KissMeData/322780/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	161248	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1010	-14	5	-1.37	1111352407	1076130	116.36	1016	1086	949	1331	717	1024	1032.89	0.72	0	40711	1150	1086	1047	983	944	1067	964	38	307	100	650	1	1	37932613	383	11.61	0.65	12	2.84	87.00	1553.00	2375	20231108	-57.47	661	20240906	52.80	2080	-51.44	20240216	661	52.80	20240906	2375	-57.47	20231108	661	52.80	20240906	2.43	N	322780	100	37 억		273301	N	N	0	N	00	N
3	20241031	151309	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1013	-11	5	-1.07	1059246783	1024536	110.79	1016	1086	949	1331	717	1024	1033.88	0.72	0	42023	1150	1086	1047	983	944	1067	964	38	307	100	650	1	1	37932613	384	11.64	0.65	12	2.70	87.00	1553.00	2375	20231108	-57.35	661	20240906	53.25	2080	-51.30	20240216	661	53.25	20240906	2375	-57.35	20231108	661	53.25	20240906	2.43	N	322780	100	37 억		273301	N	N	0	N	00	N
4	20241031	141306	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1021	-3	5	-0.29	999626432	965666	104.42	1016	1086	949	1331	717	1024	1035.17	0.72	0	48813	1150	1086	1047	983	944	1067	964	38	307	100	650	1	1	37932613	387	11.74	0.66	12	2.55	87.00	1553.00	2375	20231108	-57.01	661	20240906	54.46	2080	-50.91	20240216	661	54.46	20240906	2375	-57.01	20231108	661	54.46	20240906	2.43	N	322780	100	37 억		273301	N	N	0	N	00	N
5	20241031	131307	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1030	6	2	0.59	973357553	939945	101.64	1016	1086	949	1331	717	1024	1035.55	0.72	0	49825	1150	1086	1047	983	944	1067	964	38	307	100	650	1	1	37932613	391	11.84	0.66	12	2.48	87.00	1553.00	2375	20231108	-56.63	661	20240906	55.82	2080	-50.48	20240216	661	55.82	20240906	2375	-56.63	20231108	661	55.82	20240906	2.43	N	322780	100	37 억		273301	N	N	0	N	00	N
6	20241031	121304	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1027	3	2	0.29	940482452	907801	98.16	1016	1086	949	1331	717	1024	1036.00	0.72	0	45089	1150	1086	1047	983	944	1067	964	38	307	100	650	1	1	37932613	390	11.80	0.66	12	2.39	87.00	1553.00	2375	20231108	-56.76	661	20240906	55.37	2080	-50.63	20240216	661	55.37	20240906	2375	-56.76	20231108	661	55.37	20240906	2.43	N	322780	100	37 억		273301	N	N	0	N	00	N
7	20241031	111303	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1052	28	2	2.73	799391036	771646	83.44	1016	1086	949	1331	717	1024	1035.96	0.72	0	50763	1150	1086	1047	983	944	1067	964	38	307	100	650	1	1	37932613	399	12.09	0.68	12	2.03	87.00	1553.00	2375	20231108	-55.71	661	20240906	59.15	2080	-49.42	20240216	661	59.15	20240906	2375	-55.71	20231108	661	59.15	20240906	2.43	N	322780	100	37 억		273301	N	N	0	N	00	N
8	20241031	101305	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1046	22	2	2.15	422108244	416581	45.05	1016	1055	949	1331	717	1024	1013.27	0.72	0	77937	1150	1086	1047	983	944	1067	964	38	307	100	650	1	1	37932613	397	12.02	0.67	12	1.10	87.00	1553.00	2375	20231108	-55.96	661	20240906	58.25	2080	-49.71	20240216	661	58.25	20240906	2375	-55.96	20231108	661	58.25	20240906	2.43	N	322780	100	37 억		273301	N	N	0	N	00	N
9	20241031	091303	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	993	-31	5	-3.03	117031249	116818	12.63	1016	1022	949	1331	717	1024	1001.82	0.72	0	2384	1150	1086	1047	983	944	1067	964	38	307	100	650	1	1	37932613	377	11.41	0.64	12	0.31	87.00	1553.00	2375	20231108	-58.19	661	20240906	50.23	2080	-52.26	20240216	661	50.23	20240906	2375	-58.19	20231108	661	50.23	20240906	2.43	N	322780	100	37 억		273301	N	N	0	N	00	N
