KissMeData/210120/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	160948	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12760	-90	5	-0.70	55627890	4316	104.03	13270	13270	12580	16700	9000	12850	12888.76	0.00	0	-638	13316	13082	12856	12622	12396	12970	12510	16	3850	500	8990	10	1	3144610	401	23.76	2.69	12	0.14	537.00	4735.00	45700	20230817	-72.08	9050	20230224	40.99	45700	-72.08	20230817	9050	40.99	20230224	45700	-72.08	20230817	9050	40.99	20230224	0.36	N	210120	500	15 억		0	N	N	0	N	00	N
3	20231031	150958	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12750	-100	5	-0.78	52591980	4078	98.29	13270	13270	12580	16700	9000	12850	12896.51	0.00	0	-629	13316	13082	12856	12622	12396	12970	12510	16	3850	500	8990	10	1	3144610	401	23.74	2.69	12	0.13	537.00	4735.00	45700	20230817	-72.10	9050	20230224	40.88	45700	-72.10	20230817	9050	40.88	20230224	45700	-72.10	20230817	9050	40.88	20230224	0.36	N	210120	500	15 억		0	N	N	0	N	00	N
4	20231031	141007	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12760	-90	5	-0.70	47327780	3661	88.24	13270	13270	12620	16700	9000	12850	12927.56	0.00	0	-678	13316	13082	12856	12622	12396	12970	12510	16	3850	500	8990	10	1	3144610	401	23.76	2.69	12	0.12	537.00	4735.00	45700	20230817	-72.08	9050	20230224	40.99	45700	-72.08	20230817	9050	40.99	20230224	45700	-72.08	20230817	9050	40.99	20230224	0.36	N	210120	500	15 억		0	N	N	0	N	00	N
5	20231031	130957	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12700	-150	5	-1.17	44084820	3405	82.07	13270	13270	12670	16700	9000	12850	12947.08	0.00	0	-676	13316	13082	12856	12622	12396	12970	12510	16	3850	500	8990	10	1	3144610	399	23.65	2.68	12	0.11	537.00	4735.00	45700	20230817	-72.21	9050	20230224	40.33	45700	-72.21	20230817	9050	40.33	20230224	45700	-72.21	20230817	9050	40.33	20230224	0.36	N	210120	500	15 억		0	N	N	0	N	00	N
6	20231031	120957	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12760	-90	5	-0.70	42245100	3260	78.57	13270	13270	12730	16700	9000	12850	12958.62	0.00	0	-673	13316	13082	12856	12622	12396	12970	12510	16	3850	500	8990	10	1	3144610	401	23.76	2.69	12	0.10	537.00	4735.00	45700	20230817	-72.08	9050	20230224	40.99	45700	-72.08	20230817	9050	40.99	20230224	45700	-72.08	20230817	9050	40.99	20230224	0.36	N	210120	500	15 억		0	N	N	0	N	00	N
7	20231031	111023	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12980	130	2	1.01	19059280	1469	35.41	13270	13270	12730	16700	9000	12850	12974.32	0.00	0	-344	13316	13082	12856	12622	12396	12970	12510	16	3850	500	8990	10	1	3144610	408	24.17	2.74	12	0.05	537.00	4735.00	45700	20230817	-71.60	9050	20230224	43.43	45700	-71.60	20230817	9050	43.43	20230224	45700	-71.60	20230817	9050	43.43	20230224	0.36	N	210120	500	15 억		0	N	N	0	N	00	N
8	20231031	101005	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12980	130	2	1.01	14762100	1136	27.38	13270	13270	12840	16700	9000	12850	12994.81	0.00	0	-340	13316	13082	12856	12622	12396	12970	12510	16	3850	500	8990	10	1	3144610	408	24.17	2.74	12	0.04	537.00	4735.00	45700	20230817	-71.60	9050	20230224	43.43	45700	-71.60	20230817	9050	43.43	20230224	45700	-71.60	20230817	9050	43.43	20230224	0.36	N	210120	500	15 억		0	N	N	0	N	00	N
9	20231031	091005	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13060	210	2	1.63	5052640	386	9.30	13270	13270	12960	16700	9000	12850	13089.74	0.00	0	-31	13316	13082	12856	12622	12396	12970	12510	16	3850	500	8990	10	1	3144610	411	24.32	2.76	12	0.01	537.00	4735.00	45700	20230817	-71.42	9050	20230224	44.31	45700	-71.42	20230817	9050	44.31	20230224	45700	-71.42	20230817	9050	44.31	20230224	0.36	N	210120	500	15 억		0	N	N	0	N	00	N
10	20231030	160946	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12850	-40	5	-0.31	52342290	4086	51.70	12890	13090	12630	16750	9030	12890	12810.15	0.00	0	389	13890	13390	13080	12580	12270	13235	12425	16	3860	500	9020	10	1	3144610	404	23.93	2.71	12	0.13	537.00	4735.00	45700	20230817	-71.88	9050	20230224	41.99	45700	-71.88	20230817	9050	41.99	20230224	45700	-71.88	20230817	9050	41.99	20230224	0.37	N	210120	500	15 억		0	N	N	0	N	00	N
11	20231030	150926	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12870	-20	5	-0.16	49758810	3885	49.15	12890	13090	12630	16750	9030	12890	12807.93	0.00	0	404	13890	13390	13080	12580	12270	13235	12425	16	3860	500	9020	10	1	3144610	405	23.97	2.72	12	0.12	537.00	4735.00	45700	20230817	-71.84	9050	20230224	42.21	45700	-71.84	20230817	9050	42.21	20230224	45700	-71.84	20230817	9050	42.21	20230224	0.37	N	210120	500	15 억		0	N	N	0	N	00	N
12	20231030	140924	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12850	-40	5	-0.31	49642990	3876	49.04	12890	13090	12630	16750	9030	12890	12807.79	0.00	0	404	13890	13390	13080	12580	12270	13235	12425	16	3860	500	9020	10	1	3144610	404	23.93	2.71	12	0.12	537.00	4735.00	45700	20230817	-71.88	9050	20230224	41.99	45700	-71.88	20230817	9050	41.99	20230224	45700	-71.88	20230817	9050	41.99	20230224	0.37	N	210120	500	15 억		0	N	N	0	N	00	N
13	20231030	130927	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12850	-40	5	-0.31	39604610	3094	39.14	12890	13090	12630	16750	9030	12890	12800.46	0.00	0	527	13890	13390	13080	12580	12270	13235	12425	16	3860	500	9020	10	1	3144610	404	23.93	2.71	12	0.10	537.00	4735.00	45700	20230817	-71.88	9050	20230224	41.99	45700	-71.88	20230817	9050	41.99	20230224	45700	-71.88	20230817	9050	41.99	20230224	0.37	N	210120	500	15 억		0	N	N	0	N	00	N
14	20231030	120920	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12880	-10	5	-0.08	32926480	2571	32.53	12890	13090	12630	16750	9030	12890	12806.88	0.00	0	431	13890	13390	13080	12580	12270	13235	12425	16	3860	500	9020	10	1	3144610	405	23.99	2.72	12	0.08	537.00	4735.00	45700	20230817	-71.82	9050	20230224	42.32	45700	-71.82	20230817	9050	42.32	20230224	45700	-71.82	20230817	9050	42.32	20230224	0.37	N	210120	500	15 억		0	N	N	0	N	00	N
15	20231030	110921	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12800	-90	5	-0.70	27699430	2163	27.37	12890	13090	12630	16750	9030	12890	12806.02	0.00	0	425	13890	13390	13080	12580	12270	13235	12425	16	3860	500	9020	10	1	3144610	403	23.84	2.70	12	0.07	537.00	4735.00	45700	20230817	-71.99	9050	20230224	41.44	45700	-71.99	20230817	9050	41.44	20230224	45700	-71.99	20230817	9050	41.44	20230224	0.37	N	210120	500	15 억		0	N	N	0	N	00	N
16	20231030	100918	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12780	-110	5	-0.85	26868310	2098	26.54	12890	13090	12630	16750	9030	12890	12806.63	0.00	0	427	13890	13390	13080	12580	12270	13235	12425	16	3860	500	9020	10	1	3144610	402	23.80	2.70	12	0.07	537.00	4735.00	45700	20230817	-72.04	9050	20230224	41.22	45700	-72.04	20230817	9050	41.22	20230224	45700	-72.04	20230817	9050	41.22	20230224	0.37	N	210120	500	15 억		0	N	N	0	N	00	N
17	20231030	090916	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13060	170	2	1.32	3622450	281	3.56	12890	13090	12630	16750	9030	12890	12891.28	0.00	0	-18	13890	13390	13080	12580	12270	13235	12425	16	3860	500	9020	10	1	3144610	411	24.32	2.76	12	0.01	537.00	4735.00	45700	20230817	-71.42	9050	20230224	44.31	45700	-71.42	20230817	9050	44.31	20230224	45700	-71.42	20230817	9050	44.31	20230224	0.37	N	210120	500	15 억		0	N	N	0	N	00	N
