KissMeData/111710/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	160850	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5450	10	2	0.18	29219300	5420	32.44	5390	5460	5320	7070	3810	5440	5390.92	0.08	0	1	5566	5502	5406	5342	5246	5535	5375	41	1630	200	3910	10	1	20588000	1122	6.35	0.62	12	0.03	858.00	8730.00	6830	20240110	-20.20	4600	20240906	18.48	6830	-20.20	20240110	4600	18.48	20240906	6830	-20.20	20240110	4600	18.48	20240906	0.31	N	111710	200	41 억		16695	N	N	0	N	00	N
3	20241031	150903	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5450	10	2	0.18	24575900	4568	27.34	5390	5460	5320	7070	3810	5440	5380.01	0.08	0	16	5566	5502	5406	5342	5246	5535	5375	41	1630	200	3910	10	1	20588000	1122	6.35	0.62	12	0.02	858.00	8730.00	6830	20240110	-20.20	4600	20240906	18.48	6830	-20.20	20240110	4600	18.48	20240906	6830	-20.20	20240110	4600	18.48	20240906	0.31	N	111710	200	41 억		16695	N	N	0	N	00	N
4	20241031	140902	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5420	-20	5	-0.37	19681910	3664	21.93	5390	5460	5330	7070	3810	5440	5371.70	0.08	0	238	5566	5502	5406	5342	5246	5535	5375	41	1630	200	3910	10	1	20588000	1116	6.32	0.62	12	0.02	858.00	8730.00	6830	20240110	-20.64	4600	20240906	17.83	6830	-20.64	20240110	4600	17.83	20240906	6830	-20.64	20240110	4600	17.83	20240906	0.31	N	111710	200	41 억		16695	N	N	0	N	00	N
5	20241031	130901	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5440	0	3	0.00	8736830	1619	9.69	5390	5460	5340	7070	3810	5440	5396.44	0.08	0	17	5566	5502	5406	5342	5246	5535	5375	41	1630	200	3910	10	1	20588000	1120	6.34	0.62	12	0.01	858.00	8730.00	6830	20240110	-20.35	4600	20240906	18.26	6830	-20.35	20240110	4600	18.26	20240906	6830	-20.35	20240110	4600	18.26	20240906	0.31	N	111710	200	41 억		16695	N	N	0	N	00	N
6	20241031	120901	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5440	0	3	0.00	8736830	1619	9.69	5390	5460	5340	7070	3810	5440	5396.44	0.08	0	17	5566	5502	5406	5342	5246	5535	5375	41	1630	200	3910	10	1	20588000	1120	6.34	0.62	12	0.01	858.00	8730.00	6830	20240110	-20.35	4600	20240906	18.26	6830	-20.35	20240110	4600	18.26	20240906	6830	-20.35	20240110	4600	18.26	20240906	0.31	N	111710	200	41 억		16695	N	N	0	N	00	N
7	20241031	110901	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5450	10	2	0.18	7074990	1309	7.83	5390	5460	5350	7070	3810	5440	5404.88	0.08	0	17	5566	5502	5406	5342	5246	5535	5375	41	1630	200	3910	10	1	20588000	1122	6.35	0.62	12	0.01	858.00	8730.00	6830	20240110	-20.20	4600	20240906	18.48	6830	-20.20	20240110	4600	18.48	20240906	6830	-20.20	20240110	4600	18.48	20240906	0.31	N	111710	200	41 억		16695	N	N	0	N	00	N
8	20241031	100901	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5390	-50	5	-0.92	6864540	1270	7.60	5390	5460	5350	7070	3810	5440	5405.15	0.08	0	17	5566	5502	5406	5342	5246	5535	5375	41	1630	200	3910	10	1	20588000	1110	6.28	0.62	12	0.01	858.00	8730.00	6830	20240110	-21.08	4600	20240906	17.17	6830	-21.08	20240110	4600	17.17	20240906	6830	-21.08	20240110	4600	17.17	20240906	0.31	N	111710	200	41 억		16695	N	N	0	N	00	N
9	20241031	090858	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5460	20	2	0.37	183330	34	0.20	5390	5460	5390	7070	3810	5440	5392.06	0.08	0	0	5566	5502	5406	5342	5246	5535	5375	41	1630	200	3910	10	1	20588000	1124	6.36	0.63	12	0.00	858.00	8730.00	6830	20240110	-20.06	4600	20240906	18.70	6830	-20.06	20240110	4600	18.70	20240906	6830	-20.06	20240110	4600	18.70	20240906	0.31	N	111710	200	41 억		16695	N	N	0	N	00	N
10	20241030	160857	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5440	100	2	1.87	89439460	16554	78.31	5360	5470	5310	6940	3740	5340	5402.89	0.08	0	-172	5580	5460	5260	5140	4940	5520	5200	41	1600	200	3840	10	1	20588000	1120	6.34	0.62	12	0.08	858.00	8730.00	6830	20240110	-20.35	4600	20240906	18.26	6830	-20.35	20240110	4600	18.26	20240906	6830	-20.35	20240110	4600	18.26	20240906	0.31	N	111710	200	41 억		16845	N	N	0	N	00	N
11	20241030	150918	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5440	100	2	1.87	87193160	16141	76.36	5360	5470	5310	6940	3740	5340	5401.97	0.08	0	-172	5580	5460	5260	5140	4940	5520	5200	41	1600	200	3840	10	1	20588000	1120	6.34	0.62	12	0.08	858.00	8730.00	6830	20240110	-20.35	4600	20240906	18.26	6830	-20.35	20240110	4600	18.26	20240906	6830	-20.35	20240110	4600	18.26	20240906	0.31	N	111710	200	41 억		16845	N	N	0	N	00	N
12	20241030	140859	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5420	80	2	1.50	81414130	15066	71.27	5360	5470	5310	6940	3740	5340	5403.83	0.08	0	-172	5580	5460	5260	5140	4940	5520	5200	41	1600	200	3840	10	1	20588000	1116	6.32	0.62	12	0.07	858.00	8730.00	6830	20240110	-20.64	4600	20240906	17.83	6830	-20.64	20240110	4600	17.83	20240906	6830	-20.64	20240110	4600	17.83	20240906	0.31	N	111710	200	41 억		16845	N	N	0	N	00	N
13	20241030	130904	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5420	80	2	1.50	76892880	14226	67.30	5360	5470	5310	6940	3740	5340	5405.09	0.08	0	-172	5580	5460	5260	5140	4940	5520	5200	41	1600	200	3840	10	1	20588000	1116	6.32	0.62	12	0.07	858.00	8730.00	6830	20240110	-20.64	4600	20240906	17.83	6830	-20.64	20240110	4600	17.83	20240906	6830	-20.64	20240110	4600	17.83	20240906	0.31	N	111710	200	41 억		16845	N	N	0	N	00	N
14	20241030	120917	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5460	120	2	2.25	72921820	13485	63.79	5360	5470	5310	6940	3740	5340	5407.62	0.08	0	-169	5580	5460	5260	5140	4940	5520	5200	41	1600	200	3840	10	1	20588000	1124	6.36	0.63	12	0.07	858.00	8730.00	6830	20240110	-20.06	4600	20240906	18.70	6830	-20.06	20240110	4600	18.70	20240906	6830	-20.06	20240110	4600	18.70	20240906	0.31	N	111710	200	41 억		16845	N	N	0	N	00	N
15	20241030	110901	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5440	100	2	1.87	54652370	10131	47.93	5360	5440	5310	6940	3740	5340	5394.57	0.08	0	-168	5580	5460	5260	5140	4940	5520	5200	41	1600	200	3840	10	1	20588000	1120	6.34	0.62	12	0.05	858.00	8730.00	6830	20240110	-20.35	4600	20240906	18.26	6830	-20.35	20240110	4600	18.26	20240906	6830	-20.35	20240110	4600	18.26	20240906	0.31	N	111710	200	41 억		16845	N	N	0	N	00	N
16	20241030	100857	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5390	50	2	0.94	16194610	3010	14.24	5360	5400	5310	6940	3740	5340	5380.27	0.08	0	-168	5580	5460	5260	5140	4940	5520	5200	41	1600	200	3840	10	1	20588000	1110	6.28	0.62	12	0.01	858.00	8730.00	6830	20240110	-21.08	4600	20240906	17.17	6830	-21.08	20240110	4600	17.17	20240906	6830	-21.08	20240110	4600	17.17	20240906	0.31	N	111710	200	41 억		16845	N	N	0	N	00	N
17	20241030	090902	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5360	20	2	0.37	2186890	408	1.93	5360	5370	5350	6940	3740	5340	5360.02	0.08	0	-22	5580	5460	5260	5140	4940	5520	5200	41	1600	200	3840	10	1	20588000	1104	6.25	0.61	12	0.00	858.00	8730.00	6830	20240110	-21.52	4600	20240906	16.52	6830	-21.52	20240110	4600	16.52	20240906	6830	-21.52	20240110	4600	16.52	20240906	0.31	N	111710	200	41 억		16845	N	N	0	N	00	N
18	20241029	160829	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5340	0	3	0.00	111412690	21138	68.28	5330	5380	5060	6940	3740	5340	5270.73	0.08	0	59	5500	5420	5270	5190	5040	5460	5230	41	1600	200	3840	10	1	20588000	1099	6.22	0.61	12	0.10	858.00	8730.00	6830	20240110	-21.82	4600	20240906	16.09	6830	-21.82	20240110	4600	16.09	20240906	6830	-21.82	20240110	4600	16.09	20240906	0.31	N	111710	200	41 억		16695	N	N	0	N	00	N
19	20241029	150843	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5280	-60	5	-1.12	106424990	20195	65.24	5330	5380	5060	6940	3740	5340	5269.87	0.08	0	108	5500	5420	5270	5190	5040	5460	5230	41	1600	200	3840	10	1	20588000	1087	6.15	0.60	12	0.10	858.00	8730.00	6830	20240110	-22.69	4600	20240906	14.78	6830	-22.69	20240110	4600	14.78	20240906	6830	-22.69	20240110	4600	14.78	20240906	0.31	N	111710	200	41 억		16695	N	N	0	N	00	N
20	20241029	140744	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5260	-80	5	-1.50	105821140	20080	64.87	5330	5380	5060	6940	3740	5340	5269.98	0.08	0	109	5500	5420	5270	5190	5040	5460	5230	41	1600	200	3840	10	1	20588000	1083	6.13	0.60	12	0.10	858.00	8730.00	6830	20240110	-22.99	4600	20240906	14.35	6830	-22.99	20240110	4600	14.35	20240906	6830	-22.99	20240110	4600	14.35	20240906	0.31	N	111710	200	41 억		16695	N	N	0	N	00	N
21	20241029	130836	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5340	0	3	0.00	103982180	19731	63.74	5330	5380	5060	6940	3740	5340	5269.99	0.08	0	170	5500	5420	5270	5190	5040	5460	5230	41	1600	200	3840	10	1	20588000	1099	6.22	0.61	12	0.10	858.00	8730.00	6830	20240110	-21.82	4600	20240906	16.09	6830	-21.82	20240110	4600	16.09	20240906	6830	-21.82	20240110	4600	16.09	20240906	0.31	N	111710	200	41 억		16695	N	N	0	N	00	N