10	20241030	161259	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1024	-58	5	-5.36	944244040	898809	134.18	1108	1111	1008	1406	758	1082	1050.58	1.25	0	-198511	1105	1093	1080	1068	1055	1087	1062	38	324	100	690	1	1	37932613	388	11.77	0.66	12	2.37	87.00	1553.00	2375	20231108	-56.88	661	20240906	54.92	2080	-50.77	20240216	661	54.92	20240906	2375	-56.88	20231108	661	54.92	20240906	2.69	N	322780	100	37 억		475806	N	N	0	N	00	N
11	20241030	151331	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1017	-65	5	-6.01	928882342	883751	131.93	1108	1111	1008	1406	758	1082	1051.07	1.25	0	-196269	1105	1093	1080	1068	1055	1087	1062	38	324	100	690	1	1	37932613	386	11.69	0.65	12	2.33	87.00	1553.00	2375	20231108	-57.18	661	20240906	53.86	2080	-51.11	20240216	661	53.86	20240906	2375	-57.18	20231108	661	53.86	20240906	2.69	N	322780	100	37 억		475806	N	N	0	N	00	N
12	20241030	141305	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1022	-60	5	-5.55	825301008	781927	116.73	1108	1111	1021	1406	758	1082	1055.47	1.25	0	-181990	1105	1093	1080	1068	1055	1087	1062	38	324	100	690	1	1	37932613	388	11.75	0.66	12	2.06	87.00	1553.00	2375	20231108	-56.97	661	20240906	54.61	2080	-50.87	20240216	661	54.61	20240906	2375	-56.97	20231108	661	54.61	20240906	2.69	N	322780	100	37 억		475806	N	N	0	N	00	N
13	20241030	131313	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1030	-52	5	-4.81	760028679	718482	107.26	1108	1111	1030	1406	758	1082	1057.83	1.25	0	-171028	1105	1093	1080	1068	1055	1087	1062	38	324	100	690	1	1	37932613	391	11.84	0.66	12	1.89	87.00	1553.00	2375	20231108	-56.63	661	20240906	55.82	2080	-50.48	20240216	661	55.82	20240906	2375	-56.63	20231108	661	55.82	20240906	2.69	N	322780	100	37 억		475806	N	N	0	N	00	N
14	20241030	121330	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1055	-27	5	-2.50	625962567	589355	87.98	1108	1111	1035	1406	758	1082	1062.11	1.25	0	-130389	1105	1093	1080	1068	1055	1087	1062	38	324	100	690	1	1	37932613	400	12.13	0.68	12	1.55	87.00	1553.00	2375	20231108	-55.58	661	20240906	59.61	2080	-49.28	20240216	661	59.61	20240906	2375	-55.58	20231108	661	59.61	20240906	2.69	N	322780	100	37 억		475806	N	N	0	N	00	N
15	20241030	111308	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1048	-34	5	-3.14	573642713	539326	80.51	1108	1111	1035	1406	758	1082	1063.63	1.25	0	-122063	1105	1093	1080	1068	1055	1087	1062	38	324	100	690	1	1	37932613	398	12.05	0.67	12	1.42	87.00	1553.00	2375	20231108	-55.87	661	20240906	58.55	2080	-49.62	20240216	661	58.55	20240906	2375	-55.87	20231108	661	58.55	20240906	2.69	N	322780	100	37 억		475806	N	N	0	N	00	N
16	20241030	101258	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1040	-42	5	-3.88	521656968	489610	73.09	1108	1111	1035	1406	758	1082	1065.45	1.25	0	-126615	1105	1093	1080	1068	1055	1087	1062	38	324	100	690	1	1	37932613	394	11.95	0.67	12	1.29	87.00	1553.00	2375	20231108	-56.21	661	20240906	57.34	2080	-50.00	20240216	661	57.34	20240906	2375	-56.21	20231108	661	57.34	20240906	2.69	N	322780	100	37 억		475806	N	N	0	N	00	N
17	20241030	091307	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1090	8	2	0.74	183270577	168369	25.13	1108	1111	1070	1406	758	1082	1088.51	1.25	0	-48832	1105	1093	1080	1068	1055	1087	1062	38	324	100	690	1	1	37932613	413	12.53	0.70	12	0.44	87.00	1553.00	2375	20231108	-54.11	661	20240906	64.90	2080	-47.60	20240216	661	64.90	20240906	2375	-54.11	20231108	661	64.90	20240906	2.69	N	322780	100	37 억		475806	N	N	0	N	00	N
