362	517	488.19	0.00	0	-159026	608	562	532	486	456	585	509	507	155	500	360	1	1	101477186	513	-1.06	0.53	12	1.36	-477.00	947.00	2409	20221219	-79.00	399	20230407	26.82	1603	-68.43	20230104	399	26.82	20230407	11500	-95.60	20221123	401	26.18	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
62	20231020	120822	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	486	-31	5	-6.00	592204014	1215529	40.69	516	516	470	672	362	517	487.20	0.00	0	-118620	608	562	532	486	456	585	509	507	155	500	360	1	1	101477186	493	-1.02	0.51	12	1.20	-477.00	947.00	2409	20221219	-79.83	399	20230407	21.80	1603	-69.68	20230104	399	21.80	20230407	11500	-95.77	20221123	401	21.20	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
63	20231020	110831	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	496	-21	5	-4.06	321754329	652607	21.85	516	516	481	672	362	517	493.03	0.00	0	-158838	608	562	532	486	456	585	509	507	155	500	360	1	1	101477186	503	-1.04	0.52	12	0.64	-477.00	947.00	2409	20221219	-79.41	399	20230407	24.31	1603	-69.06	20230104	399	24.31	20230407	11500	-95.69	20221123	401	23.69	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
64	20231020	100822	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	491	-26	5	-5.03	278985349	566557	18.97	516	516	481	672	362	517	492.42	0.00	0	-155921	608	562	532	486	456	585	509	507	155	500	360	1	1	101477186	498	-1.03	0.52	12	0.56	-477.00	947.00	2409	20221219	-79.62	399	20230407	23.06	1603	-69.37	20230104	399	23.06	20230407	11500	-95.73	20221123	401	22.44	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
65	20231020	090822	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	496	-21	5	-4.06	78331471	157334	5.27	516	516	491	672	362	517	497.87	0.00	0	-5191	608	562	532	486	456	585	509	507	155	500	360	1	1	101477186	503	-1.04	0.52	12	0.16	-477.00	947.00	2409	20221219	-79.41	399	20230407	24.31	1603	-69.06	20230104	399	24.31	20230407	11500	-95.69	20221123	401	23.69	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
66	20231019	160820	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	517	6	2	1.17	1599879694	2975369	199.59	511	578	502	664	358	511	537.71	0.00	0	171834	545	527	511	493	477	520	486	507	153	500	350	1	1	101477186	525	-1.08	0.55	12	2.93	-477.00	947.00	2409	20221219	-78.54	399	20230407	29.57	1603	-67.75	20230104	399	29.57	20230407	11500	-95.50	20221123	401	28.93	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
67	20231019	150812	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	517	6	2	1.17	1558506246	2894959	194.19	511	578	502	664	358	511	538.35	0.00	0	172282	545	527	511	493	477	520	486	507	153	500	350	1	1	101477186	525	-1.08	0.55	12	2.85	-477.00	947.00	2409	20221219	-78.54	399	20230407	29.57	1603	-67.75	20230104	399	29.57	20230407	11500	-95.50	20221123	401	28.93	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
68	20231019	140823	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	524	13	2	2.54	1340581581	2476771	166.14	511	578	502	664	358	511	541.26	0.00	0	176368	545	527	511	493	477	520	486	507	153	500	350	1	1	101477186	532	-1.10	0.55	12	2.44	-477.00	947.00	2409	20221219	-78.25	399	20230407	31.33	1603	-67.31	20230104	399	31.33	20230407	11500	-95.44	20221123	401	30.67	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
69	20231019	130815	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	520	9	2	1.76	1309197717	2416792	162.12	511	578	502	664	358	511	541.71	0.00	0	196162	545	527	511	493	477	520	486	507	153	500	350	1	1	101477186	528	-1.09	0.55	12	2.38	-477.00	947.00	2409	20221219	-78.41	399	20230407	30.33	1603	-67.56	20230104	399	30.33	20230407	11500	-95.48	20221123	401	29.68	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