22	20241029	120838	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5290	-50	5	-0.94	78845160	14932	48.24	5330	5380	5060	6940	3740	5340	5280.28	0.08	0	555	5500	5420	5270	5190	5040	5460	5230	41	1600	200	3840	10	1	20588000	1089	6.17	0.61	12	0.07	858.00	8730.00	6830	20240110	-22.55	4600	20240906	15.00	6830	-22.55	20240110	4600	15.00	20240906	6830	-22.55	20240110	4600	15.00	20240906	0.31	N	111710	200	41 억		16695	N	N	0	N	00	N
23	20241029	110853	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5300	-40	5	-0.75	77653240	14705	47.50	5330	5380	5060	6940	3740	5340	5280.74	0.08	0	555	5500	5420	5270	5190	5040	5460	5230	41	1600	200	3840	10	1	20588000	1091	6.18	0.61	12	0.07	858.00	8730.00	6830	20240110	-22.40	4600	20240906	15.22	6830	-22.40	20240110	4600	15.22	20240906	6830	-22.40	20240110	4600	15.22	20240906	0.31	N	111710	200	41 억		16695	N	N	0	N	00	N
24	20241029	100835	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5290	-50	5	-0.94	58612870	11137	35.98	5330	5380	5060	6940	3740	5340	5262.90	0.08	0	569	5500	5420	5270	5190	5040	5460	5230	41	1600	200	3840	10	1	20588000	1089	6.17	0.61	12	0.05	858.00	8730.00	6830	20240110	-22.55	4600	20240906	15.00	6830	-22.55	20240110	4600	15.00	20240906	6830	-22.55	20240110	4600	15.00	20240906	0.31	N	111710	200	41 억		16695	N	N	0	N	00	N
25	20241028	160827	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5340	220	2	4.30	162726820	30918	525.55	5200	5350	5120	6650	3590	5120	5263.05	0.08	0	93	5246	5182	5136	5072	5026	5160	5050	41	1530	200	3680	10	1	20588000	1099	6.22	0.61	12	0.15	858.00	8730.00	6830	20240110	-21.82	4600	20240906	16.09	6830	-21.82	20240110	4600	16.09	20240906	6830	-21.82	20240110	4600	16.09	20240906	0.31	N	111710	200	41 억		16690	N	N	0	N	00	N
26	20241028	150833	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5330	210	2	4.10	137061210	26110	443.82	5200	5350	5120	6650	3590	5120	5249.38	0.08	0	6	5246	5182	5136	5072	5026	5160	5050	41	1530	200	3680	10	1	20588000	1097	6.21	0.61	12	0.13	858.00	8730.00	6830	20240110	-21.96	4600	20240906	15.87	6830	-21.96	20240110	4600	15.87	20240906	6830	-21.96	20240110	4600	15.87	20240906	0.31	N	111710	200	41 억		16690	N	N	0	N	00	N
27	20241028	140835	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5330	210	2	4.10	105881140	20263	344.43	5200	5330	5120	6650	3590	5120	5225.34	0.08	0	4	5246	5182	5136	5072	5026	5160	5050	41	1530	200	3680	10	1	20588000	1097	6.21	0.61	12	0.10	858.00	8730.00	6830	20240110	-21.96	4600	20240906	15.87	6830	-21.96	20240110	4600	15.87	20240906	6830	-21.96	20240110	4600	15.87	20240906	0.31	N	111710	200	41 억		16690	N	N	0	N	00	N
28	20241028	130829	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5260	140	2	2.73	71890690	13837	235.20	5200	5270	5120	6650	3590	5120	5195.54	0.08	0	4	5246	5182	5136	5072	5026	5160	5050	41	1530	200	3680	10	1	20588000	1083	6.13	0.60	12	0.07	858.00	8730.00	6830	20240110	-22.99	4600	20240906	14.35	6830	-22.99	20240110	4600	14.35	20240906	6830	-22.99	20240110	4600	14.35	20240906	0.31	N	111710	200	41 억		16690	N	N	0	N	00	N
29	20241028	120833	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5160	40	2	0.78	27897430	5385	91.53	5200	5210	5120	6650	3590	5120	5180.58	0.08	0	36	5246	5182	5136	5072	5026	5160	5050	41	1530	200	3680	10	1	20588000	1062	6.01	0.59	12	0.03	858.00	8730.00	6830	20240110	-24.45	4600	20240906	12.17	6830	-24.45	20240110	4600	12.17	20240906	6830	-24.45	20240110	4600	12.17	20240906	0.31	N	111710	200	41 억		16690	N	N	0	N	00	N
30	20241028	110721	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5190	70	2	1.37	26134090	5044	85.74	5200	5210	5120	6650	3590	5120	5181.22	0.08	0	0	5246	5182	5136	5072	5026	5160	5050	41	1530	200	3680	10	1	20588000	1069	6.05	0.59	12	0.02	858.00	8730.00	6830	20240110	-24.01	4600	20240906	12.83	6830	-24.01	20240110	4600	12.83	20240906	6830	-24.01	20240110	4600	12.83	20240906	0.31	N	111710	200	41 억		16690	N	N	0	N	00	N
31	20241028	100827	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5210	90	2	1.76	24902780	4807	81.71	5200	5210	5120	6650	3590	5120	5180.52	0.08	0	0	5246	5182	5136	5072	5026	5160	5050	41	1530	200	3680	10	1	20588000	1073	6.07	0.60	12	0.02	858.00	8730.00	6830	20240110	-23.72	4600	20240906	13.26	6830	-23.72	20240110	4600	13.26	20240906	6830	-23.72	20240110	4600	13.26	20240906	0.31	N	111710	200	41 억		16690	N	N	0	N	00	N
32	20241028	090827	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5190	70	2	1.37	67580	13	0.22	5200	5200	5190	6650	3590	5120	5198.46	0.08	0	0	5246	5182	5136	5072	5026	5160	5050	41	1530	200	3680	10	1	20588000	1069	6.05	0.59	12	0.00	858.00	8730.00	6830	20240110	-24.01	4600	20240906	12.83	6830	-24.01	20240110	4600	12.83	20240906	6830	-24.01	20240110	4600	12.83	20240906	0.31	N	111710	200	41 억		16690	N	N	0	N	00	N
33	20241025	160830	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5120	-20	5	-0.39	30147250	5883	39.20	5190	5200	5090	6680	3600	5140	5124.47	0.08	0	130	5353	5246	5113	5006	4873	5300	5060	41	1540	200	3700	10	1	20588000	1054	5.97	0.59	12	0.03	858.00	8730.00	6830	20240110	-25.04	4600	20240906	11.30	6830	-25.04	20240110	4600	11.30	20240906	6830	-25.04	20240110	4600	11.30	20240906	0.31	N	111710	200	41 억		16560	N	N	0	N	00	N
34	20241025	150831	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5120	-20	5	-0.39	28037810	5471	36.46	5190	5200	5090	6680	3600	5140	5124.81	0.08	0	130	5353	5246	5113	5006	4873	5300	5060	41	1540	200	3700	10	1	20588000	1054	5.97	0.59	12	0.03	858.00	8730.00	6830	20240110	-25.04	4600	20240906	11.30	6830	-25.04	20240110	4600	11.30	20240906	6830	-25.04	20240110	4600	11.30	20240906	0.31	N	111710	200	41 억		16560	N	N	0	N	00	N
35	20241025	140829	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5140	0	3	0.00	27971610	5458	36.37	5190	5200	5090	6680	3600	5140	5124.88	0.08	0	130	5353	5246	5113	5006	4873	5300	5060	41	1540	200	3700	10	1	20588000	1058	5.99	0.59	12	0.03	858.00	8730.00	6830	20240110	-24.74	4600	20240906	11.74	6830	-24.74	20240110	4600	11.74	20240906	6830	-24.74	20240110	4600	11.74	20240906	0.31	N	111710	200	41 억		16560	N	N	0	N	00	N
36	20241025	130831	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5140	0	3	0.00	23301950	4543	30.27	5190	5200	5090	6680	3600	5140	5129.20	0.08	0	130	5353	5246	5113	5006	4873	5300	5060	41	1540	200	3700	10	1	20588000	1058	5.99	0.59	12	0.02	858.00	8730.00	6830	20240110	-24.74	4600	20240906	11.74	6830	-24.74	20240110	4600	11.74	20240906	6830	-24.74	20240110	4600	11.74	20240906	0.31	N	111710	200	41 억		16560	N	N	0	N	00	N
37	20241025	120834	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5140	0	3	0.00	22531460	4392	29.27	5190	5200	5090	6680	3600	5140	5130.11	0.08	0	100	5353	5246	5113	5006	4873	5300	5060	41	1540	200	3700	10	1	20588000	1058	5.99	0.59	12	0.02	858.00	8730.00	6830	20240110	-24.74	4600	20240906	11.74	6830	-24.74	20240110	4600	11.74	20240906	6830	-24.74	20240110	4600	11.74	20240906	0.31	N	111710	200	41 억		16560	N	N	0	N	00	N
38	20241025	110828	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5140	0	3	0.00	14833390	2881	19.20	5190	5200	5090	6680	3600	5140	5148.69	0.08	0	100	5353	5246	5113	5006	4873	5300	5060	41	1540	200	3700	10	1	20588000	1058	5.99	0.59	12	0.01	858.00	8730.00	6830	20240110	-24.74	4600	20240906	11.74	6830	-24.74	20240110	4600	11.74	20240906	6830	-24.74	20240110	4600	11.74	20240906	0.31	N	111710	200	41 억		16560	N	N	0	N	00	N
39	20241025	100829	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5170	30	2	0.58	10125210	1964	13.09	5190	5200	5090	6680	3600	5140	5155.40	0.08	0	77	5353	5246	5113	5006	4873	5300	5060	41	1540	200	3700	10	1	20588000	1064	6.03	0.59	12	0.01	858.00	8730.00	6830	20240110	-24.30	4600	20240906	12.39	6830	-24.30	20240110	4600	12.39	20240906	6830	-24.30	20240110	4600	12.39	20240906	0.31	N	111710	200	41 억		16560	N	N	0	N	00	N
40	20241025	090832	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5200	60	2	1.17	7412560	1437	9.58	5190	5200	5140	6680	3600	5140	5158.36	0.08	0	34	5353	5246	5113	5006	4873	5300	5060	41	1540	200	3700	10	1	20588000	1071	6.06	0.60	12	0.01	858.00	8730.00	6830	20240110	-23.87	4600	20240906	13.04	6830	-23.87	20240110	4600	13.04	20240906	6830	-23.87	20240110	4600	13.04	20240906	0.31	N	111710	200	41 억		16560	N	N	0	N	00	N
