KissMeData/200350/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	161023	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14150	-400	5	-2.75	11767598930	819342	321.32	14760	15170	13670	18910	10190	14550	14361.91	4.31	0	-79417	15096	14822	14546	14272	13996	14685	14135	50	4360	500	9310	10	1	9996025	1414	-13.08	2.43	12	8.20	-1082.00	5822.00	24400	20240314	-42.01	9340	20240122	51.50	24400	-42.01	20240314	9340	51.50	20240122	24400	-42.01	20240314	9340	51.50	20240122	4.17	N	200350	500	49 억		431235	N	N	0	N	00	N
3	20241031	151039	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14200	-350	5	-2.41	11596513190	807292	316.59	14760	15170	13670	18910	10190	14550	14364.22	4.31	0	-79805	15096	14822	14546	14272	13996	14685	14135	50	4360	500	9310	10	1	9996025	1419	-13.12	2.44	12	8.08	-1082.00	5822.00	24400	20240314	-41.80	9340	20240122	52.03	24400	-41.80	20240314	9340	52.03	20240122	24400	-41.80	20240314	9340	52.03	20240122	4.17	N	200350	500	49 억		431235	N	N	0	N	00	N
4	20241031	141038	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14390	-160	5	-1.10	11157250750	776605	304.56	14760	15170	13670	18910	10190	14550	14366.20	4.31	0	-75727	15096	14822	14546	14272	13996	14685	14135	50	4360	500	9310	10	1	9996025	1438	-13.30	2.47	12	7.77	-1082.00	5822.00	24400	20240314	-41.02	9340	20240122	54.07	24400	-41.02	20240314	9340	54.07	20240122	24400	-41.02	20240314	9340	54.07	20240122	4.17	N	200350	500	49 억		431235	N	N	0	N	00	N
5	20241031	131037	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14390	-160	5	-1.10	10639459580	740979	290.59	14760	15170	13670	18910	10190	14550	14358.10	4.31	0	-76406	15096	14822	14546	14272	13996	14685	14135	50	4360	500	9310	10	1	9996025	1438	-13.30	2.47	12	7.41	-1082.00	5822.00	24400	20240314	-41.02	9340	20240122	54.07	24400	-41.02	20240314	9340	54.07	20240122	24400	-41.02	20240314	9340	54.07	20240122	4.17	N	200350	500	49 억		431235	N	N	0	N	00	N
6	20241031	121037	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14380	-170	5	-1.17	10094859060	703134	275.74	14760	15170	13670	18910	10190	14550	14356.37	4.31	0	-79416	15096	14822	14546	14272	13996	14685	14135	50	4360	500	9310	10	1	9996025	1437	-13.29	2.47	12	7.03	-1082.00	5822.00	24400	20240314	-41.07	9340	20240122	53.96	24400	-41.07	20240314	9340	53.96	20240122	24400	-41.07	20240314	9340	53.96	20240122	4.17	N	200350	500	49 억		431235	N	N	0	N	00	N
7	20241031	111036	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14070	-480	5	-3.30	9102025990	632825	248.17	14760	15170	13670	18910	10190	14550	14382.61	4.31	0	-78474	15096	14822	14546	14272	13996	14685	14135	50	4360	500	9310	10	1	9996025	1406	-13.00	2.42	12	6.33	-1082.00	5822.00	24400	20240314	-42.34	9340	20240122	50.64	24400	-42.34	20240314	9340	50.64	20240122	24400	-42.34	20240314	9340	50.64	20240122	4.17	N	200350	500	49 억		431235	N	N	0	N	00	N
8	20241031	101036	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14280	-270	5	-1.86	3776221910	260785	102.27	14760	15170	13830	18910	10190	14550	14479.64	4.31	0	-22396	15096	14822	14546	14272	13996	14685	14135	50	4360	500	9310	10	1	9996025	1427	-13.20	2.45	12	2.61	-1082.00	5822.00	24400	20240314	-41.48	9340	20240122	52.89	24400	-41.48	20240314	9340	52.89	20240122	24400	-41.48	20240314	9340	52.89	20240122	4.17	N	200350	500	49 억		431235	N	N	0	N	00	N
9	20241031	091035	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14930	380	2	2.61	1163596680	78533	30.80	14760	15170	14510	18910	10190	14550	14824.04	4.31	0	-1348	15096	14822	14546	14272	13996	14685	14135	50	4360	500	9310	10	1	9996025	1492	-13.80	2.56	12	0.79	-1082.00	5822.00	24400	20240314	-38.81	9340	20240122	59.85	24400	-38.81	20240314	9340	59.85	20240122	24400	-38.81	20240314	9340	59.85	20240122	4.17	N	200350	500	49 억		431235	N	N	0	N	00	N
10	20241030	161033	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14550	130	2	0.90	3647153410	251140	69.71	14620	14820	14270	18740	10100	14420	14522.27	4.69	0	-24588	15320	14870	14120	13670	12920	15095	13895	50	4320	500	9220	10	1	9996025	1454	-13.45	2.50	12	2.51	-1082.00	5822.00	24400	20240314	-40.37	9340	20240122	55.78	24400	-40.37	20240314	9340	55.78	20240122	24400	-40.37	20240314	9340	55.78	20240122	4.12	N	200350	500	49 억		469010	N	N	0	N	00	N
11	20241030	151057	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14600	180	2	1.25	3400753190	234195	65.01	14620	14820	14270	18740	10100	14420	14521.03	4.69	0	-21835	15320	14870	14120	13670	12920	15095	13895	50	4320	500	9220	10	1	9996025	1459	-13.49	2.51	12	2.34	-1082.00	5822.00	24400	20240314	-40.16	9340	20240122	56.32	24400	-40.16	20240314	9340	56.32	20240122	24400	-40.16	20240314	9340	56.32	20240122	4.12	N	200350	500	49 억		469010	N	N	0	N	00	N
12	20241030	141033	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14430	10	2	0.07	3089216280	212713	59.05	14620	14820	14270	18740	10100	14420	14522.93	4.69	0	-18855	15320	14870	14120	13670	12920	15095	13895	50	4320	500	9220	10	1	9996025	1442	-13.34	2.48	12	2.13	-1082.00	5822.00	24400	20240314	-40.86	9340	20240122	54.50	24400	-40.86	20240314	9340	54.50	20240122	24400	-40.86	20240314	9340	54.50	20240122	4.12	N	200350	500	49 억		469010	N	N	0	N	00	N
13	20241030	131040	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14610	190	2	1.32	2507502790	172898	47.99	14620	14820	14270	18740	10100	14420	14502.79	4.69	0	-22657	15320	14870	14120	13670	12920	15095	13895	50	4320	500	9220	10	1	9996025	1460	-13.50	2.51	12	1.73	-1082.00	5822.00	24400	20240314	-40.12	9340	20240122	56.42	24400	-40.12	20240314	9340	56.42	20240122	24400	-40.12	20240314	9340	56.42	20240122	4.12	N	200350	500	49 억		469010	N	N	0	N	00	N
14	20241030	121056	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14320	-100	5	-0.69	1643580810	113785	31.59	14620	14820	14270	18740	10100	14420	14444.62	4.69	0	-22057	15320	14870	14120	13670	12920	15095	13895	50	4320	500	9220	10	1	9996025	1431	-13.23	2.46	12	1.14	-1082.00	5822.00	24400	20240314	-41.31	9340	20240122	53.32	24400	-41.31	20240314	9340	53.32	20240122	24400	-41.31	20240314	9340	53.32	20240122	4.12	N	200350	500	49 억		469010	N	N	0	N	00	N
15	20241030	111037	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14400	-20	5	-0.14	1346932630	93094	25.84	14620	14820	14310	18740	10100	14420	14468.52	4.69	0	-16202	15320	14870	14120	13670	12920	15095	13895	50	4320	500	9220	10	1	9996025	1439	-13.31	2.47	12	0.93	-1082.00	5822.00	24400	20240314	-40.98	9340	20240122	54.18	24400	-40.98	20240314	9340	54.18	20240122	24400	-40.98	20240314	9340	54.18	20240122	4.12	N	200350	500	49 억		469010	N	N	0	N	00	N
16	20241030	101032	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14470	50	2	0.35	1171929180	80923	22.46	14620	14820	14310	18740	10100	14420	14482.03	4.69	0	-16046	15320	14870	14120	13670	12920	15095	13895	50	4320	500	9220	10	1	9996025	1446	-13.37	2.49	12	0.81	-1082.00	5822.00	24400	20240314	-40.70	9340	20240122	54.93	24400	-40.70	20240314	9340	54.93	20240122	24400	-40.70	20240314	9340	54.93	20240122	4.12	N	200350	500	49 억		469010	N	N	0	N	00	N
17	20241030	091038	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14340	-80	5	-0.55	712684280	48987	13.60	14620	14820	14340	18740	10100	14420	14548.44	4.69	0	-16240	15320	14870	14120	13670	12920	15095	13895	50	4320	500	9220	10	1	9996025	1433	-13.25	2.46	12	0.49	-1082.00	5822.00	24400	20240314	-41.23	9340	20240122	53.53	24400	-41.23	20240314	9340	53.53	20240122	24400	-41.23	20240314	9340	53.53	20240122	4.12	N	200350	500	49 억		469010	N	N	0	N	00	N
18	20241029	160959	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14420	940	2	6.97	4999239200	352909	185.70	13500	14570	13370	17520	9440	13480	14165.33	4.16	0	71983	14473	13976	13603	13106	12733	14225	13355	50	4040	500	8620	10	1	9996025	1441	-13.33	2.48	12	3.53	-1082.00	5822.00	24400	20240314	-40.90	9340	20240122	54.39	24400	-40.90	20240314	9340	54.39	20240122	24400	-40.90	20240314	9340	54.39	20240122	4.04	N	200350	500	49 억		415375	N	N	0	N	00	N
19	20241029	151014	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14420	940	2	6.97	4793551460	338639	178.19	13500	14570	13370	17520	9440	13480	14155.35	4.16	0	67503	14473	13976	13603	13106	12733	14225	13355	50	4040	500	8620	10	1	9996025	1441	-13.33	2.48	12	3.39	-1082.00	5822.00	24400	20240314	-40.90	9340	20240122	54.39	24400	-40.90	20240314	9340	54.39	20240122	24400	-40.90	20240314	9340	54.39	20240122	4.04	N	200350	500	49 억		415375	N	N	0	N	00	N
20	20241029	140858	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14220	740	2	5.49	3448890340	245570	129.22	13500	14420	13370	17520	9440	13480	14044.43	4.16	0	36859	14473	13976	13603	13106	12733	14225	13355	50	4040	500	8620	10	1	9996025	1421	-13.14	2.44	12	2.46	-1082.00	5822.00	24400	20240314	-41.72	9340	20240122	52.25	24400	-41.72	20240314	9340	52.25	20240122	24400	-41.72	20240314	9340	52.25	20240122	4.04	N	200350	500	49 억		415375	N	N	0	N	00	N
21	20241029	131007	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14230	750	2	5.56	3249666800	231564	121.85	13500	14420	13370	17520	9440	13480	14033.56	4.16	0	33020	14473	13976	13603	13106	12733	14225	13355	50	4040	500	8620	10	1	9996025	1422	-13.15	2.44	12	2.32	-1082.00	5822.00	24400	20240314	-41.68	9340	20240122	52.36	24400	-41.68	20240314	9340	52.36	20240122	24400	-41.68	20240314	9340	52.36	20240122	4.04	N	200350	500	49 억		415375	N	N	0	N	00	N