18	20241029	161217	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1082	-16	5	-1.46	706692517	657043	20.28	1092	1092	1067	1427	769	1098	1075.51	1.31	0	-28366	1195	1146	1093	1044	991	1171	1069	38	329	100	700	1	1	37932613	410	12.44	0.70	12	1.73	87.00	1553.00	2375	20231108	-54.44	661	20240906	63.69	2080	-47.98	20240216	661	63.69	20240906	2375	-54.44	20231108	661	63.69	20240906	2.64	N	322780	100	37 억		495345	N	N	0	N	00	N
19	20241029	151237	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1076	-22	5	-2.00	662834484	616402	19.03	1092	1092	1067	1427	769	1098	1075.29	1.31	0	-37235	1195	1146	1093	1044	991	1171	1069	38	329	100	700	1	1	37932613	408	12.37	0.69	12	1.62	87.00	1553.00	2375	20231108	-54.69	661	20240906	62.78	2080	-48.27	20240216	661	62.78	20240906	2375	-54.69	20231108	661	62.78	20240906	2.64	N	322780	100	37 억		495345	N	N	0	N	00	N
20	20241029	141053	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1080	-18	5	-1.64	572124229	532282	16.43	1092	1092	1067	1427	769	1098	1074.81	1.31	0	-59522	1195	1146	1093	1044	991	1171	1069	38	329	100	700	1	1	37932613	410	12.41	0.70	12	1.40	87.00	1553.00	2375	20231108	-54.53	661	20240906	63.39	2080	-48.08	20240216	661	63.39	20240906	2375	-54.53	20231108	661	63.39	20240906	2.64	N	322780	100	37 억		495345	N	N	0	N	00	N
21	20241029	131227	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1078	-20	5	-1.82	527643823	491004	15.16	1092	1092	1067	1427	769	1098	1074.58	1.31	0	-42211	1195	1146	1093	1044	991	1171	1069	38	329	100	700	1	1	37932613	409	12.39	0.69	12	1.29	87.00	1553.00	2375	20231108	-54.61	661	20240906	63.09	2080	-48.17	20240216	661	63.09	20240906	2375	-54.61	20231108	661	63.09	20240906	2.64	N	322780	100	37 억		495345	N	N	0	N	00	N
22	20241029	121227	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1087	-11	5	-1.00	489815238	455919	14.07	1092	1092	1067	1427	769	1098	1074.30	1.31	0	-41343	1195	1146	1093	1044	991	1171	1069	38	329	100	700	1	1	37932613	412	12.49	0.70	12	1.20	87.00	1553.00	2375	20231108	-54.23	661	20240906	64.45	2080	-47.74	20240216	661	64.45	20240906	2375	-54.23	20231108	661	64.45	20240906	2.64	N	322780	100	37 억		495345	N	N	0	N	00	N
23	20241029	111249	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1075	-23	5	-2.09	371276311	345651	10.67	1092	1092	1067	1427	769	1098	1074.07	1.31	0	-11006	1195	1146	1093	1044	991	1171	1069	38	329	100	700	1	1	37932613	408	12.36	0.69	12	0.91	87.00	1553.00	2375	20231108	-54.74	661	20240906	62.63	2080	-48.32	20240216	661	62.63	20240906	2375	-54.74	20231108	661	62.63	20240906	2.64	N	322780	100	37 억		495345	N	N	0	N	00	N
24	20241029	101224	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1077	-21	5	-1.91	289055234	269265	8.31	1092	1092	1067	1427	769	1098	1073.41	1.31	0	7250	1195	1146	1093	1044	991	1171	1069	38	329	100	700	1	1	37932613	409	12.38	0.69	12	0.71	87.00	1553.00	2375	20231108	-54.65	661	20240906	62.93	2080	-48.22	20240216	661	62.93	20240906	2375	-54.65	20231108	661	62.93	20240906	2.64	N	322780	100	37 억		495345	N	N	0	N	00	N
25	20241028	161213	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1098	59	2	5.68	3530546611	3204050	33.40	1040	1142	1040	1350	728	1039	1101.92	0.33	0	373451	1206	1122	1076	992	946	1099	969	38	311	100	660	1	1	37932613	417	12.62	0.71	12	8.45	87.00	1553.00	2375	20231108	-53.77	661	20240906	66.11	2080	-47.21	20240216	661	66.11	20240906	2375	-53.77	20231108	661	66.11	20240906	2.55	N	322780	100	37 억		126289	N	N	0	N	00	N
26	20241028	151223	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1100	61	2	5.87	3429792931	3112285	32.44	1040	1142	1040	1350	728	1039	1102.02	0.33	0	377484	1206	1122	1076	992	946	1099	969	38	311	100	660	1	1	37932613	417	12.64	0.71	12	8.20	87.00	1553.00	2375	20231108	-53.68	661	20240906	66.41	2080	-47.12	20240216	661	66.41	20240906	2375	-53.68	20231108	661	66.41	20240906	2.55	N	322780	100	37 억		126289	N	N	0	N	00	N
