KissMeData/173940/price/prices-20241001.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	20241031	160957	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3670	-10	5	-0.27	4869440	1335	4.52	3650	3675	3565	4780	2580	3680	3647.52	0.40	0	-138	3760	3720	3650	3610	3540	3685	3575	77	1100	500	2570	5	1	15392808	565	-6.83	1.38	12	0.01	-537.00	2658.00	6080	20231025	-39.64	2700	20240805	35.93	5210	-29.56	20240110	2700	35.93	20240805	6040	-39.24	20231110	2700	35.93	20240805	0.00	N	173940	500	76 억		61347	N	N	0	N	00	N
3	20241031	151012	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3645	-35	5	-0.95	3761100	1033	3.50	3650	3675	3565	4780	2580	3680	3640.95	0.40	0	-7	3760	3720	3650	3610	3540	3685	3575	77	1100	500	2570	5	1	15392808	561	-6.79	1.37	12	0.01	-537.00	2658.00	6080	20231025	-40.05	2700	20240805	35.00	5210	-30.04	20240110	2700	35.00	20240805	6040	-39.65	20231110	2700	35.00	20240805	0.00	N	173940	500	76 억		61347	N	N	0	N	00	N
4	20241031	141011	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3650	-30	5	-0.82	2663260	732	2.48	3650	3675	3565	4780	2580	3680	3638.33	0.40	0	5	3760	3720	3650	3610	3540	3685	3575	77	1100	500	2570	5	1	15392808	562	-6.80	1.37	12	0.00	-537.00	2658.00	6080	20231025	-39.97	2700	20240805	35.19	5210	-29.94	20240110	2700	35.19	20240805	6040	-39.57	20231110	2700	35.19	20240805	0.00	N	173940	500	76 억		61347	N	N	0	N	00	N
5	20241031	131010	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3675	-5	5	-0.14	2298260	632	2.14	3650	3675	3565	4780	2580	3680	3636.49	0.40	0	5	3760	3720	3650	3610	3540	3685	3575	77	1100	500	2570	5	1	15392808	566	-6.84	1.38	12	0.00	-537.00	2658.00	6080	20231025	-39.56	2700	20240805	36.11	5210	-29.46	20240110	2700	36.11	20240805	6040	-39.16	20231110	2700	36.11	20240805	0.00	N	173940	500	76 억		61347	N	N	0	N	00	N
6	20241031	121010	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3650	-30	5	-0.82	2042735	562	1.90	3650	3650	3565	4780	2580	3680	3634.76	0.40	0	6	3760	3720	3650	3610	3540	3685	3575	77	1100	500	2570	5	1	15392808	562	-6.80	1.37	12	0.00	-537.00	2658.00	6080	20231025	-39.97	2700	20240805	35.19	5210	-29.94	20240110	2700	35.19	20240805	6040	-39.57	20231110	2700	35.19	20240805	0.00	N	173940	500	76 억		61347	N	N	0	N	00	N
7	20241031	111009	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3625	-55	5	-1.49	1127445	311	1.05	3650	3650	3565	4780	2580	3680	3625.23	0.40	0	6	3760	3720	3650	3610	3540	3685	3575	77	1100	500	2570	5	1	15392808	558	-6.75	1.36	12	0.00	-537.00	2658.00	6080	20231025	-40.38	2700	20240805	34.26	5210	-30.42	20240110	2700	34.26	20240805	6040	-39.98	20231110	2700	34.26	20240805	0.00	N	173940	500	76 억		61347	N	N	0	N	00	N
8	20241031	101009	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3640	-40	5	-1.09	1120175	309	1.05	3650	3650	3565	4780	2580	3680	3625.16	0.40	0	6	3760	3720	3650	3610	3540	3685	3575	77	1100	500	2570	5	1	15392808	560	-6.78	1.37	12	0.00	-537.00	2658.00	6080	20231025	-40.13	2700	20240805	34.81	5210	-30.13	20240110	2700	34.81	20240805	6040	-39.74	20231110	2700	34.81	20240805	0.00	N	173940	500	76 억		61347	N	N	0	N	00	N
9	20241031	091007	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3650	-30	5	-0.82	14600	4	0.01	3650	3650	3650	4780	2580	3680	3650.00	0.40	0	0	3760	3720	3650	3610	3540	3685	3575	77	1100	500	2570	5	1	15392808	562	-6.80	1.37	12	0.00	-537.00	2658.00	6080	20231025	-39.97	2700	20240805	35.19	5210	-29.94	20240110	2700	35.19	20240805	6040	-39.57	20231110	2700	35.19	20240805	0.00	N	173940	500	76 억		61347	N	N	0	N	00	N
10	20241030	161006	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3680	-10	5	-0.27	107976920	29506	118.63	3690	3690	3580	4795	2585	3690	3659.49	0.40	0	372	3743	3716	3668	3641	3593	3730	3655	77	1105	500	2580	5	1	15392808	566	-6.85	1.38	12	0.19	-537.00	2658.00	6080	20231025	-39.47	2700	20240805	36.30	5210	-29.37	20240110	2700	36.30	20240805	6040	-39.07	20231110	2700	36.30	20240805	0.00	N	173940	500	76 억		60975	N	N	0	N	00	N
11	20241030	151029	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3670	-20	5	-0.54	107888600	29482	118.53	3690	3690	3580	4795	2585	3690	3659.47	0.40	0	372	3743	3716	3668	3641	3593	3730	3655	77	1105	500	2580	5	1	15392808	565	-6.83	1.38	12	0.19	-537.00	2658.00	6080	20231025	-39.64	2700	20240805	35.93	5210	-29.56	20240110	2700	35.93	20240805	6040	-39.24	20231110	2700	35.93	20240805	0.00	N	173940	500	76 억		60975	N	N	0	N	00	N
12	20241030	141006	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3670	-20	5	-0.54	106723455	29165	117.26	3690	3690	3580	4795	2585	3690	3659.30	0.40	0	372	3743	3716	3668	3641	3593	3730	3655	77	1105	500	2580	5	1	15392808	565	-6.83	1.38	12	0.19	-537.00	2658.00	6080	20231025	-39.64	2700	20240805	35.93	5210	-29.56	20240110	2700	35.93	20240805	6040	-39.24	20231110	2700	35.93	20240805	0.00	N	173940	500	76 억		60975	N	N	0	N	00	N
13	20241030	131014	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3670	-20	5	-0.54	106503255	29105	117.02	3690	3690	3580	4795	2585	3690	3659.28	0.40	0	372	3743	3716	3668	3641	3593	3730	3655	77	1105	500	2580	5	1	15392808	565	-6.83	1.38	12	0.19	-537.00	2658.00	6080	20231025	-39.64	2700	20240805	35.93	5210	-29.56	20240110	2700	35.93	20240805	6040	-39.24	20231110	2700	35.93	20240805	0.00	N	173940	500	76 억		60975	N	N	0	N	00	N
14	20241030	121027	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3660	-30	5	-0.81	106338465	29060	116.84	3690	3690	3580	4795	2585	3690	3659.27	0.40	0	372	3743	3716	3668	3641	3593	3730	3655	77	1105	500	2580	5	1	15392808	563	-6.82	1.38	12	0.19	-537.00	2658.00	6080	20231025	-39.80	2700	20240805	35.56	5210	-29.75	20240110	2700	35.56	20240805	6040	-39.40	20231110	2700	35.56	20240805	0.00	N	173940	500	76 억		60975	N	N	0	N	00	N
15	20241030	111010	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3660	-30	5	-0.81	83864480	22932	92.20	3690	3690	3580	4795	2585	3690	3657.09	0.40	0	443	3743	3716	3668	3641	3593	3730	3655	77	1105	500	2580	5	1	15392808	563	-6.82	1.38	12	0.15	-537.00	2658.00	6080	20231025	-39.80	2700	20240805	35.56	5210	-29.75	20240110	2700	35.56	20240805	6040	-39.40	20231110	2700	35.56	20240805	0.00	N	173940	500	76 억		60975	N	N	0	N	00	N
16	20241030	101005	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3645	-45	5	-1.22	61372475	16794	67.52	3690	3690	3580	4795	2585	3690	3654.43	0.40	0	626	3743	3716	3668	3641	3593	3730	3655	77	1105	500	2580	5	1	15392808	561	-6.79	1.37	12	0.11	-537.00	2658.00	6080	20231025	-40.05	2700	20240805	35.00	5210	-30.04	20240110	2700	35.00	20240805	6040	-39.65	20231110	2700	35.00	20240805	0.00	N	173940	500	76 억		60975	N	N	0	N	00	N
17	20241030	091011	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3690	0	3	0.00	1070100	290	1.17	3690	3690	3690	4795	2585	3690	3690.00	0.40	0	-69	3743	3716	3668	3641	3593	3730	3655	77	1105	500	2580	5	1	15392808	568	-6.87	1.39	12	0.00	-537.00	2658.00	6080	20231025	-39.31	2700	20240805	36.67	5210	-29.17	20240110	2700	36.67	20240805	6040	-38.91	20231110	2700	36.67	20240805	0.00	N	173940	500	76 억		60975	N	N	0	N	00	N
18	20241029	160934	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3690	0	3	0.00	91232915	24872	526.50	3620	3695	3620	4795	2585	3690	3668.10	0.40	0	-945	3726	3707	3681	3662	3636	3695	3650	77	1105	500	2580	5	1	15392808	568	-6.87	1.39	12	0.16	-537.00	2658.00	6080	20231025	-39.31	2700	20240805	36.67	5210	-29.17	20240110	2700	36.67	20240805	6040	-38.91	20231110	2700	36.67	20240805	0.00	N	173940	500	76 억		61920	N	N	0	N	00	N
19	20241029	150948	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3685	-5	5	-0.14	88850250	24226	512.83	3620	3695	3620	4795	2585	3690	3667.56	0.40	0	-945	3726	3707	3681	3662	3636	3695	3650	77	1105	500	2580	5	1	15392808	567	-6.86	1.39	12	0.16	-537.00	2658.00	6080	20231025	-39.39	2700	20240805	36.48	5210	-29.27	20240110	2700	36.48	20240805	6040	-38.99	20231110	2700	36.48	20240805	0.00	N	173940	500	76 억		61920	N	N	0	N	00	N
20	20241029	140837	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3675	-15	5	-0.41	84067985	22925	485.29	3620	3695	3620	4795	2585	3690	3667.09	0.40	0	-1011	3726	3707	3681	3662	3636	3695	3650	77	1105	500	2580	5	1	15392808	566	-6.84	1.38	12	0.15	-537.00	2658.00	6080	20231025	-39.56	2700	20240805	36.11	5210	-29.46	20240110	2700	36.11	20240805	6040	-39.16	20231110	2700	36.11	20240805	0.00	N	173940	500	76 억		61920	N	N	0	N	00	N
21	20241029	130941	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3660	-30	5	-0.81	80819905	22040	466.55	3620	3695	3620	4795	2585	3690	3666.96	0.40	0	-989	3726	3707	3681	3662	3636	3695	3650	77	1105	500	2580	5	1	15392808	563	-6.82	1.38	12	0.14	-537.00	2658.00	6080	20231025	-39.80	2700	20240805	35.56	5210	-29.75	20240110	2700	35.56	20240805	6040	-39.40	20231110	2700	35.56	20240805	0.00	N	173940	500	76 억		61920	N	N	0	N	00	N