22	20241029	121008	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14220	740	2	5.49	2238572360	160899	84.67	13500	14290	13370	17520	9440	13480	13912.91	4.16	0	25461	14473	13976	13603	13106	12733	14225	13355	50	4040	500	8620	10	1	9996025	1421	-13.14	2.44	12	1.61	-1082.00	5822.00	24400	20240314	-41.72	9340	20240122	52.25	24400	-41.72	20240314	9340	52.25	20240122	24400	-41.72	20240314	9340	52.25	20240122	4.04	N	200350	500	49 억		415375	N	N	0	N	00	N
23	20241029	111024	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13890	410	2	3.04	1323283360	95964	50.50	13500	14200	13370	17520	9440	13480	13789.38	4.16	0	11407	14473	13976	13603	13106	12733	14225	13355	50	4040	500	8620	10	1	9996025	1388	-12.84	2.39	12	0.96	-1082.00	5822.00	24400	20240314	-43.07	9340	20240122	48.72	24400	-43.07	20240314	9340	48.72	20240122	24400	-43.07	20240314	9340	48.72	20240122	4.04	N	200350	500	49 억		415375	N	N	0	N	00	N
24	20241029	101004	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13660	180	2	1.34	355290260	26292	13.83	13500	13720	13370	17520	9440	13480	13513.25	4.16	0	158	14473	13976	13603	13106	12733	14225	13355	50	4040	500	8620	10	1	9996025	1365	-12.62	2.35	12	0.26	-1082.00	5822.00	24400	20240314	-44.02	9340	20240122	46.25	24400	-44.02	20240314	9340	46.25	20240122	24400	-44.02	20240314	9340	46.25	20240122	4.04	N	200350	500	49 억		415375	N	N	0	N	00	N
25	20241028	160955	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13480	200	2	1.51	2572863210	188349	209.97	13280	14100	13230	17260	9300	13280	13660.15	3.97	0	25398	13760	13520	13240	13000	12720	13640	13120	50	3980	500	8490	10	1	9996025	1347	-12.46	2.32	12	1.88	-1082.00	5822.00	24400	20240314	-44.75	9340	20240122	44.33	24400	-44.75	20240314	9340	44.33	20240122	24400	-44.75	20240314	9340	44.33	20240122	4.21	N	200350	500	49 억		397199	N	N	0	N	00	N
26	20241028	151002	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13450	170	2	1.28	2524718570	184771	205.99	13280	14100	13230	17260	9300	13280	13664.06	3.97	0	26782	13760	13520	13240	13000	12720	13640	13120	50	3980	500	8490	10	1	9996025	1344	-12.43	2.31	12	1.85	-1082.00	5822.00	24400	20240314	-44.88	9340	20240122	44.00	24400	-44.88	20240314	9340	44.00	20240122	24400	-44.88	20240314	9340	44.00	20240122	4.21	N	200350	500	49 억		397199	N	N	0	N	00	N
27	20241028	141004	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13560	280	2	2.11	2380181340	174085	194.07	13280	14100	13230	17260	9300	13280	13672.55	3.97	0	25822	13760	13520	13240	13000	12720	13640	13120	50	3980	500	8490	10	1	9996025	1355	-12.53	2.33	12	1.74	-1082.00	5822.00	24400	20240314	-44.43	9340	20240122	45.18	24400	-44.43	20240314	9340	45.18	20240122	24400	-44.43	20240314	9340	45.18	20240122	4.21	N	200350	500	49 억		397199	N	N	0	N	00	N
28	20241028	130958	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13550	270	2	2.03	2276849160	166430	185.54	13280	14100	13230	17260	9300	13280	13680.55	3.97	0	22984	13760	13520	13240	13000	12720	13640	13120	50	3980	500	8490	10	1	9996025	1354	-12.52	2.33	12	1.66	-1082.00	5822.00	24400	20240314	-44.47	9340	20240122	45.07	24400	-44.47	20240314	9340	45.07	20240122	24400	-44.47	20240314	9340	45.07	20240122	4.21	N	200350	500	49 억		397199	N	N	0	N	00	N
29	20241028	121001	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13450	170	2	1.28	2204168200	161032	179.52	13280	14100	13230	17260	9300	13280	13687.79	3.97	0	21083	13760	13520	13240	13000	12720	13640	13120	50	3980	500	8490	10	1	9996025	1344	-12.43	2.31	12	1.61	-1082.00	5822.00	24400	20240314	-44.88	9340	20240122	44.00	24400	-44.88	20240314	9340	44.00	20240122	24400	-44.88	20240314	9340	44.00	20240122	4.21	N	200350	500	49 억		397199	N	N	0	N	00	N
30	20241028	110835	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13440	160	2	1.20	2097434480	153083	170.66	13280	14100	13230	17260	9300	13280	13701.32	3.97	0	25427	13760	13520	13240	13000	12720	13640	13120	50	3980	500	8490	10	1	9996025	1343	-12.42	2.31	12	1.53	-1082.00	5822.00	24400	20240314	-44.92	9340	20240122	43.90	24400	-44.92	20240314	9340	43.90	20240122	24400	-44.92	20240314	9340	43.90	20240122	4.21	N	200350	500	49 억		397199	N	N	0	N	00	N
31	20241028	100949	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13560	280	2	2.11	1860053320	135491	151.05	13280	14100	13230	17260	9300	13280	13728.28	3.97	0	34419	13760	13520	13240	13000	12720	13640	13120	50	3980	500	8490	10	1	9996025	1355	-12.53	2.33	12	1.36	-1082.00	5822.00	24400	20240314	-44.43	9340	20240122	45.18	24400	-44.43	20240314	9340	45.18	20240122	24400	-44.43	20240314	9340	45.18	20240122	4.21	N	200350	500	49 억		397199	N	N	0	N	00	N
32	20241028	090957	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13610	330	2	2.48	193230310	14336	15.98	13280	13770	13270	17260	9300	13280	13478.82	3.97	0	7536	13760	13520	13240	13000	12720	13640	13120	50	3980	500	8490	10	1	9996025	1360	-12.58	2.34	12	0.14	-1082.00	5822.00	24400	20240314	-44.22	9340	20240122	45.72	24400	-44.22	20240314	9340	45.72	20240122	24400	-44.22	20240314	9340	45.72	20240122	4.21	N	200350	500	49 억		397199	N	N	0	N	00	N
33	20241025	160959	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13280	100	2	0.76	1175284520	88868	66.18	13100	13480	12960	17130	9230	13180	13224.69	4.00	0	1181	13826	13502	12906	12582	11986	13665	12745	50	3950	500	8430	10	1	9996025	1327	-12.27	2.28	12	0.89	-1082.00	5822.00	24400	20240314	-45.57	9340	20240122	42.18	24400	-45.57	20240314	9340	42.18	20240122	24400	-45.57	20240314	9340	42.18	20240122	4.09	N	200350	500	49 억		400017	N	N	0	N	00	N
34	20241025	151000	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13190	10	2	0.08	1108783010	83848	62.44	13100	13480	12960	17130	9230	13180	13223.73	4.00	0	820	13826	13502	12906	12582	11986	13665	12745	50	3950	500	8430	10	1	9996025	1318	-12.19	2.27	12	0.84	-1082.00	5822.00	24400	20240314	-45.94	9340	20240122	41.22	24400	-45.94	20240314	9340	41.22	20240122	24400	-45.94	20240314	9340	41.22	20240122	4.09	N	200350	500	49 억		400017	N	N	0	N	00	N
35	20241025	140959	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13220	40	2	0.30	848746690	64172	47.79	13100	13480	12960	17130	9230	13180	13226.13	4.00	0	-3046	13826	13502	12906	12582	11986	13665	12745	50	3950	500	8430	10	1	9996025	1321	-12.22	2.27	12	0.64	-1082.00	5822.00	24400	20240314	-45.82	9340	20240122	41.54	24400	-45.82	20240314	9340	41.54	20240122	24400	-45.82	20240314	9340	41.54	20240122	4.09	N	200350	500	49 억		400017	N	N	0	N	00	N
36	20241025	131000	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13410	230	2	1.75	703137620	53227	39.64	13100	13480	12960	17130	9230	13180	13210.17	4.00	0	-985	13826	13502	12906	12582	11986	13665	12745	50	3950	500	8430	10	1	9996025	1340	-12.39	2.30	12	0.53	-1082.00	5822.00	24400	20240314	-45.04	9340	20240122	43.58	24400	-45.04	20240314	9340	43.58	20240122	24400	-45.04	20240314	9340	43.58	20240122	4.09	N	200350	500	49 억		400017	N	N	0	N	00	N
37	20241025	121003	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13300	120	2	0.91	482042780	36673	27.31	13100	13390	12960	17130	9230	13180	13144.34	4.00	0	-4049	13826	13502	12906	12582	11986	13665	12745	50	3950	500	8430	10	1	9996025	1329	-12.29	2.28	12	0.37	-1082.00	5822.00	24400	20240314	-45.49	9340	20240122	42.40	24400	-45.49	20240314	9340	42.40	20240122	24400	-45.49	20240314	9340	42.40	20240122	4.09	N	200350	500	49 억		400017	N	N	0	N	00	N
38	20241025	110957	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13160	-20	5	-0.15	332707930	25455	18.96	13100	13340	12960	17130	9230	13180	13070.39	4.00	0	-7664	13826	13502	12906	12582	11986	13665	12745	50	3950	500	8430	10	1	9996025	1315	-12.16	2.26	12	0.25	-1082.00	5822.00	24400	20240314	-46.07	9340	20240122	40.90	24400	-46.07	20240314	9340	40.90	20240122	24400	-46.07	20240314	9340	40.90	20240122	4.09	N	200350	500	49 억		400017	N	N	0	N	00	N
39	20241025	100958	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13070	-110	5	-0.83	249886700	19141	14.25	13100	13340	12960	17130	9230	13180	13054.98	4.00	0	-7205	13826	13502	12906	12582	11986	13665	12745	50	3950	500	8430	10	1	9996025	1306	-12.08	2.24	12	0.19	-1082.00	5822.00	24400	20240314	-46.43	9340	20240122	39.94	24400	-46.43	20240314	9340	39.94	20240122	24400	-46.43	20240314	9340	39.94	20240122	4.09	N	200350	500	49 억		400017	N	N	0	N	00	N
40	20241025	091001	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13160	-20	5	-0.15	96842840	7386	5.50	13100	13340	13050	17130	9230	13180	13111.58	4.00	0	-1535	13826	13502	12906	12582	11986	13665	12745	50	3950	500	8430	10	1	9996025	1315	-12.16	2.26	12	0.07	-1082.00	5822.00	24400	20240314	-46.07	9340	20240122	40.90	24400	-46.07	20240314	9340	40.90	20240122	24400	-46.07	20240314	9340	40.90	20240122	4.09	N	200350	500	49 억		400017	N	N	0	N	00	N
41	20241024	160940	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13180	280	2	2.17	1716057030	133636	17.42	12890	13230	12310	16770	9030	12900	12840.76	3.76	0	31075	16466	14682	13756	11972	11046	14220	11510	50	3870	500	8250	10	1	9996025	1317	-12.18	2.26	12	1.34	-1082.00	5822.00	24400	20240314	-45.98	9340	20240122	41.11	24400	-45.98	20240314	9340	41.11	20240122	24400	-45.98	20240314	9340	41.11	20240122	3.98	N	200350	500	49 억		375713	N	N	0	N	00	N