41	20241024	160813	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5140	110	2	2.19	76445030	15006	132.53	4980	5220	4980	6530	3530	5030	5094.29	0.08	0	-44	5110	5070	4990	4950	4870	5090	4970	41	1500	200	3620	10	1	20588000	1058	5.99	0.59	12	0.07	858.00	8730.00	6830	20240110	-24.74	4600	20240906	11.74	6830	-24.74	20240110	4600	11.74	20240906	6830	-24.74	20240110	4600	11.74	20240906	0.31	N	111710	200	41 억		16603	N	N	0	N	00	N
42	20241024	150821	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5080	50	2	0.99	57038760	11215	99.05	4980	5220	4980	6530	3530	5030	5085.93	0.08	0	-3	5110	5070	4990	4950	4870	5090	4970	41	1500	200	3620	10	1	20588000	1046	5.92	0.58	12	0.05	858.00	8730.00	6830	20240110	-25.62	4600	20240906	10.43	6830	-25.62	20240110	4600	10.43	20240906	6830	-25.62	20240110	4600	10.43	20240906	0.31	N	111710	200	41 억		16603	N	N	0	N	00	N
43	20241024	140809	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5140	110	2	2.19	50637070	9958	87.94	4980	5220	4980	6530	3530	5030	5085.06	0.08	0	-3	5110	5070	4990	4950	4870	5090	4970	41	1500	200	3620	10	1	20588000	1058	5.99	0.59	12	0.05	858.00	8730.00	6830	20240110	-24.74	4600	20240906	11.74	6830	-24.74	20240110	4600	11.74	20240906	6830	-24.74	20240110	4600	11.74	20240906	0.31	N	111710	200	41 억		16603	N	N	0	N	00	N
44	20241024	130819	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5200	170	2	3.38	44849150	8824	77.93	4980	5220	4980	6530	3530	5030	5082.63	0.08	0	-21	5110	5070	4990	4950	4870	5090	4970	41	1500	200	3620	10	1	20588000	1071	6.06	0.60	12	0.04	858.00	8730.00	6830	20240110	-23.87	4600	20240906	13.04	6830	-23.87	20240110	4600	13.04	20240906	6830	-23.87	20240110	4600	13.04	20240906	0.31	N	111710	200	41 억		16603	N	N	0	N	00	N
45	20241024	120818	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5030	0	3	0.00	12989440	2585	22.83	4980	5050	4980	6530	3530	5030	5024.93	0.08	0	102	5110	5070	4990	4950	4870	5090	4970	41	1500	200	3620	10	1	20588000	1036	5.86	0.58	12	0.01	858.00	8730.00	6830	20240110	-26.35	4600	20240906	9.35	6830	-26.35	20240110	4600	9.35	20240906	6830	-26.35	20240110	4600	9.35	20240906	0.31	N	111710	200	41 억		16603	N	N	0	N	00	N
46	20241024	110822	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5010	-20	5	-0.40	12225940	2433	21.49	4980	5050	4980	6530	3530	5030	5025.05	0.08	0	102	5110	5070	4990	4950	4870	5090	4970	41	1500	200	3620	10	1	20588000	1031	5.84	0.57	12	0.01	858.00	8730.00	6830	20240110	-26.65	4600	20240906	8.91	6830	-26.65	20240110	4600	8.91	20240906	6830	-26.65	20240110	4600	8.91	20240906	0.31	N	111710	200	41 억		16603	N	N	0	N	00	N
47	20241024	100808	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5040	10	2	0.20	11546540	2298	20.29	4980	5040	4980	6530	3530	5030	5024.60	0.08	0	98	5110	5070	4990	4950	4870	5090	4970	41	1500	200	3620	10	1	20588000	1038	5.87	0.58	12	0.01	858.00	8730.00	6830	20240110	-26.21	4600	20240906	9.57	6830	-26.21	20240110	4600	9.57	20240906	6830	-26.21	20240110	4600	9.57	20240906	0.31	N	111710	200	41 억		16603	N	N	0	N	00	N
48	20241024	090849	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5030	0	3	0.00	1360470	273	2.41	4980	5030	4980	6530	3530	5030	4983.41	0.08	0	101	5110	5070	4990	4950	4870	5090	4970	41	1500	200	3620	10	1	20588000	1036	5.86	0.58	12	0.00	858.00	8730.00	6830	20240110	-26.35	4600	20240906	9.35	6830	-26.35	20240110	4600	9.35	20240906	6830	-26.35	20240110	4600	9.35	20240906	0.31	N	111710	200	41 억		16603	N	N	0	N	00	N
49	20241023	160820	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5030	120	2	2.44	56648655	11323	79.77	5030	5030	4910	6380	3440	4910	5002.97	0.08	0	18	5056	4982	4926	4852	4796	5020	4890	41	1470	200	3530	10	1	20588000	1036	5.86	0.58	12	0.05	858.00	8730.00	6830	20240110	-26.35	4600	20240906	9.35	6830	-26.35	20240110	4600	9.35	20240906	6830	-26.35	20240110	4600	9.35	20240906	0.31	N	111710	200	41 억		16585	N	N	0	N	00	N
50	20241023	150834	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4980	70	2	1.43	50494055	10099	71.14	5030	5030	4910	6380	3440	4910	4999.91	0.08	0	18	5056	4982	4926	4852	4796	5020	4890	41	1470	200	3530	5	1	20588000	1025	5.80	0.57	12	0.05	858.00	8730.00	6830	20240110	-27.09	4600	20240906	8.26	6830	-27.09	20240110	4600	8.26	20240906	6830	-27.09	20240110	4600	8.26	20240906	0.31	N	111710	200	41 억		16585	N	N	0	N	00	N
51	20241023	140840	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5010	100	2	2.04	49478955	9896	69.71	5030	5030	4910	6380	3440	4910	4999.89	0.08	0	0	5056	4982	4926	4852	4796	5020	4890	41	1470	200	3530	10	1	20588000	1031	5.84	0.57	12	0.05	858.00	8730.00	6830	20240110	-26.65	4600	20240906	8.91	6830	-26.65	20240110	4600	8.91	20240906	6830	-26.65	20240110	4600	8.91	20240906	0.31	N	111710	200	41 억		16585	N	N	0	N	00	N
52	20241023	130826	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5020	110	2	2.24	48972945	9795	69.00	5030	5030	4910	6380	3440	4910	4999.79	0.08	0	0	5056	4982	4926	4852	4796	5020	4890	41	1470	200	3530	10	1	20588000	1034	5.85	0.58	12	0.05	858.00	8730.00	6830	20240110	-26.50	4600	20240906	9.13	6830	-26.50	20240110	4600	9.13	20240906	6830	-26.50	20240110	4600	9.13	20240906	0.31	N	111710	200	41 억		16585	N	N	0	N	00	N
53	20241023	120823	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5010	100	2	2.04	41964885	8396	59.15	5030	5030	4910	6380	3440	4910	4998.20	0.08	0	0	5056	4982	4926	4852	4796	5020	4890	41	1470	200	3530	10	1	20588000	1031	5.84	0.57	12	0.04	858.00	8730.00	6830	20240110	-26.65	4600	20240906	8.91	6830	-26.65	20240110	4600	8.91	20240906	6830	-26.65	20240110	4600	8.91	20240906	0.31	N	111710	200	41 억		16585	N	N	0	N	00	N
54	20241023	110818	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4995	85	2	1.73	37581235	7519	52.97	5030	5030	4910	6380	3440	4910	4998.17	0.08	0	0	5056	4982	4926	4852	4796	5020	4890	41	1470	200	3530	5	1	20588000	1028	5.82	0.57	12	0.04	858.00	8730.00	6830	20240110	-26.87	4600	20240906	8.59	6830	-26.87	20240110	4600	8.59	20240906	6830	-26.87	20240110	4600	8.59	20240906	0.31	N	111710	200	41 억		16585	N	N	0	N	00	N
55	20241023	100822	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5010	100	2	2.04	19628300	3923	27.64	5030	5030	4910	6380	3440	4910	5003.39	0.08	0	0	5056	4982	4926	4852	4796	5020	4890	41	1470	200	3530	10	1	20588000	1031	5.84	0.57	12	0.02	858.00	8730.00	6830	20240110	-26.65	4600	20240906	8.91	6830	-26.65	20240110	4600	8.91	20240906	6830	-26.65	20240110	4600	8.91	20240906	0.31	N	111710	200	41 억		16585	N	N	0	N	00	N
56	20241023	090822	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5000	90	2	1.83	170290	34	0.24	5030	5030	4995	6380	3440	4910	5008.53	0.08	0	0	5056	4982	4926	4852	4796	5020	4890	41	1470	200	3530	10	1	20588000	1029	5.83	0.57	12	0.00	858.00	8730.00	6830	20240110	-26.79	4600	20240906	8.70	6830	-26.79	20240110	4600	8.70	20240906	6830	-26.79	20240110	4600	8.70	20240906	0.31	N	111710	200	41 억		16585	N	N	0	N	00	N
57	20241022	160811	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4910	0	3	0.00	70064100	14195	760.31	4905	5000	4870	6380	3440	4910	4935.83	0.08	0	-771	5010	4960	4880	4830	4750	4920	4790	41	1470	200	3530	5	1	20588000	1011	5.72	0.56	12	0.07	858.00	8730.00	6830	20240110	-28.11	4600	20240906	6.74	6830	-28.11	20240110	4600	6.74	20240906	6830	-28.11	20240110	4600	6.74	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
58	20241022	150823	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4985	75	2	1.53	64965200	13165	705.14	4905	5000	4870	6380	3440	4910	4934.69	0.08	0	-771	5010	4960	4880	4830	4750	4920	4790	41	1470	200	3530	5	1	20588000	1026	5.81	0.57	12	0.06	858.00	8730.00	6830	20240110	-27.01	4600	20240906	8.37	6830	-27.01	20240110	4600	8.37	20240906	6830	-27.01	20240110	4600	8.37	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
59	20241022	140823	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4985	75	2	1.53	64965200	13165	705.14	4905	5000	4870	6380	3440	4910	4934.69	0.08	0	-771	5010	4960	4880	4830	4750	4920	4790	41	1470	200	3530	5	1	20588000	1026	5.81	0.57	12	0.06	858.00	8730.00	6830	20240110	-27.01	4600	20240906	8.37	6830	-27.01	20240110	4600	8.37	20240906	6830	-27.01	20240110	4600	8.37	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
60	20241022	130822	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4930	20	2	0.41	60947060	12355	661.76	4905	5000	4870	6380	3440	4910	4932.99	0.08	0	-538	5010	4960	4880	4830	4750	4920	4790	41	1470	200	3530	5	1	20588000	1015	5.75	0.56	12	0.06	858.00	8730.00	6830	20240110	-27.82	4600	20240906	7.17	6830	-27.82	20240110	4600	7.17	20240906	6830	-27.82	20240110	4600	7.17	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