22	20241029	120942	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3660	-30	5	-0.81	72600665	19799	419.12	3620	3695	3620	4795	2585	3690	3666.89	0.40	0	-383	3726	3707	3681	3662	3636	3695	3650	77	1105	500	2580	5	1	15392808	563	-6.82	1.38	12	0.13	-537.00	2658.00	6080	20231025	-39.80	2700	20240805	35.56	5210	-29.75	20240110	2700	35.56	20240805	6040	-39.40	20231110	2700	35.56	20240805	0.00	N	173940	500	76 억		61920	N	N	0	N	00	N
23	20241029	110958	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3645	-45	5	-1.22	3104500	851	18.01	3620	3695	3620	4795	2585	3690	3648.06	0.40	0	-27	3726	3707	3681	3662	3636	3695	3650	77	1105	500	2580	5	1	15392808	561	-6.79	1.37	12	0.01	-537.00	2658.00	6080	20231025	-40.05	2700	20240805	35.00	5210	-30.04	20240110	2700	35.00	20240805	6040	-39.65	20231110	2700	35.00	20240805	0.00	N	173940	500	76 억		61920	N	N	0	N	00	N
24	20241029	100939	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3655	-35	5	-0.95	1890990	519	10.99	3620	3695	3620	4795	2585	3690	3643.53	0.40	0	-24	3726	3707	3681	3662	3636	3695	3650	77	1105	500	2580	5	1	15392808	563	-6.81	1.38	12	0.00	-537.00	2658.00	6080	20231025	-39.88	2700	20240805	35.37	5210	-29.85	20240110	2700	35.37	20240805	6040	-39.49	20231110	2700	35.37	20240805	0.00	N	173940	500	76 억		61920	N	N	0	N	00	N
25	20241028	160930	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3690	-10	5	-0.27	17355620	4724	23.35	3700	3700	3655	4810	2590	3700	3673.92	0.40	0	638	3826	3762	3636	3572	3446	3795	3605	77	1110	500	2590	5	1	15392808	568	-6.87	1.39	12	0.03	-537.00	2658.00	6080	20231025	-39.31	2700	20240805	36.67	5210	-29.17	20240110	2700	36.67	20240805	6040	-38.91	20231110	2700	36.67	20240805	0.00	N	173940	500	76 억		61223	N	N	0	N	00	N
26	20241028	150937	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3680	-20	5	-0.54	16923950	4607	22.77	3700	3700	3655	4810	2590	3700	3673.53	0.40	0	649	3826	3762	3636	3572	3446	3795	3605	77	1110	500	2590	5	1	15392808	566	-6.85	1.38	12	0.03	-537.00	2658.00	6080	20231025	-39.47	2700	20240805	36.30	5210	-29.37	20240110	2700	36.30	20240805	6040	-39.07	20231110	2700	36.30	20240805	0.00	N	173940	500	76 억		61223	N	N	0	N	00	N
27	20241028	140939	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3680	-20	5	-0.54	16703200	4547	22.48	3700	3700	3655	4810	2590	3700	3673.46	0.40	0	654	3826	3762	3636	3572	3446	3795	3605	77	1110	500	2590	5	1	15392808	566	-6.85	1.38	12	0.03	-537.00	2658.00	6080	20231025	-39.47	2700	20240805	36.30	5210	-29.37	20240110	2700	36.30	20240805	6040	-39.07	20231110	2700	36.30	20240805	0.00	N	173940	500	76 억		61223	N	N	0	N	00	N
28	20241028	130932	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3695	-5	5	-0.14	15665340	4265	21.08	3700	3700	3655	4810	2590	3700	3673.00	0.40	0	655	3826	3762	3636	3572	3446	3795	3605	77	1110	500	2590	5	1	15392808	569	-6.88	1.39	12	0.03	-537.00	2658.00	6080	20231025	-39.23	2700	20240805	36.85	5210	-29.08	20240110	2700	36.85	20240805	6040	-38.82	20231110	2700	36.85	20240805	0.00	N	173940	500	76 억		61223	N	N	0	N	00	N
29	20241028	120936	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3685	-15	5	-0.41	15661645	4264	21.08	3700	3700	3655	4810	2590	3700	3672.99	0.40	0	655	3826	3762	3636	3572	3446	3795	3605	77	1110	500	2590	5	1	15392808	567	-6.86	1.39	12	0.03	-537.00	2658.00	6080	20231025	-39.39	2700	20240805	36.48	5210	-29.27	20240110	2700	36.48	20240805	6040	-38.99	20231110	2700	36.48	20240805	0.00	N	173940	500	76 억		61223	N	N	0	N	00	N
30	20241028	110814	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3665	-35	5	-0.95	15451620	4207	20.80	3700	3700	3655	4810	2590	3700	3672.84	0.40	0	655	3826	3762	3636	3572	3446	3795	3605	77	1110	500	2590	5	1	15392808	564	-6.82	1.38	12	0.03	-537.00	2658.00	6080	20231025	-39.72	2700	20240805	35.74	5210	-29.65	20240110	2700	35.74	20240805	6040	-39.32	20231110	2700	35.74	20240805	0.00	N	173940	500	76 억		61223	N	N	0	N	00	N
31	20241028	100927	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3670	-30	5	-0.81	11924465	3248	16.06	3700	3700	3655	4810	2590	3700	3671.33	0.40	0	723	3826	3762	3636	3572	3446	3795	3605	77	1110	500	2590	5	1	15392808	565	-6.83	1.38	12	0.02	-537.00	2658.00	6080	20231025	-39.64	2700	20240805	35.93	5210	-29.56	20240110	2700	35.93	20240805	6040	-39.24	20231110	2700	35.93	20240805	0.00	N	173940	500	76 억		61223	N	N	0	N	00	N
32	20241028	090931	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3695	-5	5	-0.14	923825	250	1.24	3700	3700	3655	4810	2590	3700	3695.30	0.40	0	-51	3826	3762	3636	3572	3446	3795	3605	77	1110	500	2590	5	1	15392808	569	-6.88	1.39	12	0.00	-537.00	2658.00	6080	20231025	-39.23	2700	20240805	36.85	5210	-29.08	20240110	2700	36.85	20240805	6040	-38.82	20231110	2700	36.85	20240805	0.00	N	173940	500	76 억		61223	N	N	0	N	00	N
33	20241025	160933	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3700	0	3	0.00	73502935	20230	186.55	3665	3700	3510	4810	2590	3700	3633.36	0.40	0	-904	3760	3730	3690	3660	3620	3735	3665	77	1110	500	2590	5	1	15392808	570	-6.89	1.39	12	0.13	-537.00	2658.00	6080	20231018	-39.14	2700	20240805	37.04	5210	-28.98	20240110	2700	37.04	20240805	6080	-39.14	20231025	2700	37.04	20240805	0.00	N	173940	500	76 억		62311	N	N	0	N	00	N
34	20241025	150935	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3690	-10	5	-0.27	71550695	19702	181.69	3665	3700	3510	4810	2590	3700	3631.65	0.40	0	-904	3760	3730	3690	3660	3620	3735	3665	77	1110	500	2590	5	1	15392808	568	-6.87	1.39	12	0.13	-537.00	2658.00	6080	20231018	-39.31	2700	20240805	36.67	5210	-29.17	20240110	2700	36.67	20240805	6080	-39.31	20231025	2700	36.67	20240805	0.00	N	173940	500	76 억		62311	N	N	0	N	00	N
35	20241025	140934	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3650	-50	5	-1.35	62719770	17303	159.56	3665	3695	3510	4810	2590	3700	3624.79	0.40	0	-859	3760	3730	3690	3660	3620	3735	3665	77	1110	500	2590	5	1	15392808	562	-6.80	1.37	12	0.11	-537.00	2658.00	6080	20231018	-39.97	2700	20240805	35.19	5210	-29.94	20240110	2700	35.19	20240805	6080	-39.97	20231025	2700	35.19	20240805	0.00	N	173940	500	76 억		62311	N	N	0	N	00	N
36	20241025	130935	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3625	-75	5	-2.03	61978895	17100	157.69	3665	3695	3510	4810	2590	3700	3624.50	0.40	0	-859	3760	3730	3690	3660	3620	3735	3665	77	1110	500	2590	5	1	15392808	558	-6.75	1.36	12	0.11	-537.00	2658.00	6080	20231018	-40.38	2700	20240805	34.26	5210	-30.42	20240110	2700	34.26	20240805	6080	-40.38	20231025	2700	34.26	20240805	0.00	N	173940	500	76 억		62311	N	N	0	N	00	N
37	20241025	120937	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3665	-35	5	-0.95	48708350	13468	124.20	3665	3695	3510	4810	2590	3700	3616.60	0.40	0	203	3760	3730	3690	3660	3620	3735	3665	77	1110	500	2590	5	1	15392808	564	-6.82	1.38	12	0.09	-537.00	2658.00	6080	20231018	-39.72	2700	20240805	35.74	5210	-29.65	20240110	2700	35.74	20240805	6080	-39.72	20231025	2700	35.74	20240805	0.00	N	173940	500	76 억		62311	N	N	0	N	00	N
38	20241025	110931	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3665	-35	5	-0.95	41991360	11634	107.29	3665	3665	3510	4810	2590	3700	3609.37	0.40	0	242	3760	3730	3690	3660	3620	3735	3665	77	1110	500	2590	5	1	15392808	564	-6.82	1.38	12	0.08	-537.00	2658.00	6080	20231018	-39.72	2700	20240805	35.74	5210	-29.65	20240110	2700	35.74	20240805	6080	-39.72	20231025	2700	35.74	20240805	0.00	N	173940	500	76 억		62311	N	N	0	N	00	N
39	20241025	100933	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3615	-85	5	-2.30	21930710	6095	56.21	3665	3665	3510	4810	2590	3700	3598.15	0.40	0	459	3760	3730	3690	3660	3620	3735	3665	77	1110	500	2590	5	1	15392808	556	-6.73	1.36	12	0.04	-537.00	2658.00	6080	20231018	-40.54	2700	20240805	33.89	5210	-30.61	20240110	2700	33.89	20240805	6080	-40.54	20231025	2700	33.89	20240805	0.00	N	173940	500	76 억		62311	N	N	0	N	00	N
40	20241025	090936	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3590	-110	5	-2.97	6536850	1840	16.97	3665	3665	3510	4810	2590	3700	3552.64	0.40	0	84	3760	3730	3690	3660	3620	3735	3665	77	1110	500	2590	5	1	15392808	553	-6.69	1.35	12	0.01	-537.00	2658.00	6080	20231018	-40.95	2700	20240805	32.96	5210	-31.09	20240110	2700	32.96	20240805	6080	-40.95	20231025	2700	32.96	20240805	0.00	N	173940	500	76 억		62311	N	N	0	N	00	N
41	20241024	160915	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3700	0	3	0.00	40066290	10843	41.36	3700	3720	3650	4810	2590	3700	3695.13	0.41	0	-231	3840	3770	3680	3610	3520	3805	3645	77	1110	500	2590	5	1	15392808	570	-6.89	1.39	12	0.07	-537.00	2658.00	6090	20231017	-39.24	2700	20240805	37.04	5210	-28.98	20240110	2700	37.04	20240805	6080	-39.14	20231025	2700	37.04	20240805	0.00	N	173940	500	76 억		62542	N	N	0	N	00	N