42	20241024	150950	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13200	300	2	2.33	1614195620	125916	16.41	12890	13220	12310	16770	9030	12900	12819.57	3.76	0	30954	16466	14682	13756	11972	11046	14220	11510	50	3870	500	8250	10	1	9996025	1319	-12.20	2.27	12	1.26	-1082.00	5822.00	24400	20240314	-45.90	9340	20240122	41.33	24400	-45.90	20240314	9340	41.33	20240122	24400	-45.90	20240314	9340	41.33	20240122	3.98	N	200350	500	49 억		375713	N	N	0	N	00	N
43	20241024	140936	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13120	220	2	1.71	1408016530	110254	14.37	12890	13170	12310	16770	9030	12900	12770.57	3.76	0	22833	16466	14682	13756	11972	11046	14220	11510	50	3870	500	8250	10	1	9996025	1311	-12.13	2.25	12	1.10	-1082.00	5822.00	24400	20240314	-46.23	9340	20240122	40.47	24400	-46.23	20240314	9340	40.47	20240122	24400	-46.23	20240314	9340	40.47	20240122	3.98	N	200350	500	49 억		375713	N	N	0	N	00	N
44	20241024	130948	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13100	200	2	1.55	1308250640	102632	13.38	12890	13170	12310	16770	9030	12900	12746.88	3.76	0	20753	16466	14682	13756	11972	11046	14220	11510	50	3870	500	8250	10	1	9996025	1309	-12.11	2.25	12	1.03	-1082.00	5822.00	24400	20240314	-46.31	9340	20240122	40.26	24400	-46.31	20240314	9340	40.26	20240122	24400	-46.31	20240314	9340	40.26	20240122	3.98	N	200350	500	49 억		375713	N	N	0	N	00	N
45	20241024	120945	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13090	190	2	1.47	998553240	79010	10.30	12890	13100	12310	16770	9030	12900	12638.04	3.76	0	12920	16466	14682	13756	11972	11046	14220	11510	50	3870	500	8250	10	1	9996025	1308	-12.10	2.25	12	0.79	-1082.00	5822.00	24400	20240314	-46.35	9340	20240122	40.15	24400	-46.35	20240314	9340	40.15	20240122	24400	-46.35	20240314	9340	40.15	20240122	3.98	N	200350	500	49 억		375713	N	N	0	N	00	N
46	20241024	110944	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12880	-20	5	-0.16	908959730	72113	9.40	12890	13000	12310	16770	9030	12900	12604.32	3.76	0	11285	16466	14682	13756	11972	11046	14220	11510	50	3870	500	8250	10	1	9996025	1287	-11.90	2.21	12	0.72	-1082.00	5822.00	24400	20240314	-47.21	9340	20240122	37.90	24400	-47.21	20240314	9340	37.90	20240122	24400	-47.21	20240314	9340	37.90	20240122	3.98	N	200350	500	49 억		375713	N	N	0	N	00	N
47	20241024	100911	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12760	-140	5	-1.09	730534750	58287	7.60	12890	12890	12310	16770	9030	12900	12532.89	3.76	0	14683	16466	14682	13756	11972	11046	14220	11510	50	3870	500	8250	10	1	9996025	1275	-11.79	2.19	12	0.58	-1082.00	5822.00	24400	20240314	-47.70	9340	20240122	36.62	24400	-47.70	20240314	9340	36.62	20240122	24400	-47.70	20240314	9340	36.62	20240122	3.98	N	200350	500	49 억		375713	N	N	0	N	00	N
48	20241024	091015	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12480	-420	5	-3.26	293554300	23347	3.04	12890	12890	12410	16770	9030	12900	12572.38	3.76	0	1314	16466	14682	13756	11972	11046	14220	11510	50	3870	500	8250	10	1	9996025	1248	-11.53	2.14	12	0.23	-1082.00	5822.00	24400	20240314	-48.85	9340	20240122	33.62	24400	-48.85	20240314	9340	33.62	20240122	24400	-48.85	20240314	9340	33.62	20240122	3.98	N	200350	500	49 억		375713	N	N	0	N	00	N
49	20241023	160948	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12900	-1030	5	-7.39	10750418300	763800	244.26	13740	15540	12830	18100	9760	13930	14078.59	4.98	0	-86184	15576	14752	14006	13182	12436	14380	12810	50	4170	500	8910	10	1	9996025	1289	-11.92	2.22	12	7.64	-1082.00	5822.00	24400	20240314	-47.13	9340	20240122	38.12	24400	-47.13	20240314	9340	38.12	20240122	24400	-47.13	20240314	9340	38.12	20240122	3.98	N	200350	500	49 억		497397	N	N	0	N	00	N
50	20241023	151006	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12890	-1040	5	-7.47	10531964550	746848	238.84	13740	15540	12860	18100	9760	13930	14101.88	4.98	0	-84499	15576	14752	14006	13182	12436	14380	12810	50	4170	500	8910	10	1	9996025	1288	-11.91	2.21	12	7.47	-1082.00	5822.00	24400	20240314	-47.17	9340	20240122	38.01	24400	-47.17	20240314	9340	38.01	20240122	24400	-47.17	20240314	9340	38.01	20240122	3.98	N	200350	500	49 억		497397	N	N	0	N	00	N
51	20241023	141011	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13110	-820	5	-5.89	9168587780	642242	205.39	13740	15540	13010	18100	9760	13930	14275.91	4.98	0	-78622	15576	14752	14006	13182	12436	14380	12810	50	4170	500	8910	10	1	9996025	1310	-12.12	2.25	12	6.42	-1082.00	5822.00	24400	20240314	-46.27	9340	20240122	40.36	24400	-46.27	20240314	9340	40.36	20240122	24400	-46.27	20240314	9340	40.36	20240122	3.98	N	200350	500	49 억		497397	N	N	0	N	00	N
52	20241023	130955	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13620	-310	5	-2.23	668594540	48623	15.55	13740	14050	13600	18100	9760	13930	13750.58	4.98	0	-5222	15576	14752	14006	13182	12436	14380	12810	50	4170	500	8910	10	1	9996025	1361	-12.59	2.34	12	0.49	-1082.00	5822.00	24400	20240314	-44.18	9340	20240122	45.82	24400	-44.18	20240314	9340	45.82	20240122	24400	-44.18	20240314	9340	45.82	20240122	3.98	N	200350	500	49 억		497397	N	N	0	N	00	N
53	20241023	120950	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13720	-210	5	-1.51	556529960	40424	12.93	13740	14050	13600	18100	9760	13930	13767.32	4.98	0	-3406	15576	14752	14006	13182	12436	14380	12810	50	4170	500	8910	10	1	9996025	1371	-12.68	2.36	12	0.40	-1082.00	5822.00	24400	20240314	-43.77	9340	20240122	46.90	24400	-43.77	20240314	9340	46.90	20240122	24400	-43.77	20240314	9340	46.90	20240122	3.98	N	200350	500	49 억		497397	N	N	0	N	00	N
54	20241023	110945	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13660	-270	5	-1.94	505410880	36697	11.74	13740	14050	13600	18100	9760	13930	13772.54	4.98	0	-4226	15576	14752	14006	13182	12436	14380	12810	50	4170	500	8910	10	1	9996025	1365	-12.62	2.35	12	0.37	-1082.00	5822.00	24400	20240314	-44.02	9340	20240122	46.25	24400	-44.02	20240314	9340	46.25	20240122	24400	-44.02	20240314	9340	46.25	20240122	3.98	N	200350	500	49 억		497397	N	N	0	N	00	N
55	20241023	100949	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13760	-170	5	-1.22	312127680	22569	7.22	13740	14050	13660	18100	9760	13930	13829.93	4.98	0	-3510	15576	14752	14006	13182	12436	14380	12810	50	4170	500	8910	10	1	9996025	1375	-12.72	2.36	12	0.23	-1082.00	5822.00	24400	20240314	-43.61	9340	20240122	47.32	24400	-43.61	20240314	9340	47.32	20240122	24400	-43.61	20240314	9340	47.32	20240122	3.98	N	200350	500	49 억		497397	N	N	0	N	00	N
56	20241023	090950	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13920	-10	5	-0.07	84706120	6091	1.95	13740	14050	13740	18100	9760	13930	13906.77	4.98	0	1673	15576	14752	14006	13182	12436	14380	12810	50	4170	500	8910	10	1	9996025	1391	-12.87	2.39	12	0.06	-1082.00	5822.00	24400	20240314	-42.95	9340	20240122	49.04	24400	-42.95	20240314	9340	49.04	20240122	24400	-42.95	20240314	9340	49.04	20240122	3.98	N	200350	500	49 억		497397	N	N	0	N	00	N
57	20241022	160938	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13930	-410	5	-2.86	4358559040	311835	33.85	14700	14830	13260	18640	10040	14340	13976.96	5.85	0	-72846	14953	14646	14043	13736	13133	14800	13890	50	4300	500	9170	10	1	9996025	1392	-12.87	2.39	12	3.12	-1082.00	5822.00	24400	20240314	-42.91	9340	20240122	49.14	24400	-42.91	20240314	9340	49.14	20240122	24400	-42.91	20240314	9340	49.14	20240122	3.98	N	200350	500	49 억		585028	N	N	0	N	00	N
58	20241022	150950	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13800	-540	5	-3.77	4259148810	304642	33.07	14700	14830	13260	18640	10040	14340	13980.59	5.85	0	-71878	14953	14646	14043	13736	13133	14800	13890	50	4300	500	9170	10	1	9996025	1379	-12.75	2.37	12	3.05	-1082.00	5822.00	24400	20240314	-43.44	9340	20240122	47.75	24400	-43.44	20240314	9340	47.75	20240122	24400	-43.44	20240314	9340	47.75	20240122	3.98	N	200350	500	49 억		585028	N	N	0	N	00	N
59	20241022	140950	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13880	-460	5	-3.21	3994521180	285379	30.98	14700	14830	13260	18640	10040	14340	13997.01	5.85	0	-72837	14953	14646	14043	13736	13133	14800	13890	50	4300	500	9170	10	1	9996025	1387	-12.83	2.38	12	2.85	-1082.00	5822.00	24400	20240314	-43.11	9340	20240122	48.61	24400	-43.11	20240314	9340	48.61	20240122	24400	-43.11	20240314	9340	48.61	20240122	3.98	N	200350	500	49 억		585028	N	N	0	N	00	N
60	20241022	130950	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14010	-330	5	-2.30	3832082290	273703	29.71	14700	14830	13260	18640	10040	14340	14000.63	5.85	0	-71134	14953	14646	14043	13736	13133	14800	13890	50	4300	500	9170	10	1	9996025	1400	-12.95	2.41	12	2.74	-1082.00	5822.00	24400	20240314	-42.58	9340	20240122	50.00	24400	-42.58	20240314	9340	50.00	20240122	24400	-42.58	20240314	9340	50.00	20240122	3.98	N	200350	500	49 억		585028	N	N	0	N	00	N