61	20241022	120820	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4990	80	2	1.63	57648470	11687	625.98	4905	5000	4905	6380	3440	4910	4932.70	0.08	0	-794	5010	4960	4880	4830	4750	4920	4790	41	1470	200	3530	5	1	20588000	1027	5.82	0.57	12	0.06	858.00	8730.00	6830	20240110	-26.94	4600	20240906	8.48	6830	-26.94	20240110	4600	8.48	20240906	6830	-26.94	20240110	4600	8.48	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
62	20241022	110817	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5000	90	2	1.83	54286260	11014	589.93	4905	5000	4905	6380	3440	4910	4928.84	0.08	0	-794	5010	4960	4880	4830	4750	4920	4790	41	1470	200	3530	10	1	20588000	1029	5.83	0.57	12	0.05	858.00	8730.00	6830	20240110	-26.79	4600	20240906	8.70	6830	-26.79	20240110	4600	8.70	20240906	6830	-26.79	20240110	4600	8.70	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
63	20241022	100819	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4930	20	2	0.41	27385295	5559	297.75	4905	4930	4905	6380	3440	4910	4926.30	0.08	0	-794	5010	4960	4880	4830	4750	4920	4790	41	1470	200	3530	5	1	20588000	1015	5.75	0.56	12	0.03	858.00	8730.00	6830	20240110	-27.82	4600	20240906	7.17	6830	-27.82	20240110	4600	7.17	20240906	6830	-27.82	20240110	4600	7.17	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
64	20241022	090817	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4930	20	2	0.41	392705	80	4.28	4905	4930	4905	6380	3440	4910	4908.81	0.08	0	0	5010	4960	4880	4830	4750	4920	4790	41	1470	200	3530	5	1	20588000	1015	5.75	0.56	12	0.00	858.00	8730.00	6830	20240110	-27.82	4600	20240906	7.17	6830	-27.82	20240110	4600	7.17	20240906	6830	-27.82	20240110	4600	7.17	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
65	20241021	160810	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4910	35	2	0.72	9024505	1867	146.43	4930	4930	4800	6330	3415	4875	4833.69	0.08	0	-6	4961	4917	4866	4822	4771	4892	4797	41	1455	200	3510	5	1	20588000	1011	5.72	0.56	12	0.01	858.00	8730.00	6830	20240110	-28.11	4600	20240906	6.74	6830	-28.11	20240110	4600	6.74	20240906	6830	-28.11	20240110	4600	6.74	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
66	20241021	150815	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4885	10	2	0.21	7424060	1540	120.78	4930	4930	4800	6330	3415	4875	4820.82	0.08	0	54	4961	4917	4866	4822	4771	4892	4797	41	1455	200	3510	5	1	20588000	1006	5.69	0.56	12	0.01	858.00	8730.00	6830	20240110	-28.48	4600	20240906	6.20	6830	-28.48	20240110	4600	6.20	20240906	6830	-28.48	20240110	4600	6.20	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
67	20241021	140817	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4885	10	2	0.21	7424060	1540	120.78	4930	4930	4800	6330	3415	4875	4820.82	0.08	0	54	4961	4917	4866	4822	4771	4892	4797	41	1455	200	3510	5	1	20588000	1006	5.69	0.56	12	0.01	858.00	8730.00	6830	20240110	-28.48	4600	20240906	6.20	6830	-28.48	20240110	4600	6.20	20240906	6830	-28.48	20240110	4600	6.20	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
68	20241021	130814	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4885	10	2	0.21	4129630	855	67.06	4930	4930	4815	6330	3415	4875	4829.98	0.08	0	54	4961	4917	4866	4822	4771	4892	4797	41	1455	200	3510	5	1	20588000	1006	5.69	0.56	12	0.00	858.00	8730.00	6830	20240110	-28.48	4600	20240906	6.20	6830	-28.48	20240110	4600	6.20	20240906	6830	-28.48	20240110	4600	6.20	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
69	20241021	120815	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4860	-15	5	-0.31	4071170	843	66.12	4930	4930	4815	6330	3415	4875	4829.38	0.08	0	62	4961	4917	4866	4822	4771	4892	4797	41	1455	200	3510	5	1	20588000	1001	5.66	0.56	12	0.00	858.00	8730.00	6830	20240110	-28.84	4600	20240906	5.65	6830	-28.84	20240110	4600	5.65	20240906	6830	-28.84	20240110	4600	5.65	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
70	20241021	110811	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4905	30	2	0.62	2793190	578	45.33	4930	4930	4815	6330	3415	4875	4832.51	0.08	0	54	4961	4917	4866	4822	4771	4892	4797	41	1455	200	3510	5	1	20588000	1010	5.72	0.56	12	0.00	858.00	8730.00	6830	20240110	-28.18	4600	20240906	6.63	6830	-28.18	20240110	4600	6.63	20240906	6830	-28.18	20240110	4600	6.63	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
71	20241021	100814	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4905	30	2	0.62	2793190	578	45.33	4930	4930	4815	6330	3415	4875	4832.51	0.08	0	54	4961	4917	4866	4822	4771	4892	4797	41	1455	200	3510	5	1	20588000	1010	5.72	0.56	12	0.00	858.00	8730.00	6830	20240110	-28.18	4600	20240906	6.63	6830	-28.18	20240110	4600	6.63	20240906	6830	-28.18	20240110	4600	6.63	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
72	20241021	090812	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4930	55	2	1.13	453715	93	7.29	4930	4930	4815	6330	3415	4875	4878.66	0.08	0	0	4961	4917	4866	4822	4771	4892	4797	41	1455	200	3510	5	1	20588000	1015	5.75	0.56	12	0.00	858.00	8730.00	6830	20240110	-27.82	4600	20240906	7.17	6830	-27.82	20240110	4600	7.17	20240906	6830	-27.82	20240110	4600	7.17	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
73	20241018	160811	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4875	50	2	1.04	6191350	1275	148.60	4910	4910	4815	6270	3380	4825	4855.96	0.08	0	-5	4868	4846	4823	4801	4778	4835	4790	41	1445	200	3470	5	1	20588000	1004	5.68	0.56	12	0.01	858.00	8730.00	6830	20240110	-28.62	4600	20240906	5.98	6830	-28.62	20240110	4600	5.98	20240906	6830	-28.62	20240110	4600	5.98	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
74	20241018	150832	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4840	15	2	0.31	5889100	1213	141.38	4910	4910	4815	6270	3380	4825	4854.99	0.08	0	0	4868	4846	4823	4801	4778	4835	4790	41	1445	200	3470	5	1	20588000	996	5.64	0.55	12	0.01	858.00	8730.00	6830	20240110	-29.14	4600	20240906	5.22	6830	-29.14	20240110	4600	5.22	20240906	6830	-29.14	20240110	4600	5.22	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
75	20241018	140833	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4840	15	2	0.31	5879420	1211	141.14	4910	4910	4815	6270	3380	4825	4855.01	0.08	0	0	4868	4846	4823	4801	4778	4835	4790	41	1445	200	3470	5	1	20588000	996	5.64	0.55	12	0.01	858.00	8730.00	6830	20240110	-29.14	4600	20240906	5.22	6830	-29.14	20240110	4600	5.22	20240906	6830	-29.14	20240110	4600	5.22	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
76	20241018	130820	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4840	15	2	0.31	5864800	1208	140.79	4910	4910	4815	6270	3380	4825	4854.97	0.08	0	0	4868	4846	4823	4801	4778	4835	4790	41	1445	200	3470	5	1	20588000	996	5.64	0.55	12	0.01	858.00	8730.00	6830	20240110	-29.14	4600	20240906	5.22	6830	-29.14	20240110	4600	5.22	20240906	6830	-29.14	20240110	4600	5.22	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
77	20241018	120831	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4890	65	2	1.35	5433785	1119	130.42	4910	4910	4815	6270	3380	4825	4855.93	0.08	0	0	4868	4846	4823	4801	4778	4835	4790	41	1445	200	3470	5	1	20588000	1007	5.70	0.56	12	0.01	858.00	8730.00	6830	20240110	-28.40	4600	20240906	6.30	6830	-28.40	20240110	4600	6.30	20240906	6830	-28.40	20240110	4600	6.30	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
78	20241018	110824	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4835	10	2	0.21	5288495	1089	126.92	4910	4910	4815	6270	3380	4825	4856.29	0.08	0	0	4868	4846	4823	4801	4778	4835	4790	41	1445	200	3470	5	1	20588000	995	5.64	0.55	12	0.01	858.00	8730.00	6830	20240110	-29.21	4600	20240906	5.11	6830	-29.21	20240110	4600	5.11	20240906	6830	-29.21	20240110	4600	5.11	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
79	20241018	100814	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4815	-10	5	-0.21	1909210	390	45.45	4910	4910	4815	6270	3380	4825	4895.41	0.08	0	0	4868	4846	4823	4801	4778	4835	4790	41	1445	200	3470	5	1	20588000	991	5.61	0.55	12	0.00	858.00	8730.00	6830	20240110	-29.50	4600	20240906	4.67	6830	-29.50	20240110	4600	4.67	20240906	6830	-29.50	20240110	4600	4.67	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
80	20241018	090816	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4910	85	2	1.76	39280	8	0.93	4910	4910	4910	6270	3380	4825	4910.00	0.08	0	0	4868	4846	4823	4801	4778	4835	4790	41	1445	200	3470	5	1	20588000	1011	5.72	0.56	12	0.00	858.00	8730.00	6830	20240110	-28.11	4600	20240906	6.74	6830	-28.11	20240110	4600	6.74	20240906	6830	-28.11	20240110	4600	6.74	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