42	20241024	150924	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3680	-20	5	-0.54	37873230	10250	39.10	3700	3720	3650	4810	2590	3700	3694.95	0.41	0	-199	3840	3770	3680	3610	3520	3805	3645	77	1110	500	2590	5	1	15392808	566	-6.85	1.38	12	0.07	-537.00	2658.00	6090	20231017	-39.57	2700	20240805	36.30	5210	-29.37	20240110	2700	36.30	20240805	6080	-39.47	20231025	2700	36.30	20240805	0.00	N	173940	500	76 억		62542	N	N	0	N	00	N
43	20241024	140911	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3680	-20	5	-0.54	37847435	10243	39.07	3700	3720	3650	4810	2590	3700	3694.96	0.41	0	-196	3840	3770	3680	3610	3520	3805	3645	77	1110	500	2590	5	1	15392808	566	-6.85	1.38	12	0.07	-537.00	2658.00	6090	20231017	-39.57	2700	20240805	36.30	5210	-29.37	20240110	2700	36.30	20240805	6080	-39.47	20231025	2700	36.30	20240805	0.00	N	173940	500	76 억		62542	N	N	0	N	00	N
44	20241024	130923	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3680	-20	5	-0.54	36427095	9858	37.60	3700	3720	3650	4810	2590	3700	3695.18	0.41	0	-174	3840	3770	3680	3610	3520	3805	3645	77	1110	500	2590	5	1	15392808	566	-6.85	1.38	12	0.06	-537.00	2658.00	6090	20231017	-39.57	2700	20240805	36.30	5210	-29.37	20240110	2700	36.30	20240805	6080	-39.47	20231025	2700	36.30	20240805	0.00	N	173940	500	76 억		62542	N	N	0	N	00	N
45	20241024	120920	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3675	-25	5	-0.68	33043710	8937	34.09	3700	3720	3650	4810	2590	3700	3697.41	0.41	0	-162	3840	3770	3680	3610	3520	3805	3645	77	1110	500	2590	5	1	15392808	566	-6.84	1.38	12	0.06	-537.00	2658.00	6090	20231017	-39.66	2700	20240805	36.11	5210	-29.46	20240110	2700	36.11	20240805	6080	-39.56	20231025	2700	36.11	20240805	0.00	N	173940	500	76 억		62542	N	N	0	N	00	N
46	20241024	110921	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3680	-20	5	-0.54	30594050	8271	31.55	3700	3720	3650	4810	2590	3700	3698.95	0.41	0	-162	3840	3770	3680	3610	3520	3805	3645	77	1110	500	2590	5	1	15392808	566	-6.85	1.38	12	0.05	-537.00	2658.00	6090	20231017	-39.57	2700	20240805	36.30	5210	-29.37	20240110	2700	36.30	20240805	6080	-39.47	20231025	2700	36.30	20240805	0.00	N	173940	500	76 억		62542	N	N	0	N	00	N
47	20241024	100853	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3690	-10	5	-0.27	23626890	6379	24.33	3700	3720	3650	4810	2590	3700	3703.85	0.41	0	77	3840	3770	3680	3610	3520	3805	3645	77	1110	500	2590	5	1	15392808	568	-6.87	1.39	12	0.04	-537.00	2658.00	6090	20231017	-39.41	2700	20240805	36.67	5210	-29.17	20240110	2700	36.67	20240805	6080	-39.31	20231025	2700	36.67	20240805	0.00	N	173940	500	76 억		62542	N	N	0	N	00	N
48	20241024	090940	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3650	-50	5	-1.35	628000	170	0.65	3700	3700	3650	4810	2590	3700	3694.12	0.41	0	-35	3840	3770	3680	3610	3520	3805	3645	77	1110	500	2590	5	1	15392808	562	-6.80	1.37	12	0.00	-537.00	2658.00	6090	20231017	-40.07	2700	20240805	35.19	5210	-29.94	20240110	2700	35.19	20240805	6080	-39.97	20231025	2700	35.19	20240805	0.00	N	173940	500	76 억		62542	N	N	0	N	00	N
49	20241023	160923	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3700	50	2	1.37	95646760	26217	149.42	3650	3750	3590	4745	2555	3650	3648.27	0.40	0	408	3783	3716	3648	3581	3513	3682	3547	77	1095	500	2550	5	1	15392808	570	-6.89	1.39	12	0.17	-537.00	2658.00	6090	20231017	-39.24	2700	20240805	37.04	5210	-28.98	20240110	2700	37.04	20240805	6080	-39.14	20231025	2700	37.04	20240805	0.00	N	173940	500	76 억		62134	N	N	0	N	00	N
50	20241023	150941	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3650	0	3	0.00	95069490	26059	148.52	3650	3750	3590	4745	2555	3650	3648.24	0.40	0	424	3783	3716	3648	3581	3513	3682	3547	77	1095	500	2550	5	1	15392808	562	-6.80	1.37	12	0.17	-537.00	2658.00	6090	20231017	-40.07	2700	20240805	35.19	5210	-29.94	20240110	2700	35.19	20240805	6080	-39.97	20231025	2700	35.19	20240805	0.00	N	173940	500	76 억		62134	N	N	0	N	00	N
51	20241023	140945	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3600	-50	5	-1.37	91797520	25159	143.39	3650	3750	3590	4745	2555	3650	3648.70	0.40	0	501	3783	3716	3648	3581	3513	3682	3547	77	1095	500	2550	5	1	15392808	554	-6.70	1.35	12	0.16	-537.00	2658.00	6090	20231017	-40.89	2700	20240805	33.33	5210	-30.90	20240110	2700	33.33	20240805	6080	-40.79	20231025	2700	33.33	20240805	0.00	N	173940	500	76 억		62134	N	N	0	N	00	N
52	20241023	130930	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3645	-5	5	-0.14	90373830	24766	141.15	3650	3750	3590	4745	2555	3650	3649.11	0.40	0	505	3783	3716	3648	3581	3513	3682	3547	77	1095	500	2550	5	1	15392808	561	-6.79	1.37	12	0.16	-537.00	2658.00	6090	20231017	-40.15	2700	20240805	35.00	5210	-30.04	20240110	2700	35.00	20240805	6080	-40.05	20231025	2700	35.00	20240805	0.00	N	173940	500	76 억		62134	N	N	0	N	00	N
53	20241023	120926	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3655	5	2	0.14	62294470	17124	97.59	3650	3750	3590	4745	2555	3650	3637.85	0.40	0	273	3783	3716	3648	3581	3513	3682	3547	77	1095	500	2550	5	1	15392808	563	-6.81	1.38	12	0.11	-537.00	2658.00	6090	20231017	-39.98	2700	20240805	35.37	5210	-29.85	20240110	2700	35.37	20240805	6080	-39.88	20231025	2700	35.37	20240805	0.00	N	173940	500	76 억		62134	N	N	0	N	00	N
54	20241023	110921	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3605	-45	5	-1.23	38531825	10651	60.70	3650	3675	3590	4745	2555	3650	3617.67	0.40	0	264	3783	3716	3648	3581	3513	3682	3547	77	1095	500	2550	5	1	15392808	555	-6.71	1.36	12	0.07	-537.00	2658.00	6090	20231017	-40.80	2700	20240805	33.52	5210	-30.81	20240110	2700	33.52	20240805	6080	-40.71	20231025	2700	33.52	20240805	0.00	N	173940	500	76 억		62134	N	N	0	N	00	N
55	20241023	100924	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3610	-40	5	-1.10	7025220	1936	11.03	3650	3675	3590	4745	2555	3650	3628.73	0.40	0	-85	3783	3716	3648	3581	3513	3682	3547	77	1095	500	2550	5	1	15392808	556	-6.72	1.36	12	0.01	-537.00	2658.00	6090	20231017	-40.72	2700	20240805	33.70	5210	-30.71	20240110	2700	33.70	20240805	6080	-40.62	20231025	2700	33.70	20240805	0.00	N	173940	500	76 억		62134	N	N	0	N	00	N
56	20241023	090925	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3650	0	3	0.00	14600	4	0.02	3650	3650	3650	4745	2555	3650	3650.00	0.40	0	0	3783	3716	3648	3581	3513	3682	3547	77	1095	500	2550	5	1	15392808	562	-6.80	1.37	12	0.00	-537.00	2658.00	6090	20231017	-40.07	2700	20240805	35.19	5210	-29.94	20240110	2700	35.19	20240805	6080	-39.97	20231025	2700	35.19	20240805	0.00	N	173940	500	76 억		62134	N	N	0	N	00	N
57	20241022	160913	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3650	-45	5	-1.22	63675165	17546	81.91	3665	3715	3580	4800	2590	3695	3629.04	0.40	0	505	3775	3735	3665	3625	3555	3755	3645	77	1105	500	2580	5	1	15392808	562	-6.80	1.37	12	0.11	-537.00	2658.00	6090	20231017	-40.07	2700	20240805	35.19	5210	-29.94	20240110	2700	35.19	20240805	6080	-39.97	20231025	2700	35.19	20240805	0.00	N	173940	500	76 억		61629	N	N	0	N	00	N
58	20241022	150925	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3610	-85	5	-2.30	61451880	16936	79.07	3665	3715	3580	4800	2590	3695	3628.48	0.40	0	678	3775	3735	3665	3625	3555	3755	3645	77	1105	500	2580	5	1	15392808	556	-6.72	1.36	12	0.11	-537.00	2658.00	6090	20231017	-40.72	2700	20240805	33.70	5210	-30.71	20240110	2700	33.70	20240805	6080	-40.62	20231025	2700	33.70	20240805	0.00	N	173940	500	76 억		61629	N	N	0	N	00	N
59	20241022	140925	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3610	-85	5	-2.30	61206400	16868	78.75	3665	3715	3580	4800	2590	3695	3628.55	0.40	0	686	3775	3735	3665	3625	3555	3755	3645	77	1105	500	2580	5	1	15392808	556	-6.72	1.36	12	0.11	-537.00	2658.00	6090	20231017	-40.72	2700	20240805	33.70	5210	-30.71	20240110	2700	33.70	20240805	6080	-40.62	20231025	2700	33.70	20240805	0.00	N	173940	500	76 억		61629	N	N	0	N	00	N
60	20241022	130926	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3610	-85	5	-2.30	58804480	16200	75.63	3665	3715	3580	4800	2590	3695	3629.91	0.40	0	709	3775	3735	3665	3625	3555	3755	3645	77	1105	500	2580	5	1	15392808	556	-6.72	1.36	12	0.11	-537.00	2658.00	6090	20231017	-40.72	2700	20240805	33.70	5210	-30.71	20240110	2700	33.70	20240805	6080	-40.62	20231025	2700	33.70	20240805	0.00	N	173940	500	76 억		61629	N	N	0	N	00	N