61	20241022	120947	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14060	-280	5	-1.95	3696292450	264009	28.66	14700	14830	13260	18640	10040	14340	14000.37	5.85	0	-72432	14953	14646	14043	13736	13133	14800	13890	50	4300	500	9170	10	1	9996025	1405	-12.99	2.41	12	2.64	-1082.00	5822.00	24400	20240314	-42.38	9340	20240122	50.54	24400	-42.38	20240314	9340	50.54	20240122	24400	-42.38	20240314	9340	50.54	20240122	3.98	N	200350	500	49 억		585028	N	N	0	N	00	N
62	20241022	110943	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13900	-440	5	-3.07	3363891390	240259	26.08	14700	14830	13260	18640	10040	14340	14000.82	5.85	0	-80508	14953	14646	14043	13736	13133	14800	13890	50	4300	500	9170	10	1	9996025	1389	-12.85	2.39	12	2.40	-1082.00	5822.00	24400	20240314	-43.03	9340	20240122	48.82	24400	-43.03	20240314	9340	48.82	20240122	24400	-43.03	20240314	9340	48.82	20240122	3.98	N	200350	500	49 억		585028	N	N	0	N	00	N
63	20241022	100945	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13500	-840	5	-5.86	3009361420	214411	23.27	14700	14830	13260	18640	10040	14340	14035.19	5.85	0	-83194	14953	14646	14043	13736	13133	14800	13890	50	4300	500	9170	10	1	9996025	1349	-12.48	2.32	12	2.14	-1082.00	5822.00	24400	20240314	-44.67	9340	20240122	44.54	24400	-44.67	20240314	9340	44.54	20240122	24400	-44.67	20240314	9340	44.54	20240122	3.98	N	200350	500	49 억		585028	N	N	0	N	00	N
64	20241022	090945	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13980	-360	5	-2.51	1112494220	77030	8.36	14700	14830	13940	18640	10040	14340	14442.62	5.85	0	-32526	14953	14646	14043	13736	13133	14800	13890	50	4300	500	9170	10	1	9996025	1397	-12.92	2.40	12	0.77	-1082.00	5822.00	24400	20240314	-42.70	9340	20240122	49.68	24400	-42.70	20240314	9340	49.68	20240122	24400	-42.70	20240314	9340	49.68	20240122	3.98	N	200350	500	49 억		585028	N	N	0	N	00	N
65	20241021	160936	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14340	840	2	6.22	2184826050	154757	234.52	13640	14350	13440	17550	9450	13500	14116.92	1.65	0	40687	13980	13740	13420	13180	12860	13860	13300	50	4050	500	8640	10	1	9996025	1433	-13.25	2.46	12	1.55	-1082.00	5822.00	24400	20240314	-41.23	9340	20240122	53.53	24400	-41.23	20240314	9340	53.53	20240122	24400	-41.23	20240314	9340	53.53	20240122	3.93	N	200350	500	49 억		164744	N	N	0	N	00	N
66	20241021	150941	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14200	700	2	5.19	1901933740	134977	204.54	13640	14350	13440	17550	9450	13500	14090.80	1.65	0	37773	13980	13740	13420	13180	12860	13860	13300	50	4050	500	8640	10	1	9996025	1419	-13.12	2.44	12	1.35	-1082.00	5822.00	24400	20240314	-41.80	9340	20240122	52.03	24400	-41.80	20240314	9340	52.03	20240122	24400	-41.80	20240314	9340	52.03	20240122	3.93	N	200350	500	49 억		164744	N	N	0	N	00	N
67	20241021	140944	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14190	690	2	5.11	1778300140	126282	191.37	13640	14350	13440	17550	9450	13500	14081.98	1.65	0	34549	13980	13740	13420	13180	12860	13860	13300	50	4050	500	8640	10	1	9996025	1418	-13.11	2.44	12	1.26	-1082.00	5822.00	24400	20240314	-41.84	9340	20240122	51.93	24400	-41.84	20240314	9340	51.93	20240122	24400	-41.84	20240314	9340	51.93	20240122	3.93	N	200350	500	49 억		164744	N	N	0	N	00	N
68	20241021	130942	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14140	640	2	4.74	1618202240	114961	174.21	13640	14350	13440	17550	9450	13500	14076.10	1.65	0	30231	13980	13740	13420	13180	12860	13860	13300	50	4050	500	8640	10	1	9996025	1413	-13.07	2.43	12	1.15	-1082.00	5822.00	24400	20240314	-42.05	9340	20240122	51.39	24400	-42.05	20240314	9340	51.39	20240122	24400	-42.05	20240314	9340	51.39	20240122	3.93	N	200350	500	49 억		164744	N	N	0	N	00	N
69	20241021	120941	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14200	700	2	5.19	1381459340	98366	149.06	13640	14350	13440	17550	9450	13500	14044.07	1.65	0	27850	13980	13740	13420	13180	12860	13860	13300	50	4050	500	8640	10	1	9996025	1419	-13.12	2.44	12	0.98	-1082.00	5822.00	24400	20240314	-41.80	9340	20240122	52.03	24400	-41.80	20240314	9340	52.03	20240122	24400	-41.80	20240314	9340	52.03	20240122	3.93	N	200350	500	49 억		164744	N	N	0	N	00	N
70	20241021	110936	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14140	640	2	4.74	1104373620	78891	119.55	13640	14330	13440	17550	9450	13500	13998.73	1.65	0	22643	13980	13740	13420	13180	12860	13860	13300	50	4050	500	8640	10	1	9996025	1413	-13.07	2.43	12	0.79	-1082.00	5822.00	24400	20240314	-42.05	9340	20240122	51.39	24400	-42.05	20240314	9340	51.39	20240122	24400	-42.05	20240314	9340	51.39	20240122	3.93	N	200350	500	49 억		164744	N	N	0	N	00	N
71	20241021	100940	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14120	620	2	4.59	710344380	51068	77.39	13640	14180	13440	17550	9450	13500	13909.77	1.65	0	17004	13980	13740	13420	13180	12860	13860	13300	50	4050	500	8640	10	1	9996025	1411	-13.05	2.43	12	0.51	-1082.00	5822.00	24400	20240314	-42.13	9340	20240122	51.18	24400	-42.13	20240314	9340	51.18	20240122	24400	-42.13	20240314	9340	51.18	20240122	3.93	N	200350	500	49 억		164744	N	N	0	N	00	N
72	20241021	090937	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13500	0	3	0.00	33345820	2456	3.72	13640	13800	13500	17550	9450	13500	13577.29	1.65	0	45	13980	13740	13420	13180	12860	13860	13300	50	4050	500	8640	10	1	9996025	1349	-12.48	2.32	12	0.02	-1082.00	5822.00	24400	20240314	-44.67	9340	20240122	44.54	24400	-44.67	20240314	9340	44.54	20240122	24400	-44.67	20240314	9340	44.54	20240122	3.93	N	200350	500	49 억		164744	N	N	0	N	00	N
73	20241018	160937	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13500	170	2	1.28	875850160	65681	94.51	13180	13660	13100	17320	9340	13330	13334.65	1.56	0	8912	13996	13662	13366	13032	12736	13515	12885	50	3990	500	8530	10	1	9996025	1349	-12.48	2.32	12	0.66	-1082.00	5822.00	24400	20240314	-44.67	9340	20240122	44.54	24400	-44.67	20240314	9340	44.54	20240122	24400	-44.67	20240314	9340	44.54	20240122	3.87	N	200350	500	49 억		155936	N	N	0	N	00	N
74	20241018	151000	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13400	70	2	0.53	850799030	63822	91.83	13180	13660	13100	17320	9340	13330	13330.81	1.56	0	9224	13996	13662	13366	13032	12736	13515	12885	50	3990	500	8530	10	1	9996025	1339	-12.38	2.30	12	0.64	-1082.00	5822.00	24400	20240314	-45.08	9340	20240122	43.47	24400	-45.08	20240314	9340	43.47	20240122	24400	-45.08	20240314	9340	43.47	20240122	3.87	N	200350	500	49 억		155936	N	N	0	N	00	N
75	20241018	141001	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13540	210	2	1.58	714708110	53762	77.36	13180	13600	13100	17320	9340	13330	13293.93	1.56	0	11397	13996	13662	13366	13032	12736	13515	12885	50	3990	500	8530	10	1	9996025	1353	-12.51	2.33	12	0.54	-1082.00	5822.00	24400	20240314	-44.51	9340	20240122	44.97	24400	-44.51	20240314	9340	44.97	20240122	24400	-44.51	20240314	9340	44.97	20240122	3.87	N	200350	500	49 억		155936	N	N	0	N	00	N
76	20241018	130947	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13250	-80	5	-0.60	527555910	39843	57.33	13180	13450	13100	17320	9340	13330	13240.87	1.56	0	5847	13996	13662	13366	13032	12736	13515	12885	50	3990	500	8530	10	1	9996025	1324	-12.25	2.28	12	0.40	-1082.00	5822.00	24400	20240314	-45.70	9340	20240122	41.86	24400	-45.70	20240314	9340	41.86	20240122	24400	-45.70	20240314	9340	41.86	20240122	3.87	N	200350	500	49 억		155936	N	N	0	N	00	N
77	20241018	120957	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13290	-40	5	-0.30	499613850	37736	54.30	13180	13450	13100	17320	9340	13330	13239.71	1.56	0	5819	13996	13662	13366	13032	12736	13515	12885	50	3990	500	8530	10	1	9996025	1328	-12.28	2.28	12	0.38	-1082.00	5822.00	24400	20240314	-45.53	9340	20240122	42.29	24400	-45.53	20240314	9340	42.29	20240122	24400	-45.53	20240314	9340	42.29	20240122	3.87	N	200350	500	49 억		155936	N	N	0	N	00	N
78	20241018	110957	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13300	-30	5	-0.23	467149650	35296	50.79	13180	13450	13100	17320	9340	13330	13235.20	1.56	0	5736	13996	13662	13366	13032	12736	13515	12885	50	3990	500	8530	10	1	9996025	1329	-12.29	2.28	12	0.35	-1082.00	5822.00	24400	20240314	-45.49	9340	20240122	42.40	24400	-45.49	20240314	9340	42.40	20240122	24400	-45.49	20240314	9340	42.40	20240122	3.87	N	200350	500	49 억		155936	N	N	0	N	00	N
79	20241018	100941	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13450	120	2	0.90	401045290	30330	43.64	13180	13450	13100	17320	9340	13330	13222.73	1.56	0	6005	13996	13662	13366	13032	12736	13515	12885	50	3990	500	8530	10	1	9996025	1344	-12.43	2.31	12	0.30	-1082.00	5822.00	24400	20240314	-44.88	9340	20240122	44.00	24400	-44.88	20240314	9340	44.00	20240122	24400	-44.88	20240314	9340	44.00	20240122	3.87	N	200350	500	49 억		155936	N	N	0	N	00	N
80	20241018	090942	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13310	-20	5	-0.15	52198530	3923	5.64	13180	13400	13180	17320	9340	13330	13305.77	1.56	0	-458	13996	13662	13366	13032	12736	13515	12885	50	3990	500	8530	10	1	9996025	1330	-12.30	2.29	12	0.04	-1082.00	5822.00	24400	20240314	-45.45	9340	20240122	42.51	24400	-45.45	20240314	9340	42.51	20240122	24400	-45.45	20240314	9340	42.51	20240122	3.87	N	200350	500	49 억		155936	N	N	0	N	00	N