18	20231027	160846	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12890	-400	5	-3.01	101553110	7774	72.05	13470	13580	12770	17270	9310	13290	13063.84	0.00	0	-3249	14123	13706	13403	12986	12683	13555	12835	16	3980	500	9300	10	1	3144610	405	24.00	2.72	12	0.25	537.00	4735.00	45700	20230817	-71.79	9050	20230224	42.43	45700	-71.79	20230817	9050	42.43	20230224	45700	-71.79	20230817	9050	42.43	20230224	0.39	N	210120	500	15 억		0	N	N	0	N	00	N
19	20231027	150918	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12970	-320	5	-2.41	94114580	7197	66.70	13470	13580	12770	17270	9310	13290	13076.92	0.00	0	-3259	14123	13706	13403	12986	12683	13555	12835	16	3980	500	9300	10	1	3144610	408	24.15	2.74	12	0.23	537.00	4735.00	45700	20230817	-71.62	9050	20230224	43.31	45700	-71.62	20230817	9050	43.31	20230224	45700	-71.62	20230817	9050	43.31	20230224	0.39	N	210120	500	15 억		0	N	N	0	N	00	N
20	20231027	140916	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13120	-170	5	-1.28	90580180	6924	64.17	13470	13580	12770	17270	9310	13290	13082.06	0.00	0	-3261	14123	13706	13403	12986	12683	13555	12835	16	3980	500	9300	10	1	3144610	413	24.43	2.77	12	0.22	537.00	4735.00	45700	20230817	-71.29	9050	20230224	44.97	45700	-71.29	20230817	9050	44.97	20230224	45700	-71.29	20230817	9050	44.97	20230224	0.39	N	210120	500	15 억		0	N	N	0	N	00	N
21	20231027	130906	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13270	-20	5	-0.15	42424200	3235	29.98	13470	13580	12890	17270	9310	13290	13114.13	0.00	0	-745	14123	13706	13403	12986	12683	13555	12835	16	3980	500	9300	10	1	3144610	417	24.71	2.80	12	0.10	537.00	4735.00	45700	20230817	-70.96	9050	20230224	46.63	45700	-70.96	20230817	9050	46.63	20230224	45700	-70.96	20230817	9050	46.63	20230224	0.39	N	210120	500	15 억		0	N	N	0	N	00	N
22	20231027	120920	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13300	10	2	0.08	41895620	3195	29.61	13470	13580	12890	17270	9310	13290	13112.87	0.00	0	-741	14123	13706	13403	12986	12683	13555	12835	16	3980	500	9300	10	1	3144610	418	24.77	2.81	12	0.10	537.00	4735.00	45700	20230817	-70.90	9050	20230224	46.96	45700	-70.90	20230817	9050	46.96	20230224	45700	-70.90	20230817	9050	46.96	20230224	0.39	N	210120	500	15 억		0	N	N	0	N	00	N
23	20231027	110926	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13310	20	2	0.15	39660100	3027	28.05	13470	13580	12890	17270	9310	13290	13102.11	0.00	0	-741	14123	13706	13403	12986	12683	13555	12835	16	3980	500	9300	10	1	3144610	419	24.79	2.81	12	0.10	537.00	4735.00	45700	20230817	-70.88	9050	20230224	47.07	45700	-70.88	20230817	9050	47.07	20230224	45700	-70.88	20230817	9050	47.07	20230224	0.39	N	210120	500	15 억		0	N	N	0	N	00	N
24	20231027	100915	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13220	-70	5	-0.53	33788670	2585	23.96	13470	13580	12890	17270	9310	13290	13071.05	0.00	0	-741	14123	13706	13403	12986	12683	13555	12835	16	3980	500	9300	10	1	3144610	416	24.62	2.79	12	0.08	537.00	4735.00	45700	20230817	-71.07	9050	20230224	46.08	45700	-71.07	20230817	9050	46.08	20230224	45700	-71.07	20230817	9050	46.08	20230224	0.39	N	210120	500	15 억		0	N	N	0	N	00	N
25	20231027	090915	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13580	290	2	2.18	188690	14	0.13	13470	13580	13470	17270	9310	13290	13477.86	0.00	0	0	14123	13706	13403	12986	12683	13555	12835	16	3980	500	9300	10	1	3144610	427	25.29	2.87	12	0.00	537.00	4735.00	45700	20230817	-70.28	9050	20230224	50.06	45700	-70.28	20230817	9050	50.06	20230224	45700	-70.28	20230817	9050	50.06	20230224	0.39	N	210120	500	15 억		0	N	N	0	N	00	N
26	20231026	160903	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13290	-440	5	-3.20	143144820	10783	120.31	13820	13820	13100	17840	9620	13730	13275.04	0.00	0	-1335	14650	14190	13870	13410	13090	14030	13250	16	4110	500	9610	10	1	3144610	418	24.75	2.81	12	0.34	537.00	4735.00	45700	20230817	-70.92	9050	20230224	46.85	45700	-70.92	20230817	9050	46.85	20230224	45700	-70.92	20230817	9050	46.85	20230224	0.39	N	210120	500	15 억		0	N	N	0	N	00	N
27	20231026	150903	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13390	-340	5	-2.48	139609130	10517	117.34	13820	13820	13100	17840	9620	13730	13274.62	0.00	0	-1257	14650	14190	13870	13410	13090	14030	13250	16	4110	500	9610	10	1	3144610	421	24.93	2.83	12	0.33	537.00	4735.00	45700	20230817	-70.70	9050	20230224	47.96	45700	-70.70	20230817	9050	47.96	20230224	45700	-70.70	20230817	9050	47.96	20230224	0.39	N	210120	500	15 억		0	N	N	0	N	00	N
28	20231026	140904	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13400	-330	5	-2.40	105225760	7905	88.20	13820	13820	13100	17840	9620	13730	13311.29	0.00	0	-515	14650	14190	13870	13410	13090	14030	13250	16	4110	500	9610	10	1	3144610	421	24.95	2.83	12	0.25	537.00	4735.00	45700	20230817	-70.68	9050	20230224	48.07	45700	-70.68	20230817	9050	48.07	20230224	45700	-70.68	20230817	9050	48.07	20230224	0.39	N	210120	500	15 억		0	N	N	0	N	00	N
29	20231026	130903	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13470	-260	5	-1.89	100026690	7514	83.83	13820	13820	13100	17840	9620	13730	13312.04	0.00	0	-517	14650	14190	13870	13410	13090	14030	13250	16	4110	500	9610	10	1	3144610	424	25.08	2.84	12	0.24	537.00	4735.00	45700	20230817	-70.53	9050	20230224	48.84	45700	-70.53	20230817	9050	48.84	20230224	45700	-70.53	20230817	9050	48.84	20230224	0.39	N	210120	500	15 억		0	N	N	0	N	00	N
30	20231026	120857	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13220	-510	5	-3.71	79189280	5951	66.40	13820	13820	13100	17840	9620	13730	13306.89	0.00	0	-356	14650	14190	13870	13410	13090	14030	13250	16	4110	500	9610	10	1	3144610	416	24.62	2.79	12	0.19	537.00	4735.00	45700	20230817	-71.07	9050	20230224	46.08	45700	-71.07	20230817	9050	46.08	20230224	45700	-71.07	20230817	9050	46.08	20230224	0.39	N	210120	500	15 억		0	N	N	0	N	00	N
31	20231026	110910	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13450	-280	5	-2.04	43007750	3216	35.88	13820	13820	13100	17840	9620	13730	13373.06	0.00	0	43	14650	14190	13870	13410	13090	14030	13250	16	4110	500	9610	10	1	3144610	423	25.05	2.84	12	0.10	537.00	4735.00	45700	20230817	-70.57	9050	20230224	48.62	45700	-70.57	20230817	9050	48.62	20230224	45700	-70.57	20230817	9050	48.62	20230224	0.39	N	210120	500	15 억		0	N	N	0	N	00	N
32	20231026	100906	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13270	-460	5	-3.35	32934710	2461	27.46	13820	13820	13100	17840	9620	13730	13382.65	0.00	0	350	14650	14190	13870	13410	13090	14030	13250	16	4110	500	9610	10	1	3144610	417	24.71	2.80	12	0.08	537.00	4735.00	45700	20230817	-70.96	9050	20230224	46.63	45700	-70.96	20230817	9050	46.63	20230224	45700	-70.96	20230817	9050	46.63	20230224	0.39	N	210120	500	15 억		0	N	N	0	N	00	N
33	20231026	090904	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13760	30	2	0.22	2106580	156	1.74	13820	13820	13280	17840	9620	13730	13503.72	0.00	0	38	14650	14190	13870	13410	13090	14030	13250	16	4110	500	9610	10	1	3144610	433	25.62	2.91	12	0.00	537.00	4735.00	45700	20230817	-69.89	9050	20230224	52.04	45700	-69.89	20230817	9050	52.04	20230224	45700	-69.89	20230817	9050	52.04	20230224	0.39	N	210120	500	15 억		0	N	N	0	N	00	N