81	20241017	160814	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4825	-15	5	-0.31	4127190	858	298.95	4840	4845	4800	6290	3390	4840	4810.24	0.08	0	-116	4873	4856	4838	4821	4803	4847	4812	41	1450	200	3480	5	1	20588000	993	5.62	0.55	12	0.00	858.00	8730.00	6830	20240110	-29.36	4600	20240906	4.89	6830	-29.36	20240110	4600	4.89	20240906	6830	-29.36	20240110	4600	4.89	20240906	0.31	N	111710	200	41 억		16588	N	N	0	N	00	N
82	20241017	150816	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4825	-15	5	-0.31	3972790	826	287.80	4840	4845	4800	6290	3390	4840	4809.67	0.08	0	-84	4873	4856	4838	4821	4803	4847	4812	41	1450	200	3480	5	1	20588000	993	5.62	0.55	12	0.00	858.00	8730.00	6830	20240110	-29.36	4600	20240906	4.89	6830	-29.36	20240110	4600	4.89	20240906	6830	-29.36	20240110	4600	4.89	20240906	0.31	N	111710	200	41 억		16588	N	N	0	N	00	N
83	20241017	140818	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4825	-15	5	-0.31	3668530	763	265.85	4840	4845	4800	6290	3390	4840	4808.03	0.08	0	-84	4873	4856	4838	4821	4803	4847	4812	41	1450	200	3480	5	1	20588000	993	5.62	0.55	12	0.00	858.00	8730.00	6830	20240110	-29.36	4600	20240906	4.89	6830	-29.36	20240110	4600	4.89	20240906	6830	-29.36	20240110	4600	4.89	20240906	0.31	N	111710	200	41 억		16588	N	N	0	N	00	N
84	20241017	130815	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4835	-5	5	-0.10	3349905	697	242.86	4840	4845	4800	6290	3390	4840	4806.18	0.08	0	-60	4873	4856	4838	4821	4803	4847	4812	41	1450	200	3480	5	1	20588000	995	5.64	0.55	12	0.00	858.00	8730.00	6830	20240110	-29.21	4600	20240906	5.11	6830	-29.21	20240110	4600	5.11	20240906	6830	-29.21	20240110	4600	5.11	20240906	0.31	N	111710	200	41 억		16588	N	N	0	N	00	N
85	20241017	120819	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4845	5	2	0.10	512130	106	36.93	4840	4845	4800	6290	3390	4840	4831.42	0.08	0	-61	4873	4856	4838	4821	4803	4847	4812	41	1450	200	3480	5	1	20588000	997	5.65	0.55	12	0.00	858.00	8730.00	6830	20240110	-29.06	4600	20240906	5.33	6830	-29.06	20240110	4600	5.33	20240906	6830	-29.06	20240110	4600	5.33	20240906	0.31	N	111710	200	41 억		16588	N	N	0	N	00	N
86	20241017	110819	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4845	5	2	0.10	512130	106	36.93	4840	4845	4800	6290	3390	4840	4831.42	0.08	0	-61	4873	4856	4838	4821	4803	4847	4812	41	1450	200	3480	5	1	20588000	997	5.65	0.55	12	0.00	858.00	8730.00	6830	20240110	-29.06	4600	20240906	5.33	6830	-29.06	20240110	4600	5.33	20240906	6830	-29.06	20240110	4600	5.33	20240906	0.31	N	111710	200	41 억		16588	N	N	0	N	00	N
87	20241017	100816	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4845	5	2	0.10	363285	75	26.13	4840	4845	4840	6290	3390	4840	4843.80	0.08	0	-60	4873	4856	4838	4821	4803	4847	4812	41	1450	200	3480	5	1	20588000	997	5.65	0.55	12	0.00	858.00	8730.00	6830	20240110	-29.06	4600	20240906	5.33	6830	-29.06	20240110	4600	5.33	20240906	6830	-29.06	20240110	4600	5.33	20240906	0.31	N	111710	200	41 억		16588	N	N	0	N	00	N
88	20241017	090810	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4845	5	2	0.10	87135	18	6.27	4840	4845	4840	6290	3390	4840	4840.83	0.08	0	-3	4873	4856	4838	4821	4803	4847	4812	41	1450	200	3480	5	1	20588000	997	5.65	0.55	12	0.00	858.00	8730.00	6830	20240110	-29.06	4600	20240906	5.33	6830	-29.06	20240110	4600	5.33	20240906	6830	-29.06	20240110	4600	5.33	20240906	0.31	N	111710	200	41 억		16588	N	N	0	N	00	N
89	20241016	160807	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4840	20	2	0.41	1385675	287	4.85	4850	4855	4820	6260	3375	4820	4828.14	0.08	0	-3	4966	4892	4856	4782	4746	4875	4765	41	1440	200	3470	5	1	20588000	996	5.64	0.55	12	0.00	858.00	8730.00	6830	20240110	-29.14	4600	20240906	5.22	6830	-29.14	20240110	4600	5.22	20240906	6830	-29.14	20240110	4600	5.22	20240906	0.31	N	111710	200	41 억		16588	N	N	0	N	00	N
90	20241016	150811	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4825	5	2	0.10	1375995	285	4.82	4850	4855	4820	6260	3375	4820	4828.05	0.08	0	-3	4966	4892	4856	4782	4746	4875	4765	41	1440	200	3470	5	1	20588000	993	5.62	0.55	12	0.00	858.00	8730.00	6830	20240110	-29.36	4600	20240906	4.89	6830	-29.36	20240110	4600	4.89	20240906	6830	-29.36	20240110	4600	4.89	20240906	0.31	N	111710	200	41 억		16588	N	N	0	N	00	N
91	20241016	140812	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4830	10	2	0.21	651620	135	2.28	4850	4855	4820	6260	3375	4820	4826.81	0.08	0	-3	4966	4892	4856	4782	4746	4875	4765	41	1440	200	3470	5	1	20588000	994	5.63	0.55	12	0.00	858.00	8730.00	6830	20240110	-29.28	4600	20240906	5.00	6830	-29.28	20240110	4600	5.00	20240906	6830	-29.28	20240110	4600	5.00	20240906	0.31	N	111710	200	41 억		16588	N	N	0	N	00	N
92	20241016	130809	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4830	10	2	0.21	569510	118	1.99	4850	4855	4820	6260	3375	4820	4826.36	0.08	0	-3	4966	4892	4856	4782	4746	4875	4765	41	1440	200	3470	5	1	20588000	994	5.63	0.55	12	0.00	858.00	8730.00	6830	20240110	-29.28	4600	20240906	5.00	6830	-29.28	20240110	4600	5.00	20240906	6830	-29.28	20240110	4600	5.00	20240906	0.31	N	111710	200	41 억		16588	N	N	0	N	00	N
93	20241016	120809	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4830	10	2	0.21	385985	80	1.35	4850	4855	4820	6260	3375	4820	4824.81	0.08	0	-3	4966	4892	4856	4782	4746	4875	4765	41	1440	200	3470	5	1	20588000	994	5.63	0.55	12	0.00	858.00	8730.00	6830	20240110	-29.28	4600	20240906	5.00	6830	-29.28	20240110	4600	5.00	20240906	6830	-29.28	20240110	4600	5.00	20240906	0.31	N	111710	200	41 억		16588	N	N	0	N	00	N
94	20241016	110807	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4830	10	2	0.21	361835	75	1.27	4850	4855	4820	6260	3375	4820	4824.47	0.08	0	-3	4966	4892	4856	4782	4746	4875	4765	41	1440	200	3470	5	1	20588000	994	5.63	0.55	12	0.00	858.00	8730.00	6830	20240110	-29.28	4600	20240906	5.00	6830	-29.28	20240110	4600	5.00	20240906	6830	-29.28	20240110	4600	5.00	20240906	0.31	N	111710	200	41 억		16588	N	N	0	N	00	N
95	20241016	100808	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4840	20	2	0.41	303875	63	1.06	4850	4855	4820	6260	3375	4820	4823.41	0.08	0	-3	4966	4892	4856	4782	4746	4875	4765	41	1440	200	3470	5	1	20588000	996	5.64	0.55	12	0.00	858.00	8730.00	6830	20240110	-29.14	4600	20240906	5.22	6830	-29.14	20240110	4600	5.22	20240906	6830	-29.14	20240110	4600	5.22	20240906	0.31	N	111710	200	41 억		16588	N	N	0	N	00	N
96	20241016	090810	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4850	30	2	0.62	4850	1	0.02	4850	4850	4850	6260	3375	4820	4850.00	0.08	0	0	4966	4892	4856	4782	4746	4875	4765	41	1440	200	3470	5	1	20588000	999	5.65	0.56	12	0.00	858.00	8730.00	6830	20240110	-28.99	4600	20240906	5.43	6830	-28.99	20240110	4600	5.43	20240906	6830	-28.99	20240110	4600	5.43	20240906	0.31	N	111710	200	41 억		16588	N	N	0	N	00	N
97	20241015	160804	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4820	-90	5	-1.83	28582735	5918	1188.35	4910	4930	4820	6380	3440	4910	4829.80	0.08	0	924	4980	4945	4900	4865	4820	4962	4882	41	1470	200	3530	5	1	20588000	992	5.62	0.55	12	0.03	858.00	8730.00	6830	20240110	-29.43	4600	20240906	4.78	6830	-29.43	20240110	4600	4.78	20240906	6830	-29.43	20240110	4600	4.78	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
98	20241015	150812	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4860	-50	5	-1.02	27006075	5591	1122.69	4910	4930	4820	6380	3440	4910	4830.28	0.08	0	924	4980	4945	4900	4865	4820	4962	4882	41	1470	200	3530	5	1	20588000	1001	5.66	0.56	12	0.03	858.00	8730.00	6830	20240110	-28.84	4600	20240906	5.65	6830	-28.84	20240110	4600	5.65	20240906	6830	-28.84	20240110	4600	5.65	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
99	20241015	140809	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4820	-90	5	-1.83	26821455	5553	1115.06	4910	4930	4820	6380	3440	4910	4830.08	0.08	0	924	4980	4945	4900	4865	4820	4962	4882	41	1470	200	3530	5	1	20588000	992	5.62	0.55	12	0.03	858.00	8730.00	6830	20240110	-29.43	4600	20240906	4.78	6830	-29.43	20240110	4600	4.78	20240906	6830	-29.43	20240110	4600	4.78	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
100	20241015	130807	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4865	-45	5	-0.92	15031820	3108	624.10	4910	4930	4825	6380	3440	4910	4836.49	0.08	0	26	4980	4945	4900	4865	4820	4962	4882	41	1470	200	3530	5	1	20588000	1002	5.67	0.56	12	0.02	858.00	8730.00	6830	20240110	-28.77	4600	20240906	5.76	6830	-28.77	20240110	4600	5.76	20240906	6830	-28.77	20240110	4600	5.76	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