61	20241022	120923	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3620	-75	5	-2.03	55307145	15230	71.10	3665	3715	3580	4800	2590	3695	3631.46	0.40	0	436	3775	3735	3665	3625	3555	3755	3645	77	1105	500	2580	5	1	15392808	557	-6.74	1.36	12	0.10	-537.00	2658.00	6090	20231017	-40.56	2700	20240805	34.07	5210	-30.52	20240110	2700	34.07	20240805	6080	-40.46	20231025	2700	34.07	20240805	0.00	N	173940	500	76 억		61629	N	N	0	N	00	N
62	20241022	110919	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3680	-15	5	-0.41	21018855	5756	26.87	3665	3715	3605	4800	2590	3695	3651.64	0.40	0	-45	3775	3735	3665	3625	3555	3755	3645	77	1105	500	2580	5	1	15392808	566	-6.85	1.38	12	0.04	-537.00	2658.00	6090	20231017	-39.57	2700	20240805	36.30	5210	-29.37	20240110	2700	36.30	20240805	6080	-39.47	20231025	2700	36.30	20240805	0.00	N	173940	500	76 억		61629	N	N	0	N	00	N
63	20241022	100921	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3660	-35	5	-0.95	1378535	376	1.76	3665	3715	3605	4800	2590	3695	3666.32	0.40	0	-29	3775	3735	3665	3625	3555	3755	3645	77	1105	500	2580	5	1	15392808	563	-6.82	1.38	12	0.00	-537.00	2658.00	6090	20231017	-39.90	2700	20240805	35.56	5210	-29.75	20240110	2700	35.56	20240805	6080	-39.80	20231025	2700	35.56	20240805	0.00	N	173940	500	76 억		61629	N	N	0	N	00	N
64	20241022	090920	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3665	-30	5	-0.81	194245	53	0.25	3665	3665	3665	4800	2590	3695	3665.00	0.40	0	-1	3775	3735	3665	3625	3555	3755	3645	77	1105	500	2580	5	1	15392808	564	-6.82	1.38	12	0.00	-537.00	2658.00	6090	20231017	-39.82	2700	20240805	35.74	5210	-29.65	20240110	2700	35.74	20240805	6080	-39.72	20231025	2700	35.74	20240805	0.00	N	173940	500	76 억		61629	N	N	0	N	00	N
65	20241021	160911	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3695	15	2	0.41	78126770	21420	274.72	3660	3705	3595	4780	2580	3680	3647.37	0.41	0	-771	3793	3736	3678	3621	3563	3707	3592	77	1100	500	2570	5	1	15392808	569	-6.88	1.39	12	0.14	-537.00	2658.00	6090	20231017	-39.33	2700	20240805	36.85	5210	-29.08	20240110	2700	36.85	20240805	6080	-39.23	20231025	2700	36.85	20240805	0.00	N	173940	500	76 억		62399	N	N	0	N	00	N
66	20241021	150917	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3660	-20	5	-0.54	76537660	20987	269.17	3660	3705	3595	4780	2580	3680	3646.91	0.41	0	-650	3793	3736	3678	3621	3563	3707	3592	77	1100	500	2570	5	1	15392808	563	-6.82	1.38	12	0.14	-537.00	2658.00	6090	20231017	-39.90	2700	20240805	35.56	5210	-29.75	20240110	2700	35.56	20240805	6080	-39.80	20231025	2700	35.56	20240805	0.00	N	173940	500	76 억		62399	N	N	0	N	00	N
67	20241021	140919	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3640	-40	5	-1.09	74446990	20415	261.83	3660	3705	3595	4780	2580	3680	3646.68	0.41	0	-650	3793	3736	3678	3621	3563	3707	3592	77	1100	500	2570	5	1	15392808	560	-6.78	1.37	12	0.13	-537.00	2658.00	6090	20231017	-40.23	2700	20240805	34.81	5210	-30.13	20240110	2700	34.81	20240805	6080	-40.13	20231025	2700	34.81	20240805	0.00	N	173940	500	76 억		62399	N	N	0	N	00	N
68	20241021	130917	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3670	-10	5	-0.27	54265560	14892	191.00	3660	3705	3595	4780	2580	3680	3643.94	0.41	0	-384	3793	3736	3678	3621	3563	3707	3592	77	1100	500	2570	5	1	15392808	565	-6.83	1.38	12	0.10	-537.00	2658.00	6090	20231017	-39.74	2700	20240805	35.93	5210	-29.56	20240110	2700	35.93	20240805	6080	-39.64	20231025	2700	35.93	20240805	0.00	N	173940	500	76 억		62399	N	N	0	N	00	N
69	20241021	120917	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3630	-50	5	-1.36	23883870	6558	84.11	3660	3705	3595	4780	2580	3680	3641.94	0.41	0	467	3793	3736	3678	3621	3563	3707	3592	77	1100	500	2570	5	1	15392808	559	-6.76	1.37	12	0.04	-537.00	2658.00	6090	20231017	-40.39	2700	20240805	34.44	5210	-30.33	20240110	2700	34.44	20240805	6080	-40.30	20231025	2700	34.44	20240805	0.00	N	173940	500	76 억		62399	N	N	0	N	00	N
70	20241021	110912	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3640	-40	5	-1.09	6344300	1751	22.46	3660	3680	3595	4780	2580	3680	3623.24	0.41	0	515	3793	3736	3678	3621	3563	3707	3592	77	1100	500	2570	5	1	15392808	560	-6.78	1.37	12	0.01	-537.00	2658.00	6090	20231017	-40.23	2700	20240805	34.81	5210	-30.13	20240110	2700	34.81	20240805	6080	-40.13	20231025	2700	34.81	20240805	0.00	N	173940	500	76 억		62399	N	N	0	N	00	N
71	20241021	100915	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3645	-35	5	-0.95	4834150	1336	17.13	3660	3680	3595	4780	2580	3680	3618.38	0.41	0	520	3793	3736	3678	3621	3563	3707	3592	77	1100	500	2570	5	1	15392808	561	-6.79	1.37	12	0.01	-537.00	2658.00	6090	20231017	-40.15	2700	20240805	35.00	5210	-30.04	20240110	2700	35.00	20240805	6080	-40.05	20231025	2700	35.00	20240805	0.00	N	173940	500	76 억		62399	N	N	0	N	00	N
72	20241021	090914	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3680	0	3	0.00	0	0	0.00	0	0	0	4780	2580	3680	0.00	0.41	0	0	3793	3736	3678	3621	3563	3707	3592	77	1100	500	2570	5	1	15392808	566	-6.85	1.38	12	0.00	-537.00	2658.00	6090	20231017	-39.57	2700	20240805	36.30	5210	-29.37	20240110	2700	36.30	20240805	6080	-39.47	20231025	2700	36.30	20240805	0.00	N	173940	500	76 억		62399	N	N	0	N	00	N
73	20241018	160912	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3680	-5	5	-0.14	28562550	7797	106.26	3685	3735	3620	4790	2580	3685	3663.27	0.41	0	-692	3778	3731	3693	3646	3608	3712	3627	77	1105	500	2570	5	1	15392808	566	-6.85	1.38	12	0.05	-537.00	2658.00	6090	20231017	-39.57	2700	20240805	36.30	5210	-29.37	20240110	2700	36.30	20240805	6080	-39.47	20231018	2700	36.30	20240805	0.00	N	173940	500	76 억		63091	N	N	0	N	00	N
74	20241018	150936	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3650	-35	5	-0.95	24958630	6810	92.80	3685	3735	3620	4790	2580	3685	3665.00	0.41	0	-692	3778	3731	3693	3646	3608	3712	3627	77	1105	500	2570	5	1	15392808	562	-6.80	1.37	12	0.04	-537.00	2658.00	6090	20231017	-40.07	2700	20240805	35.19	5210	-29.94	20240110	2700	35.19	20240805	6080	-39.97	20231018	2700	35.19	20240805	0.00	N	173940	500	76 억		63091	N	N	0	N	00	N
75	20241018	140936	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3620	-65	5	-1.76	22914105	6246	85.12	3685	3735	3620	4790	2580	3685	3668.60	0.41	0	-692	3778	3731	3693	3646	3608	3712	3627	77	1105	500	2570	5	1	15392808	557	-6.74	1.36	12	0.04	-537.00	2658.00	6090	20231017	-40.56	2700	20240805	34.07	5210	-30.52	20240110	2700	34.07	20240805	6080	-40.46	20231018	2700	34.07	20240805	0.00	N	173940	500	76 억		63091	N	N	0	N	00	N
76	20241018	130922	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3665	-20	5	-0.54	18517895	5035	68.62	3685	3735	3640	4790	2580	3685	3677.83	0.41	0	-692	3778	3731	3693	3646	3608	3712	3627	77	1105	500	2570	5	1	15392808	564	-6.82	1.38	12	0.03	-537.00	2658.00	6090	20231017	-39.82	2700	20240805	35.74	5210	-29.65	20240110	2700	35.74	20240805	6080	-39.72	20231018	2700	35.74	20240805	0.00	N	173940	500	76 억		63091	N	N	0	N	00	N
77	20241018	120933	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3675	-10	5	-0.27	15775355	4284	58.38	3685	3735	3640	4790	2580	3685	3682.39	0.41	0	-692	3778	3731	3693	3646	3608	3712	3627	77	1105	500	2570	5	1	15392808	566	-6.84	1.38	12	0.03	-537.00	2658.00	6090	20231017	-39.66	2700	20240805	36.11	5210	-29.46	20240110	2700	36.11	20240805	6080	-39.56	20231018	2700	36.11	20240805	0.00	N	173940	500	76 억		63091	N	N	0	N	00	N
78	20241018	110932	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3675	-10	5	-0.27	15727580	4271	58.20	3685	3735	3640	4790	2580	3685	3682.41	0.41	0	-692	3778	3731	3693	3646	3608	3712	3627	77	1105	500	2570	5	1	15392808	566	-6.84	1.38	12	0.03	-537.00	2658.00	6090	20231017	-39.66	2700	20240805	36.11	5210	-29.46	20240110	2700	36.11	20240805	6080	-39.56	20231018	2700	36.11	20240805	0.00	N	173940	500	76 억		63091	N	N	0	N	00	N
79	20241018	100916	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3670	-15	5	-0.41	13991550	3799	51.77	3685	3735	3640	4790	2580	3685	3682.96	0.41	0	-689	3778	3731	3693	3646	3608	3712	3627	77	1105	500	2570	5	1	15392808	565	-6.83	1.38	12	0.02	-537.00	2658.00	6090	20231017	-39.74	2700	20240805	35.93	5210	-29.56	20240110	2700	35.93	20240805	6080	-39.64	20231018	2700	35.93	20240805	0.00	N	173940	500	76 억		63091	N	N	0	N	00	N
80	20241018	090918	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3685	0	3	0.00	0	0	0.00	0	0	0	4790	2580	3685	0.00	0.41	0	0	3778	3731	3693	3646	3608	3712	3627	77	1105	500	2570	5	1	15392808	567	-6.86	1.39	12	0.00	-537.00	2658.00	6090	20231017	-39.49	2700	20240805	36.48	5210	-29.27	20240110	2700	36.48	20240805	6080	-39.39	20231018	2700	36.48	20240805	0.00	N	173940	500	76 억		63091	N	N	0	N	00	N