81	20241017	160940	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13330	30	2	0.23	918297630	68832	107.65	13570	13700	13070	17290	9310	13300	13341.15	1.64	0	-8405	13866	13582	13386	13102	12906	13485	13005	50	3990	500	8510	10	1	9996025	1332	-12.32	2.29	12	0.69	-1082.00	5822.00	24400	20240314	-45.37	9340	20240122	42.72	24400	-45.37	20240314	9340	42.72	20240122	24400	-45.37	20240314	9340	42.72	20240122	4.00	N	200350	500	49 억		164172	N	N	0	N	00	N
82	20241017	150943	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13340	40	2	0.30	895488060	67120	104.97	13570	13700	13070	17290	9310	13300	13341.60	1.64	0	-8171	13866	13582	13386	13102	12906	13485	13005	50	3990	500	8510	10	1	9996025	1333	-12.33	2.29	12	0.67	-1082.00	5822.00	24400	20240314	-45.33	9340	20240122	42.83	24400	-45.33	20240314	9340	42.83	20240122	24400	-45.33	20240314	9340	42.83	20240122	4.00	N	200350	500	49 억		164172	N	N	0	N	00	N
83	20241017	140946	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13250	-50	5	-0.38	414963200	30953	48.41	13570	13700	13220	17290	9310	13300	13406.24	1.64	0	-4830	13866	13582	13386	13102	12906	13485	13005	50	3990	500	8510	10	1	9996025	1324	-12.25	2.28	12	0.31	-1082.00	5822.00	24400	20240314	-45.70	9340	20240122	41.86	24400	-45.70	20240314	9340	41.86	20240122	24400	-45.70	20240314	9340	41.86	20240122	4.00	N	200350	500	49 억		164172	N	N	0	N	00	N
84	20241017	130941	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13410	110	2	0.83	276997490	20580	32.19	13570	13700	13330	17290	9310	13300	13459.55	1.64	0	-768	13866	13582	13386	13102	12906	13485	13005	50	3990	500	8510	10	1	9996025	1340	-12.39	2.30	12	0.21	-1082.00	5822.00	24400	20240314	-45.04	9340	20240122	43.58	24400	-45.04	20240314	9340	43.58	20240122	24400	-45.04	20240314	9340	43.58	20240122	4.00	N	200350	500	49 억		164172	N	N	0	N	00	N
85	20241017	120946	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13370	70	2	0.53	227636570	16918	26.46	13570	13700	13330	17290	9310	13300	13455.29	1.64	0	-334	13866	13582	13386	13102	12906	13485	13005	50	3990	500	8510	10	1	9996025	1336	-12.36	2.30	12	0.17	-1082.00	5822.00	24400	20240314	-45.20	9340	20240122	43.15	24400	-45.20	20240314	9340	43.15	20240122	24400	-45.20	20240314	9340	43.15	20240122	4.00	N	200350	500	49 억		164172	N	N	0	N	00	N
86	20241017	110945	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13420	120	2	0.90	207987660	15449	24.16	13570	13700	13330	17290	9310	13300	13462.86	1.64	0	-775	13866	13582	13386	13102	12906	13485	13005	50	3990	500	8510	10	1	9996025	1341	-12.40	2.31	12	0.15	-1082.00	5822.00	24400	20240314	-45.00	9340	20240122	43.68	24400	-45.00	20240314	9340	43.68	20240122	24400	-45.00	20240314	9340	43.68	20240122	4.00	N	200350	500	49 억		164172	N	N	0	N	00	N
87	20241017	100942	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13410	110	2	0.83	152771230	11328	17.72	13570	13700	13340	17290	9310	13300	13486.16	1.64	0	934	13866	13582	13386	13102	12906	13485	13005	50	3990	500	8510	10	1	9996025	1340	-12.39	2.30	12	0.11	-1082.00	5822.00	24400	20240314	-45.04	9340	20240122	43.58	24400	-45.04	20240314	9340	43.58	20240122	24400	-45.04	20240314	9340	43.58	20240122	4.00	N	200350	500	49 억		164172	N	N	0	N	00	N
88	20241017	090936	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13540	240	2	1.80	66131770	4868	7.61	13570	13700	13430	17290	9310	13300	13585.00	1.64	0	2213	13866	13582	13386	13102	12906	13485	13005	50	3990	500	8510	10	1	9996025	1353	-12.51	2.33	12	0.05	-1082.00	5822.00	24400	20240314	-44.51	9340	20240122	44.97	24400	-44.51	20240314	9340	44.97	20240122	24400	-44.51	20240314	9340	44.97	20240122	4.00	N	200350	500	49 억		164172	N	N	0	N	00	N
89	20241016	160932	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13300	-370	5	-2.71	853092970	63920	35.00	13650	13670	13190	17770	9570	13670	13344.58	1.61	0	2992	14596	14132	13586	13122	12576	13860	12850	50	4100	500	8740	10	1	9996025	1329	-12.29	2.28	12	0.64	-1082.00	5822.00	24400	20240314	-45.49	9340	20240122	42.40	24400	-45.49	20240314	9340	42.40	20240122	24400	-45.49	20240314	9340	42.40	20240122	3.83	N	200350	500	49 억		160791	N	N	0	N	00	N
90	20241016	150937	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13300	-370	5	-2.71	792557280	59359	32.50	13650	13670	13190	17770	9570	13670	13350.15	1.61	0	1791	14596	14132	13586	13122	12576	13860	12850	50	4100	500	8740	10	1	9996025	1329	-12.29	2.28	12	0.59	-1082.00	5822.00	24400	20240314	-45.49	9340	20240122	42.40	24400	-45.49	20240314	9340	42.40	20240122	24400	-45.49	20240314	9340	42.40	20240122	3.83	N	200350	500	49 억		160791	N	N	0	N	00	N
91	20241016	140938	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13280	-390	5	-2.85	579616080	43303	23.71	13650	13670	13260	17770	9570	13670	13382.94	1.61	0	-3117	14596	14132	13586	13122	12576	13860	12850	50	4100	500	8740	10	1	9996025	1327	-12.27	2.28	12	0.43	-1082.00	5822.00	24400	20240314	-45.57	9340	20240122	42.18	24400	-45.57	20240314	9340	42.18	20240122	24400	-45.57	20240314	9340	42.18	20240122	3.83	N	200350	500	49 억		160791	N	N	0	N	00	N
92	20241016	130934	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13350	-320	5	-2.34	434052430	32357	17.72	13650	13670	13280	17770	9570	13670	13411.85	1.61	0	-4403	14596	14132	13586	13122	12576	13860	12850	50	4100	500	8740	10	1	9996025	1334	-12.34	2.29	12	0.32	-1082.00	5822.00	24400	20240314	-45.29	9340	20240122	42.93	24400	-45.29	20240314	9340	42.93	20240122	24400	-45.29	20240314	9340	42.93	20240122	3.83	N	200350	500	49 억		160791	N	N	0	N	00	N
93	20241016	120934	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13400	-270	5	-1.98	261502510	19423	10.63	13650	13670	13340	17770	9570	13670	13459.98	1.61	0	-4079	14596	14132	13586	13122	12576	13860	12850	50	4100	500	8740	10	1	9996025	1339	-12.38	2.30	12	0.19	-1082.00	5822.00	24400	20240314	-45.08	9340	20240122	43.47	24400	-45.08	20240314	9340	43.47	20240122	24400	-45.08	20240314	9340	43.47	20240122	3.83	N	200350	500	49 억		160791	N	N	0	N	00	N
94	20241016	110932	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13390	-280	5	-2.05	240382750	17847	9.77	13650	13670	13340	17770	9570	13670	13465.30	1.61	0	-3376	14596	14132	13586	13122	12576	13860	12850	50	4100	500	8740	10	1	9996025	1338	-12.38	2.30	12	0.18	-1082.00	5822.00	24400	20240314	-45.12	9340	20240122	43.36	24400	-45.12	20240314	9340	43.36	20240122	24400	-45.12	20240314	9340	43.36	20240122	3.83	N	200350	500	49 억		160791	N	N	0	N	00	N
95	20241016	100933	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13570	-100	5	-0.73	172294570	12780	7.00	13650	13670	13340	17770	9570	13670	13476.58	1.61	0	628	14596	14132	13586	13122	12576	13860	12850	50	4100	500	8740	10	1	9996025	1356	-12.54	2.33	12	0.13	-1082.00	5822.00	24400	20240314	-44.39	9340	20240122	45.29	24400	-44.39	20240314	9340	45.29	20240122	24400	-44.39	20240314	9340	45.29	20240122	3.83	N	200350	500	49 억		160791	N	N	0	N	00	N
96	20241016	090934	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13550	-120	5	-0.88	34029580	2503	1.37	13650	13670	13450	17770	9570	13670	13584.21	1.61	0	-167	14596	14132	13586	13122	12576	13860	12850	50	4100	500	8740	10	1	9996025	1354	-12.52	2.33	12	0.03	-1082.00	5822.00	24400	20240314	-44.47	9340	20240122	45.07	24400	-44.47	20240314	9340	45.07	20240122	24400	-44.47	20240314	9340	45.07	20240122	3.83	N	200350	500	49 억		160791	N	N	0	N	00	N
97	20241015	160928	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13670	-420	5	-2.98	2463067100	182269	80.86	14010	14050	13040	18310	9870	14090	13513.36	1.81	0	-20661	14816	14452	14086	13722	13356	14635	13905	50	4220	500	9010	10	1	9996025	1366	-12.63	2.35	12	1.82	-1082.00	5822.00	24400	20240314	-43.98	9340	20240122	46.36	24400	-43.98	20240314	9340	46.36	20240122	24400	-43.98	20240314	9340	46.36	20240122	3.78	N	200350	500	49 억		181334	N	N	0	N	00	N
98	20241015	150936	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13570	-520	5	-3.69	2394685720	177243	78.63	14010	14050	13040	18310	9870	14090	13510.75	1.81	0	-21763	14816	14452	14086	13722	13356	14635	13905	50	4220	500	9010	10	1	9996025	1356	-12.54	2.33	12	1.77	-1082.00	5822.00	24400	20240314	-44.39	9340	20240122	45.29	24400	-44.39	20240314	9340	45.29	20240122	24400	-44.39	20240314	9340	45.29	20240122	3.78	N	200350	500	49 억		181334	N	N	0	N	00	N
99	20241015	140935	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13570	-520	5	-3.69	2145333970	158838	70.47	14010	14050	13040	18310	9870	14090	13506.43	1.81	0	-26554	14816	14452	14086	13722	13356	14635	13905	50	4220	500	9010	10	1	9996025	1356	-12.54	2.33	12	1.59	-1082.00	5822.00	24400	20240314	-44.39	9340	20240122	45.29	24400	-44.39	20240314	9340	45.29	20240122	24400	-44.39	20240314	9340	45.29	20240122	3.78	N	200350	500	49 억		181334	N	N	0	N	00	N
100	20241015	130932	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13110	-980	5	-6.96	1822876440	134724	59.77	14010	14050	13040	18310	9870	14090	13530.45	1.81	0	-24128	14816	14452	14086	13722	13356	14635	13905	50	4220	500	9010	10	1	9996025	1310	-12.12	2.25	12	1.35	-1082.00	5822.00	24400	20240314	-46.27	9340	20240122	40.36	24400	-46.27	20240314	9340	40.36	20240122	24400	-46.27	20240314	9340	40.36	20240122	3.78	N	200350	500	49 억		181334	N	N	0	N	00	N