34	20231025	160906	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	13730	-190	5	-1.36	123729890	8963	67.81	14330	14330	13550	18090	9750	13920	13804.52	0.00	0	-417	14486	14202	13716	13432	12946	14345	13575	16	4170	500	9740	10	1	3144610	432	25.57	2.90	12	0.29	537.00	4735.00	45700	20230817	-69.96	9050	20230224	51.71	45700	-69.96	20230817	9050	51.71	20230224	45700	-69.96	20230817	9050	51.71	20230224	0.37	N	210120	500	15 억		0	N	N	0	N	00	N
35	20231025	150905	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	13890	-30	5	-0.22	111238490	8055	60.94	14330	14330	13550	18090	9750	13920	13809.87	0.00	0	-422	14486	14202	13716	13432	12946	14345	13575	16	4170	500	9740	10	1	3144610	437	25.87	2.93	12	0.26	537.00	4735.00	45700	20230817	-69.61	9050	20230224	53.48	45700	-69.61	20230817	9050	53.48	20230224	45700	-69.61	20230817	9050	53.48	20230224	0.37	N	210120	500	15 억		0	N	N	0	N	00	N
36	20231025	140859	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	13700	-220	5	-1.58	100462750	7273	55.03	14330	14330	13550	18090	9750	13920	13813.11	0.00	0	-162	14486	14202	13716	13432	12946	14345	13575	16	4170	500	9740	10	1	3144610	431	25.51	2.89	12	0.23	537.00	4735.00	45700	20230817	-70.02	9050	20230224	51.38	45700	-70.02	20230817	9050	51.38	20230224	45700	-70.02	20230817	9050	51.38	20230224	0.37	N	210120	500	15 억		0	N	N	0	N	00	N
37	20231025	130901	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	13670	-250	5	-1.80	81869160	5911	44.72	14330	14330	13650	18090	9750	13920	13850.31	0.00	0	193	14486	14202	13716	13432	12946	14345	13575	16	4170	500	9740	10	1	3144610	430	25.46	2.89	12	0.19	537.00	4735.00	45700	20230817	-70.09	9050	20230224	51.05	45700	-70.09	20230817	9050	51.05	20230224	45700	-70.09	20230817	9050	51.05	20230224	0.37	N	210120	500	15 억		0	N	N	0	N	00	N
38	20231025	120902	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	13700	-220	5	-1.58	76363850	5509	41.68	14330	14330	13650	18090	9750	13920	13861.65	0.00	0	284	14486	14202	13716	13432	12946	14345	13575	16	4170	500	9740	10	1	3144610	431	25.51	2.89	12	0.18	537.00	4735.00	45700	20230817	-70.02	9050	20230224	51.38	45700	-70.02	20230817	9050	51.38	20230224	45700	-70.02	20230817	9050	51.38	20230224	0.37	N	210120	500	15 억		0	N	N	0	N	00	N
39	20231025	110904	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	13990	70	2	0.50	51196160	3679	27.84	14330	14330	13800	18090	9750	13920	13915.78	0.00	0	229	14486	14202	13716	13432	12946	14345	13575	16	4170	500	9740	10	1	3144610	440	26.05	2.95	12	0.12	537.00	4735.00	45700	20230817	-69.39	9050	20230224	54.59	45700	-69.39	20230817	9050	54.59	20230224	45700	-69.39	20230817	9050	54.59	20230224	0.37	N	210120	500	15 억		0	N	N	0	N	00	N
40	20231025	100905	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	14000	80	2	0.57	26326430	1883	14.25	14330	14330	13800	18090	9750	13920	13981.11	0.00	0	-134	14486	14202	13716	13432	12946	14345	13575	16	4170	500	9740	10	1	3144610	440	26.07	2.96	12	0.06	537.00	4735.00	45700	20230817	-69.37	9050	20230224	54.70	45700	-69.37	20230817	9050	54.70	20230224	45700	-69.37	20230817	9050	54.70	20230224	0.37	N	210120	500	15 억		0	N	N	0	N	00	N
41	20231025	090900	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	14020	100	2	0.72	1571670	111	0.84	14330	14330	14020	18090	9750	13920	14159.19	0.00	0	5	14486	14202	13716	13432	12946	14345	13575	16	4170	500	9740	10	1	3144610	441	26.11	2.96	12	0.00	537.00	4735.00	45700	20230817	-69.32	9050	20230224	54.92	45700	-69.32	20230817	9050	54.92	20230224	45700	-69.32	20230817	9050	54.92	20230224	0.37	N	210120	500	15 억		0	N	N	0	N	00	N
42	20231024	160842	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	13920	410	2	3.03	179501370	13217	88.01	13780	14000	13230	17560	9460	13510	13581.07	0.00	0	1147	14323	13916	13573	13166	12823	14120	13370	16	4050	500	9450	10	1	3144610	438	25.92	2.94	12	0.42	537.00	4735.00	45700	20230817	-69.54	9050	20230224	53.81	45700	-69.54	20230817	9050	53.81	20230224	45700	-69.54	20230817	9050	53.81	20230224	0.39	N	210120	500	15 억		0	N	N	0	N	00	N
43	20231024	150855	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	13810	300	2	2.22	178652150	13156	87.61	13780	14000	13230	17560	9460	13510	13579.52	0.00	0	1137	14323	13916	13573	13166	12823	14120	13370	16	4050	500	9450	10	1	3144610	434	25.72	2.92	12	0.42	537.00	4735.00	45700	20230817	-69.78	9050	20230224	52.60	45700	-69.78	20230817	9050	52.60	20230224	45700	-69.78	20230817	9050	52.60	20230224	0.39	N	210120	500	15 억		0	N	N	0	N	00	N
44	20231024	140839	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	13810	300	2	2.22	166571470	12284	81.80	13780	14000	13230	17560	9460	13510	13560.04	0.00	0	1040	14323	13916	13573	13166	12823	14120	13370	16	4050	500	9450	10	1	3144610	434	25.72	2.92	12	0.39	537.00	4735.00	45700	20230817	-69.78	9050	20230224	52.60	45700	-69.78	20230817	9050	52.60	20230224	45700	-69.78	20230817	9050	52.60	20230224	0.39	N	210120	500	15 억		0	N	N	0	N	00	N
45	20231024	130846	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	13600	90	2	0.67	142334290	10510	69.99	13780	14000	13230	17560	9460	13510	13542.75	0.00	0	-466	14323	13916	13573	13166	12823	14120	13370	16	4050	500	9450	10	1	3144610	428	25.33	2.87	12	0.33	537.00	4735.00	45700	20230817	-70.24	9050	20230224	50.28	45700	-70.24	20230817	9050	50.28	20230224	45700	-70.24	20230817	9050	50.28	20230224	0.39	N	210120	500	15 억		0	N	N	0	N	00	N
46	20231024	120855	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	13800	290	2	2.15	139504460	10302	68.60	13780	14000	13230	17560	9460	13510	13541.49	0.00	0	-509	14323	13916	13573	13166	12823	14120	13370	16	4050	500	9450	10	1	3144610	434	25.70	2.91	12	0.33	537.00	4735.00	45700	20230817	-69.80	9050	20230224	52.49	45700	-69.80	20230817	9050	52.49	20230224	45700	-69.80	20230817	9050	52.49	20230224	0.39	N	210120	500	15 억		0	N	N	0	N	00	N
47	20231024	110849	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	13500	-10	5	-0.07	95892250	7124	47.44	13780	13780	13230	17560	9460	13510	13460.45	0.00	0	-1325	14323	13916	13573	13166	12823	14120	13370	16	4050	500	9450	10	1	3144610	425	25.14	2.85	12	0.23	537.00	4735.00	45700	20230817	-70.46	9050	20230224	49.17	45700	-70.46	20230817	9050	49.17	20230224	45700	-70.46	20230817	9050	49.17	20230224	0.39	N	210120	500	15 억		0	N	N	0	N	00	N
48	20231024	100841	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	13330	-180	5	-1.33	47389580	3515	23.41	13780	13780	13230	17560	9460	13510	13482.10	0.00	0	-1202	14323	13916	13573	13166	12823	14120	13370	16	4050	500	9450	10	1	3144610	419	24.82	2.82	12	0.11	537.00	4735.00	45700	20230817	-70.83	9050	20230224	47.29	45700	-70.83	20230817	9050	47.29	20230224	45700	-70.83	20230817	9050	47.29	20230224	0.39	N	210120	500	15 억		0	N	N	0	N	00	N
49	20231024	090849	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	13690	180	2	1.33	3694330	272	1.81	13780	13780	13530	17560	9460	13510	13582.10	0.00	0	-46	14323	13916	13573	13166	12823	14120	13370	16	4050	500	9450	10	1	3144610	430	25.49	2.89	12	0.01	537.00	4735.00	45700	20230817	-70.04	9050	20230224	51.27	45700	-70.04	20230817	9050	51.27	20230224	45700	-70.04	20230817	9050	51.27	20230224	0.39	N	210120	500	15 억		0	N	N	0	N	00	N