70	20231019	120822	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	518	7	2	1.37	1227403220	2259780	151.59	511	578	502	664	358	511	543.15	0.00	0	164886	545	527	511	493	477	520	486	507	153	500	350	1	1	101477186	526	-1.09	0.55	12	2.23	-477.00	947.00	2409	20221219	-78.50	399	20230407	29.82	1603	-67.69	20230104	399	29.82	20230407	11500	-95.50	20221123	401	29.18	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
71	20231019	110817	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	530	19	2	3.72	1091284646	1999684	134.14	511	578	502	664	358	511	545.73	0.00	0	165916	545	527	511	493	477	520	486	507	153	500	350	1	1	101477186	538	-1.11	0.56	12	1.97	-477.00	947.00	2409	20221219	-78.00	399	20230407	32.83	1603	-66.94	20230104	399	32.83	20230407	11500	-95.39	20221123	401	32.17	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
72	20231019	100809	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	530	19	2	3.72	994562717	1818529	121.99	511	578	502	664	358	511	546.91	0.00	0	155619	545	527	511	493	477	520	486	507	153	500	350	1	1	101477186	538	-1.11	0.56	12	1.79	-477.00	947.00	2409	20221219	-78.00	399	20230407	32.83	1603	-66.94	20230104	399	32.83	20230407	11500	-95.39	20221123	401	32.17	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
73	20231019	090820	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	521	10	2	1.96	94945784	182967	12.27	511	529	502	664	358	511	518.93	0.00	0	-14288	545	527	511	493	477	520	486	507	153	500	350	1	1	101477186	529	-1.09	0.55	12	0.18	-477.00	947.00	2409	20221219	-78.37	399	20230407	30.58	1603	-67.50	20230104	399	30.58	20230407	11500	-95.47	20221123	401	29.93	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
74	20231018	160824	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	511	-19	5	-3.58	756790419	1481786	99.77	518	529	495	689	371	530	510.73	0.00	0	-39254	552	541	526	515	500	546	520	507	159	500	370	1	1	101477186	519	-1.07	0.54	12	1.46	-477.00	947.00	2409	20221219	-78.79	399	20230407	28.07	1603	-68.12	20230104	399	28.07	20230407	11500	-95.56	20221123	401	27.43	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
75	20231018	150816	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	509	-21	5	-3.96	739445983	1447835	97.48	518	529	495	689	371	530	510.73	0.00	0	-37097	552	541	526	515	500	546	520	507	159	500	370	1	1	101477186	517	-1.07	0.54	12	1.43	-477.00	947.00	2409	20221219	-78.87	399	20230407	27.57	1603	-68.25	20230104	399	27.57	20230407	11500	-95.57	20221123	401	26.93	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
76	20231018	140803	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	511	-19	5	-3.58	626925375	1225506	82.51	518	529	495	689	371	530	511.56	0.00	0	-37309	552	541	526	515	500	546	520	507	159	500	370	1	1	101477186	519	-1.07	0.54	12	1.21	-477.00	947.00	2409	20221219	-78.79	399	20230407	28.07	1603	-68.12	20230104	399	28.07	20230407	11500	-95.56	20221123	401	27.43	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
77	20231018	130801	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	507	-23	5	-4.34	596376696	1165733	78.49	518	529	495	689	371	530	511.59	0.00	0	-40655	552	541	526	515	500	546	520	507	159	500	370	1	1	101477186	514	-1.06	0.54	12	1.15	-477.00	947.00	2409	20221219	-78.95	399	20230407	27.07	1603	-68.37	20230104	399	27.07	20230407	11500	-95.59	20221123	401	26.43	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