27	20241028	141224	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1098	59	2	5.68	3217965392	2918338	30.42	1040	1142	1040	1350	728	1039	1102.67	0.33	0	349539	1206	1122	1076	992	946	1099	969	38	311	100	660	1	1	37932613	417	12.62	0.71	12	7.69	87.00	1553.00	2375	20231108	-53.77	661	20240906	66.11	2080	-47.21	20240216	661	66.11	20240906	2375	-53.77	20231108	661	66.11	20240906	2.55	N	322780	100	37 억		126289	N	N	0	N	00	N
28	20241028	131218	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1102	63	2	6.06	3042122841	2759221	28.76	1040	1142	1040	1350	728	1039	1102.53	0.33	0	363708	1206	1122	1076	992	946	1099	969	38	311	100	660	1	1	37932613	418	12.67	0.71	12	7.27	87.00	1553.00	2375	20231108	-53.60	661	20240906	66.72	2080	-47.02	20240216	661	66.72	20240906	2375	-53.60	20231108	661	66.72	20240906	2.55	N	322780	100	37 억		126289	N	N	0	N	00	N
29	20241028	121220	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1125	86	2	8.28	2773278543	2517932	26.25	1040	1142	1040	1350	728	1039	1101.41	0.33	0	319452	1206	1122	1076	992	946	1099	969	38	311	100	660	1	1	37932613	427	12.93	0.72	12	6.64	87.00	1553.00	2375	20231108	-52.63	661	20240906	70.20	2080	-45.91	20240216	661	70.20	20240906	2375	-52.63	20231108	661	70.20	20240906	2.55	N	322780	100	37 억		126289	N	N	0	N	00	N
30	20241028	111024	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1105	66	2	6.35	2151617933	1964706	20.48	1040	1140	1040	1350	728	1039	1095.13	0.33	0	211412	1206	1122	1076	992	946	1099	969	38	311	100	660	1	1	37932613	419	12.70	0.71	12	5.18	87.00	1553.00	2375	20231108	-53.47	661	20240906	67.17	2080	-46.88	20240216	661	67.17	20240906	2375	-53.47	20231108	661	67.17	20240906	2.55	N	322780	100	37 억		126289	N	N	0	N	00	N
31	20241028	101205	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1078	39	2	3.75	1221361819	1126970	11.75	1040	1114	1040	1350	728	1039	1083.76	0.33	0	132082	1206	1122	1076	992	946	1099	969	38	311	100	660	1	1	37932613	409	12.39	0.69	12	2.97	87.00	1553.00	2375	20231108	-54.61	661	20240906	63.09	2080	-48.17	20240216	661	63.09	20240906	2375	-54.61	20231108	661	63.09	20240906	2.55	N	322780	100	37 억		126289	N	N	0	N	00	N
32	20241028	091214	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1070	31	2	2.98	408197983	380991	3.97	1040	1094	1040	1350	728	1039	1071.41	0.33	0	64431	1206	1122	1076	992	946	1099	969	38	311	100	660	1	1	37932613	406	12.30	0.69	12	1.00	87.00	1553.00	2375	20231108	-54.95	661	20240906	61.88	2080	-48.56	20240216	661	61.88	20240906	2375	-54.95	20231108	661	61.88	20240906	2.55	N	322780	100	37 억		126289	N	N	0	N	00	N
33	20241025	161215	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1039	24	2	2.36	10595563106	9533014	500.85	1040	1160	1030	1319	711	1015	1111.49	0.62	0	-111879	1136	1075	1045	984	954	1060	969	38	304	100	640	1	1	37932613	394	11.94	0.67	12	25.13	87.00	1553.00	2375	20231108	-56.25	661	20240906	57.19	2080	-50.05	20240216	661	57.19	20240906	2375	-56.25	20231108	661	57.19	20240906	2.49	N	322780	100	37 억		233639	N	N	0	N	00	N
34	20241025	151221	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1042	27	2	2.66	10475373859	9417390	494.78	1040	1160	1030	1319	711	1015	1112.34	0.62	0	-115176	1136	1075	1045	984	954	1060	969	38	304	100	640	1	1	37932613	395	11.98	0.67	12	24.83	87.00	1553.00	2375	20231108	-56.13	661	20240906	57.64	2080	-49.90	20240216	661	57.64	20240906	2375	-56.13	20231108	661	57.64	20240906	2.49	N	322780	100	37 억		233639	N	N	0	N	00	N