101	20241015	120934	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13410	-680	5	-4.83	1178710910	85969	38.14	14010	14050	13410	18310	9870	14090	13710.88	1.81	0	-17878	14816	14452	14086	13722	13356	14635	13905	50	4220	500	9010	10	1	9996025	1340	-12.39	2.30	12	0.86	-1082.00	5822.00	24400	20240314	-45.04	9340	20240122	43.58	24400	-45.04	20240314	9340	43.58	20240122	24400	-45.04	20240314	9340	43.58	20240122	3.78	N	200350	500	49 억		181334	N	N	0	N	00	N
102	20241015	110941	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13650	-440	5	-3.12	802973990	58214	25.83	14010	14050	13560	18310	9870	14090	13793.49	1.81	0	-10213	14816	14452	14086	13722	13356	14635	13905	50	4220	500	9010	10	1	9996025	1364	-12.62	2.34	12	0.58	-1082.00	5822.00	24400	20240314	-44.06	9340	20240122	46.15	24400	-44.06	20240314	9340	46.15	20240122	24400	-44.06	20240314	9340	46.15	20240122	3.78	N	200350	500	49 억		181334	N	N	0	N	00	N
103	20241015	100936	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13810	-280	5	-1.99	382972490	27539	12.22	14010	14050	13740	18310	9870	14090	13906.55	1.81	0	-3259	14816	14452	14086	13722	13356	14635	13905	50	4220	500	9010	10	1	9996025	1380	-12.76	2.37	12	0.28	-1082.00	5822.00	24400	20240314	-43.40	9340	20240122	47.86	24400	-43.40	20240314	9340	47.86	20240122	24400	-43.40	20240314	9340	47.86	20240122	3.78	N	200350	500	49 억		181334	N	N	0	N	00	N
104	20241015	090931	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13960	-130	5	-0.92	58123880	4154	1.84	14010	14050	13950	18310	9870	14090	13992.27	1.81	0	1113	14816	14452	14086	13722	13356	14635	13905	50	4220	500	9010	10	1	9996025	1395	-12.90	2.40	12	0.04	-1082.00	5822.00	24400	20240314	-42.79	9340	20240122	49.46	24400	-42.79	20240314	9340	49.46	20240122	24400	-42.79	20240314	9340	49.46	20240122	3.78	N	200350	500	49 억		181334	N	N	0	N	00	N
105	20241014	160911	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14090	290	2	2.10	3157379300	223964	342.31	13720	14450	13720	17940	9660	13800	14097.71	1.70	0	11474	14173	13986	13853	13666	13533	13920	13600	50	4140	500	8830	10	1	9996025	1408	-13.02	2.42	12	2.24	-1082.00	5822.00	24400	20240314	-42.25	9340	20240122	50.86	24400	-42.25	20240314	9340	50.86	20240122	24400	-42.25	20240314	9340	50.86	20240122	3.77	N	200350	500	49 억		170251	N	N	0	N	00	N
106	20241014	150922	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14060	260	2	1.88	3099296680	219834	336.00	13720	14450	13720	17940	9660	13800	14098.35	1.70	0	12361	14173	13986	13853	13666	13533	13920	13600	50	4140	500	8830	10	1	9996025	1405	-12.99	2.41	12	2.20	-1082.00	5822.00	24400	20240314	-42.38	9340	20240122	50.54	24400	-42.38	20240314	9340	50.54	20240122	24400	-42.38	20240314	9340	50.54	20240122	3.77	N	200350	500	49 억		170251	N	N	0	N	00	N
107	20241014	140920	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14030	230	2	1.67	2967002900	210349	321.50	13720	14450	13720	17940	9660	13800	14105.14	1.70	0	13263	14173	13986	13853	13666	13533	13920	13600	50	4140	500	8830	10	1	9996025	1402	-12.97	2.41	12	2.10	-1082.00	5822.00	24400	20240314	-42.50	9340	20240122	50.21	24400	-42.50	20240314	9340	50.21	20240122	24400	-42.50	20240314	9340	50.21	20240122	3.77	N	200350	500	49 억		170251	N	N	0	N	00	N
108	20241014	130920	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13890	90	2	0.65	2746799370	194506	297.29	13720	14450	13720	17940	9660	13800	14121.93	1.70	0	9896	14173	13986	13853	13666	13533	13920	13600	50	4140	500	8830	10	1	9996025	1388	-12.84	2.39	12	1.95	-1082.00	5822.00	24400	20240314	-43.07	9340	20240122	48.72	24400	-43.07	20240314	9340	48.72	20240122	24400	-43.07	20240314	9340	48.72	20240122	3.77	N	200350	500	49 억		170251	N	N	0	N	00	N
109	20241014	120913	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14000	200	2	1.45	2550005450	180373	275.69	13720	14450	13720	17940	9660	13800	14137.40	1.70	0	10693	14173	13986	13853	13666	13533	13920	13600	50	4140	500	8830	10	1	9996025	1399	-12.94	2.40	12	1.80	-1082.00	5822.00	24400	20240314	-42.62	9340	20240122	49.89	24400	-42.62	20240314	9340	49.89	20240122	24400	-42.62	20240314	9340	49.89	20240122	3.77	N	200350	500	49 억		170251	N	N	0	N	00	N
110	20241014	110911	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14040	240	2	1.74	2172465350	153256	234.24	13720	14450	13720	17940	9660	13800	14175.40	1.70	0	10842	14173	13986	13853	13666	13533	13920	13600	50	4140	500	8830	10	1	9996025	1403	-12.98	2.41	12	1.53	-1082.00	5822.00	24400	20240314	-42.46	9340	20240122	50.32	24400	-42.46	20240314	9340	50.32	20240122	24400	-42.46	20240314	9340	50.32	20240122	3.77	N	200350	500	49 억		170251	N	N	0	N	00	N
111	20241014	100913	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14330	530	2	3.84	1706847780	120324	183.91	13720	14450	13720	17940	9660	13800	14185.43	1.70	0	14196	14173	13986	13853	13666	13533	13920	13600	50	4140	500	8830	10	1	9996025	1432	-13.24	2.46	12	1.20	-1082.00	5822.00	24400	20240314	-41.27	9340	20240122	53.43	24400	-41.27	20240314	9340	53.43	20240122	24400	-41.27	20240314	9340	53.43	20240122	3.77	N	200350	500	49 억		170251	N	N	0	N	00	N
112	20241014	090916	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14060	260	2	1.88	408211720	29170	44.58	13720	14180	13720	17940	9660	13800	13994.23	1.70	0	5625	14173	13986	13853	13666	13533	13920	13600	50	4140	500	8830	10	1	9996025	1405	-12.99	2.41	12	0.29	-1082.00	5822.00	24400	20240314	-42.38	9340	20240122	50.54	24400	-42.38	20240314	9340	50.54	20240122	24400	-42.38	20240314	9340	50.54	20240122	3.77	N	200350	500	49 억		170251	N	N	0	N	00	N
113	20241011	160858	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13800	-70	5	-0.50	880689270	63513	94.94	13870	14040	13720	18030	9710	13870	13866.34	1.89	0	-18774	14310	14090	13880	13660	13450	14200	13770	50	4160	500	8870	10	1	9996025	1379	-12.75	2.37	12	0.64	-1082.00	5822.00	24400	20240314	-43.44	9340	20240122	47.75	24400	-43.44	20240314	9340	47.75	20240122	24400	-43.44	20240314	9340	47.75	20240122	3.66	N	200350	500	49 억		189296	N	N	0	N	00	N
114	20241011	150911	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13750	-120	5	-0.87	813850530	58658	87.69	13870	14040	13730	18030	9710	13870	13874.50	1.89	0	-17401	14310	14090	13880	13660	13450	14200	13770	50	4160	500	8870	10	1	9996025	1374	-12.71	2.36	12	0.59	-1082.00	5822.00	24400	20240314	-43.65	9340	20240122	47.22	24400	-43.65	20240314	9340	47.22	20240122	24400	-43.65	20240314	9340	47.22	20240122	3.66	N	200350	500	49 억		189296	N	N	0	N	00	N
115	20241011	140913	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13750	-120	5	-0.87	704671370	50730	75.84	13870	14040	13730	18030	9710	13870	13890.62	1.89	0	-13861	14310	14090	13880	13660	13450	14200	13770	50	4160	500	8870	10	1	9996025	1374	-12.71	2.36	12	0.51	-1082.00	5822.00	24400	20240314	-43.65	9340	20240122	47.22	24400	-43.65	20240314	9340	47.22	20240122	24400	-43.65	20240314	9340	47.22	20240122	3.66	N	200350	500	49 억		189296	N	N	0	N	00	N
116	20241011	130914	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13800	-70	5	-0.50	592554950	42582	63.65	13870	14040	13730	18030	9710	13870	13915.62	1.89	0	-13216	14310	14090	13880	13660	13450	14200	13770	50	4160	500	8870	10	1	9996025	1379	-12.75	2.37	12	0.43	-1082.00	5822.00	24400	20240314	-43.44	9340	20240122	47.75	24400	-43.44	20240314	9340	47.75	20240122	24400	-43.44	20240314	9340	47.75	20240122	3.66	N	200350	500	49 억		189296	N	N	0	N	00	N
117	20241011	120907	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13860	-10	5	-0.07	539333040	38729	57.90	13870	14040	13730	18030	9710	13870	13925.82	1.89	0	-12992	14310	14090	13880	13660	13450	14200	13770	50	4160	500	8870	10	1	9996025	1385	-12.81	2.38	12	0.39	-1082.00	5822.00	24400	20240314	-43.20	9340	20240122	48.39	24400	-43.20	20240314	9340	48.39	20240122	24400	-43.20	20240314	9340	48.39	20240122	3.66	N	200350	500	49 억		189296	N	N	0	N	00	N
118	20241011	110908	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13820	-50	5	-0.36	471934370	33859	50.62	13870	14040	13740	18030	9710	13870	13938.23	1.89	0	-11510	14310	14090	13880	13660	13450	14200	13770	50	4160	500	8870	10	1	9996025	1381	-12.77	2.37	12	0.34	-1082.00	5822.00	24400	20240314	-43.36	9340	20240122	47.97	24400	-43.36	20240314	9340	47.97	20240122	24400	-43.36	20240314	9340	47.97	20240122	3.66	N	200350	500	49 억		189296	N	N	0	N	00	N
119	20241011	100915	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13930	60	2	0.43	289869190	20763	31.04	13870	14040	13850	18030	9710	13870	13960.85	1.89	0	-5810	14310	14090	13880	13660	13450	14200	13770	50	4160	500	8870	10	1	9996025	1392	-12.87	2.39	12	0.21	-1082.00	5822.00	24400	20240314	-42.91	9340	20240122	49.14	24400	-42.91	20240314	9340	49.14	20240122	24400	-42.91	20240314	9340	49.14	20240122	3.66	N	200350	500	49 억		189296	N	N	0	N	00	N
120	20241011	090913	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13870	0	3	0.00	49491160	3547	5.30	13870	14040	13850	18030	9710	13870	13952.96	1.89	0	-1552	14310	14090	13880	13660	13450	14200	13770	50	4160	500	8870	10	1	9996025	1386	-12.82	2.38	12	0.04	-1082.00	5822.00	24400	20240314	-43.16	9340	20240122	48.50	24400	-43.16	20240314	9340	48.50	20240122	24400	-43.16	20240314	9340	48.50	20240122	3.66	N	200350	500	49 억		189296	N	N	0	N	00	N