78	20231018	120816	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	504	-26	5	-4.91	549651141	1073244	72.26	518	529	495	689	371	530	512.14	0.00	0	-35011	552	541	526	515	500	546	520	507	159	500	370	1	1	101477186	511	-1.06	0.53	12	1.06	-477.00	947.00	2409	20221219	-79.08	399	20230407	26.32	1603	-68.56	20230104	399	26.32	20230407	11500	-95.62	20221123	401	25.69	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
79	20231018	110809	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	516	-14	5	-2.64	399622149	778253	52.40	518	529	495	689	371	530	513.49	0.00	0	-53977	552	541	526	515	500	546	520	507	159	500	370	1	1	101477186	524	-1.08	0.54	12	0.77	-477.00	947.00	2409	20221219	-78.58	399	20230407	29.32	1603	-67.81	20230104	399	29.32	20230407	11500	-95.51	20221123	401	28.68	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
80	20231018	100818	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	512	-18	5	-3.40	353501887	688522	46.36	518	529	495	689	371	530	513.42	0.00	0	-43305	552	541	526	515	500	546	520	507	159	500	370	1	1	101477186	520	-1.07	0.54	12	0.68	-477.00	947.00	2409	20221219	-78.75	399	20230407	28.32	1603	-68.06	20230104	399	28.32	20230407	11500	-95.55	20221123	401	27.68	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
81	20231018	090804	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	509	-21	5	-3.96	157840136	310450	20.90	518	518	495	689	371	530	508.42	0.00	0	-41653	552	541	526	515	500	546	520	507	159	500	370	1	1	101477186	517	-1.07	0.54	12	0.31	-477.00	947.00	2409	20221219	-78.87	399	20230407	27.57	1603	-68.25	20230104	399	27.57	20230407	11500	-95.57	20221123	401	26.93	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
82	20231017	160809	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	530	20	2	3.92	764706997	1468425	46.95	525	537	511	663	357	510	520.76	0.00	0	113746	597	553	514	470	431	534	451	507	153	500	350	1	1	101477186	538	-1.11	0.56	12	1.45	-477.00	947.00	2409	20221219	-78.00	399	20230407	32.83	1603	-66.94	20230104	399	32.83	20230407	11500	-95.39	20221123	401	32.17	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
83	20231017	150815	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	523	13	2	2.55	713838512	1371457	43.85	525	537	511	663	357	510	520.50	0.00	0	105526	597	553	514	470	431	534	451	507	153	500	350	1	1	101477186	531	-1.10	0.55	12	1.35	-477.00	947.00	2409	20221219	-78.29	399	20230407	31.08	1603	-67.37	20230104	399	31.08	20230407	11500	-95.45	20221123	401	30.42	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
84	20231017	140816	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	516	6	2	1.18	657050980	1262289	40.36	525	537	511	663	357	510	520.52	0.00	0	82789	597	553	514	470	431	534	451	507	153	500	350	1	1	101477186	524	-1.08	0.54	12	1.24	-477.00	947.00	2409	20221219	-78.58	399	20230407	29.32	1603	-67.81	20230104	399	29.32	20230407	11500	-95.51	20221123	401	28.68	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
85	20231017	130809	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	520	10	2	1.96	555572863	1065673	34.07	525	537	511	663	357	510	521.34	0.00	0	90016	597	553	514	470	431	534	451	507	153	500	350	1	1	101477186	528	-1.09	0.55	12	1.05	-477.00	947.00	2409	20221219	-78.41	399	20230407	30.33	1603	-67.56	20230104	399	30.33	20230407	11500	-95.48	20221123	401	29.68	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
86	20231017	120813	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	516	6	2	1.18	438424937	838393	26.81	525	537	511	663	357	510	522.93	0.00	0	86843	597	553	514	470	431	534	451	507	153	500	350	1	1	101477186	524	-1.08	0.54	12	0.83	-477.00	947.00	2409	20221219	-78.58	399	20230407	29.32	1603	-67.81	20230104	399	29.32	20230407	11500	-95.51	20221123	401	28.68	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