81	20241017	160916	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3685	-20	5	-0.54	27099720	7338	90.91	3705	3740	3655	4815	2595	3705	3693.07	0.41	0	-102	3841	3772	3676	3607	3511	3807	3642	77	1110	500	2590	5	1	15392808	567	-6.86	1.39	12	0.05	-537.00	2658.00	6090	20231017	-39.49	2700	20240805	36.48	5210	-29.27	20240110	2700	36.48	20240805	6090	-39.49	20231017	2700	36.48	20240805	0.00	N	173940	500	76 억		63193	N	N	0	N	00	N
82	20241017	150918	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3685	-20	5	-0.54	22830920	6180	76.56	3705	3740	3655	4815	2595	3705	3694.32	0.41	0	-86	3841	3772	3676	3607	3511	3807	3642	77	1110	500	2590	5	1	15392808	567	-6.86	1.39	12	0.04	-537.00	2658.00	6090	20231017	-39.49	2700	20240805	36.48	5210	-29.27	20240110	2700	36.48	20240805	6090	-39.49	20231017	2700	36.48	20240805	0.00	N	173940	500	76 억		63193	N	N	0	N	00	N
83	20241017	140921	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3720	15	2	0.40	20238530	5476	67.84	3705	3740	3655	4815	2595	3705	3695.86	0.41	0	-80	3841	3772	3676	3607	3511	3807	3642	77	1110	500	2590	5	1	15392808	573	-6.93	1.40	12	0.04	-537.00	2658.00	6090	20231017	-38.92	2700	20240805	37.78	5210	-28.60	20240110	2700	37.78	20240805	6090	-38.92	20231017	2700	37.78	20240805	0.00	N	173940	500	76 억		63193	N	N	0	N	00	N
84	20241017	130917	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3715	10	2	0.27	18891010	5110	63.31	3705	3740	3655	4815	2595	3705	3696.87	0.41	0	-76	3841	3772	3676	3607	3511	3807	3642	77	1110	500	2590	5	1	15392808	572	-6.92	1.40	12	0.03	-537.00	2658.00	6090	20231017	-39.00	2700	20240805	37.59	5210	-28.69	20240110	2700	37.59	20240805	6090	-39.00	20231017	2700	37.59	20240805	0.00	N	173940	500	76 억		63193	N	N	0	N	00	N
85	20241017	120922	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3695	-10	5	-0.27	17277790	4676	57.93	3705	3740	3655	4815	2595	3705	3694.99	0.41	0	-36	3841	3772	3676	3607	3511	3807	3642	77	1110	500	2590	5	1	15392808	569	-6.88	1.39	12	0.03	-537.00	2658.00	6090	20231017	-39.33	2700	20240805	36.85	5210	-29.08	20240110	2700	36.85	20240805	6090	-39.33	20231017	2700	36.85	20240805	0.00	N	173940	500	76 억		63193	N	N	0	N	00	N
86	20241017	110921	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3675	-30	5	-0.81	16806990	4549	56.36	3705	3740	3655	4815	2595	3705	3694.66	0.41	0	-30	3841	3772	3676	3607	3511	3807	3642	77	1110	500	2590	5	1	15392808	566	-6.84	1.38	12	0.03	-537.00	2658.00	6090	20231017	-39.66	2700	20240805	36.11	5210	-29.46	20240110	2700	36.11	20240805	6090	-39.66	20231017	2700	36.11	20240805	0.00	N	173940	500	76 억		63193	N	N	0	N	00	N
87	20241017	100917	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3700	-5	5	-0.13	16302205	4413	54.67	3705	3740	3655	4815	2595	3705	3694.13	0.41	0	-35	3841	3772	3676	3607	3511	3807	3642	77	1110	500	2590	5	1	15392808	570	-6.89	1.39	12	0.03	-537.00	2658.00	6090	20231017	-39.24	2700	20240805	37.04	5210	-28.98	20240110	2700	37.04	20240805	6090	-39.24	20231017	2700	37.04	20240805	0.00	N	173940	500	76 억		63193	N	N	0	N	00	N
88	20241017	090911	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3705	0	3	0.00	503880	136	1.68	3705	3705	3705	4815	2595	3705	3705.00	0.41	0	-15	3841	3772	3676	3607	3511	3807	3642	77	1110	500	2590	5	1	15392808	570	-6.90	1.39	12	0.00	-537.00	2658.00	6090	20231017	-39.16	2700	20240805	37.22	5210	-28.89	20240110	2700	37.22	20240805	6090	-39.16	20231017	2700	37.22	20240805	0.00	N	173940	500	76 억		63193	N	N	0	N	00	N
89	20241016	160908	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3705	10	2	0.27	29659095	8072	20.12	3695	3745	3580	4800	2590	3695	3674.32	0.41	0	-71	3788	3741	3648	3601	3508	3765	3625	77	1105	500	2580	5	1	15392808	570	-6.90	1.39	12	0.05	-537.00	2658.00	6090	20231017	-39.16	2700	20240805	37.22	5210	-28.89	20240110	2700	37.22	20240805	6090	-39.16	20231017	2700	37.22	20240805	0.00	N	173940	500	76 억		63296	N	N	0	N	00	N
90	20241016	150912	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3700	5	2	0.14	29284890	7971	19.86	3695	3745	3580	4800	2590	3695	3673.93	0.41	0	-68	3788	3741	3648	3601	3508	3765	3625	77	1105	500	2580	5	1	15392808	570	-6.89	1.39	12	0.05	-537.00	2658.00	6090	20231017	-39.24	2700	20240805	37.04	5210	-28.98	20240110	2700	37.04	20240805	6090	-39.24	20231017	2700	37.04	20240805	0.00	N	173940	500	76 억		63296	N	N	0	N	00	N
91	20241016	140914	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3695	0	3	0.00	27852005	7582	18.89	3695	3745	3580	4800	2590	3695	3673.44	0.41	0	-28	3788	3741	3648	3601	3508	3765	3625	77	1105	500	2580	5	1	15392808	569	-6.88	1.39	12	0.05	-537.00	2658.00	6090	20231017	-39.33	2700	20240805	36.85	5210	-29.08	20240110	2700	36.85	20240805	6090	-39.33	20231017	2700	36.85	20240805	0.00	N	173940	500	76 억		63296	N	N	0	N	00	N
92	20241016	130910	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3685	-10	5	-0.27	27183155	7401	18.44	3695	3745	3580	4800	2590	3695	3672.90	0.41	0	-11	3788	3741	3648	3601	3508	3765	3625	77	1105	500	2580	5	1	15392808	567	-6.86	1.39	12	0.05	-537.00	2658.00	6090	20231017	-39.49	2700	20240805	36.48	5210	-29.27	20240110	2700	36.48	20240805	6090	-39.49	20231017	2700	36.48	20240805	0.00	N	173940	500	76 억		63296	N	N	0	N	00	N
93	20241016	120910	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3705	10	2	0.27	19443760	5304	13.22	3695	3745	3580	4800	2590	3695	3665.87	0.41	0	-12	3788	3741	3648	3601	3508	3765	3625	77	1105	500	2580	5	1	15392808	570	-6.90	1.39	12	0.03	-537.00	2658.00	6090	20231017	-39.16	2700	20240805	37.22	5210	-28.89	20240110	2700	37.22	20240805	6090	-39.16	20231017	2700	37.22	20240805	0.00	N	173940	500	76 억		63296	N	N	0	N	00	N
94	20241016	110908	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3645	-50	5	-1.35	9930730	2734	6.81	3695	3695	3580	4800	2590	3695	3632.31	0.41	0	236	3788	3741	3648	3601	3508	3765	3625	77	1105	500	2580	5	1	15392808	561	-6.79	1.37	12	0.02	-537.00	2658.00	6090	20231017	-40.15	2700	20240805	35.00	5210	-30.04	20240110	2700	35.00	20240805	6090	-40.15	20231017	2700	35.00	20240805	0.00	N	173940	500	76 억		63296	N	N	0	N	00	N
95	20241016	100908	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3655	-40	5	-1.08	8942885	2463	6.14	3695	3695	3580	4800	2590	3695	3630.89	0.41	0	237	3788	3741	3648	3601	3508	3765	3625	77	1105	500	2580	5	1	15392808	563	-6.81	1.38	12	0.02	-537.00	2658.00	6090	20231017	-39.98	2700	20240805	35.37	5210	-29.85	20240110	2700	35.37	20240805	6090	-39.98	20231017	2700	35.37	20240805	0.00	N	173940	500	76 억		63296	N	N	0	N	00	N
96	20241016	090910	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3695	0	3	0.00	3695	1	0.00	3695	3695	3695	4800	2590	3695	3695.00	0.41	0	-1	3788	3741	3648	3601	3508	3765	3625	77	1105	500	2580	5	1	15392808	569	-6.88	1.39	12	0.00	-537.00	2658.00	6090	20231017	-39.33	2700	20240805	36.85	5210	-29.08	20240110	2700	36.85	20240805	6090	-39.33	20231017	2700	36.85	20240805	0.00	N	173940	500	76 억		63296	N	N	0	N	00	N
97	20241015	160905	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3695	15	2	0.41	144865420	40129	93.81	3645	3695	3555	4780	2580	3680	3609.99	0.42	0	-1104	3816	3747	3626	3557	3436	3687	3497	77	1100	500	2570	5	1	15392808	569	-6.88	1.39	12	0.26	-537.00	2658.00	6090	20231017	-39.33	2700	20240805	36.85	5210	-29.08	20240110	2700	36.85	20240805	6090	-39.33	20231017	2700	36.85	20240805	0.00	N	173940	500	76 억		64378	N	N	0	N	00	N
98	20241015	150912	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3670	-10	5	-0.27	141369145	39180	91.60	3645	3695	3555	4780	2580	3680	3608.20	0.42	0	-616	3816	3747	3626	3557	3436	3687	3497	77	1100	500	2570	5	1	15392808	565	-6.83	1.38	12	0.25	-537.00	2658.00	6090	20231017	-39.74	2700	20240805	35.93	5210	-29.56	20240110	2700	35.93	20240805	6090	-39.74	20231017	2700	35.93	20240805	0.00	N	173940	500	76 억		64378	N	N	0	N	00	N
99	20241015	140911	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3590	-90	5	-2.45	119810145	33179	77.57	3645	3695	3555	4780	2580	3680	3611.02	0.42	0	-549	3816	3747	3626	3557	3436	3687	3497	77	1100	500	2570	5	1	15392808	553	-6.69	1.35	12	0.22	-537.00	2658.00	6090	20231017	-41.05	2700	20240805	32.96	5210	-31.09	20240110	2700	32.96	20240805	6090	-41.05	20231017	2700	32.96	20240805	0.00	N	173940	500	76 억		64378	N	N	0	N	00	N
100	20241015	130908	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3615	-65	5	-1.77	89047925	24630	57.58	3645	3695	3555	4780	2580	3680	3615.43	0.42	0	-244	3816	3747	3626	3557	3436	3687	3497	77	1100	500	2570	5	1	15392808	556	-6.73	1.36	12	0.16	-537.00	2658.00	6090	20231017	-40.64	2700	20240805	33.89	5210	-30.61	20240110	2700	33.89	20240805	6090	-40.64	20231017	2700	33.89	20240805	0.00	N	173940	500	76 억		64378	N	N	0	N	00	N