121	20241010	160932	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13870	0	3	0.00	918632250	66422	31.72	13830	14100	13670	18030	9710	13870	13829.84	2.05	0	-16108	14923	14396	13873	13346	12823	14660	13610	50	4160	500	8870	10	1	9996025	1386	-12.82	2.38	12	0.66	-1082.00	5822.00	24400	20240314	-43.16	9340	20240122	48.50	24400	-43.16	20240314	9340	48.50	20240122	24400	-43.16	20240314	9340	48.50	20240122	3.71	N	200350	500	49 억		205141	N	N	0	N	00	N
122	20241010	150947	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13820	-50	5	-0.36	874114060	63209	30.19	13830	14100	13670	18030	9710	13870	13828.51	2.05	0	-15212	14923	14396	13873	13346	12823	14660	13610	50	4160	500	8870	10	1	9996025	1381	-12.77	2.37	12	0.63	-1082.00	5822.00	24400	20240314	-43.36	9340	20240122	47.97	24400	-43.36	20240314	9340	47.97	20240122	24400	-43.36	20240314	9340	47.97	20240122	3.71	N	200350	500	49 억		205141	N	N	0	N	00	N
123	20241010	140940	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13910	40	2	0.29	717225960	51860	24.77	13830	14100	13670	18030	9710	13870	13829.52	2.05	0	-10753	14923	14396	13873	13346	12823	14660	13610	50	4160	500	8870	10	1	9996025	1390	-12.86	2.39	12	0.52	-1082.00	5822.00	24400	20240314	-42.99	9340	20240122	48.93	24400	-42.99	20240314	9340	48.93	20240122	24400	-42.99	20240314	9340	48.93	20240122	3.71	N	200350	500	49 억		205141	N	N	0	N	00	N
124	20241010	130937	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13880	10	2	0.07	594799850	43039	20.56	13830	14100	13670	18030	9710	13870	13819.23	2.05	0	-8779	14923	14396	13873	13346	12823	14660	13610	50	4160	500	8870	10	1	9996025	1387	-12.83	2.38	12	0.43	-1082.00	5822.00	24400	20240314	-43.11	9340	20240122	48.61	24400	-43.11	20240314	9340	48.61	20240122	24400	-43.11	20240314	9340	48.61	20240122	3.71	N	200350	500	49 억		205141	N	N	0	N	00	N
125	20241010	120938	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13870	0	3	0.00	538778910	38996	18.62	13830	14100	13670	18030	9710	13870	13815.32	2.05	0	-7421	14923	14396	13873	13346	12823	14660	13610	50	4160	500	8870	10	1	9996025	1386	-12.82	2.38	12	0.39	-1082.00	5822.00	24400	20240314	-43.16	9340	20240122	48.50	24400	-43.16	20240314	9340	48.50	20240122	24400	-43.16	20240314	9340	48.50	20240122	3.71	N	200350	500	49 억		205141	N	N	0	N	00	N
126	20241010	110938	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13880	10	2	0.07	442796950	32063	15.31	13830	14100	13670	18030	9710	13870	13808.94	2.05	0	-7174	14923	14396	13873	13346	12823	14660	13610	50	4160	500	8870	10	1	9996025	1387	-12.83	2.38	12	0.32	-1082.00	5822.00	24400	20240314	-43.11	9340	20240122	48.61	24400	-43.11	20240314	9340	48.61	20240122	24400	-43.11	20240314	9340	48.61	20240122	3.71	N	200350	500	49 억		205141	N	N	0	N	00	N
127	20241010	100936	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13840	-30	5	-0.22	291666880	21208	10.13	13830	13900	13670	18030	9710	13870	13748.85	2.05	0	-1743	14923	14396	13873	13346	12823	14660	13610	50	4160	500	8870	10	1	9996025	1383	-12.79	2.38	12	0.21	-1082.00	5822.00	24400	20240314	-43.28	9340	20240122	48.18	24400	-43.28	20240314	9340	48.18	20240122	24400	-43.28	20240314	9340	48.18	20240122	3.71	N	200350	500	49 억		205141	N	N	0	N	00	N
128	20241010	090939	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13700	-170	5	-1.23	137891350	10032	4.79	13830	13900	13670	18030	9710	13870	13736.22	2.05	0	467	14923	14396	13873	13346	12823	14660	13610	50	4160	500	8870	10	1	9996025	1369	-12.66	2.35	12	0.10	-1082.00	5822.00	24400	20240314	-43.85	9340	20240122	46.68	24400	-43.85	20240314	9340	46.68	20240122	24400	-43.85	20240314	9340	46.68	20240122	3.71	N	200350	500	49 억		205141	N	N	0	N	00	N
129	20241008	160930	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13870	400	2	2.97	2887823510	206620	214.25	13350	14400	13350	17510	9430	13470	13976.72	2.10	0	-4456	13816	13642	13406	13232	12996	13730	13320	50	4040	500	8620	10	1	9996025	1386	-12.82	2.38	12	2.07	-1082.00	5822.00	24400	20240314	-43.16	9340	20240122	48.50	24400	-43.16	20240314	9340	48.50	20240122	24400	-43.16	20240314	9340	48.50	20240122	3.92	N	200350	500	49 억		209682	N	N	0	N	00	N
130	20241008	150938	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13920	450	2	3.34	2767263790	197938	205.25	13350	14400	13350	17510	9430	13470	13980.46	2.10	0	-6308	13816	13642	13406	13232	12996	13730	13320	50	4040	500	8620	10	1	9996025	1391	-12.87	2.39	12	1.98	-1082.00	5822.00	24400	20240314	-42.95	9340	20240122	49.04	24400	-42.95	20240314	9340	49.04	20240122	24400	-42.95	20240314	9340	49.04	20240122	3.92	N	200350	500	49 억		209682	N	N	0	N	00	N
131	20241008	140933	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13950	480	2	3.56	2621206350	187453	194.38	13350	14400	13350	17510	9430	13470	13983.27	2.10	0	-6180	13816	13642	13406	13232	12996	13730	13320	50	4040	500	8620	10	1	9996025	1394	-12.89	2.40	12	1.88	-1082.00	5822.00	24400	20240314	-42.83	9340	20240122	49.36	24400	-42.83	20240314	9340	49.36	20240122	24400	-42.83	20240314	9340	49.36	20240122	3.92	N	200350	500	49 억		209682	N	N	0	N	00	N
132	20241008	130932	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13940	470	2	3.49	2501919120	178919	185.53	13350	14400	13350	17510	9430	13470	13983.53	2.10	0	-8140	13816	13642	13406	13232	12996	13730	13320	50	4040	500	8620	10	1	9996025	1393	-12.88	2.39	12	1.79	-1082.00	5822.00	24400	20240314	-42.87	9340	20240122	49.25	24400	-42.87	20240314	9340	49.25	20240122	24400	-42.87	20240314	9340	49.25	20240122	3.92	N	200350	500	49 억		209682	N	N	0	N	00	N
133	20241008	120933	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13910	440	2	3.27	2418320960	172910	179.30	13350	14400	13350	17510	9430	13470	13986.01	2.10	0	-8404	13816	13642	13406	13232	12996	13730	13320	50	4040	500	8620	10	1	9996025	1390	-12.86	2.39	12	1.73	-1082.00	5822.00	24400	20240314	-42.99	9340	20240122	48.93	24400	-42.99	20240314	9340	48.93	20240122	24400	-42.99	20240314	9340	48.93	20240122	3.92	N	200350	500	49 억		209682	N	N	0	N	00	N
134	20241008	110932	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13960	490	2	3.64	2205257620	157589	163.41	13350	14400	13350	17510	9430	13470	13993.73	2.10	0	-11579	13816	13642	13406	13232	12996	13730	13320	50	4040	500	8620	10	1	9996025	1395	-12.90	2.40	12	1.58	-1082.00	5822.00	24400	20240314	-42.79	9340	20240122	49.46	24400	-42.79	20240314	9340	49.46	20240122	24400	-42.79	20240314	9340	49.46	20240122	3.92	N	200350	500	49 억		209682	N	N	0	N	00	N
135	20241008	100934	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14090	620	2	4.60	1881045660	134459	139.43	13350	14400	13350	17510	9430	13470	13989.73	2.10	0	-13578	13816	13642	13406	13232	12996	13730	13320	50	4040	500	8620	10	1	9996025	1408	-13.02	2.42	12	1.35	-1082.00	5822.00	24400	20240314	-42.25	9340	20240122	50.86	24400	-42.25	20240314	9340	50.86	20240122	24400	-42.25	20240314	9340	50.86	20240122	3.92	N	200350	500	49 억		209682	N	N	0	N	00	N
136	20241008	090934	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13540	70	2	0.52	46612610	3458	3.59	13350	13590	13350	17510	9430	13470	13479.64	2.10	0	1858	13816	13642	13406	13232	12996	13730	13320	50	4040	500	8620	10	1	9996025	1353	-12.51	2.33	12	0.03	-1082.00	5822.00	24400	20240314	-44.51	9340	20240122	44.97	24400	-44.51	20240314	9340	44.97	20240122	24400	-44.51	20240314	9340	44.97	20240122	3.92	N	200350	500	49 억		209682	N	N	0	N	00	N
137	20241007	160944	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13470	-30	5	-0.22	1282607900	95601	75.06	13410	13580	13170	17550	9450	13500	13415.13	2.15	0	-4939	14213	13856	13493	13136	12773	14035	13315	50	4050	500	8640	10	1	9996025	1346	-12.45	2.31	12	0.96	-1082.00	5822.00	24400	20240314	-44.80	9340	20240122	44.22	24400	-44.80	20240314	9340	44.22	20240122	24400	-44.80	20240314	9340	44.22	20240122	3.94	N	200350	500	49 억		214698	N	N	0	N	00	N
138	20241007	150902	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13470	-30	5	-0.22	1183125930	88213	69.26	13410	13580	13170	17550	9450	13500	13411.65	2.15	0	-5601	14213	13856	13493	13136	12773	14035	13315	50	4050	500	8640	10	1	9996025	1346	-12.45	2.31	12	0.88	-1082.00	5822.00	24400	20240314	-44.80	9340	20240122	44.22	24400	-44.80	20240314	9340	44.22	20240122	24400	-44.80	20240314	9340	44.22	20240122	3.94	N	200350	500	49 억		214698	N	N	0	N	00	N
139	20241007	140930	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13440	-60	5	-0.44	1035360650	77203	60.61	13410	13580	13170	17550	9450	13500	13410.31	2.15	0	-3152	14213	13856	13493	13136	12773	14035	13315	50	4050	500	8640	10	1	9996025	1343	-12.42	2.31	12	0.77	-1082.00	5822.00	24400	20240314	-44.92	9340	20240122	43.90	24400	-44.92	20240314	9340	43.90	20240122	24400	-44.92	20240314	9340	43.90	20240122	3.94	N	200350	500	49 억		214698	N	N	0	N	00	N
140	20241007	130900	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13460	-40	5	-0.30	936943850	69904	54.88	13410	13580	13170	17550	9450	13500	13402.60	2.15	0	-3805	14213	13856	13493	13136	12773	14035	13315	50	4050	500	8640	10	1	9996025	1345	-12.44	2.31	12	0.70	-1082.00	5822.00	24400	20240314	-44.84	9340	20240122	44.11	24400	-44.84	20240314	9340	44.11	20240122	24400	-44.84	20240314	9340	44.11	20240122	3.94	N	200350	500	49 억		214698	N	N	0	N	00	N