87	20231017	110804	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	518	8	2	1.57	340382457	648278	20.73	525	537	516	663	357	510	525.06	0.00	0	116862	597	553	514	470	431	534	451	507	153	500	350	1	1	101477186	526	-1.09	0.55	12	0.64	-477.00	947.00	2409	20221219	-78.50	399	20230407	29.82	1603	-67.69	20230104	399	29.82	20230407	11500	-95.50	20221123	401	29.18	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
88	20231017	100758	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	531	21	2	4.12	233514455	443810	14.19	525	537	516	663	357	510	526.16	0.00	0	102990	597	553	514	470	431	534	451	507	153	500	350	1	1	101477186	539	-1.11	0.56	12	0.44	-477.00	947.00	2409	20221219	-77.96	399	20230407	33.08	1603	-66.87	20230104	399	33.08	20230407	11500	-95.38	20221123	401	32.42	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
89	20231017	090805	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	528	18	2	3.53	83999312	158703	5.07	525	537	516	663	357	510	529.29	0.00	0	7261	597	553	514	470	431	534	451	507	153	500	350	1	1	101477186	536	-1.11	0.56	12	0.16	-477.00	947.00	2409	20221219	-78.08	399	20230407	32.33	1603	-67.06	20230104	399	32.33	20230407	11500	-95.41	20221123	401	31.67	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
90	20231016	160806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	510	-11	5	-2.11	1652925980	3117362	32.51	516	558	475	677	365	521	530.29	0.00	0	85346	669	594	554	479	439	575	460	507	156	500	360	1	1	101477186	518	-1.07	0.54	12	3.07	-477.00	947.00	2409	20221219	-78.83	399	20230407	27.82	1603	-68.18	20230104	399	27.82	20230407	11500	-95.57	20221123	401	27.18	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
91	20231016	150806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	516	-5	5	-0.96	1583123821	2981560	31.10	516	558	475	677	365	521	531.04	0.00	0	85500	669	594	554	479	439	575	460	507	156	500	360	1	1	101477186	524	-1.08	0.54	12	2.94	-477.00	947.00	2409	20221219	-78.58	399	20230407	29.32	1603	-67.81	20230104	399	29.32	20230407	11500	-95.51	20221123	401	28.68	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
92	20231016	140806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	530	9	2	1.73	1284869036	2400829	25.04	516	558	512	677	365	521	535.29	0.00	0	103259	669	594	554	479	439	575	460	507	156	500	360	1	1	101477186	538	-1.11	0.56	12	2.37	-477.00	947.00	2409	20221219	-78.00	399	20230407	32.83	1603	-66.94	20230104	399	32.83	20230407	11500	-95.39	20221123	401	32.17	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
93	20231016	130800	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	533	12	2	2.30	1187665357	2218197	23.14	516	558	512	677	365	521	535.55	0.00	0	124743	669	594	554	479	439	575	460	507	156	500	360	1	1	101477186	541	-1.12	0.56	12	2.19	-477.00	947.00	2409	20221219	-77.87	399	20230407	33.58	1603	-66.75	20230104	399	33.58	20230407	11500	-95.37	20221123	401	32.92	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
94	20231016	120801	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	525	4	2	0.77	1118937215	2088543	21.78	516	558	512	677	365	521	535.89	0.00	0	125035	669	594	554	479	439	575	460	507	156	500	360	1	1	101477186	533	-1.10	0.55	12	2.06	-477.00	947.00	2409	20221219	-78.21	399	20230407	31.58	1603	-67.25	20230104	399	31.58	20230407	11500	-95.43	20221123	401	30.92	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
95	20231016	110757	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	527	6	2	1.15	1063113514	1982972	20.68	516	558	512	677	365	521	536.27	0.00	0	141774	669	594	554	479	439	575	460	507	156	500	360	1	1	101477186	535	-1.10	0.56	12	1.95	-477.00	947.00	2409	20221219	-78.12	399	20230407	32.08	1603	-67.12	20230104	399	32.08	20230407	11500	-95.42	20221123	401	31.42	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