35	20241025	141218	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1051	36	2	3.55	10120174065	9076280	476.86	1040	1160	1036	1319	711	1015	1115.01	0.62	0	-90943	1136	1075	1045	984	954	1060	969	38	304	100	640	1	1	37932613	399	12.08	0.68	12	23.93	87.00	1553.00	2375	20231108	-55.75	661	20240906	59.00	2080	-49.47	20240216	661	59.00	20240906	2375	-55.75	20231108	661	59.00	20240906	2.49	N	322780	100	37 억		233639	N	N	0	N	00	N
36	20241025	131218	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1105	90	2	8.87	9282846558	8301010	436.13	1040	1160	1036	1319	711	1015	1118.28	0.62	0	-122173	1136	1075	1045	984	954	1060	969	38	304	100	640	1	1	37932613	419	12.70	0.71	12	21.88	87.00	1553.00	2375	20231108	-53.47	661	20240906	67.17	2080	-46.88	20240216	661	67.17	20240906	2375	-53.47	20231108	661	67.17	20240906	2.49	N	322780	100	37 억		233639	N	N	0	N	00	N
37	20241025	121222	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1067	52	2	5.12	5182773661	4666003	245.15	1040	1149	1036	1319	711	1015	1110.75	0.62	0	-67497	1136	1075	1045	984	954	1060	969	38	304	100	640	1	1	37932613	405	12.26	0.69	12	12.30	87.00	1553.00	2375	20231108	-55.07	661	20240906	61.42	2080	-48.70	20240216	661	61.42	20240906	2375	-55.07	20231108	661	61.42	20240906	2.49	N	322780	100	37 억		233639	N	N	0	N	00	N
38	20241025	111216	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1080	65	2	6.40	5023307045	4517664	237.35	1040	1149	1036	1319	711	1015	1111.93	0.62	0	-76909	1136	1075	1045	984	954	1060	969	38	304	100	640	1	1	37932613	410	12.41	0.70	12	11.91	87.00	1553.00	2375	20231108	-54.53	661	20240906	63.39	2080	-48.08	20240216	661	63.39	20240906	2375	-54.53	20231108	661	63.39	20240906	2.49	N	322780	100	37 억		233639	N	N	0	N	00	N
39	20241025	101217	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1085	70	2	6.90	4629634373	4153592	218.23	1040	1149	1036	1319	711	1015	1114.61	0.62	0	-25952	1136	1075	1045	984	954	1060	969	38	304	100	640	1	1	37932613	412	12.47	0.70	12	10.95	87.00	1553.00	2375	20231108	-54.32	661	20240906	64.15	2080	-47.84	20240216	661	64.15	20240906	2375	-54.32	20231108	661	64.15	20240906	2.49	N	322780	100	37 억		233639	N	N	0	N	00	N
40	20241025	091221	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1135	120	2	11.82	3007303046	2692990	141.49	1040	1149	1036	1319	711	1015	1116.72	0.62	0	32124	1136	1075	1045	984	954	1060	969	38	304	100	640	1	1	37932613	431	13.05	0.73	12	7.10	87.00	1553.00	2375	20231108	-52.21	661	20240906	71.71	2080	-45.43	20240216	661	71.71	20240906	2375	-52.21	20231108	661	71.71	20240906	2.49	N	322780	100	37 억		233639	N	N	0	N	00	N
41	20241024	161154	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1015	-92	5	-8.31	1977687678	1875689	13.23	1092	1106	1015	1439	775	1107	1054.43	0.59	0	14640	1311	1209	1105	1003	899	1260	1054	38	332	100	700	1	1	37932613	385	11.67	0.65	12	4.94	87.00	1553.00	2375	20231108	-57.26	661	20240906	53.56	2080	-51.20	20240216	661	53.56	20240906	2375	-57.26	20231108	661	53.56	20240906	2.46	N	322780	100	37 억		224693	N	N	0	N	00	N
42	20241024	151206	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1022	-85	5	-7.68	1820003777	1720691	12.14	1092	1106	1020	1439	775	1107	1057.72	0.59	0	8700	1311	1209	1105	1003	899	1260	1054	38	332	100	700	1	1	37932613	388	11.75	0.66	12	4.54	87.00	1553.00	2375	20231108	-56.97	661	20240906	54.61	2080	-50.87	20240216	661	54.61	20240906	2375	-56.97	20231108	661	54.61	20240906	2.46	N	322780	100	37 억		224693	N	N	0	N	00	N