141	20241007	120935	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13460	-40	5	-0.30	815760370	60887	47.80	13410	13580	13170	17550	9450	13500	13397.09	2.15	0	-2342	14213	13856	13493	13136	12773	14035	13315	50	4050	500	8640	10	1	9996025	1345	-12.44	2.31	12	0.61	-1082.00	5822.00	24400	20240314	-44.84	9340	20240122	44.11	24400	-44.84	20240314	9340	44.11	20240122	24400	-44.84	20240314	9340	44.11	20240122	3.94	N	200350	500	49 억		214698	N	N	0	N	00	N
142	20241007	110848	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13400	-100	5	-0.74	590113760	44144	34.66	13410	13580	13170	17550	9450	13500	13366.41	2.15	0	-3660	14213	13856	13493	13136	12773	14035	13315	50	4050	500	8640	10	1	9996025	1339	-12.38	2.30	12	0.44	-1082.00	5822.00	24400	20240314	-45.08	9340	20240122	43.47	24400	-45.08	20240314	9340	43.47	20240122	24400	-45.08	20240314	9340	43.47	20240122	3.94	N	200350	500	49 억		214698	N	N	0	N	00	N
143	20241007	100846	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13410	-90	5	-0.67	449162550	33652	26.42	13410	13580	13170	17550	9450	13500	13344.97	2.15	0	426	14213	13856	13493	13136	12773	14035	13315	50	4050	500	8640	10	1	9996025	1340	-12.39	2.30	12	0.34	-1082.00	5822.00	24400	20240314	-45.04	9340	20240122	43.58	24400	-45.04	20240314	9340	43.58	20240122	24400	-45.04	20240314	9340	43.58	20240122	3.94	N	200350	500	49 억		214698	N	N	0	N	00	N
144	20241007	090924	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13260	-240	5	-1.78	203016110	15273	11.99	13410	13470	13170	17550	9450	13500	13285.46	2.15	0	-1076	14213	13856	13493	13136	12773	14035	13315	50	4050	500	8640	10	1	9996025	1325	-12.26	2.28	12	0.15	-1082.00	5822.00	24400	20240314	-45.66	9340	20240122	41.97	24400	-45.66	20240314	9340	41.97	20240122	24400	-45.66	20240314	9340	41.97	20240122	3.94	N	200350	500	49 억		214698	N	N	0	N	00	N
145	20241004	160821	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13500	300	2	2.27	1687101860	124177	89.46	13130	13850	13130	17160	9240	13200	13586.70	2.12	0	3088	14240	13720	13170	12650	12100	13980	12910	50	3960	500	8440	10	1	9996025	1349	-12.48	2.32	12	1.24	-1082.00	5822.00	24400	20240314	-44.67	9340	20240122	44.54	24400	-44.67	20240314	9340	44.54	20240122	24400	-44.67	20240314	9340	44.54	20240122	3.83	N	200350	500	49 억		212025	N	N	0	N	00	N
146	20241004	150834	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13420	220	2	1.67	1620003600	119199	85.87	13130	13850	13130	17160	9240	13200	13591.08	2.12	0	3043	14240	13720	13170	12650	12100	13980	12910	50	3960	500	8440	10	1	9996025	1341	-12.40	2.31	12	1.19	-1082.00	5822.00	24400	20240314	-45.00	9340	20240122	43.68	24400	-45.00	20240314	9340	43.68	20240122	24400	-45.00	20240314	9340	43.68	20240122	3.83	N	200350	500	49 억		212025	N	N	0	N	00	N
147	20241004	140824	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13360	160	2	1.21	1467225860	107851	77.70	13130	13850	13130	17160	9240	13200	13604.57	2.12	0	1386	14240	13720	13170	12650	12100	13980	12910	50	3960	500	8440	10	1	9996025	1335	-12.35	2.29	12	1.08	-1082.00	5822.00	24400	20240314	-45.25	9340	20240122	43.04	24400	-45.25	20240314	9340	43.04	20240122	24400	-45.25	20240314	9340	43.04	20240122	3.83	N	200350	500	49 억		212025	N	N	0	N	00	N
148	20241004	130832	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13420	220	2	1.67	1365029960	100212	72.19	13130	13850	13130	17160	9240	13200	13621.84	2.12	0	5660	14240	13720	13170	12650	12100	13980	12910	50	3960	500	8440	10	1	9996025	1341	-12.40	2.31	12	1.00	-1082.00	5822.00	24400	20240314	-45.00	9340	20240122	43.68	24400	-45.00	20240314	9340	43.68	20240122	24400	-45.00	20240314	9340	43.68	20240122	3.83	N	200350	500	49 억		212025	N	N	0	N	00	N
149	20241004	120829	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13430	230	2	1.74	1293801220	94904	68.37	13130	13850	13130	17160	9240	13200	13633.19	2.12	0	9134	14240	13720	13170	12650	12100	13980	12910	50	3960	500	8440	10	1	9996025	1342	-12.41	2.31	12	0.95	-1082.00	5822.00	24400	20240314	-44.96	9340	20240122	43.79	24400	-44.96	20240314	9340	43.79	20240122	24400	-44.96	20240314	9340	43.79	20240122	3.83	N	200350	500	49 억		212025	N	N	0	N	00	N
150	20241004	110823	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13520	320	2	2.42	1170212900	85738	61.77	13130	13850	13130	17160	9240	13200	13649.23	2.12	0	10889	14240	13720	13170	12650	12100	13980	12910	50	3960	500	8440	10	1	9996025	1351	-12.50	2.32	12	0.86	-1082.00	5822.00	24400	20240314	-44.59	9340	20240122	44.75	24400	-44.59	20240314	9340	44.75	20240122	24400	-44.59	20240314	9340	44.75	20240122	3.83	N	200350	500	49 억		212025	N	N	0	N	00	N
151	20241004	100824	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13750	550	2	4.17	923006450	67632	48.72	13130	13850	13130	17160	9240	13200	13648.14	2.12	0	11708	14240	13720	13170	12650	12100	13980	12910	50	3960	500	8440	10	1	9996025	1374	-12.71	2.36	12	0.68	-1082.00	5822.00	24400	20240314	-43.65	9340	20240122	47.22	24400	-43.65	20240314	9340	47.22	20240122	24400	-43.65	20240314	9340	47.22	20240122	3.83	N	200350	500	49 억		212025	N	N	0	N	00	N
152	20241004	090827	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13480	280	2	2.12	247667580	18284	13.17	13130	13650	13130	17160	9240	13200	13547.49	2.12	0	3621	14240	13720	13170	12650	12100	13980	12910	50	3960	500	8440	10	1	9996025	1347	-12.46	2.32	12	0.18	-1082.00	5822.00	24400	20240314	-44.75	9340	20240122	44.33	24400	-44.75	20240314	9340	44.33	20240122	24400	-44.75	20240314	9340	44.33	20240122	3.83	N	200350	500	49 억		212025	N	N	0	N	00	N
153	20241002	160820	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13200	70	2	0.53	1826154440	137884	103.86	12870	13690	12620	17060	9200	13130	13244.40	1.90	0	22421	14156	13642	13386	12872	12616	13515	12745	50	3930	500	8400	10	1	9996025	1319	-12.20	2.27	12	1.38	-1082.00	5822.00	24400	20240314	-45.90	9340	20240122	41.33	24400	-45.90	20240314	9340	41.33	20240122	24400	-45.90	20240314	9340	41.33	20240122	3.81	N	200350	500	49 억		189604	N	N	0	N	00	N
154	20241002	150831	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13260	130	2	0.99	1691038610	127651	96.15	12870	13690	12620	17060	9200	13130	13247.36	1.90	0	18570	14156	13642	13386	12872	12616	13515	12745	50	3930	500	8400	10	1	9996025	1325	-12.26	2.28	12	1.28	-1082.00	5822.00	24400	20240314	-45.66	9340	20240122	41.97	24400	-45.66	20240314	9340	41.97	20240122	24400	-45.66	20240314	9340	41.97	20240122	3.81	N	200350	500	49 억		189604	N	N	0	N	00	N
155	20241002	140831	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13430	300	2	2.28	1512978700	114255	86.06	12870	13690	12620	17060	9200	13130	13242.12	1.90	0	18642	14156	13642	13386	12872	12616	13515	12745	50	3930	500	8400	10	1	9996025	1342	-12.41	2.31	12	1.14	-1082.00	5822.00	24400	20240314	-44.96	9340	20240122	43.79	24400	-44.96	20240314	9340	43.79	20240122	24400	-44.96	20240314	9340	43.79	20240122	3.81	N	200350	500	49 억		189604	N	N	0	N	00	N
156	20241002	130821	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13470	340	2	2.59	1435226580	108436	81.68	12870	13690	12620	17060	9200	13130	13235.70	1.90	0	17888	14156	13642	13386	12872	12616	13515	12745	50	3930	500	8400	10	1	9996025	1346	-12.45	2.31	12	1.08	-1082.00	5822.00	24400	20240314	-44.80	9340	20240122	44.22	24400	-44.80	20240314	9340	44.22	20240122	24400	-44.80	20240314	9340	44.22	20240122	3.81	N	200350	500	49 억		189604	N	N	0	N	00	N
157	20241002	120821	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13530	400	2	3.05	1239321190	93841	70.68	12870	13690	12620	17060	9200	13130	13206.61	1.90	0	15230	14156	13642	13386	12872	12616	13515	12745	50	3930	500	8400	10	1	9996025	1352	-12.50	2.32	12	0.94	-1082.00	5822.00	24400	20240314	-44.55	9340	20240122	44.86	24400	-44.55	20240314	9340	44.86	20240122	24400	-44.55	20240314	9340	44.86	20240122	3.81	N	200350	500	49 억		189604	N	N	0	N	00	N
158	20241002	110812	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13510	380	2	2.89	905651970	69259	52.17	12870	13580	12620	17060	9200	13130	13076.31	1.90	0	12304	14156	13642	13386	12872	12616	13515	12745	50	3930	500	8400	10	1	9996025	1350	-12.49	2.32	12	0.69	-1082.00	5822.00	24400	20240314	-44.63	9340	20240122	44.65	24400	-44.63	20240314	9340	44.65	20240122	24400	-44.63	20240314	9340	44.65	20240122	3.81	N	200350	500	49 억		189604	N	N	0	N	00	N
159	20241002	100809	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13200	70	2	0.53	541410250	42139	31.74	12870	13290	12620	17060	9200	13130	12848.20	1.90	0	9443	14156	13642	13386	12872	12616	13515	12745	50	3930	500	8400	10	1	9996025	1319	-12.20	2.27	12	0.42	-1082.00	5822.00	24400	20240314	-45.90	9340	20240122	41.33	24400	-45.90	20240314	9340	41.33	20240122	24400	-45.90	20240314	9340	41.33	20240122	3.81	N	200350	500	49 억		189604	N	N	0	N	00	N
160	20241002	090809	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12720	-410	5	-3.12	176294130	13798	10.39	12870	12920	12620	17060	9200	13130	12776.79	1.90	0	4847	14156	13642	13386	12872	12616	13515	12745	50	3930	500	8400	10	1	9996025	1271	-11.76	2.18	12	0.14	-1082.00	5822.00	24400	20240314	-47.87	9340	20240122	36.19	24400	-47.87	20240314	9340	36.19	20240122	24400	-47.87	20240314	9340	36.19	20240122	3.81	N	200350	500	49 억		189604	N	N	0	N	00	N