96	20231016	100753	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	543	22	2	4.22	903495956	1681926	17.54	516	558	512	677	365	521	537.37	0.00	0	190761	669	594	554	479	439	575	460	507	156	500	360	1	1	101477186	551	-1.14	0.57	12	1.66	-477.00	947.00	2409	20221219	-77.46	399	20230407	36.09	1603	-66.13	20230104	399	36.09	20230407	11500	-95.28	20221123	401	35.41	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
97	20231016	090755	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	550	29	2	5.57	312413406	587012	6.12	516	553	512	677	365	521	532.59	0.00	0	168605	669	594	554	479	439	575	460	507	156	500	360	1	1	101477186	558	-1.15	0.58	12	0.58	-477.00	947.00	2409	20221219	-77.17	399	20230407	37.84	1603	-65.69	20230104	399	37.84	20230407	11500	-95.22	20221123	401	37.16	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
98	20231012	160818	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	627	144	1	29.81	12805238781	21159419	2722.20	487	627	487	627	339	483	604.26	0.00	0	-208319	499	491	477	469	455	495	473	507	144	500	330	1	1	101477186	636	-1.31	0.66	12	20.85	-477.00	947.00	2409	20221219	-73.97	399	20230407	57.14	1603	-60.89	20230104	399	57.14	20230407	11500	-94.55	20221123	401	56.36	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
99	20231012	150800	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	609	126	2	26.09	11068290805	18364095	2362.58	487	627	487	627	339	483	602.71	0.00	0	-161329	499	491	477	469	455	495	473	507	144	500	330	1	1	101477186	618	-1.28	0.64	12	18.10	-477.00	947.00	2409	20221219	-74.72	399	20230407	52.63	1603	-62.01	20230104	399	52.63	20230407	11500	-94.70	20221123	401	51.87	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
100	20231012	140801	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	619	136	2	28.16	7881306774	13202313	1698.51	487	627	487	627	339	483	596.96	0.00	0	48421	499	491	477	469	455	495	473	507	144	500	330	1	1	101477186	628	-1.30	0.65	12	13.01	-477.00	947.00	2409	20221219	-74.30	399	20230407	55.14	1603	-61.38	20230104	399	55.14	20230407	11500	-94.62	20221123	401	54.36	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
101	20231012	130801	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	587	104	2	21.53	2828235257	5032254	647.41	487	597	487	627	339	483	562.02	0.00	0	443013	499	491	477	469	455	495	473	507	144	500	330	1	1	101477186	596	-1.23	0.62	12	4.96	-477.00	947.00	2409	20221219	-75.63	399	20230407	47.12	1603	-63.38	20230104	399	47.12	20230407	11500	-94.90	20221123	401	46.38	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
102	20231012	120810	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	576	93	2	19.25	2489433072	4447920	572.23	487	597	487	627	339	483	559.68	0.00	0	471065	499	491	477	469	455	495	473	507	144	500	330	1	1	101477186	585	-1.21	0.61	12	4.38	-477.00	947.00	2409	20221219	-76.09	399	20230407	44.36	1603	-64.07	20230104	399	44.36	20230407	11500	-94.99	20221123	401	43.64	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
103	20231012	110809	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	575	92	2	19.05	1974968269	3563274	458.42	487	590	487	627	339	483	554.26	0.00	0	291975	499	491	477	469	455	495	473	507	144	500	330	1	1	101477186	583	-1.21	0.61	12	3.51	-477.00	947.00	2409	20221219	-76.13	399	20230407	44.11	1603	-64.13	20230104	399	44.11	20230407	11500	-95.00	20221123	401	43.39	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