43	20241024	141151	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1030	-77	5	-6.96	1652287921	1557011	10.98	1092	1106	1027	1439	775	1107	1061.19	0.59	0	13344	1311	1209	1105	1003	899	1260	1054	38	332	100	700	1	1	37932613	391	11.84	0.66	12	4.10	87.00	1553.00	2375	20231108	-56.63	661	20240906	55.82	2080	-50.48	20240216	661	55.82	20240906	2375	-56.63	20231108	661	55.82	20240906	2.46	N	322780	100	37 억		224693	N	N	0	N	00	N
44	20241024	131203	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1049	-58	5	-5.24	1299251963	1216723	8.58	1092	1106	1043	1439	775	1107	1067.83	0.59	0	101251	1311	1209	1105	1003	899	1260	1054	38	332	100	700	1	1	37932613	398	12.06	0.68	12	3.21	87.00	1553.00	2375	20231108	-55.83	661	20240906	58.70	2080	-49.57	20240216	661	58.70	20240906	2375	-55.83	20231108	661	58.70	20240906	2.46	N	322780	100	37 억		224693	N	N	0	N	00	N
45	20241024	121159	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1056	-51	5	-4.61	1070077420	997917	7.04	1092	1106	1051	1439	775	1107	1072.31	0.59	0	101906	1311	1209	1105	1003	899	1260	1054	38	332	100	700	1	1	37932613	401	12.14	0.68	12	2.63	87.00	1553.00	2375	20231108	-55.54	661	20240906	59.76	2080	-49.23	20240216	661	59.76	20240906	2375	-55.54	20231108	661	59.76	20240906	2.46	N	322780	100	37 억		224693	N	N	0	N	00	N
46	20241024	111156	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1060	-47	5	-4.25	947727458	882108	6.22	1092	1106	1051	1439	775	1107	1074.39	0.59	0	80365	1311	1209	1105	1003	899	1260	1054	38	332	100	700	1	1	37932613	402	12.18	0.68	12	2.33	87.00	1553.00	2375	20231108	-55.37	661	20240906	60.36	2080	-49.04	20240216	661	60.36	20240906	2375	-55.37	20231108	661	60.36	20240906	2.46	N	322780	100	37 억		224693	N	N	0	N	00	N
47	20241024	101048	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1083	-24	5	-2.17	711128125	659312	4.65	1092	1106	1052	1439	775	1107	1078.59	0.59	0	69604	1311	1209	1105	1003	899	1260	1054	38	332	100	700	1	1	37932613	411	12.45	0.70	12	1.74	87.00	1553.00	2375	20231108	-54.40	661	20240906	63.84	2080	-47.93	20240216	661	63.84	20240906	2375	-54.40	20231108	661	63.84	20240906	2.46	N	322780	100	37 억		224693	N	N	0	N	00	N
48	20241024	091231	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1082	-25	5	-2.26	223660729	205571	1.45	1092	1105	1079	1439	775	1107	1088.00	0.59	0	18260	1311	1209	1105	1003	899	1260	1054	38	332	100	700	1	1	37932613	410	12.44	0.70	12	0.54	87.00	1553.00	2375	20231108	-54.44	661	20240906	63.69	2080	-47.98	20240216	661	63.69	20240906	2375	-54.44	20231108	661	63.69	20240906	2.46	N	322780	100	37 억		224693	N	N	0	N	00	N
49	20241023	161202	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1107	69	2	6.65	15827673782	14078815	68.36	1041	1207	1001	1349	727	1038	1124.24	0.53	0	8661	1289	1163	1037	911	785	1226	974	38	311	100	660	1	1	37932613	420	12.72	0.71	12	37.12	87.00	1553.00	2375	20231108	-53.39	661	20240906	67.47	2080	-46.78	20240216	661	67.47	20240906	2375	-53.39	20231108	661	67.47	20240906	2.44	N	322780	100	37 억		201793	N	N	0	N	00	N
50	20241023	151225	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1088	50	2	4.82	15466349566	13747394	66.75	1041	1207	1001	1349	727	1038	1125.04	0.53	0	-1804	1289	1163	1037	911	785	1226	974	38	311	100	660	1	1	37932613	413	12.51	0.70	12	36.24	87.00	1553.00	2375	20231108	-54.19	661	20240906	64.60	2080	-47.69	20240216	661	64.60	20240906	2375	-54.19	20231108	661	64.60	20240906	2.44	N	322780	100	37 억		201793	N	N	0	N	00	N
51	20241023	141232	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1080	42	2	4.05	12576415048	11179875	54.29	1041	1207	1001	1349	727	1038	1124.92	0.53	0	-59695	1289	1163	1037	911	785	1226	974	38	311	100	660	1	1	37932613	410	12.41	0.70	12	29.47	87.00	1553.00	2375	20231108	-54.53	661	20240906	63.39	2080	-48.08	20240216	661	63.39	20240906	2375	-54.53	20231108	661	63.39	20240906	2.44	N	322780	100	37 억		201793	N	N	0	N	00	N