50	20231023	160835	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	13510	-140	5	-1.03	201023270	14911	91.71	13500	13980	13230	17740	9560	13650	13481.49	0.00	0	-17	14856	14252	13826	13222	12796	14040	13010	16	4090	500	9550	10	1	3144610	425	25.16	2.85	12	0.47	537.00	4735.00	45700	20230817	-70.44	9050	20230224	49.28	45700	-70.44	20230817	9050	49.28	20230224	45700	-70.44	20230817	9050	49.28	20230224	0.37	N	210120	500	15 억		0	N	N	0	N	00	N
51	20231023	150841	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	13350	-300	5	-2.20	188579230	13988	86.03	13500	13980	13230	17740	9560	13650	13481.50	0.00	0	29	14856	14252	13826	13222	12796	14040	13010	16	4090	500	9550	10	1	3144610	420	24.86	2.82	12	0.44	537.00	4735.00	45700	20230817	-70.79	9050	20230224	47.51	45700	-70.79	20230817	9050	47.51	20230224	45700	-70.79	20230817	9050	47.51	20230224	0.37	N	210120	500	15 억		0	N	N	0	N	00	N
52	20231023	140839	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	13440	-210	5	-1.54	153564100	11373	69.95	13500	13980	13230	17740	9560	13650	13502.51	0.00	0	850	14856	14252	13826	13222	12796	14040	13010	16	4090	500	9550	10	1	3144610	423	25.03	2.84	12	0.36	537.00	4735.00	45700	20230817	-70.59	9050	20230224	48.51	45700	-70.59	20230817	9050	48.51	20230224	45700	-70.59	20230817	9050	48.51	20230224	0.37	N	210120	500	15 억		0	N	N	0	N	00	N
53	20231023	130845	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	13560	-90	5	-0.66	123271770	9114	56.06	13500	13980	13230	17740	9560	13650	13525.54	0.00	0	922	14856	14252	13826	13222	12796	14040	13010	16	4090	500	9550	10	1	3144610	426	25.25	2.86	12	0.29	537.00	4735.00	45700	20230817	-70.33	9050	20230224	49.83	45700	-70.33	20230817	9050	49.83	20230224	45700	-70.33	20230817	9050	49.83	20230224	0.37	N	210120	500	15 억		0	N	N	0	N	00	N
54	20231023	120836	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	13650	0	3	0.00	121718020	8999	55.35	13500	13980	13230	17740	9560	13650	13525.73	0.00	0	922	14856	14252	13826	13222	12796	14040	13010	16	4090	500	9550	10	1	3144610	429	25.42	2.88	12	0.29	537.00	4735.00	45700	20230817	-70.13	9050	20230224	50.83	45700	-70.13	20230817	9050	50.83	20230224	45700	-70.13	20230817	9050	50.83	20230224	0.37	N	210120	500	15 억		0	N	N	0	N	00	N
55	20231023	110834	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	13650	0	3	0.00	107867270	7976	49.06	13500	13980	13230	17740	9560	13650	13523.98	0.00	0	926	14856	14252	13826	13222	12796	14040	13010	16	4090	500	9550	10	1	3144610	429	25.42	2.88	12	0.25	537.00	4735.00	45700	20230817	-70.13	9050	20230224	50.83	45700	-70.13	20230817	9050	50.83	20230224	45700	-70.13	20230817	9050	50.83	20230224	0.37	N	210120	500	15 억		0	N	N	0	N	00	N
56	20231023	100828	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	13500	-150	5	-1.10	69605320	5132	31.56	13500	13980	13230	17740	9560	13650	13563.00	0.00	0	627	14856	14252	13826	13222	12796	14040	13010	16	4090	500	9550	10	1	3144610	425	25.14	2.85	12	0.16	537.00	4735.00	45700	20230817	-70.46	9050	20230224	49.17	45700	-70.46	20230817	9050	49.17	20230224	45700	-70.46	20230817	9050	49.17	20230224	0.37	N	210120	500	15 억		0	N	N	0	N	00	N
57	20231023	090847	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	13430	-220	5	-1.61	6851630	516	3.17	13500	13500	13230	17740	9560	13650	13278.35	0.00	0	-40	14856	14252	13826	13222	12796	14040	13010	16	4090	500	9550	10	1	3144610	422	25.01	2.84	12	0.02	537.00	4735.00	45700	20230817	-70.61	9050	20230224	48.40	45700	-70.61	20230817	9050	48.40	20230224	45700	-70.61	20230817	9050	48.40	20230224	0.37	N	210120	500	15 억		0	N	N	0	N	00	N
58	20231020	160833	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	13650	-490	5	-3.47	218584400	15965	125.59	13890	14430	13400	18380	9900	14140	13691.48	0.00	0	-425	14760	14450	14230	13920	13700	14340	13810	16	4240	500	9890	10	1	3144610	429	25.42	2.88	12	0.51	537.00	4735.00	45700	20230817	-70.13	9050	20230224	50.83	45700	-70.13	20230817	9050	50.83	20230224	45700	-70.13	20230817	9050	50.83	20230224	0.35	N	210120	500	15 억		0	N	N	0	N	00	N
59	20231020	150832	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	13500	-640	5	-4.53	203717920	14868	116.96	13890	14430	13400	18380	9900	14140	13701.77	0.00	0	-243	14760	14450	14230	13920	13700	14340	13810	16	4240	500	9890	10	1	3144610	425	25.14	2.85	12	0.47	537.00	4735.00	45700	20230817	-70.46	9050	20230224	49.17	45700	-70.46	20230817	9050	49.17	20230224	45700	-70.46	20230817	9050	49.17	20230224	0.35	N	210120	500	15 억		0	N	N	0	N	00	N
60	20231020	140840	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	13570	-570	5	-4.03	176691320	12857	101.14	13890	14430	13430	18380	9900	14140	13742.81	0.00	0	-444	14760	14450	14230	13920	13700	14340	13810	16	4240	500	9890	10	1	3144610	427	25.27	2.87	12	0.41	537.00	4735.00	45700	20230817	-70.31	9050	20230224	49.94	45700	-70.31	20230817	9050	49.94	20230224	45700	-70.31	20230817	9050	49.94	20230224	0.35	N	210120	500	15 억		0	N	N	0	N	00	N
61	20231020	130816	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	13760	-380	5	-2.69	136820100	9923	78.06	13890	14430	13600	18380	9900	14140	13788.18	0.00	0	-29	14760	14450	14230	13920	13700	14340	13810	16	4240	500	9890	10	1	3144610	433	25.62	2.91	12	0.32	537.00	4735.00	45700	20230817	-69.89	9050	20230224	52.04	45700	-69.89	20230817	9050	52.04	20230224	45700	-69.89	20230817	9050	52.04	20230224	0.35	N	210120	500	15 억		0	N	N	0	N	00	N
62	20231020	120827	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	13690	-450	5	-3.18	124579160	9028	71.02	13890	14430	13600	18380	9900	14140	13799.20	0.00	0	-1	14760	14450	14230	13920	13700	14340	13810	16	4240	500	9890	10	1	3144610	430	25.49	2.89	12	0.29	537.00	4735.00	45700	20230817	-70.04	9050	20230224	51.27	45700	-70.04	20230817	9050	51.27	20230224	45700	-70.04	20230817	9050	51.27	20230224	0.35	N	210120	500	15 억		0	N	N	0	N	00	N
63	20231020	110836	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	13840	-300	5	-2.12	76236160	5499	43.26	13890	14430	13680	18380	9900	14140	13863.64	0.00	0	-1	14760	14450	14230	13920	13700	14340	13810	16	4240	500	9890	10	1	3144610	435	25.77	2.92	12	0.17	537.00	4735.00	45700	20230817	-69.72	9050	20230224	52.93	45700	-69.72	20230817	9050	52.93	20230224	45700	-69.72	20230817	9050	52.93	20230224	0.35	N	210120	500	15 억		0	N	N	0	N	00	N
64	20231020	100827	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	13880	-260	5	-1.84	53218770	3844	30.24	13890	14430	13680	18380	9900	14140	13844.63	0.00	0	-263	14760	14450	14230	13920	13700	14340	13810	16	4240	500	9890	10	1	3144610	436	25.85	2.93	12	0.12	537.00	4735.00	45700	20230817	-69.63	9050	20230224	53.37	45700	-69.63	20230817	9050	53.37	20230224	45700	-69.63	20230817	9050	53.37	20230224	0.35	N	210120	500	15 억		0	N	N	0	N	00	N
65	20231020	090828	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	13760	-380	5	-2.69	21314730	1552	12.21	13890	13980	13680	18380	9900	14140	13733.72	0.00	0	30	14760	14450	14230	13920	13700	14340	13810	16	4240	500	9890	10	1	3144610	433	25.62	2.91	12	0.05	537.00	4735.00	45700	20230817	-69.89	9050	20230224	52.04	45700	-69.89	20230817	9050	52.04	20230224	45700	-69.89	20230817	9050	52.04	20230224	0.35	N	210120	500	15 억		0	N	N	0	N	00	N