104	20231012	100803	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	579	96	2	19.88	1407239849	2566375	330.17	487	590	487	627	339	483	548.34	0.00	0	183186	499	491	477	469	455	495	473	507	144	500	330	1	1	101477186	588	-1.21	0.61	12	2.53	-477.00	947.00	2409	20221219	-75.97	399	20230407	45.11	1603	-63.88	20230104	399	45.11	20230407	11500	-94.97	20221123	401	44.39	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
105	20231012	090809	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	499	16	2	3.31	53857716	107518	13.83	487	505	487	627	339	483	500.92	0.00	0	-11104	499	491	477	469	455	495	473	507	144	500	330	1	1	101477186	506	-1.05	0.53	12	0.11	-477.00	947.00	2409	20221219	-79.29	399	20230407	25.06	1603	-68.87	20230104	399	25.06	20230407	11500	-95.66	20221123	401	24.44	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
106	20231011	160759	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	483	23	2	5.00	365734247	764540	56.01	463	485	463	598	322	460	478.36	0.00	0	71549	513	486	468	441	423	477	432	507	138	500	320	1	1	101477186	490	-1.01	0.51	12	0.75	-477.00	947.00	2409	20221219	-79.95	399	20230407	21.05	1603	-69.87	20230104	399	21.05	20230407	11500	-95.80	20221123	401	20.45	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
107	20231011	150803	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	480	20	2	4.35	347346014	726379	53.22	463	485	463	598	322	460	478.19	0.00	0	66520	513	486	468	441	423	477	432	507	138	500	320	1	1	101477186	487	-1.01	0.51	12	0.72	-477.00	947.00	2409	20221219	-80.07	399	20230407	20.30	1603	-70.06	20230104	399	20.30	20230407	11500	-95.83	20221123	401	19.70	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
108	20231011	140807	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	479	19	2	4.13	310599848	649629	47.59	463	485	463	598	322	460	478.12	0.00	0	56023	513	486	468	441	423	477	432	507	138	500	320	1	1	101477186	486	-1.00	0.51	12	0.64	-477.00	947.00	2409	20221219	-80.12	399	20230407	20.05	1603	-70.12	20230104	399	20.05	20230407	11500	-95.83	20221123	401	19.45	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
109	20231011	130757	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	480	20	2	4.35	292991641	612927	44.90	463	485	463	598	322	460	478.02	0.00	0	44360	513	486	468	441	423	477	432	507	138	500	320	1	1	101477186	487	-1.01	0.51	12	0.60	-477.00	947.00	2409	20221219	-80.07	399	20230407	20.30	1603	-70.06	20230104	399	20.30	20230407	11500	-95.83	20221123	401	19.70	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
110	20231011	120812	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	479	19	2	4.13	284359867	594910	43.58	463	485	463	598	322	460	477.99	0.00	0	47694	513	486	468	441	423	477	432	507	138	500	320	1	1	101477186	486	-1.00	0.51	12	0.59	-477.00	947.00	2409	20221219	-80.12	399	20230407	20.05	1603	-70.12	20230104	399	20.05	20230407	11500	-95.83	20221123	401	19.45	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
111	20231011	110806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	482	22	2	4.78	278901959	583524	42.75	463	485	463	598	322	460	477.96	0.00	0	52111	513	486	468	441	423	477	432	507	138	500	320	1	1	101477186	489	-1.01	0.51	12	0.58	-477.00	947.00	2409	20221219	-79.99	399	20230407	20.80	1603	-69.93	20230104	399	20.80	20230407	11500	-95.81	20221123	401	20.20	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
112	20231011	100800	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	478	18	2	3.91	166661736	349297	25.59	463	485	463	598	322	460	477.13	0.00	0	15335	513	486	468	441	423	477	432	507	138	500	320	1	1	101477186	485	-1.00	0.50	12	0.34	-477.00	947.00	2409	20221219	-80.16	399	20230407	19.80	1603	-70.18	20230104	399	19.80	20230407	11500	-95.84	20221123	401	19.20	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