101	20241015	120910	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3650	-30	5	-0.82	50327985	13900	32.50	3645	3695	3555	4780	2580	3680	3620.72	0.42	0	-262	3816	3747	3626	3557	3436	3687	3497	77	1100	500	2570	5	1	15392808	562	-6.80	1.37	12	0.09	-537.00	2658.00	6090	20231017	-40.07	2700	20240805	35.19	5210	-29.94	20240110	2700	35.19	20240805	6090	-40.07	20231017	2700	35.19	20240805	0.00	N	173940	500	76 억		64378	N	N	0	N	00	N
102	20241015	110917	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3605	-75	5	-2.04	22328190	6188	14.47	3645	3695	3555	4780	2580	3680	3608.30	0.42	0	121	3816	3747	3626	3557	3436	3687	3497	77	1100	500	2570	5	1	15392808	555	-6.71	1.36	12	0.04	-537.00	2658.00	6090	20231017	-40.80	2700	20240805	33.52	5210	-30.81	20240110	2700	33.52	20240805	6090	-40.80	20231017	2700	33.52	20240805	0.00	N	173940	500	76 억		64378	N	N	0	N	00	N
103	20241015	100912	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3620	-60	5	-1.63	12878395	3576	8.36	3645	3680	3555	4780	2580	3680	3601.34	0.42	0	-107	3816	3747	3626	3557	3436	3687	3497	77	1100	500	2570	5	1	15392808	557	-6.74	1.36	12	0.02	-537.00	2658.00	6090	20231017	-40.56	2700	20240805	34.07	5210	-30.52	20240110	2700	34.07	20240805	6090	-40.56	20231017	2700	34.07	20240805	0.00	N	173940	500	76 억		64378	N	N	0	N	00	N
104	20241015	090907	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3680	0	3	0.00	218735	60	0.14	3645	3680	3645	4780	2580	3680	3645.58	0.42	0	49	3816	3747	3626	3557	3436	3687	3497	77	1100	500	2570	5	1	15392808	566	-6.85	1.38	12	0.00	-537.00	2658.00	6090	20231017	-39.57	2700	20240805	36.30	5210	-29.37	20240110	2700	36.30	20240805	6090	-39.57	20231017	2700	36.30	20240805	0.00	N	173940	500	76 억		64378	N	N	0	N	00	N
105	20241014	160847	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3680	-30	5	-0.81	155593790	42775	278.88	3685	3695	3505	4820	2600	3710	3637.49	0.42	0	20	3843	3776	3703	3636	3563	3810	3670	77	1110	500	2590	5	1	15392808	566	-6.85	1.38	12	0.28	-537.00	2658.00	6090	20231017	-39.57	2700	20240805	36.30	5210	-29.37	20240110	2700	36.30	20240805	6090	-39.57	20231017	2700	36.30	20240805	0.00	N	173940	500	76 억		64558	N	N	0	N	00	N
106	20241014	150858	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3660	-50	5	-1.35	151583795	41684	271.77	3685	3695	3505	4820	2600	3710	3636.50	0.42	0	401	3843	3776	3703	3636	3563	3810	3670	77	1110	500	2590	5	1	15392808	563	-6.82	1.38	12	0.27	-537.00	2658.00	6090	20231017	-39.90	2700	20240805	35.56	5210	-29.75	20240110	2700	35.56	20240805	6090	-39.90	20231017	2700	35.56	20240805	0.00	N	173940	500	76 억		64558	N	N	0	N	00	N
107	20241014	140857	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3595	-115	5	-3.10	129588710	35657	232.47	3685	3695	3505	4820	2600	3710	3634.31	0.42	0	453	3843	3776	3703	3636	3563	3810	3670	77	1110	500	2590	5	1	15392808	553	-6.69	1.35	12	0.23	-537.00	2658.00	6090	20231017	-40.97	2700	20240805	33.15	5210	-31.00	20240110	2700	33.15	20240805	6090	-40.97	20231017	2700	33.15	20240805	0.00	N	173940	500	76 억		64558	N	N	0	N	00	N
108	20241014	130856	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3690	-20	5	-0.54	89013370	24445	159.38	3685	3695	3505	4820	2600	3710	3641.37	0.42	0	265	3843	3776	3703	3636	3563	3810	3670	77	1110	500	2590	5	1	15392808	568	-6.87	1.39	12	0.16	-537.00	2658.00	6090	20231017	-39.41	2700	20240805	36.67	5210	-29.17	20240110	2700	36.67	20240805	6090	-39.41	20231017	2700	36.67	20240805	0.00	N	173940	500	76 억		64558	N	N	0	N	00	N
109	20241014	120849	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3640	-70	5	-1.89	19143065	5273	34.38	3685	3695	3505	4820	2600	3710	3630.39	0.42	0	114	3843	3776	3703	3636	3563	3810	3670	77	1110	500	2590	5	1	15392808	560	-6.78	1.37	12	0.03	-537.00	2658.00	6090	20231017	-40.23	2700	20240805	34.81	5210	-30.13	20240110	2700	34.81	20240805	6090	-40.23	20231017	2700	34.81	20240805	0.00	N	173940	500	76 억		64558	N	N	0	N	00	N
110	20241014	110847	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3660	-50	5	-1.35	11756785	3254	21.22	3685	3685	3505	4820	2600	3710	3613.03	0.42	0	362	3843	3776	3703	3636	3563	3810	3670	77	1110	500	2590	5	1	15392808	563	-6.82	1.38	12	0.02	-537.00	2658.00	6090	20231017	-39.90	2700	20240805	35.56	5210	-29.75	20240110	2700	35.56	20240805	6090	-39.90	20231017	2700	35.56	20240805	0.00	N	173940	500	76 억		64558	N	N	0	N	00	N
111	20241014	100850	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3650	-60	5	-1.62	9559915	2652	17.29	3685	3685	3505	4820	2600	3710	3604.79	0.42	0	461	3843	3776	3703	3636	3563	3810	3670	77	1110	500	2590	5	1	15392808	562	-6.80	1.37	12	0.02	-537.00	2658.00	6090	20231017	-40.07	2700	20240805	35.19	5210	-29.94	20240110	2700	35.19	20240805	6090	-40.07	20231017	2700	35.19	20240805	0.00	N	173940	500	76 억		64558	N	N	0	N	00	N
112	20241014	090853	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3600	-110	5	-2.96	4151785	1167	7.61	3685	3685	3505	4820	2600	3710	3557.66	0.42	0	100	3843	3776	3703	3636	3563	3810	3670	77	1110	500	2590	5	1	15392808	554	-6.70	1.35	12	0.01	-537.00	2658.00	6090	20231017	-40.89	2700	20240805	33.33	5210	-30.90	20240110	2700	33.33	20240805	6090	-40.89	20231017	2700	33.33	20240805	0.00	N	173940	500	76 억		64558	N	N	0	N	00	N
113	20241011	160834	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3710	70	2	1.92	56540855	15337	203.46	3640	3770	3630	4730	2550	3640	3686.57	0.42	0	2	3896	3767	3651	3522	3406	3710	3465	77	1090	500	2540	5	1	15392808	571	-6.91	1.40	12	0.10	-537.00	2658.00	6090	20231017	-39.08	2700	20240805	37.41	5210	-28.79	20240110	2700	37.41	20240805	6090	-39.08	20231017	2700	37.41	20240805	0.00	N	173940	500	76 억		64556	N	N	0	N	00	N
114	20241011	150848	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3630	-10	5	-0.27	54431275	14759	195.79	3640	3770	3630	4730	2550	3640	3688.01	0.42	0	66	3896	3767	3651	3522	3406	3710	3465	77	1090	500	2540	5	1	15392808	559	-6.76	1.37	12	0.10	-537.00	2658.00	6090	20231017	-40.39	2700	20240805	34.44	5210	-30.33	20240110	2700	34.44	20240805	6090	-40.39	20231017	2700	34.44	20240805	0.00	N	173940	500	76 억		64556	N	N	0	N	00	N
115	20241011	140850	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3660	20	2	0.55	51634780	13992	185.62	3640	3770	3640	4730	2550	3640	3690.31	0.42	0	120	3896	3767	3651	3522	3406	3710	3465	77	1090	500	2540	5	1	15392808	563	-6.82	1.38	12	0.09	-537.00	2658.00	6090	20231017	-39.90	2700	20240805	35.56	5210	-29.75	20240110	2700	35.56	20240805	6090	-39.90	20231017	2700	35.56	20240805	0.00	N	173940	500	76 억		64556	N	N	0	N	00	N
116	20241011	130851	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3660	20	2	0.55	49238350	13338	176.94	3640	3770	3640	4730	2550	3640	3691.58	0.42	0	123	3896	3767	3651	3522	3406	3710	3465	77	1090	500	2540	5	1	15392808	563	-6.82	1.38	12	0.09	-537.00	2658.00	6090	20231017	-39.90	2700	20240805	35.56	5210	-29.75	20240110	2700	35.56	20240805	6090	-39.90	20231017	2700	35.56	20240805	0.00	N	173940	500	76 억		64556	N	N	0	N	00	N
117	20241011	120844	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3640	0	3	0.00	48821110	13224	175.43	3640	3770	3640	4730	2550	3640	3691.86	0.42	0	127	3896	3767	3651	3522	3406	3710	3465	77	1090	500	2540	5	1	15392808	560	-6.78	1.37	12	0.09	-537.00	2658.00	6090	20231017	-40.23	2700	20240805	34.81	5210	-30.13	20240110	2700	34.81	20240805	6090	-40.23	20231017	2700	34.81	20240805	0.00	N	173940	500	76 억		64556	N	N	0	N	00	N
118	20241011	110845	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3680	40	2	1.10	27027025	7321	97.12	3640	3770	3640	4730	2550	3640	3691.71	0.42	0	158	3896	3767	3651	3522	3406	3710	3465	77	1090	500	2540	5	1	15392808	566	-6.85	1.38	12	0.05	-537.00	2658.00	6090	20231017	-39.57	2700	20240805	36.30	5210	-29.37	20240110	2700	36.30	20240805	6090	-39.57	20231017	2700	36.30	20240805	0.00	N	173940	500	76 억		64556	N	N	0	N	00	N
119	20241011	100853	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3685	45	2	1.24	12137425	3288	43.62	3640	3770	3640	4730	2550	3640	3691.43	0.42	0	276	3896	3767	3651	3522	3406	3710	3465	77	1090	500	2540	5	1	15392808	567	-6.86	1.39	12	0.02	-537.00	2658.00	6090	20231017	-39.49	2700	20240805	36.48	5210	-29.27	20240110	2700	36.48	20240805	6090	-39.49	20231017	2700	36.48	20240805	0.00	N	173940	500	76 억		64556	N	N	0	N	00	N
120	20241011	090850	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3640	0	3	0.00	553280	152	2.02	3640	3640	3640	4730	2550	3640	3640.00	0.42	0	-19	3896	3767	3651	3522	3406	3710	3465	77	1090	500	2540	5	1	15392808	560	-6.78	1.37	12	0.00	-537.00	2658.00	6090	20231017	-40.23	2700	20240805	34.81	5210	-30.13	20240110	2700	34.81	20240805	6090	-40.23	20231017	2700	34.81	20240805	0.00	N	173940	500	76 억		64556	N	N	0	N	00	N