66	20231019	160825	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	14140	-400	5	-2.75	177130700	12512	131.66	14540	14540	14010	18900	10180	14540	14156.87	0.00	0	-1013	15193	14866	14483	14156	13773	14675	13965	16	4360	500	10170	10	1	3144610	445	26.33	2.99	12	0.40	537.00	4735.00	45700	20230817	-69.06	9050	20230224	56.24	45700	-69.06	20230817	9050	56.24	20230224	45700	-69.06	20230817	9050	56.24	20230224	0.35	N	210120	500	15 억		0	N	N	0	N	00	N
67	20231019	150818	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	14320	-220	5	-1.51	165312700	11670	122.80	14540	14540	14040	18900	10180	14540	14165.61	0.00	0	-1034	15193	14866	14483	14156	13773	14675	13965	16	4360	500	10170	10	1	3144610	450	26.67	3.02	12	0.37	537.00	4735.00	45700	20230817	-68.67	9050	20230224	58.23	45700	-68.67	20230817	9050	58.23	20230224	45700	-68.67	20230817	9050	58.23	20230224	0.35	N	210120	500	15 억		0	N	N	0	N	00	N
68	20231019	140828	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	14200	-340	5	-2.34	119868290	8446	88.88	14540	14540	14040	18900	10180	14540	14192.31	0.00	0	-899	15193	14866	14483	14156	13773	14675	13965	16	4360	500	10170	10	1	3144610	447	26.44	3.00	12	0.27	537.00	4735.00	45700	20230817	-68.93	9050	20230224	56.91	45700	-68.93	20230817	9050	56.91	20230224	45700	-68.93	20230817	9050	56.91	20230224	0.35	N	210120	500	15 억		0	N	N	0	N	00	N
69	20231019	130820	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	14340	-200	5	-1.38	112655690	7937	83.52	14540	14540	14040	18900	10180	14540	14193.74	0.00	0	-906	15193	14866	14483	14156	13773	14675	13965	16	4360	500	10170	10	1	3144610	451	26.70	3.03	12	0.25	537.00	4735.00	45700	20230817	-68.62	9050	20230224	58.45	45700	-68.62	20230817	9050	58.45	20230224	45700	-68.62	20230817	9050	58.45	20230224	0.35	N	210120	500	15 억		0	N	N	0	N	00	N
70	20231019	120827	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	14370	-170	5	-1.17	87113510	6133	64.54	14540	14540	14070	18900	10180	14540	14204.06	0.00	0	-384	15193	14866	14483	14156	13773	14675	13965	16	4360	500	10170	10	1	3144610	452	26.76	3.03	12	0.20	537.00	4735.00	45700	20230817	-68.56	9050	20230224	58.78	45700	-68.56	20230817	9050	58.78	20230224	45700	-68.56	20230817	9050	58.78	20230224	0.35	N	210120	500	15 억		0	N	N	0	N	00	N
71	20231019	110822	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	14160	-380	5	-2.61	61754680	4340	45.67	14540	14540	14080	18900	10180	14540	14229.19	0.00	0	-231	15193	14866	14483	14156	13773	14675	13965	16	4360	500	10170	10	1	3144610	445	26.37	2.99	12	0.14	537.00	4735.00	45700	20230817	-69.02	9050	20230224	56.46	45700	-69.02	20230817	9050	56.46	20230224	45700	-69.02	20230817	9050	56.46	20230224	0.35	N	210120	500	15 억		0	N	N	0	N	00	N
72	20231019	100814	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	14280	-260	5	-1.79	30365160	2123	22.34	14540	14540	14110	18900	10180	14540	14302.95	0.00	0	0	15193	14866	14483	14156	13773	14675	13965	16	4360	500	10170	10	1	3144610	449	26.59	3.02	12	0.07	537.00	4735.00	45700	20230817	-68.75	9050	20230224	57.79	45700	-68.75	20230817	9050	57.79	20230224	45700	-68.75	20230817	9050	57.79	20230224	0.35	N	210120	500	15 억		0	N	N	0	N	00	N
73	20231019	090825	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	14530	-10	5	-0.07	6668390	459	4.83	14540	14540	14220	18900	10180	14540	14528.08	0.00	0	-167	15193	14866	14483	14156	13773	14675	13965	16	4360	500	10170	10	1	3144610	457	27.06	3.07	12	0.01	537.00	4735.00	45700	20230817	-68.21	9050	20230224	60.55	45700	-68.21	20230817	9050	60.55	20230224	45700	-68.21	20230817	9050	60.55	20230224	0.35	N	210120	500	15 억		0	N	N	0	N	00	N
74	20231018	160829	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	14540	0	3	0.00	135424870	9452	113.13	14810	14810	14100	18900	10180	14540	14327.64	0.00	0	-382	15100	14820	14670	14390	14240	14745	14315	16	4360	500	10170	10	1	3144610	457	27.08	3.07	12	0.30	537.00	4735.00	45700	20230817	-68.18	9050	20230224	60.66	45700	-68.18	20230817	9050	60.66	20230224	45700	-68.18	20230817	9050	60.66	20230224	0.35	N	210120	500	15 억		0	N	N	0	N	00	N
75	20231018	150819	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	14400	-140	5	-0.96	123586790	8629	103.28	14810	14810	14100	18900	10180	14540	14322.26	0.00	0	-384	15100	14820	14670	14390	14240	14745	14315	16	4360	500	10170	10	1	3144610	453	26.82	3.04	12	0.27	537.00	4735.00	45700	20230817	-68.49	9050	20230224	59.12	45700	-68.49	20230817	9050	59.12	20230224	45700	-68.49	20230817	9050	59.12	20230224	0.35	N	210120	500	15 억		0	N	N	0	N	00	N
76	20231018	140808	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	14430	-110	5	-0.76	91602460	6391	76.49	14810	14810	14100	18900	10180	14540	14333.04	0.00	0	-491	15100	14820	14670	14390	14240	14745	14315	16	4360	500	10170	10	1	3144610	454	26.87	3.05	12	0.20	537.00	4735.00	45700	20230817	-68.42	9050	20230224	59.45	45700	-68.42	20230817	9050	59.45	20230224	45700	-68.42	20230817	9050	59.45	20230224	0.35	N	210120	500	15 억		0	N	N	0	N	00	N
77	20231018	130806	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	14490	-50	5	-0.34	78741030	5504	65.88	14810	14810	14100	18900	10180	14540	14306.15	0.00	0	-477	15100	14820	14670	14390	14240	14745	14315	16	4360	500	10170	10	1	3144610	456	26.98	3.06	12	0.18	537.00	4735.00	45700	20230817	-68.29	9050	20230224	60.11	45700	-68.29	20230817	9050	60.11	20230224	45700	-68.29	20230817	9050	60.11	20230224	0.35	N	210120	500	15 억		0	N	N	0	N	00	N
78	20231018	120821	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	14550	10	2	0.07	71960180	5035	60.26	14810	14810	14100	18900	10180	14540	14291.99	0.00	0	-430	15100	14820	14670	14390	14240	14745	14315	16	4360	500	10170	10	1	3144610	458	27.09	3.07	12	0.16	537.00	4735.00	45700	20230817	-68.16	9050	20230224	60.77	45700	-68.16	20230817	9050	60.77	20230224	45700	-68.16	20230817	9050	60.77	20230224	0.35	N	210120	500	15 억		0	N	N	0	N	00	N
79	20231018	110814	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	14290	-250	5	-1.72	65159380	4562	54.60	14810	14810	14100	18900	10180	14540	14283.07	0.00	0	-417	15100	14820	14670	14390	14240	14745	14315	16	4360	500	10170	10	1	3144610	449	26.61	3.02	12	0.15	537.00	4735.00	45700	20230817	-68.73	9050	20230224	57.90	45700	-68.73	20230817	9050	57.90	20230224	45700	-68.73	20230817	9050	57.90	20230224	0.35	N	210120	500	15 억		0	N	N	0	N	00	N
80	20231018	100823	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	14450	-90	5	-0.62	20915430	1445	17.30	14810	14810	14320	18900	10180	14540	14474.35	0.00	0	-450	15100	14820	14670	14390	14240	14745	14315	16	4360	500	10170	10	1	3144610	454	26.91	3.05	12	0.05	537.00	4735.00	45700	20230817	-68.38	9050	20230224	59.67	45700	-68.38	20230817	9050	59.67	20230224	45700	-68.38	20230817	9050	59.67	20230224	0.35	N	210120	500	15 억		0	N	N	0	N	00	N
81	20231018	090809	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	14550	10	2	0.07	4276300	294	3.52	14810	14810	14540	18900	10180	14540	14545.24	0.00	0	-214	15100	14820	14670	14390	14240	14745	14315	16	4360	500	10170	10	1	3144610	458	27.09	3.07	12	0.01	537.00	4735.00	45700	20230817	-68.16	9050	20230224	60.77	45700	-68.16	20230817	9050	60.77	20230224	45700	-68.16	20230817	9050	60.77	20230224	0.35	N	210120	500	15 억		0	N	N	0	N	00	N