52	20241023	131213	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1192	154	2	14.84	5526984981	5006898	24.31	1041	1207	1001	1349	727	1038	1103.87	0.53	0	-104549	1289	1163	1037	911	785	1226	974	38	311	100	660	1	1	37932613	452	13.70	0.77	12	13.20	87.00	1553.00	2375	20231108	-49.81	661	20240906	80.33	2080	-42.69	20240216	661	80.33	20240906	2375	-49.81	20231108	661	80.33	20240906	2.44	N	322780	100	37 억		201793	N	N	0	N	00	N
53	20241023	121208	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1018	-20	5	-1.93	1867420194	1806839	8.77	1041	1087	1001	1349	727	1038	1033.53	0.53	0	-132323	1289	1163	1037	911	785	1226	974	38	311	100	660	1	1	37932613	386	11.70	0.66	12	4.76	87.00	1553.00	2375	20231108	-57.14	661	20240906	54.01	2080	-51.06	20240216	661	54.01	20240906	2375	-57.14	20231108	661	54.01	20240906	2.44	N	322780	100	37 억		201793	N	N	0	N	00	N
54	20241023	111201	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1011	-27	5	-2.60	1799176444	1739344	8.45	1041	1087	1001	1349	727	1038	1034.40	0.53	0	-145864	1289	1163	1037	911	785	1226	974	38	311	100	660	1	1	37932613	383	11.62	0.65	12	4.59	87.00	1553.00	2375	20231108	-57.43	661	20240906	52.95	2080	-51.39	20240216	661	52.95	20240906	2375	-57.43	20231108	661	52.95	20240906	2.44	N	322780	100	37 억		201793	N	N	0	N	00	N
55	20241023	101206	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1027	-11	5	-1.06	1423838818	1368090	6.64	1041	1087	1007	1349	727	1038	1040.75	0.53	0	-134071	1289	1163	1037	911	785	1226	974	38	311	100	660	1	1	37932613	390	11.80	0.66	12	3.61	87.00	1553.00	2375	20231108	-56.76	661	20240906	55.37	2080	-50.63	20240216	661	55.37	20240906	2375	-56.76	20231108	661	55.37	20240906	2.44	N	322780	100	37 억		201793	N	N	0	N	00	N
56	20241023	091206	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1015	-23	5	-2.22	396724404	385570	1.87	1041	1060	1007	1349	727	1038	1028.93	0.53	0	-21253	1289	1163	1037	911	785	1226	974	38	311	100	660	1	1	37932613	385	11.67	0.65	12	1.02	87.00	1553.00	2375	20231108	-57.26	661	20240906	53.56	2080	-51.20	20240216	661	53.56	20240906	2375	-57.26	20231108	661	53.56	20240906	2.44	N	322780	100	37 억		201793	N	N	0	N	00	N
57	20241022	161152	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1038	103	2	11.02	22162260041	20543838	4250.97	924	1163	911	1215	655	935	1078.86	0.74	0	-64751	995	965	936	906	877	950	891	38	280	100	590	1	1	37932613	394	11.93	0.67	12	54.16	87.00	1553.00	2375	20231108	-56.29	661	20240906	57.03	2080	-50.10	20240216	661	57.03	20240906	2375	-56.29	20231108	661	57.03	20240906	2.05	N	322780	100	37 억		279775	N	N	0	N	00	N
58	20241022	151206	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1037	102	2	10.91	21653351681	20046557	4148.07	924	1163	911	1215	655	935	1080.15	0.74	0	-87966	995	965	936	906	877	950	891	38	280	100	590	1	1	37932613	393	11.92	0.67	12	52.85	87.00	1553.00	2375	20231108	-56.34	661	20240906	56.88	2080	-50.14	20240216	661	56.88	20240906	2375	-56.34	20231108	661	56.88	20240906	2.05	N	322780	100	37 억		279775	N	N	0	N	00	N
59	20241022	141206	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1099	164	2	17.54	15388874506	14371127	2973.70	924	1141	911	1215	655	935	1070.82	0.74	0	-220337	995	965	936	906	877	950	891	38	280	100	590	1	1	37932613	417	12.63	0.71	12	37.89	87.00	1553.00	2375	20231108	-53.73	661	20240906	66.26	2080	-47.16	20240216	661	66.26	20240906	2375	-53.73	20231108	661	66.26	20240906	2.05	N	322780	100	37 억		279775	N	N	0	N	00	N