121	20241010	160907	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3640	65	2	1.82	27158015	7538	40.34	3780	3780	3535	4645	2505	3575	3602.81	0.42	0	-16	3628	3601	3553	3526	3478	3615	3540	77	1070	500	2500	5	1	15392808	560	-6.78	1.37	12	0.05	-537.00	2658.00	6090	20231017	-40.23	2700	20240805	34.81	5210	-30.13	20240110	2700	34.81	20240805	6090	-40.23	20231017	2700	34.81	20240805	0.00	N	173940	500	76 억		64572	N	N	0	N	00	N
122	20241010	150923	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3600	25	2	0.70	20100940	5586	29.89	3780	3780	3535	4645	2505	3575	3598.45	0.42	0	8	3628	3601	3553	3526	3478	3615	3540	77	1070	500	2500	5	1	15392808	554	-6.70	1.35	12	0.04	-537.00	2658.00	6090	20231017	-40.89	2700	20240805	33.33	5210	-30.90	20240110	2700	33.33	20240805	6090	-40.89	20231017	2700	33.33	20240805	0.00	N	173940	500	76 억		64572	N	N	0	N	00	N
123	20241010	140916	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3620	45	2	1.26	19650115	5461	29.22	3780	3780	3535	4645	2505	3575	3598.26	0.42	0	62	3628	3601	3553	3526	3478	3615	3540	77	1070	500	2500	5	1	15392808	557	-6.74	1.36	12	0.04	-537.00	2658.00	6090	20231017	-40.56	2700	20240805	34.07	5210	-30.52	20240110	2700	34.07	20240805	6090	-40.56	20231017	2700	34.07	20240805	0.00	N	173940	500	76 억		64572	N	N	0	N	00	N
124	20241010	130913	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3625	50	2	1.40	19559615	5436	29.09	3780	3780	3535	4645	2505	3575	3598.16	0.42	0	62	3628	3601	3553	3526	3478	3615	3540	77	1070	500	2500	5	1	15392808	558	-6.75	1.36	12	0.04	-537.00	2658.00	6090	20231017	-40.48	2700	20240805	34.26	5210	-30.42	20240110	2700	34.26	20240805	6090	-40.48	20231017	2700	34.26	20240805	0.00	N	173940	500	76 억		64572	N	N	0	N	00	N
125	20241010	120914	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3625	50	2	1.40	19280340	5359	28.68	3780	3780	3535	4645	2505	3575	3597.75	0.42	0	104	3628	3601	3553	3526	3478	3615	3540	77	1070	500	2500	5	1	15392808	558	-6.75	1.36	12	0.03	-537.00	2658.00	6090	20231017	-40.48	2700	20240805	34.26	5210	-30.42	20240110	2700	34.26	20240805	6090	-40.48	20231017	2700	34.26	20240805	0.00	N	173940	500	76 억		64572	N	N	0	N	00	N
126	20241010	110913	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3620	45	2	1.26	18163250	5050	27.02	3780	3780	3535	4645	2505	3575	3596.68	0.42	0	144	3628	3601	3553	3526	3478	3615	3540	77	1070	500	2500	5	1	15392808	557	-6.74	1.36	12	0.03	-537.00	2658.00	6090	20231017	-40.56	2700	20240805	34.07	5210	-30.52	20240110	2700	34.07	20240805	6090	-40.56	20231017	2700	34.07	20240805	0.00	N	173940	500	76 억		64572	N	N	0	N	00	N
127	20241010	100911	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3575	0	3	0.00	17175550	4777	25.56	3780	3780	3535	4645	2505	3575	3595.47	0.42	0	249	3628	3601	3553	3526	3478	3615	3540	77	1070	500	2500	5	1	15392808	550	-6.66	1.34	12	0.03	-537.00	2658.00	6090	20231017	-41.30	2700	20240805	32.41	5210	-31.38	20240110	2700	32.41	20240805	6090	-41.30	20231017	2700	32.41	20240805	0.00	N	173940	500	76 억		64572	N	N	0	N	00	N
128	20241010	090915	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3640	65	2	1.82	2186820	597	3.19	3780	3780	3580	4645	2505	3575	3663.02	0.42	0	-100	3628	3601	3553	3526	3478	3615	3540	77	1070	500	2500	5	1	15392808	560	-6.78	1.37	12	0.00	-537.00	2658.00	6090	20231017	-40.23	2700	20240805	34.81	5210	-30.13	20240110	2700	34.81	20240805	6090	-40.23	20231017	2700	34.81	20240805	0.00	N	173940	500	76 억		64572	N	N	0	N	00	N
129	20241008	160906	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3575	0	3	0.00	66144910	18687	64.11	3540	3580	3505	4645	2505	3575	3539.62	0.42	0	-449	3685	3630	3540	3485	3395	3657	3512	77	1070	500	2500	5	1	15392808	550	-6.66	1.34	12	0.12	-537.00	2658.00	6090	20231017	-41.30	2700	20240805	32.41	5210	-31.38	20240110	2700	32.41	20240805	6090	-41.30	20231017	2700	32.41	20240805	0.00	N	173940	500	76 억		65021	N	N	0	N	00	N
130	20241008	150913	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3530	-45	5	-1.26	62428000	17643	60.52	3540	3580	3505	4645	2505	3575	3538.40	0.42	0	-40	3685	3630	3540	3485	3395	3657	3512	77	1070	500	2500	5	1	15392808	543	-6.57	1.33	12	0.11	-537.00	2658.00	6090	20231017	-42.04	2700	20240805	30.74	5210	-32.25	20240110	2700	30.74	20240805	6090	-42.04	20231017	2700	30.74	20240805	0.00	N	173940	500	76 억		65021	N	N	0	N	00	N
131	20241008	140909	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3575	0	3	0.00	56131090	15867	54.43	3540	3580	3505	4645	2505	3575	3537.60	0.42	0	-40	3685	3630	3540	3485	3395	3657	3512	77	1070	500	2500	5	1	15392808	550	-6.66	1.34	12	0.10	-537.00	2658.00	6090	20231017	-41.30	2700	20240805	32.41	5210	-31.38	20240110	2700	32.41	20240805	6090	-41.30	20231017	2700	32.41	20240805	0.00	N	173940	500	76 억		65021	N	N	0	N	00	N
132	20241008	130908	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3555	-20	5	-0.56	49302910	13957	47.88	3540	3580	3505	4645	2505	3575	3532.49	0.42	0	-40	3685	3630	3540	3485	3395	3657	3512	77	1070	500	2500	5	1	15392808	547	-6.62	1.34	12	0.09	-537.00	2658.00	6090	20231017	-41.63	2700	20240805	31.67	5210	-31.77	20240110	2700	31.67	20240805	6090	-41.63	20231017	2700	31.67	20240805	0.00	N	173940	500	76 억		65021	N	N	0	N	00	N
133	20241008	120909	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3570	-5	5	-0.14	48562955	13750	47.17	3540	3580	3505	4645	2505	3575	3531.85	0.42	0	-40	3685	3630	3540	3485	3395	3657	3512	77	1070	500	2500	5	1	15392808	550	-6.65	1.34	12	0.09	-537.00	2658.00	6090	20231017	-41.38	2700	20240805	32.22	5210	-31.48	20240110	2700	32.22	20240805	6090	-41.38	20231017	2700	32.22	20240805	0.00	N	173940	500	76 억		65021	N	N	0	N	00	N
134	20241008	110907	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3505	-70	5	-1.96	7166535	2033	6.97	3540	3580	3505	4645	2505	3575	3525.10	0.42	0	29	3685	3630	3540	3485	3395	3657	3512	77	1070	500	2500	5	1	15392808	540	-6.53	1.32	12	0.01	-537.00	2658.00	6090	20231017	-42.45	2700	20240805	29.81	5210	-32.73	20240110	2700	29.81	20240805	6090	-42.45	20231017	2700	29.81	20240805	0.00	N	173940	500	76 억		65021	N	N	0	N	00	N
135	20241008	100910	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3515	-60	5	-1.68	3433425	971	3.33	3540	3580	3505	4645	2505	3575	3535.97	0.42	0	31	3685	3630	3540	3485	3395	3657	3512	77	1070	500	2500	5	1	15392808	541	-6.55	1.32	12	0.01	-537.00	2658.00	6090	20231017	-42.28	2700	20240805	30.19	5210	-32.53	20240110	2700	30.19	20240805	6090	-42.28	20231017	2700	30.19	20240805	0.00	N	173940	500	76 억		65021	N	N	0	N	00	N
136	20241008	090909	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3545	-30	5	-0.84	194745	55	0.19	3540	3545	3540	4645	2505	3575	3540.82	0.42	0	-39	3685	3630	3540	3485	3395	3657	3512	77	1070	500	2500	5	1	15392808	546	-6.60	1.33	12	0.00	-537.00	2658.00	6090	20231017	-41.79	2700	20240805	31.30	5210	-31.96	20240110	2700	31.30	20240805	6090	-41.79	20231017	2700	31.30	20240805	0.00	N	173940	500	76 억		65021	N	N	0	N	00	N
137	20241007	160919	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3575	50	2	1.42	102290480	29150	130.89	3505	3595	3450	4580	2470	3525	3509.11	0.42	0	128	3751	3637	3571	3457	3391	3605	3425	77	1055	500	2460	5	1	15392808	550	-6.66	1.34	12	0.19	-537.00	2658.00	6090	20231017	-41.30	2700	20240805	32.41	5210	-31.38	20240110	2700	32.41	20240805	6090	-41.30	20231017	2700	32.41	20240805	0.00	N	173940	500	76 억		64893	N	N	0	N	00	N
138	20241007	150840	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3500	-25	5	-0.71	96064630	27390	122.99	3505	3595	3450	4580	2470	3525	3507.29	0.42	0	832	3751	3637	3571	3457	3391	3605	3425	77	1055	500	2460	5	1	15392808	539	-6.52	1.32	12	0.18	-537.00	2658.00	6090	20231017	-42.53	2700	20240805	29.63	5210	-32.82	20240110	2700	29.63	20240805	6090	-42.53	20231017	2700	29.63	20240805	0.00	N	173940	500	76 억		64893	N	N	0	N	00	N
139	20241007	140909	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3515	-10	5	-0.28	88276275	25166	113.00	3505	3595	3450	4580	2470	3525	3507.76	0.42	0	1124	3751	3637	3571	3457	3391	3605	3425	77	1055	500	2460	5	1	15392808	541	-6.55	1.32	12	0.16	-537.00	2658.00	6090	20231017	-42.28	2700	20240805	30.19	5210	-32.53	20240110	2700	30.19	20240805	6090	-42.28	20231017	2700	30.19	20240805	0.00	N	173940	500	76 억		64893	N	N	0	N	00	N
140	20241007	130837	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3530	5	2	0.14	46953710	13327	59.84	3505	3595	3470	4580	2470	3525	3523.20	0.42	0	540	3751	3637	3571	3457	3391	3605	3425	77	1055	500	2460	5	1	15392808	543	-6.57	1.33	12	0.09	-537.00	2658.00	6090	20231017	-42.04	2700	20240805	30.74	5210	-32.25	20240110	2700	30.74	20240805	6090	-42.04	20231017	2700	30.74	20240805	0.00	N	173940	500	76 억		64893	N	N	0	N	00	N