101	20241015	120808	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4830	-80	5	-1.63	14997720	3101	622.69	4910	4930	4825	6380	3440	4910	4836.41	0.08	0	26	4980	4945	4900	4865	4820	4962	4882	41	1470	200	3530	5	1	20588000	994	5.63	0.55	12	0.02	858.00	8730.00	6830	20240110	-29.28	4600	20240906	5.00	6830	-29.28	20240110	4600	5.00	20240906	6830	-29.28	20240110	4600	5.00	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
102	20241015	110817	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4890	-20	5	-0.41	13494660	2790	560.24	4910	4930	4825	6380	3440	4910	4836.80	0.08	0	0	4980	4945	4900	4865	4820	4962	4882	41	1470	200	3530	5	1	20588000	1007	5.70	0.56	12	0.01	858.00	8730.00	6830	20240110	-28.40	4600	20240906	6.30	6830	-28.40	20240110	4600	6.30	20240906	6830	-28.40	20240110	4600	6.30	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
103	20241015	100810	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4860	-50	5	-1.02	13319115	2754	553.01	4910	4930	4825	6380	3440	4910	4836.28	0.08	0	0	4980	4945	4900	4865	4820	4962	4882	41	1470	200	3530	5	1	20588000	1001	5.66	0.56	12	0.01	858.00	8730.00	6830	20240110	-28.84	4600	20240906	5.65	6830	-28.84	20240110	4600	5.65	20240906	6830	-28.84	20240110	4600	5.65	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
104	20241015	090807	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4825	-85	5	-1.73	10722560	2220	445.78	4910	4930	4825	6380	3440	4910	4829.98	0.08	0	50	4980	4945	4900	4865	4820	4962	4882	41	1470	200	3530	5	1	20588000	993	5.62	0.55	12	0.01	858.00	8730.00	6830	20240110	-29.36	4600	20240906	4.89	6830	-29.36	20240110	4600	4.89	20240906	6830	-29.36	20240110	4600	4.89	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
105	20241014	160749	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4910	10	2	0.20	2437015	498	65.44	4855	4935	4855	6370	3430	4900	4893.60	0.08	0	-133	4986	4942	4886	4842	4786	4915	4815	41	1470	200	3520	5	1	20588000	1011	5.72	0.56	12	0.00	858.00	8730.00	6830	20240110	-28.11	4600	20240906	6.74	6830	-28.11	20240110	4600	6.74	20240906	6830	-28.11	20240110	4600	6.74	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
106	20241014	150758	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4910	10	2	0.20	2412465	493	64.78	4855	4935	4855	6370	3430	4900	4893.44	0.08	0	-133	4986	4942	4886	4842	4786	4915	4815	41	1470	200	3520	5	1	20588000	1011	5.72	0.56	12	0.00	858.00	8730.00	6830	20240110	-28.11	4600	20240906	6.74	6830	-28.11	20240110	4600	6.74	20240906	6830	-28.11	20240110	4600	6.74	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
107	20241014	140758	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4885	-15	5	-0.31	1685225	344	45.20	4855	4935	4855	6370	3430	4900	4898.91	0.08	0	0	4986	4942	4886	4842	4786	4915	4815	41	1470	200	3520	5	1	20588000	1006	5.69	0.56	12	0.00	858.00	8730.00	6830	20240110	-28.48	4600	20240906	6.20	6830	-28.48	20240110	4600	6.20	20240906	6830	-28.48	20240110	4600	6.20	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
108	20241014	130757	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4915	15	2	0.31	1148450	234	30.75	4855	4935	4855	6370	3430	4900	4907.91	0.08	0	0	4986	4942	4886	4842	4786	4915	4815	41	1470	200	3520	5	1	20588000	1012	5.73	0.56	12	0.00	858.00	8730.00	6830	20240110	-28.04	4600	20240906	6.85	6830	-28.04	20240110	4600	6.85	20240906	6830	-28.04	20240110	4600	6.85	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
109	20241014	120750	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4915	15	2	0.31	922375	188	24.70	4855	4935	4855	6370	3430	4900	4906.25	0.08	0	0	4986	4942	4886	4842	4786	4915	4815	41	1470	200	3520	5	1	20588000	1012	5.73	0.56	12	0.00	858.00	8730.00	6830	20240110	-28.04	4600	20240906	6.85	6830	-28.04	20240110	4600	6.85	20240906	6830	-28.04	20240110	4600	6.85	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
110	20241014	110749	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4915	15	2	0.31	774925	158	20.76	4855	4935	4855	6370	3430	4900	4904.59	0.08	0	0	4986	4942	4886	4842	4786	4915	4815	41	1470	200	3520	5	1	20588000	1012	5.73	0.56	12	0.00	858.00	8730.00	6830	20240110	-28.04	4600	20240906	6.85	6830	-28.04	20240110	4600	6.85	20240906	6830	-28.04	20240110	4600	6.85	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
111	20241014	100750	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4920	20	2	0.41	720860	147	19.32	4855	4935	4855	6370	3430	4900	4903.81	0.08	0	0	4986	4942	4886	4842	4786	4915	4815	41	1470	200	3520	5	1	20588000	1013	5.73	0.56	12	0.00	858.00	8730.00	6830	20240110	-27.96	4600	20240906	6.96	6830	-27.96	20240110	4600	6.96	20240906	6830	-27.96	20240110	4600	6.96	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
112	20241014	090753	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4930	30	2	0.61	494380	101	13.27	4855	4935	4855	6370	3430	4900	4894.85	0.08	0	0	4986	4942	4886	4842	4786	4915	4815	41	1470	200	3520	5	1	20588000	1015	5.75	0.56	12	0.00	858.00	8730.00	6830	20240110	-27.82	4600	20240906	7.17	6830	-27.82	20240110	4600	7.17	20240906	6830	-27.82	20240110	4600	7.17	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
113	20241011	160737	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4900	70	2	1.45	3696240	761	5.83	4930	4930	4830	6270	3385	4830	4857.08	0.08	0	-85	4976	4902	4861	4787	4746	4882	4767	41	1440	200	3470	5	1	20588000	1009	5.71	0.56	12	0.00	858.00	8730.00	6830	20240110	-28.26	4600	20240906	6.52	6830	-28.26	20240110	4600	6.52	20240906	6830	-28.26	20240110	4600	6.52	20240906	0.31	N	111710	200	41 억		16647	N	N	0	N	00	N
114	20241011	150749	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4900	70	2	1.45	2677040	553	4.23	4930	4930	4830	6270	3385	4830	4840.94	0.08	0	0	4976	4902	4861	4787	4746	4882	4767	41	1440	200	3470	5	1	20588000	1009	5.71	0.56	12	0.00	858.00	8730.00	6830	20240110	-28.26	4600	20240906	6.52	6830	-28.26	20240110	4600	6.52	20240906	6830	-28.26	20240110	4600	6.52	20240906	0.31	N	111710	200	41 억		16647	N	N	0	N	00	N
115	20241011	140751	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4900	70	2	1.45	2677040	553	4.23	4930	4930	4830	6270	3385	4830	4840.94	0.08	0	0	4976	4902	4861	4787	4746	4882	4767	41	1440	200	3470	5	1	20588000	1009	5.71	0.56	12	0.00	858.00	8730.00	6830	20240110	-28.26	4600	20240906	6.52	6830	-28.26	20240110	4600	6.52	20240906	6830	-28.26	20240110	4600	6.52	20240906	0.31	N	111710	200	41 억		16647	N	N	0	N	00	N
116	20241011	130752	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4905	75	2	1.55	2541010	525	4.02	4930	4930	4830	6270	3385	4830	4840.02	0.08	0	0	4976	4902	4861	4787	4746	4882	4767	41	1440	200	3470	5	1	20588000	1010	5.72	0.56	12	0.00	858.00	8730.00	6830	20240110	-28.18	4600	20240906	6.63	6830	-28.18	20240110	4600	6.63	20240906	6830	-28.18	20240110	4600	6.63	20240906	0.31	N	111710	200	41 억		16647	N	N	0	N	00	N
117	20241011	120747	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4905	75	2	1.55	2536105	524	4.01	4930	4930	4830	6270	3385	4830	4839.90	0.08	0	0	4976	4902	4861	4787	4746	4882	4767	41	1440	200	3470	5	1	20588000	1010	5.72	0.56	12	0.00	858.00	8730.00	6830	20240110	-28.18	4600	20240906	6.63	6830	-28.18	20240110	4600	6.63	20240906	6830	-28.18	20240110	4600	6.63	20240906	0.31	N	111710	200	41 억		16647	N	N	0	N	00	N
118	20241011	110746	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4905	75	2	1.55	2536105	524	4.01	4930	4930	4830	6270	3385	4830	4839.90	0.08	0	0	4976	4902	4861	4787	4746	4882	4767	41	1440	200	3470	5	1	20588000	1010	5.72	0.56	12	0.00	858.00	8730.00	6830	20240110	-28.18	4600	20240906	6.63	6830	-28.18	20240110	4600	6.63	20240906	6830	-28.18	20240110	4600	6.63	20240906	0.31	N	111710	200	41 억		16647	N	N	0	N	00	N
119	20241011	100755	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4910	80	2	1.66	2403745	497	3.80	4930	4930	4830	6270	3385	4830	4836.51	0.08	0	0	4976	4902	4861	4787	4746	4882	4767	41	1440	200	3470	5	1	20588000	1011	5.72	0.56	12	0.00	858.00	8730.00	6830	20240110	-28.11	4600	20240906	6.74	6830	-28.11	20240110	4600	6.74	20240906	6830	-28.11	20240110	4600	6.74	20240906	0.31	N	111710	200	41 억		16647	N	N	0	N	00	N
120	20241011	090751	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4920	90	2	1.86	151925	31	0.24	4930	4930	4830	6270	3385	4830	4900.81	0.08	0	0	4976	4902	4861	4787	4746	4882	4767	41	1440	200	3470	5	1	20588000	1013	5.73	0.56	12	0.00	858.00	8730.00	6830	20240110	-27.96	4600	20240906	6.96	6830	-27.96	20240110	4600	6.96	20240906	6830	-27.96	20240110	4600	6.96	20240906	0.31	N	111710	200	41 억		16647	N	N	0	N	00	N