82	20231017	160814	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	14540	-50	5	-0.34	121734090	8347	46.22	14650	14950	14520	18960	10220	14590	14584.17	0.00	0	305	15616	15102	14846	14332	14076	14975	14205	16	4370	500	10210	10	1	3144610	457	27.08	3.07	12	0.27	537.00	4735.00	45700	20230817	-68.18	9050	20230224	60.66	45700	-68.18	20230817	9050	60.66	20230224	45700	-68.18	20230817	9050	60.66	20230224	0.34	N	210120	500	15 억		0	N	N	0	N	00	N
83	20231017	150820	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	14580	-10	5	-0.07	110014470	7541	41.76	14650	14950	14530	18960	10220	14590	14588.84	0.00	0	338	15616	15102	14846	14332	14076	14975	14205	16	4370	500	10210	10	1	3144610	458	27.15	3.08	12	0.24	537.00	4735.00	45700	20230817	-68.10	9050	20230224	61.10	45700	-68.10	20230817	9050	61.10	20230224	45700	-68.10	20230817	9050	61.10	20230224	0.34	N	210120	500	15 억		0	N	N	0	N	00	N
84	20231017	140821	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	14590	0	3	0.00	93885210	6432	35.62	14650	14950	14540	18960	10220	14590	14596.58	0.00	0	385	15616	15102	14846	14332	14076	14975	14205	16	4370	500	10210	10	1	3144610	459	27.17	3.08	12	0.20	537.00	4735.00	45700	20230817	-68.07	9050	20230224	61.22	45700	-68.07	20230817	9050	61.22	20230224	45700	-68.07	20230817	9050	61.22	20230224	0.34	N	210120	500	15 억		0	N	N	0	N	00	N
85	20231017	130814	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	14560	-30	5	-0.21	73815890	5054	27.99	14650	14950	14540	18960	10220	14590	14605.44	0.00	0	506	15616	15102	14846	14332	14076	14975	14205	16	4370	500	10210	10	1	3144610	458	27.11	3.07	12	0.16	537.00	4735.00	45700	20230817	-68.14	9050	20230224	60.88	45700	-68.14	20230817	9050	60.88	20230224	45700	-68.14	20230817	9050	60.88	20230224	0.34	N	210120	500	15 억		0	N	N	0	N	00	N
86	20231017	120818	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	14600	10	2	0.07	60019950	4107	22.74	14650	14950	14540	18960	10220	14590	14614.06	0.00	0	801	15616	15102	14846	14332	14076	14975	14205	16	4370	500	10210	10	1	3144610	459	27.19	3.08	12	0.13	537.00	4735.00	45700	20230817	-68.05	9050	20230224	61.33	45700	-68.05	20230817	9050	61.33	20230224	45700	-68.05	20230817	9050	61.33	20230224	0.34	N	210120	500	15 억		0	N	N	0	N	00	N
87	20231017	110808	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	14580	-10	5	-0.07	24104420	1646	9.11	14650	14950	14580	18960	10220	14590	14644.24	0.00	0	-26	15616	15102	14846	14332	14076	14975	14205	16	4370	500	10210	10	1	3144610	458	27.15	3.08	12	0.05	537.00	4735.00	45700	20230817	-68.10	9050	20230224	61.10	45700	-68.10	20230817	9050	61.10	20230224	45700	-68.10	20230817	9050	61.10	20230224	0.34	N	210120	500	15 억		0	N	N	0	N	00	N
88	20231017	100803	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	14660	70	2	0.48	8132280	553	3.06	14650	14950	14640	18960	10220	14590	14705.75	0.00	0	-18	15616	15102	14846	14332	14076	14975	14205	16	4370	500	10210	10	1	3144610	461	27.30	3.10	12	0.02	537.00	4735.00	45700	20230817	-67.92	9050	20230224	61.99	45700	-67.92	20230817	9050	61.99	20230224	45700	-67.92	20230817	9050	61.99	20230224	0.34	N	210120	500	15 억		0	N	N	0	N	00	N
89	20231017	090810	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	14750	160	2	1.10	2220180	151	0.84	14650	14950	14650	18960	10220	14590	14703.18	0.00	0	-14	15616	15102	14846	14332	14076	14975	14205	16	4370	500	10210	10	1	3144610	464	27.47	3.12	12	0.00	537.00	4735.00	45700	20230817	-67.72	9050	20230224	62.98	45700	-67.72	20230817	9050	62.98	20230224	45700	-67.72	20230817	9050	62.98	20230224	0.34	N	210120	500	15 억		0	N	N	0	N	00	N
90	20231016	160810	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	14590	-970	5	-6.23	263031360	17728	262.21	15360	15360	14590	20200	10900	15560	14837.09	0.00	0	-2881	16720	16140	15770	15190	14820	15955	15005	16	4640	500	10890	10	1	3144610	459	27.17	3.08	12	0.56	537.00	4735.00	45700	20230817	-68.07	9050	20230224	61.22	45700	-68.07	20230817	9050	61.22	20230224	45700	-68.07	20230817	9050	61.22	20230224	0.34	N	210120	500	15 억		0	N	N	0	N	00	N
91	20231016	150811	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	14670	-890	5	-5.72	244596440	16466	243.54	15360	15360	14590	20200	10900	15560	14854.64	0.00	0	-2883	16720	16140	15770	15190	14820	15955	15005	16	4640	500	10890	10	1	3144610	461	27.32	3.10	12	0.52	537.00	4735.00	45700	20230817	-67.90	9050	20230224	62.10	45700	-67.90	20230817	9050	62.10	20230224	45700	-67.90	20230817	9050	62.10	20230224	0.34	N	210120	500	15 억		0	N	N	0	N	00	N
92	20231016	140812	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	14670	-890	5	-5.72	237300950	15969	236.19	15360	15360	14590	20200	10900	15560	14860.10	0.00	0	-2878	16720	16140	15770	15190	14820	15955	15005	16	4640	500	10890	10	1	3144610	461	27.32	3.10	12	0.51	537.00	4735.00	45700	20230817	-67.90	9050	20230224	62.10	45700	-67.90	20230817	9050	62.10	20230224	45700	-67.90	20230817	9050	62.10	20230224	0.34	N	210120	500	15 억		0	N	N	0	N	00	N
93	20231016	130805	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	14770	-790	5	-5.08	221458480	14887	220.19	15360	15360	14690	20200	10900	15560	14875.96	0.00	0	-2647	16720	16140	15770	15190	14820	15955	15005	16	4640	500	10890	10	1	3144610	464	27.50	3.12	12	0.47	537.00	4735.00	45700	20230817	-67.68	9050	20230224	63.20	45700	-67.68	20230817	9050	63.20	20230224	45700	-67.68	20230817	9050	63.20	20230224	0.34	N	210120	500	15 억		0	N	N	0	N	00	N
94	20231016	120806	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	14790	-770	5	-4.95	202554190	13602	201.18	15360	15360	14700	20200	10900	15560	14891.50	0.00	0	-1664	16720	16140	15770	15190	14820	15955	15005	16	4640	500	10890	10	1	3144610	465	27.54	3.12	12	0.43	537.00	4735.00	45700	20230817	-67.64	9050	20230224	63.43	45700	-67.64	20230817	9050	63.43	20230224	45700	-67.64	20230817	9050	63.43	20230224	0.34	N	210120	500	15 억		0	N	N	0	N	00	N
95	20231016	110802	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	14710	-850	5	-5.46	177226710	11880	175.71	15360	15360	14700	20200	10900	15560	14918.07	0.00	0	-1658	16720	16140	15770	15190	14820	15955	15005	16	4640	500	10890	10	1	3144610	463	27.39	3.11	12	0.38	537.00	4735.00	45700	20230817	-67.81	9050	20230224	62.54	45700	-67.81	20230817	9050	62.54	20230224	45700	-67.81	20230817	9050	62.54	20230224	0.34	N	210120	500	15 억		0	N	N	0	N	00	N
96	20231016	100758	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	14850	-710	5	-4.56	118801520	7933	117.33	15360	15360	14760	20200	10900	15560	14975.61	0.00	0	-1123	16720	16140	15770	15190	14820	15955	15005	16	4640	500	10890	10	1	3144610	467	27.65	3.14	12	0.25	537.00	4735.00	45700	20230817	-67.51	9050	20230224	64.09	45700	-67.51	20230817	9050	64.09	20230224	45700	-67.51	20230817	9050	64.09	20230224	0.34	N	210120	500	15 억		0	N	N	0	N	00	N
97	20231016	090800	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	15130	-430	5	-2.76	13737540	907	13.42	15360	15360	14910	20200	10900	15560	15146.13	0.00	0	279	16720	16140	15770	15190	14820	15955	15005	16	4640	500	10890	10	1	3144610	476	28.18	3.20	12	0.03	537.00	4735.00	45700	20230817	-66.89	9050	20230224	67.18	45700	-66.89	20230817	9050	67.18	20230224	45700	-66.89	20230817	9050	67.18	20230224	0.34	N	210120	500	15 억		0	N	N	0	N	00	N