141	20241007	120913	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3550	25	2	0.71	38927985	11064	49.68	3505	3595	3470	4580	2470	3525	3518.44	0.42	0	517	3751	3637	3571	3457	3391	3605	3425	77	1055	500	2460	5	1	15392808	546	-6.61	1.34	12	0.07	-537.00	2658.00	6090	20231017	-41.71	2700	20240805	31.48	5210	-31.86	20240110	2700	31.48	20240805	6090	-41.71	20231017	2700	31.48	20240805	0.00	N	173940	500	76 억		64893	N	N	0	N	00	N
142	20241007	110826	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3555	30	2	0.85	38906640	11058	49.65	3505	3595	3470	4580	2470	3525	3518.42	0.42	0	515	3751	3637	3571	3457	3391	3605	3425	77	1055	500	2460	5	1	15392808	547	-6.62	1.34	12	0.07	-537.00	2658.00	6090	20231017	-41.63	2700	20240805	31.67	5210	-31.77	20240110	2700	31.67	20240805	6090	-41.63	20231017	2700	31.67	20240805	0.00	N	173940	500	76 억		64893	N	N	0	N	00	N
143	20241007	100824	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3580	55	2	1.56	37972610	10797	48.48	3505	3595	3470	4580	2470	3525	3516.96	0.42	0	539	3751	3637	3571	3457	3391	3605	3425	77	1055	500	2460	5	1	15392808	551	-6.67	1.35	12	0.07	-537.00	2658.00	6090	20231017	-41.22	2700	20240805	32.59	5210	-31.29	20240110	2700	32.59	20240805	6090	-41.22	20231017	2700	32.59	20240805	0.00	N	173940	500	76 억		64893	N	N	0	N	00	N
144	20241007	090901	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3490	-35	5	-0.99	6350865	1818	8.16	3505	3525	3490	4580	2470	3525	3493.33	0.42	0	244	3751	3637	3571	3457	3391	3605	3425	77	1055	500	2460	5	1	15392808	537	-6.50	1.31	12	0.01	-537.00	2658.00	6090	20231017	-42.69	2700	20240805	29.26	5210	-33.01	20240110	2700	29.26	20240805	6090	-42.69	20231017	2700	29.26	20240805	0.00	N	173940	500	76 억		64893	N	N	0	N	00	N
145	20241004	160800	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3525	-25	5	-0.70	76397880	21455	127.76	3550	3685	3505	4615	2485	3550	3560.93	0.43	0	-1345	3656	3602	3541	3487	3426	3572	3457	77	1065	500	2480	5	1	15392808	543	-6.56	1.33	12	0.14	-537.00	2658.00	6090	20231017	-42.12	2700	20240805	30.56	5210	-32.34	20240110	2700	30.56	20240805	6090	-42.12	20231017	2700	30.56	20240805	0.00	N	173940	500	76 억		66238	N	N	0	N	00	N
146	20241004	150813	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3575	25	2	0.70	74337120	20871	124.28	3550	3685	3505	4615	2485	3550	3561.74	0.43	0	-1170	3656	3602	3541	3487	3426	3572	3457	77	1065	500	2480	5	1	15392808	550	-6.66	1.34	12	0.14	-537.00	2658.00	6090	20231017	-41.30	2700	20240805	32.41	5210	-31.38	20240110	2700	32.41	20240805	6090	-41.30	20231017	2700	32.41	20240805	0.00	N	173940	500	76 억		66238	N	N	0	N	00	N
147	20241004	140804	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3545	-5	5	-0.14	72511335	20356	121.22	3550	3685	3505	4615	2485	3550	3562.16	0.43	0	-1170	3656	3602	3541	3487	3426	3572	3457	77	1065	500	2480	5	1	15392808	546	-6.60	1.33	12	0.13	-537.00	2658.00	6090	20231017	-41.79	2700	20240805	31.30	5210	-31.96	20240110	2700	31.30	20240805	6090	-41.79	20231017	2700	31.30	20240805	0.00	N	173940	500	76 억		66238	N	N	0	N	00	N
148	20241004	130809	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3550	0	3	0.00	49110210	13775	82.03	3550	3685	3505	4615	2485	3550	3565.17	0.43	0	-906	3656	3602	3541	3487	3426	3572	3457	77	1065	500	2480	5	1	15392808	546	-6.61	1.34	12	0.09	-537.00	2658.00	6090	20231017	-41.71	2700	20240805	31.48	5210	-31.86	20240110	2700	31.48	20240805	6090	-41.71	20231017	2700	31.48	20240805	0.00	N	173940	500	76 억		66238	N	N	0	N	00	N
149	20241004	120808	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3575	25	2	0.70	33423800	9361	55.74	3550	3685	3505	4615	2485	3550	3570.54	0.43	0	-574	3656	3602	3541	3487	3426	3572	3457	77	1065	500	2480	5	1	15392808	550	-6.66	1.34	12	0.06	-537.00	2658.00	6090	20231017	-41.30	2700	20240805	32.41	5210	-31.38	20240110	2700	32.41	20240805	6090	-41.30	20231017	2700	32.41	20240805	0.00	N	173940	500	76 억		66238	N	N	0	N	00	N
150	20241004	110803	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3565	15	2	0.42	25714605	7203	42.89	3550	3685	3505	4615	2485	3550	3569.99	0.43	0	-516	3656	3602	3541	3487	3426	3572	3457	77	1065	500	2480	5	1	15392808	549	-6.64	1.34	12	0.05	-537.00	2658.00	6090	20231017	-41.46	2700	20240805	32.04	5210	-31.57	20240110	2700	32.04	20240805	6090	-41.46	20231017	2700	32.04	20240805	0.00	N	173940	500	76 억		66238	N	N	0	N	00	N
151	20241004	100804	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3590	40	2	1.13	18948170	5310	31.62	3550	3685	3505	4615	2485	3550	3568.39	0.43	0	-451	3656	3602	3541	3487	3426	3572	3457	77	1065	500	2480	5	1	15392808	553	-6.69	1.35	12	0.03	-537.00	2658.00	6090	20231017	-41.05	2700	20240805	32.96	5210	-31.09	20240110	2700	32.96	20240805	6090	-41.05	20231017	2700	32.96	20240805	0.00	N	173940	500	76 억		66238	N	N	0	N	00	N
152	20241004	090806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3550	0	3	0.00	776840	219	1.30	3550	3550	3540	4615	2485	3550	3547.21	0.43	0	-73	3656	3602	3541	3487	3426	3572	3457	77	1065	500	2480	5	1	15392808	546	-6.61	1.34	12	0.00	-537.00	2658.00	6090	20231017	-41.71	2700	20240805	31.48	5210	-31.86	20240110	2700	31.48	20240805	6090	-41.71	20231017	2700	31.48	20240805	0.00	N	173940	500	76 억		66238	N	N	0	N	00	N
153	20241002	160800	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3550	-45	5	-1.25	59040410	16768	60.85	3595	3595	3480	4670	2520	3595	3521.02	0.43	0	-61	3848	3721	3573	3446	3298	3647	3372	77	1075	500	2510	5	1	15392808	546	-6.61	1.34	12	0.11	-537.00	2658.00	6090	20231017	-41.71	2700	20240805	31.48	5210	-31.86	20240110	2700	31.48	20240805	6090	-41.71	20231017	2700	31.48	20240805	0.00	N	173940	500	76 억		66288	N	N	0	N	00	N
154	20241002	150812	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3510	-85	5	-2.36	57841695	16428	59.62	3595	3595	3480	4670	2520	3595	3520.92	0.43	0	-1	3848	3721	3573	3446	3298	3647	3372	77	1075	500	2510	5	1	15392808	540	-6.54	1.32	12	0.11	-537.00	2658.00	6090	20231017	-42.36	2700	20240805	30.00	5210	-32.63	20240110	2700	30.00	20240805	6090	-42.36	20231017	2700	30.00	20240805	0.00	N	173940	500	76 억		66288	N	N	0	N	00	N
155	20241002	140810	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3500	-95	5	-2.64	54257270	15404	55.90	3595	3595	3480	4670	2520	3595	3522.28	0.43	0	4	3848	3721	3573	3446	3298	3647	3372	77	1075	500	2510	5	1	15392808	539	-6.52	1.32	12	0.10	-537.00	2658.00	6090	20231017	-42.53	2700	20240805	29.63	5210	-32.82	20240110	2700	29.63	20240805	6090	-42.53	20231017	2700	29.63	20240805	0.00	N	173940	500	76 억		66288	N	N	0	N	00	N
156	20241002	130800	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3515	-80	5	-2.23	35787055	10146	36.82	3595	3595	3480	4670	2520	3595	3527.21	0.43	0	-180	3848	3721	3573	3446	3298	3647	3372	77	1075	500	2510	5	1	15392808	541	-6.55	1.32	12	0.07	-537.00	2658.00	6090	20231017	-42.28	2700	20240805	30.19	5210	-32.53	20240110	2700	30.19	20240805	6090	-42.28	20231017	2700	30.19	20240805	0.00	N	173940	500	76 억		66288	N	N	0	N	00	N
157	20241002	120800	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3525	-70	5	-1.95	33666285	9547	34.65	3595	3595	3480	4670	2520	3595	3526.37	0.43	0	-105	3848	3721	3573	3446	3298	3647	3372	77	1075	500	2510	5	1	15392808	543	-6.56	1.33	12	0.06	-537.00	2658.00	6090	20231017	-42.12	2700	20240805	30.56	5210	-32.34	20240110	2700	30.56	20240805	6090	-42.12	20231017	2700	30.56	20240805	0.00	N	173940	500	76 억		66288	N	N	0	N	00	N
158	20241002	110751	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3545	-50	5	-1.39	5241740	1491	5.41	3595	3595	3485	4670	2520	3595	3515.59	0.43	0	-116	3848	3721	3573	3446	3298	3647	3372	77	1075	500	2510	5	1	15392808	546	-6.60	1.33	12	0.01	-537.00	2658.00	6090	20231017	-41.79	2700	20240805	31.30	5210	-31.96	20240110	2700	31.30	20240805	6090	-41.79	20231017	2700	31.30	20240805	0.00	N	173940	500	76 억		66288	N	N	0	N	00	N
159	20241002	100748	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3525	-70	5	-1.95	4781105	1361	4.94	3595	3595	3485	4670	2520	3595	3512.94	0.43	0	-78	3848	3721	3573	3446	3298	3647	3372	77	1075	500	2510	5	1	15392808	543	-6.56	1.33	12	0.01	-537.00	2658.00	6090	20231017	-42.12	2700	20240805	30.56	5210	-32.34	20240110	2700	30.56	20240805	6090	-42.12	20231017	2700	30.56	20240805	0.00	N	173940	500	76 억		66288	N	N	0	N	00	N
160	20241002	090749	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3550	-45	5	-1.25	287355	80	0.29	3595	3595	3545	4670	2520	3595	3591.94	0.43	0	-26	3848	3721	3573	3446	3298	3647	3372	77	1075	500	2510	5	1	15392808	546	-6.61	1.34	12	0.00	-537.00	2658.00	6090	20231017	-41.71	2700	20240805	31.48	5210	-31.86	20240110	2700	31.48	20240805	6090	-41.71	20231017	2700	31.48	20240805	0.00	N	173940	500	76 억		66288	N	N	0	N	00	N