121	20241010	160806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4830	-60	5	-1.23	63148300	13059	272.35	4840	4935	4820	6350	3425	4890	4835.62	0.08	0	85	5006	4947	4876	4817	4746	4977	4847	41	1460	200	3520	5	1	20588000	994	5.63	0.55	12	0.06	858.00	8730.00	7110	20230926	-32.07	4600	20240906	5.00	6830	-29.28	20240110	4600	5.00	20240906	6830	-29.28	20240110	4600	5.00	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
122	20241010	150820	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4910	20	2	0.41	60858880	12585	262.46	4840	4935	4820	6350	3425	4890	4835.83	0.08	0	85	5006	4947	4876	4817	4746	4977	4847	41	1460	200	3520	5	1	20588000	1011	5.72	0.56	12	0.06	858.00	8730.00	7110	20230926	-30.94	4600	20240906	6.74	6830	-28.11	20240110	4600	6.74	20240906	6830	-28.11	20240110	4600	6.74	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
123	20241010	140813	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4910	20	2	0.41	60447010	12501	260.71	4840	4935	4820	6350	3425	4890	4835.37	0.08	0	85	5006	4947	4876	4817	4746	4977	4847	41	1460	200	3520	5	1	20588000	1011	5.72	0.56	12	0.06	858.00	8730.00	7110	20230926	-30.94	4600	20240906	6.74	6830	-28.11	20240110	4600	6.74	20240906	6830	-28.11	20240110	4600	6.74	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
124	20241010	130811	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4845	-45	5	-0.92	8500370	1750	36.50	4840	4935	4840	6350	3425	4890	4857.35	0.08	0	68	5006	4947	4876	4817	4746	4977	4847	41	1460	200	3520	5	1	20588000	997	5.65	0.55	12	0.01	858.00	8730.00	7110	20230926	-31.86	4600	20240906	5.33	6830	-29.06	20240110	4600	5.33	20240906	6830	-29.06	20240110	4600	5.33	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
125	20241010	120812	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4890	0	3	0.00	8277500	1704	35.54	4840	4935	4840	6350	3425	4890	4857.69	0.08	0	56	5006	4947	4876	4817	4746	4977	4847	41	1460	200	3520	5	1	20588000	1007	5.70	0.56	12	0.01	858.00	8730.00	7110	20230926	-31.22	4600	20240906	6.30	6830	-28.40	20240110	4600	6.30	20240906	6830	-28.40	20240110	4600	6.30	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
126	20241010	110811	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4930	40	2	0.82	4901340	1009	21.04	4840	4935	4840	6350	3425	4890	4857.62	0.08	0	66	5006	4947	4876	4817	4746	4977	4847	41	1460	200	3520	5	1	20588000	1015	5.75	0.56	12	0.00	858.00	8730.00	7110	20230926	-30.66	4600	20240906	7.17	6830	-27.82	20240110	4600	7.17	20240906	6830	-27.82	20240110	4600	7.17	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
127	20241010	100810	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4930	40	2	0.82	4901340	1009	21.04	4840	4935	4840	6350	3425	4890	4857.62	0.08	0	66	5006	4947	4876	4817	4746	4977	4847	41	1460	200	3520	5	1	20588000	1015	5.75	0.56	12	0.00	858.00	8730.00	7110	20230926	-30.66	4600	20240906	7.17	6830	-27.82	20240110	4600	7.17	20240906	6830	-27.82	20240110	4600	7.17	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
128	20241010	090813	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4930	40	2	0.82	1806255	371	7.74	4840	4935	4840	6350	3425	4890	4868.61	0.08	0	0	5006	4947	4876	4817	4746	4977	4847	41	1460	200	3520	5	1	20588000	1015	5.75	0.56	12	0.00	858.00	8730.00	7110	20230926	-30.66	4600	20240906	7.17	6830	-27.82	20240110	4600	7.17	20240906	6830	-27.82	20240110	4600	7.17	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
129	20241008	160806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4890	30	2	0.62	23307215	4793	499.27	4860	4935	4805	6310	3405	4860	4862.76	0.08	0	-2	4973	4916	4878	4821	4783	4945	4850	41	1450	200	3490	5	1	20588000	1007	5.70	0.56	12	0.02	858.00	8730.00	7350	20230925	-33.47	4600	20240906	6.30	6830	-28.40	20240110	4600	6.30	20240906	6830	-28.40	20240110	4600	6.30	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
130	20241008	150811	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4875	15	2	0.31	18260300	3760	391.67	4860	4935	4805	6310	3405	4860	4856.46	0.08	0	718	4973	4916	4878	4821	4783	4945	4850	41	1450	200	3490	5	1	20588000	1004	5.68	0.56	12	0.02	858.00	8730.00	7350	20230925	-33.67	4600	20240906	5.98	6830	-28.62	20240110	4600	5.98	20240906	6830	-28.62	20240110	4600	5.98	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
131	20241008	140808	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4930	70	2	1.44	13177390	2714	282.71	4860	4935	4805	6310	3405	4860	4855.34	0.08	0	-2	4973	4916	4878	4821	4783	4945	4850	41	1450	200	3490	5	1	20588000	1015	5.75	0.56	12	0.01	858.00	8730.00	7350	20230925	-32.93	4600	20240906	7.17	6830	-27.82	20240110	4600	7.17	20240906	6830	-27.82	20240110	4600	7.17	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
132	20241008	130807	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4860	0	3	0.00	7668755	1581	164.69	4860	4860	4805	6310	3405	4860	4850.57	0.08	0	-2	4973	4916	4878	4821	4783	4945	4850	41	1450	200	3490	5	1	20588000	1001	5.66	0.56	12	0.01	858.00	8730.00	7350	20230925	-33.88	4600	20240906	5.65	6830	-28.84	20240110	4600	5.65	20240906	6830	-28.84	20240110	4600	5.65	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
133	20241008	120808	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4860	0	3	0.00	7668755	1581	164.69	4860	4860	4805	6310	3405	4860	4850.57	0.08	0	-2	4973	4916	4878	4821	4783	4945	4850	41	1450	200	3490	5	1	20588000	1001	5.66	0.56	12	0.01	858.00	8730.00	7350	20230925	-33.88	4600	20240906	5.65	6830	-28.84	20240110	4600	5.65	20240906	6830	-28.84	20240110	4600	5.65	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
134	20241008	110806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4860	0	3	0.00	5139175	1059	110.31	4860	4860	4805	6310	3405	4860	4852.86	0.08	0	-2	4973	4916	4878	4821	4783	4945	4850	41	1450	200	3490	5	1	20588000	1001	5.66	0.56	12	0.01	858.00	8730.00	7350	20230925	-33.88	4600	20240906	5.65	6830	-28.84	20240110	4600	5.65	20240906	6830	-28.84	20240110	4600	5.65	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
135	20241008	100809	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4860	0	3	0.00	155410	32	3.33	4860	4860	4805	6310	3405	4860	4856.56	0.08	0	-2	4973	4916	4878	4821	4783	4945	4850	41	1450	200	3490	5	1	20588000	1001	5.66	0.56	12	0.00	858.00	8730.00	7350	20230925	-33.88	4600	20240906	5.65	6830	-28.84	20240110	4600	5.65	20240906	6830	-28.84	20240110	4600	5.65	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
136	20241008	090808	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4860	0	3	0.00	0	0	0.00	0	0	0	6310	3405	4860	0.00	0.08	0	0	4973	4916	4878	4821	4783	4945	4850	41	1450	200	3490	5	1	20588000	1001	5.66	0.56	12	0.00	858.00	8730.00	7350	20230925	-33.88	4600	20240906	5.65	6830	-28.84	20240110	4600	5.65	20240906	6830	-28.84	20240110	4600	5.65	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
137	20241007	160814	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4860	-25	5	-0.51	4427770	909	80.66	4840	4935	4840	6350	3420	4885	4871.03	0.08	0	0	5008	4946	4873	4811	4738	4910	4775	41	1465	200	3510	5	1	20588000	1001	5.66	0.56	12	0.00	858.00	8730.00	8030	20230922	-39.48	4600	20240906	5.65	6830	-28.84	20240110	4600	5.65	20240906	6830	-28.84	20240110	4600	5.65	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
138	20241007	150742	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4885	0	3	0.00	4038970	829	73.56	4840	4935	4840	6350	3420	4885	4872.10	0.08	0	80	5008	4946	4873	4811	4738	4910	4775	41	1465	200	3510	5	1	20588000	1006	5.69	0.56	12	0.00	858.00	8730.00	8030	20230922	-39.17	4600	20240906	6.20	6830	-28.48	20240110	4600	6.20	20240906	6830	-28.48	20240110	4600	6.20	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
139	20241007	140812	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4890	5	2	0.10	3745870	769	68.23	4840	4935	4840	6350	3420	4885	4871.09	0.08	0	80	5008	4946	4873	4811	4738	4910	4775	41	1465	200	3510	5	1	20588000	1007	5.70	0.56	12	0.00	858.00	8730.00	8030	20230922	-39.10	4600	20240906	6.30	6830	-28.40	20240110	4600	6.30	20240906	6830	-28.40	20240110	4600	6.30	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
140	20241007	130741	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4890	5	2	0.10	3610300	741	65.75	4840	4935	4840	6350	3420	4885	4872.20	0.08	0	80	5008	4946	4873	4811	4738	4910	4775	41	1465	200	3510	5	1	20588000	1007	5.70	0.56	12	0.00	858.00	8730.00	8030	20230922	-39.10	4600	20240906	6.30	6830	-28.40	20240110	4600	6.30	20240906	6830	-28.40	20240110	4600	6.30	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