98	20231012	160823	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	15940	70	2	0.44	145381150	9135	109.81	15870	16270	15730	20600	11110	15870	15914.74	0.00	0	-67	17030	16450	16100	15520	15170	16275	15345	16	4730	500	11100	10	1	3144610	501	29.68	3.37	12	0.29	537.00	4735.00	45700	20230817	-65.12	9050	20230224	76.13	45700	-65.12	20230817	9050	76.13	20230224	45700	-65.12	20230817	9050	76.13	20230224	0.30	N	210120	500	15 억		0	N	N	0	N	00	N
99	20231012	150805	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	15870	0	3	0.00	144185650	9060	108.91	15870	16270	15730	20600	11110	15870	15914.53	0.00	0	-65	17030	16450	16100	15520	15170	16275	15345	16	4730	500	11100	10	1	3144610	499	29.55	3.35	12	0.29	537.00	4735.00	45700	20230817	-65.27	9050	20230224	75.36	45700	-65.27	20230817	9050	75.36	20230224	45700	-65.27	20230817	9050	75.36	20230224	0.30	N	210120	500	15 억		0	N	N	0	N	00	N
100	20231012	140806	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	16000	130	2	0.82	142390210	8947	107.55	15870	16270	15730	20600	11110	15870	15914.86	0.00	0	-64	17030	16450	16100	15520	15170	16275	15345	16	4730	500	11100	10	1	3144610	503	29.80	3.38	12	0.28	537.00	4735.00	45700	20230817	-64.99	9050	20230224	76.80	45700	-64.99	20230817	9050	76.80	20230224	45700	-64.99	20230817	9050	76.80	20230224	0.30	N	210120	500	15 억		0	N	N	0	N	00	N
101	20231012	130806	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	15870	0	3	0.00	94174770	5915	71.10	15870	16270	15730	20600	11110	15870	15921.35	0.00	0	-211	17030	16450	16100	15520	15170	16275	15345	16	4730	500	11100	10	1	3144610	499	29.55	3.35	12	0.19	537.00	4735.00	45700	20230817	-65.27	9050	20230224	75.36	45700	-65.27	20230817	9050	75.36	20230224	45700	-65.27	20230817	9050	75.36	20230224	0.30	N	210120	500	15 억		0	N	N	0	N	00	N
102	20231012	120815	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	15910	40	2	0.25	89261800	5606	67.39	15870	16270	15730	20600	11110	15870	15922.55	0.00	0	-214	17030	16450	16100	15520	15170	16275	15345	16	4730	500	11100	10	1	3144610	500	29.63	3.36	12	0.18	537.00	4735.00	45700	20230817	-65.19	9050	20230224	75.80	45700	-65.19	20230817	9050	75.80	20230224	45700	-65.19	20230817	9050	75.80	20230224	0.30	N	210120	500	15 억		0	N	N	0	N	00	N
103	20231012	110814	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	15900	30	2	0.19	83054750	5216	62.70	15870	16270	15730	20600	11110	15870	15923.07	0.00	0	-197	17030	16450	16100	15520	15170	16275	15345	16	4730	500	11100	10	1	3144610	500	29.61	3.36	12	0.17	537.00	4735.00	45700	20230817	-65.21	9050	20230224	75.69	45700	-65.21	20230817	9050	75.69	20230224	45700	-65.21	20230817	9050	75.69	20230224	0.30	N	210120	500	15 억		0	N	N	0	N	00	N
104	20231012	100808	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	16030	160	2	1.01	25105710	1571	18.88	15870	16270	15870	20600	11110	15870	15980.72	0.00	0	338	17030	16450	16100	15520	15170	16275	15345	16	4730	500	11100	10	1	3144610	504	29.85	3.39	12	0.05	537.00	4735.00	45700	20230817	-64.92	9050	20230224	77.13	45700	-64.92	20230817	9050	77.13	20230224	45700	-64.92	20230817	9050	77.13	20230224	0.30	N	210120	500	15 억		0	N	N	0	N	00	N
105	20231012	090814	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	16040	170	2	1.07	1589430	100	1.20	15870	16050	15870	20600	11110	15870	15894.30	0.00	0	-58	17030	16450	16100	15520	15170	16275	15345	16	4730	500	11100	10	1	3144610	504	29.87	3.39	12	0.00	537.00	4735.00	45700	20230817	-64.90	9050	20230224	77.24	45700	-64.90	20230817	9050	77.24	20230224	45700	-64.90	20230817	9050	77.24	20230224	0.30	N	210120	500	15 억		0	N	N	0	N	00	N
106	20231011	160804	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	15870	270	2	1.73	132254450	8295	53.68	16090	16680	15750	20250	10920	15600	15944.24	0.00	0	407	17466	16532	16066	15132	14666	16300	14900	16	4650	500	10920	10	1	3144610	499	29.55	3.35	12	0.26	537.00	4735.00	45700	20230817	-65.27	9050	20230224	75.36	45700	-65.27	20230817	9050	75.36	20230224	45700	-65.27	20230817	9050	75.36	20230224	0.30	N	210120	500	15 억		0	N	N	0	N	00	N
107	20231011	150808	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	15900	300	2	1.92	126603360	7939	51.37	16090	16680	15750	20250	10920	15600	15947.02	0.00	0	407	17466	16532	16066	15132	14666	16300	14900	16	4650	500	10920	10	1	3144610	500	29.61	3.36	12	0.25	537.00	4735.00	45700	20230817	-65.21	9050	20230224	75.69	45700	-65.21	20230817	9050	75.69	20230224	45700	-65.21	20230817	9050	75.69	20230224	0.30	N	210120	500	15 억		0	N	N	0	N	00	N
108	20231011	140812	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	15910	310	2	1.99	112700560	7068	45.74	16090	16680	15750	20250	10920	15600	15945.18	0.00	0	562	17466	16532	16066	15132	14666	16300	14900	16	4650	500	10920	10	1	3144610	500	29.63	3.36	12	0.22	537.00	4735.00	45700	20230817	-65.19	9050	20230224	75.80	45700	-65.19	20230817	9050	75.80	20230224	45700	-65.19	20230817	9050	75.80	20230224	0.30	N	210120	500	15 억		0	N	N	0	N	00	N
109	20231011	130802	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	16100	500	2	3.21	105640940	6627	42.88	16090	16680	15750	20250	10920	15600	15940.99	0.00	0	634	17466	16532	16066	15132	14666	16300	14900	16	4650	500	10920	10	1	3144610	506	29.98	3.40	12	0.21	537.00	4735.00	45700	20230817	-64.77	9050	20230224	77.90	45700	-64.77	20230817	9050	77.90	20230224	45700	-64.77	20230817	9050	77.90	20230224	0.30	N	210120	500	15 억		0	N	N	0	N	00	N
110	20231011	120817	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	15910	310	2	1.99	73513790	4608	29.82	16090	16680	15750	20250	10920	15600	15953.51	0.00	0	539	17466	16532	16066	15132	14666	16300	14900	16	4650	500	10920	10	1	3144610	500	29.63	3.36	12	0.15	537.00	4735.00	45700	20230817	-65.19	9050	20230224	75.80	45700	-65.19	20230817	9050	75.80	20230224	45700	-65.19	20230817	9050	75.80	20230224	0.30	N	210120	500	15 억		0	N	N	0	N	00	N
111	20231011	110811	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	15910	310	2	1.99	64985450	4072	26.35	16090	16680	15750	20250	10920	15600	15959.10	0.00	0	556	17466	16532	16066	15132	14666	16300	14900	16	4650	500	10920	10	1	3144610	500	29.63	3.36	12	0.13	537.00	4735.00	45700	20230817	-65.19	9050	20230224	75.80	45700	-65.19	20230817	9050	75.80	20230224	45700	-65.19	20230817	9050	75.80	20230224	0.30	N	210120	500	15 억		0	N	N	0	N	00	N
112	20231011	100805	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	15970	370	2	2.37	54397920	3408	22.05	16090	16680	15750	20250	10920	15600	15961.83	0.00	0	598	17466	16532	16066	15132	14666	16300	14900	16	4650	500	10920	10	1	3144610	502	29.74	3.37	12	0.11	537.00	4735.00	45700	20230817	-65.05	9050	20230224	76.46	45700	-65.05	20230817	9050	76.46	20230224	45700	-65.05	20230817	9050	76.46	20230224	0.30	N	210120	500	15 억		0	N	N	0	N	00	N
113	20231011	090810	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	16170	570	2	3.65	8720810	542	3.51	16090	16680	15750	20250	10920	15600	16090.06	0.00	0	-108	17466	16532	16066	15132	14666	16300	14900	16	4650	500	10920	10	1	3144610	508	30.11	3.41	12	0.02	537.00	4735.00	45700	20230817	-64.62	9050	20230224	78.67	45700	-64.62	20230817	9050	78.67	20230224	45700	-64.62	20230817	9050	78.67	20230224	0.30	N	210120	500	15 억		0	N	N	0	N	00	N