113	20231011	090805	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	474	14	2	3.04	23046093	49375	3.62	463	475	463	598	322	460	466.76	0.00	0	5349	513	486	468	441	423	477	432	507	138	500	320	1	1	101477186	481	-0.99	0.50	12	0.05	-477.00	947.00	2409	20221219	-80.32	399	20230407	18.80	1603	-70.43	20230104	399	18.80	20230407	11500	-95.88	20221123	401	18.20	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
114	20231010	160757	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	460	-37	5	-7.44	639611678	1362798	256.51	495	495	450	646	348	497	469.34	0.00	0	50449	528	512	501	485	474	520	493	507	149	500	340	1	1	101477186	467	-0.96	0.49	12	1.34	-477.00	947.00	2409	20221219	-80.90	399	20230407	15.29	1603	-71.30	20230104	399	15.29	20230407	11500	-96.00	20221123	401	14.71	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
115	20231010	150754	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	451	-46	5	-9.26	573041610	1215832	228.85	495	495	451	646	348	497	471.32	0.00	0	47266	528	512	501	485	474	520	493	507	149	500	340	1	1	101477186	458	-0.95	0.48	12	1.20	-477.00	947.00	2409	20221219	-81.28	399	20230407	13.03	1603	-71.87	20230104	399	13.03	20230407	11500	-96.08	20221123	401	12.47	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
116	20231010	140758	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	460	-37	5	-7.44	466723181	982491	184.93	495	495	460	646	348	497	475.04	0.00	0	37244	528	512	501	485	474	520	493	507	149	500	340	1	1	101477186	467	-0.96	0.49	12	0.97	-477.00	947.00	2409	20221219	-80.90	399	20230407	15.29	1603	-71.30	20230104	399	15.29	20230407	11500	-96.00	20221123	401	14.71	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
117	20231010	130751	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	469	-28	5	-5.63	410394706	861285	162.12	495	495	465	646	348	497	476.49	0.00	0	93718	528	512	501	485	474	520	493	507	149	500	340	1	1	101477186	476	-0.98	0.50	12	0.85	-477.00	947.00	2409	20221219	-80.53	399	20230407	17.54	1603	-70.74	20230104	399	17.54	20230407	11500	-95.92	20221123	401	16.96	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
118	20231010	120750	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	479	-18	5	-3.62	307716678	642465	120.93	495	495	471	646	348	497	478.96	0.00	0	112405	528	512	501	485	474	520	493	507	149	500	340	1	1	101477186	486	-1.00	0.51	12	0.63	-477.00	947.00	2409	20221219	-80.12	399	20230407	20.05	1603	-70.12	20230104	399	20.05	20230407	11500	-95.83	20221123	401	19.45	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
119	20231010	110736	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	483	-14	5	-2.82	231953930	483854	91.07	495	495	471	646	348	497	479.39	0.00	0	67191	528	512	501	485	474	520	493	507	149	500	340	1	1	101477186	490	-1.01	0.51	12	0.48	-477.00	947.00	2409	20221219	-79.95	399	20230407	21.05	1603	-69.87	20230104	399	21.05	20230407	11500	-95.80	20221123	401	20.45	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
120	20231010	100745	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	473	-24	5	-4.83	175394274	365953	68.88	495	495	471	646	348	497	479.28	0.00	0	30907	528	512	501	485	474	520	493	507	149	500	340	1	1	101477186	480	-0.99	0.50	12	0.36	-477.00	947.00	2409	20221219	-80.37	399	20230407	18.55	1603	-70.49	20230104	399	18.55	20230407	11500	-95.89	20221123	401	17.96	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