141	20241007	120816	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4885	0	3	0.00	3493040	717	63.62	4840	4935	4840	6350	3420	4885	4871.74	0.08	0	80	5008	4946	4873	4811	4738	4910	4775	41	1465	200	3510	5	1	20588000	1006	5.69	0.56	12	0.00	858.00	8730.00	8030	20230922	-39.17	4600	20240906	6.20	6830	-28.48	20240110	4600	6.20	20240906	6830	-28.48	20240110	4600	6.20	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
142	20241007	110729	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4885	0	3	0.00	3255730	668	59.27	4840	4935	4840	6350	3420	4885	4873.85	0.08	0	80	5008	4946	4873	4811	4738	4910	4775	41	1465	200	3510	5	1	20588000	1006	5.69	0.56	12	0.00	858.00	8730.00	8030	20230922	-39.17	4600	20240906	6.20	6830	-28.48	20240110	4600	6.20	20240906	6830	-28.48	20240110	4600	6.20	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
143	20241007	100731	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4850	-35	5	-0.72	2650630	543	48.18	4840	4935	4840	6350	3420	4885	4881.45	0.08	0	80	5008	4946	4873	4811	4738	4910	4775	41	1465	200	3510	5	1	20588000	999	5.65	0.56	12	0.00	858.00	8730.00	8030	20230922	-39.60	4600	20240906	5.43	6830	-28.99	20240110	4600	5.43	20240906	6830	-28.99	20240110	4600	5.43	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
144	20241007	090805	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4920	35	2	0.72	2314730	474	42.06	4840	4935	4840	6350	3420	4885	4883.40	0.08	0	65	5008	4946	4873	4811	4738	4910	4775	41	1465	200	3510	5	1	20588000	1013	5.73	0.56	12	0.00	858.00	8730.00	8030	20230922	-38.73	4600	20240906	6.96	6830	-27.96	20240110	4600	6.96	20240906	6830	-27.96	20240110	4600	6.96	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
145	20241004	160709	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4885	-40	5	-0.81	5504775	1125	77.27	4935	4935	4800	6400	3450	4925	4893.13	0.08	0	0	5071	4997	4861	4787	4651	4930	4720	41	1475	200	3540	5	1	20588000	1006	5.69	0.56	12	0.01	858.00	8730.00	8030	20230922	-39.17	4600	20240906	6.20	6830	-28.48	20240110	4600	6.20	20240906	6830	-28.48	20240110	4600	6.20	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
146	20241004	150719	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4915	-10	5	-0.20	5363110	1096	75.27	4935	4935	4800	6400	3450	4925	4893.35	0.08	0	0	5071	4997	4861	4787	4651	4930	4720	41	1475	200	3540	5	1	20588000	1012	5.73	0.56	12	0.01	858.00	8730.00	8030	20230922	-38.79	4600	20240906	6.85	6830	-28.04	20240110	4600	6.85	20240906	6830	-28.04	20240110	4600	6.85	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
147	20241004	140714	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4915	-10	5	-0.20	5363110	1096	75.27	4935	4935	4800	6400	3450	4925	4893.35	0.08	0	0	5071	4997	4861	4787	4651	4930	4720	41	1475	200	3540	5	1	20588000	1012	5.73	0.56	12	0.01	858.00	8730.00	8030	20230922	-38.79	4600	20240906	6.85	6830	-28.04	20240110	4600	6.85	20240906	6830	-28.04	20240110	4600	6.85	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
148	20241004	130715	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4920	-5	5	-0.10	4940835	1010	69.37	4935	4935	4800	6400	3450	4925	4891.92	0.08	0	0	5071	4997	4861	4787	4651	4930	4720	41	1475	200	3540	5	1	20588000	1013	5.73	0.56	12	0.00	858.00	8730.00	8030	20230922	-38.73	4600	20240906	6.96	6830	-27.96	20240110	4600	6.96	20240906	6830	-27.96	20240110	4600	6.96	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
149	20241004	120715	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4930	5	2	0.10	4393995	897	61.61	4935	4935	4800	6400	3450	4925	4898.55	0.08	0	0	5071	4997	4861	4787	4651	4930	4720	41	1475	200	3540	5	1	20588000	1015	5.75	0.56	12	0.00	858.00	8730.00	8030	20230922	-38.61	4600	20240906	7.17	6830	-27.82	20240110	4600	7.17	20240906	6830	-27.82	20240110	4600	7.17	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
150	20241004	110711	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4930	5	2	0.10	4393995	897	61.61	4935	4935	4800	6400	3450	4925	4898.55	0.08	0	0	5071	4997	4861	4787	4651	4930	4720	41	1475	200	3540	5	1	20588000	1015	5.75	0.56	12	0.00	858.00	8730.00	8030	20230922	-38.61	4600	20240906	7.17	6830	-27.82	20240110	4600	7.17	20240906	6830	-27.82	20240110	4600	7.17	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
151	20241004	100712	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4925	0	3	0.00	479415	98	6.73	4935	4935	4860	6400	3450	4925	4891.99	0.08	0	0	5071	4997	4861	4787	4651	4930	4720	41	1475	200	3540	5	1	20588000	1014	5.74	0.56	12	0.00	858.00	8730.00	8030	20230922	-38.67	4600	20240906	7.07	6830	-27.89	20240110	4600	7.07	20240906	6830	-27.89	20240110	4600	7.07	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
152	20241004	090712	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4935	10	2	0.20	4935	1	0.07	4935	4935	4935	6400	3450	4925	4935.00	0.08	0	0	5071	4997	4861	4787	4651	4930	4720	41	1475	200	3540	5	1	20588000	1016	5.75	0.57	12	0.00	858.00	8730.00	8030	20230922	-38.54	4600	20240906	7.28	6830	-27.75	20240110	4600	7.28	20240906	6830	-27.75	20240110	4600	7.28	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
153	20241002	160708	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4925	-5	5	-0.10	7085665	1456	404.44	4935	4935	4725	6400	3455	4930	4866.53	0.08	0	1	4956	4942	4921	4907	4886	4950	4915	41	1470	200	3540	5	1	20588000	1014	5.74	0.56	12	0.01	858.00	8730.00	8030	20230922	-38.67	4600	20240906	7.07	6830	-27.89	20240110	4600	7.07	20240906	6830	-27.89	20240110	4600	7.07	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
154	20241002	150719	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4860	-70	5	-1.42	4909810	1014	281.67	4935	4935	4725	6400	3455	4930	4842.02	0.08	0	1	4956	4942	4921	4907	4886	4950	4915	41	1470	200	3540	5	1	20588000	1001	5.66	0.56	12	0.00	858.00	8730.00	8030	20230922	-39.48	4600	20240906	5.65	6830	-28.84	20240110	4600	5.65	20240906	6830	-28.84	20240110	4600	5.65	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
155	20241002	140717	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4820	-110	5	-2.23	3645150	754	209.44	4935	4935	4725	6400	3455	4930	4834.42	0.08	0	31	4956	4942	4921	4907	4886	4950	4915	41	1470	200	3540	5	1	20588000	992	5.62	0.55	12	0.00	858.00	8730.00	8030	20230922	-39.98	4600	20240906	4.78	6830	-29.43	20240110	4600	4.78	20240906	6830	-29.43	20240110	4600	4.78	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
156	20241002	130709	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4920	-10	5	-0.20	1890130	389	108.06	4935	4935	4800	6400	3455	4930	4858.95	0.08	0	1	4956	4942	4921	4907	4886	4950	4915	41	1470	200	3540	5	1	20588000	1013	5.73	0.56	12	0.00	858.00	8730.00	8030	20230922	-38.73	4600	20240906	6.96	6830	-27.96	20240110	4600	6.96	20240906	6830	-27.96	20240110	4600	6.96	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
157	20241002	120707	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4920	-10	5	-0.20	1890130	389	108.06	4935	4935	4800	6400	3455	4930	4858.95	0.08	0	1	4956	4942	4921	4907	4886	4950	4915	41	1470	200	3540	5	1	20588000	1013	5.73	0.56	12	0.00	858.00	8730.00	8030	20230922	-38.73	4600	20240906	6.96	6830	-27.96	20240110	4600	6.96	20240906	6830	-27.96	20240110	4600	6.96	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
158	20241002	110659	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4930	0	3	0.00	576260	118	32.78	4935	4935	4855	6400	3455	4930	4883.56	0.08	0	0	4956	4942	4921	4907	4886	4950	4915	41	1470	200	3540	5	1	20588000	1015	5.75	0.56	12	0.00	858.00	8730.00	8030	20230922	-38.61	4600	20240906	7.17	6830	-27.82	20240110	4600	7.17	20240906	6830	-27.82	20240110	4600	7.17	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
159	20241002	100658	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4930	0	3	0.00	444970	91	25.28	4935	4935	4855	6400	3455	4930	4889.78	0.08	0	0	4956	4942	4921	4907	4886	4950	4915	41	1470	200	3540	5	1	20588000	1015	5.75	0.56	12	0.00	858.00	8730.00	8030	20230922	-38.61	4600	20240906	7.17	6830	-27.82	20240110	4600	7.17	20240906	6830	-27.82	20240110	4600	7.17	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N
160	20241002	090657	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	4935	5	2	0.10	49350	10	2.78	4935	4935	4935	6400	3455	4930	4935.00	0.08	0	0	4956	4942	4921	4907	4886	4950	4915	41	1470	200	3540	5	1	20588000	1016	5.75	0.57	12	0.00	858.00	8730.00	8030	20230922	-38.54	4600	20240906	7.28	6830	-27.75	20240110	4600	7.28	20240906	6830	-27.75	20240110	4600	7.28	20240906	0.31	N	111710	200	41 억		16562	N	N	0	N	00	N