114	20231010	160802	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	15600	-1110	5	-6.64	240352380	14806	53.09	16890	17000	15600	21700	11700	16710	16230.40	0.00	0	-4542	18536	17622	16916	16002	15296	18080	16460	16	4990	500	11690	10	1	3144610	491	29.05	3.29	12	0.47	537.00	4735.00	45700	20230817	-65.86	9050	20230224	72.38	45700	-65.86	20230817	9050	72.38	20230224	45700	-65.86	20230817	9050	72.38	20230224	0.30	N	210120	500	15 억		0	N	N	0	N	00	N
115	20231010	150758	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	15840	-870	5	-5.21	209599390	12844	46.05	16890	17000	15720	21700	11700	16710	16315.97	0.00	0	-4187	18536	17622	16916	16002	15296	18080	16460	16	4990	500	11690	10	1	3144610	498	29.50	3.35	12	0.41	537.00	4735.00	45700	20230817	-65.34	9050	20230224	75.03	45700	-65.34	20230817	9050	75.03	20230224	45700	-65.34	20230817	9050	75.03	20230224	0.30	N	210120	500	15 억		0	N	N	0	N	00	N
116	20231010	140803	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	16280	-430	5	-2.57	151048950	9174	32.89	16890	17000	16200	21700	11700	16710	16462.36	0.00	0	-3496	18536	17622	16916	16002	15296	18080	16460	16	4990	500	11690	10	1	3144610	512	30.32	3.44	12	0.29	537.00	4735.00	45700	20230817	-64.38	9050	20230224	79.89	45700	-64.38	20230817	9050	79.89	20230224	45700	-64.38	20230817	9050	79.89	20230224	0.30	N	210120	500	15 억		0	N	N	0	N	00	N
117	20231010	130755	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	16300	-410	5	-2.45	105966640	6394	22.92	16890	17000	16210	21700	11700	16710	16570.78	0.00	0	-2767	18536	17622	16916	16002	15296	18080	16460	16	4990	500	11690	10	1	3144610	513	30.35	3.44	12	0.20	537.00	4735.00	45700	20230817	-64.33	9050	20230224	80.11	45700	-64.33	20230817	9050	80.11	20230224	45700	-64.33	20230817	9050	80.11	20230224	0.30	N	210120	500	15 억		0	N	N	0	N	00	N
118	20231010	120755	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	16440	-270	5	-1.62	77193590	4627	16.59	16890	17000	16350	21700	11700	16710	16682.74	0.00	0	-2624	18536	17622	16916	16002	15296	18080	16460	16	4990	500	11690	10	1	3144610	517	30.61	3.47	12	0.15	537.00	4735.00	45700	20230817	-64.03	9050	20230224	81.66	45700	-64.03	20230817	9050	81.66	20230224	45700	-64.03	20230817	9050	81.66	20230224	0.30	N	210120	500	15 억		0	N	N	0	N	00	N
119	20231010	110742	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	16600	-110	5	-0.66	52961020	3156	11.32	16890	17000	16600	21700	11700	16710	16783.24	0.00	0	-1772	18536	17622	16916	16002	15296	18080	16460	16	4990	500	11690	10	1	3144610	522	30.91	3.51	12	0.10	537.00	4735.00	45700	20230817	-63.68	9050	20230224	83.43	45700	-63.68	20230817	9050	83.43	20230224	45700	-63.68	20230817	9050	83.43	20230224	0.30	N	210120	500	15 억		0	N	N	0	N	00	N
120	20231010	100749	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	16760	50	2	0.30	33428940	1986	7.12	16890	17000	16750	21700	11700	16710	16838.37	0.00	0	-674	18536	17622	16916	16002	15296	18080	16460	16	4990	500	11690	10	1	3144610	527	31.21	3.54	12	0.06	537.00	4735.00	45700	20230817	-63.33	9050	20230224	85.19	45700	-63.33	20230817	9050	85.19	20230224	45700	-63.33	20230817	9050	85.19	20230224	0.30	N	210120	500	15 억		0	N	N	0	N	00	N
121	20231010	090744	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	16950	240	2	1.44	5473390	325	1.17	16890	17000	16890	21700	11700	16710	16894.59	0.00	0	-21	18536	17622	16916	16002	15296	18080	16460	16	4990	500	11690	10	1	3144610	533	31.56	3.58	12	0.01	537.00	4735.00	45700	20230817	-62.91	9050	20230224	87.29	45700	-62.91	20230817	9050	87.29	20230224	45700	-62.91	20230817	9050	87.29	20230224	0.30	N	210120	500	15 억		0	N	N	0	N	00	N
122	20231006	160751	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	16710	510	2	3.15	469480680	27434	116.88	16210	17830	16210	21050	11340	16200	17113.33	0.00	0	2432	16986	16592	16396	16002	15806	16495	15905	16	4850	500	11340	10	1	3144610	525	31.12	3.53	12	0.87	537.00	4735.00	45700	20230817	-63.44	9050	20230224	84.64	45700	-63.44	20230817	9050	84.64	20230224	45700	-63.44	20230817	9050	84.64	20230224	0.31	N	210120	500	15 억		0	N	N	0	N	00	N
123	20231006	150739	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	16830	630	2	3.89	447873490	26143	111.38	16210	17830	16210	21050	11340	16200	17131.68	0.00	0	2237	16986	16592	16396	16002	15806	16495	15905	16	4850	500	11340	10	1	3144610	529	31.34	3.55	12	0.83	537.00	4735.00	45700	20230817	-63.17	9050	20230224	85.97	45700	-63.17	20230817	9050	85.97	20230224	45700	-63.17	20230817	9050	85.97	20230224	0.31	N	210120	500	15 억		0	N	N	0	N	00	N
124	20231006	140742	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	16880	680	2	4.20	410725070	23935	101.97	16210	17830	16210	21050	11340	16200	17160.02	0.00	0	2838	16986	16592	16396	16002	15806	16495	15905	16	4850	500	11340	10	1	3144610	531	31.43	3.56	12	0.76	537.00	4735.00	45700	20230817	-63.06	9050	20230224	86.52	45700	-63.06	20230817	9050	86.52	20230224	45700	-63.06	20230817	9050	86.52	20230224	0.31	N	210120	500	15 억		0	N	N	0	N	00	N
125	20231006	130733	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	16930	730	2	4.51	387569850	22565	96.14	16210	17830	16210	21050	11340	16200	17175.71	0.00	0	3256	16986	16592	16396	16002	15806	16495	15905	16	4850	500	11340	10	1	3144610	532	31.53	3.58	12	0.72	537.00	4735.00	45700	20230817	-62.95	9050	20230224	87.07	45700	-62.95	20230817	9050	87.07	20230224	45700	-62.95	20230817	9050	87.07	20230224	0.31	N	210120	500	15 억		0	N	N	0	N	00	N
126	20231006	120731	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	17050	850	2	5.25	335856620	19523	83.18	16210	17830	16210	21050	11340	16200	17203.13	0.00	0	3386	16986	16592	16396	16002	15806	16495	15905	16	4850	500	11340	10	1	3144610	536	31.75	3.60	12	0.62	537.00	4735.00	45700	20230817	-62.69	9050	20230224	88.40	45700	-62.69	20230817	9050	88.40	20230224	45700	-62.69	20230817	9050	88.40	20230224	0.31	N	210120	500	15 억		0	N	N	0	N	00	N
127	20231006	110724	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	17450	1250	2	7.72	289065280	16805	71.60	16210	17830	16210	21050	11340	16200	17201.15	0.00	0	4032	16986	16592	16396	16002	15806	16495	15905	16	4850	500	11340	10	1	3144610	549	32.50	3.69	12	0.53	537.00	4735.00	45700	20230817	-61.82	9050	20230224	92.82	45700	-61.82	20230817	9050	92.82	20230224	45700	-61.82	20230817	9050	92.82	20230224	0.31	N	210120	500	15 억		0	N	N	0	N	00	N
128	20231006	100729	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	17280	1080	2	6.67	157896690	9300	39.62	16210	17380	16210	21050	11340	16200	16978.14	0.00	0	4877	16986	16592	16396	16002	15806	16495	15905	16	4850	500	11340	10	1	3144610	543	32.18	3.65	12	0.30	537.00	4735.00	45700	20230817	-62.19	9050	20230224	90.94	45700	-62.19	20230817	9050	90.94	20230224	45700	-62.19	20230817	9050	90.94	20230224	0.31	N	210120	500	15 억		0	N	N	0	N	00	N
129	20231006	090726	00	50.00	KOSDAQ		오락문화	N	N	N	N	50	N	16500	300	2	1.85	3049500	185	0.79	16210	16690	16210	21050	11340	16200	16483.78	0.00	0	-74	16986	16592	16396	16002	15806	16495	15905	16	4850	500	11340	10	1	3144610	519	30.73	3.48	12	0.01	537.00	4735.00	45700	20230817	-63.89	9050	20230224	82.32	45700	-63.89	20230817	9050	82.32	20230224	45700	-63.89	20230817	9050	82.32	20230224	0.31	N	210120	500	15 억		0	N	N	0	N	00	N