121	20231010	090739	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	485	-12	5	-2.41	21672934	43994	8.28	495	495	485	646	348	497	492.63	0.00	0	-15240	528	512	501	485	474	520	493	507	149	500	340	1	1	101477186	492	-1.02	0.51	12	0.04	-477.00	947.00	2409	20221219	-79.87	399	20230407	21.55	1603	-69.74	20230104	399	21.55	20230407	11500	-95.78	20221123	401	20.95	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
122	20231006	160746	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	497	-12	5	-2.36	266070487	526624	59.73	490	517	490	661	357	509	505.25	0.00	0	24745	562	535	513	486	464	549	500	507	152	500	350	1	1	101477186	504	-1.04	0.52	12	0.52	-477.00	947.00	2409	20221219	-79.37	399	20230407	24.56	1603	-69.00	20230104	399	24.56	20230407	11500	-95.68	20221123	401	23.94	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
123	20231006	150735	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	496	-13	5	-2.55	234099310	462247	52.43	490	517	490	661	357	509	506.44	0.00	0	38115	562	535	513	486	464	549	500	507	152	500	350	1	1	101477186	503	-1.04	0.52	12	0.46	-477.00	947.00	2409	20221219	-79.41	399	20230407	24.31	1603	-69.06	20230104	399	24.31	20230407	11500	-95.69	20221123	401	23.69	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
124	20231006	140737	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	505	-4	5	-0.79	158810261	311620	35.34	490	517	490	661	357	509	509.63	0.00	0	31919	562	535	513	486	464	549	500	507	152	500	350	1	1	101477186	512	-1.06	0.53	12	0.31	-477.00	947.00	2409	20221219	-79.04	399	20230407	26.57	1603	-68.50	20230104	399	26.57	20230407	11500	-95.61	20221123	401	25.94	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
125	20231006	130728	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	510	1	2	0.20	112014982	219439	24.89	490	517	490	661	357	509	510.46	0.00	0	46454	562	535	513	486	464	549	500	507	152	500	350	1	1	101477186	518	-1.07	0.54	12	0.22	-477.00	947.00	2409	20221219	-78.83	399	20230407	27.82	1603	-68.18	20230104	399	27.82	20230407	11500	-95.57	20221123	401	27.18	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
126	20231006	120727	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	515	6	2	1.18	107212767	210044	23.82	490	517	490	661	357	509	510.43	0.00	0	47415	562	535	513	486	464	549	500	507	152	500	350	1	1	101477186	523	-1.08	0.54	12	0.21	-477.00	947.00	2409	20221219	-78.62	399	20230407	29.07	1603	-67.87	20230104	399	29.07	20230407	11500	-95.52	20221123	401	28.43	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
127	20231006	110720	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	511	2	2	0.39	98853025	193709	21.97	490	517	490	661	357	509	510.32	0.00	0	53125	562	535	513	486	464	549	500	507	152	500	350	1	1	101477186	519	-1.07	0.54	12	0.19	-477.00	947.00	2409	20221219	-78.79	399	20230407	28.07	1603	-68.12	20230104	399	28.07	20230407	11500	-95.56	20221123	401	27.43	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
128	20231006	100724	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	507	-2	5	-0.39	53892570	106010	12.02	490	515	490	661	357	509	508.37	0.00	0	27070	562	535	513	486	464	549	500	507	152	500	350	1	1	101477186	514	-1.06	0.54	12	0.10	-477.00	947.00	2409	20221219	-78.95	399	20230407	27.07	1603	-68.37	20230104	399	27.07	20230407	11500	-95.59	20221123	401	26.43	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N
129	20231006	090721	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	509	0	3	0.00	11169846	22199	2.52	490	510	490	661	357	509	503.17	0.00	0	8417	562	535	513	486	464	549	500	507	152	500	350	1	1	101477186	517	-1.07	0.54	12	0.02	-477.00	947.00	2409	20221219	-78.87	399	20230407	27.57	1603	-68.25	20230104	399	27.57	20230407	11500	-95.57	20221123	401	26.93	20230714	0.00	N	204630	500	507 억		0	N	N	0	N	00	N