60	20241022	131207	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1105	170	2	18.18	9328489886	8961357	1854.30	924	1105	911	1215	655	935	1040.97	0.74	0	-104783	995	965	936	906	877	950	891	38	280	100	590	1	1	37932613	419	12.70	0.71	12	23.62	87.00	1553.00	2375	20231108	-53.47	661	20240906	67.17	2080	-46.88	20240216	661	67.17	20240906	2375	-53.47	20231108	661	67.17	20240906	2.05	N	322780	100	37 억		279775	Y	N	0	N	00	N
61	20241022	121202	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1041	106	2	11.34	5411873808	5254256	1087.22	924	1088	911	1215	655	935	1030.00	0.74	0	-192761	995	965	936	906	877	950	891	38	280	100	590	1	1	37932613	395	11.97	0.67	12	13.85	87.00	1553.00	2375	20231108	-56.17	661	20240906	57.49	2080	-49.95	20240216	661	57.49	20240906	2375	-56.17	20231108	661	57.49	20240906	2.05	N	322780	100	37 억		279775	N	N	0	N	00	N
62	20241022	111158	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	973	38	2	4.06	2609433063	2603390	538.70	924	1046	911	1215	655	935	1002.32	0.74	0	-106977	995	965	936	906	877	950	891	38	280	100	590	1	1	37932613	369	11.18	0.63	12	6.86	87.00	1553.00	2375	20231108	-59.03	661	20240906	47.20	2080	-53.22	20240216	661	47.20	20240906	2375	-59.03	20231108	661	47.20	20240906	2.05	N	322780	100	37 억		279775	N	N	0	N	00	N
63	20241022	101201	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	998	63	2	6.74	2247881521	2235150	462.50	924	1046	911	1215	655	935	1005.70	0.74	0	-144371	995	965	936	906	877	950	891	38	280	100	590	1	1	37932613	379	11.47	0.64	12	5.89	87.00	1553.00	2375	20231108	-57.98	661	20240906	50.98	2080	-52.02	20240216	661	50.98	20240906	2375	-57.98	20231108	661	50.98	20240906	2.05	N	322780	100	37 억		279775	N	N	0	N	00	N
64	20241022	091159	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	990	55	2	5.88	342089573	352207	72.88	924	1016	911	1215	655	935	971.27	0.74	0	-78864	995	965	936	906	877	950	891	38	280	100	590	1	1	37932613	376	11.38	0.64	12	0.93	87.00	1553.00	2375	20231108	-58.32	661	20240906	49.77	2080	-52.40	20240216	661	49.77	20240906	2375	-58.32	20231108	661	49.77	20240906	2.05	N	322780	100	37 억		279775	N	N	0	N	00	N
65	20241021	161147	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	935	-24	5	-2.50	442593811	476410	9.15	959	966	907	1246	672	959	928.87	0.43	0	116130	1249	1104	1025	880	801	1064	840	38	287	100	610	1	1	37932613	355	10.75	0.60	12	1.26	87.00	1553.00	2375	20231108	-60.63	661	20240906	41.45	2080	-55.05	20240216	661	41.45	20240906	2375	-60.63	20231108	661	41.45	20240906	2.09	N	322780	100	37 억		161788	N	N	0	N	00	N
66	20241021	151155	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	937	-22	5	-2.29	404925819	436119	8.38	959	966	907	1246	672	959	928.32	0.43	0	124269	1249	1104	1025	880	801	1064	840	38	287	100	610	1	1	37932613	355	10.77	0.60	12	1.15	87.00	1553.00	2375	20231108	-60.55	661	20240906	41.75	2080	-54.95	20240216	661	41.75	20240906	2375	-60.55	20231108	661	41.75	20240906	2.09	N	322780	100	37 억		161788	N	N	0	N	00	N
67	20241021	141159	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	926	-33	5	-3.44	326739553	352026	6.76	959	966	907	1246	672	959	927.97	0.43	0	99759	1249	1104	1025	880	801	1064	840	38	287	100	610	1	1	37932613	351	10.64	0.60	12	0.93	87.00	1553.00	2375	20231108	-61.01	661	20240906	40.09	2080	-55.48	20240216	661	40.09	20240906	2375	-61.01	20231108	661	40.09	20240906	2.09	N	322780	100	37 억		161788	N	N	0	N	00	N
68	20241021	131155	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	926	-33	5	-3.44	304649711	328222	6.30	959	966	907	1246	672	959	927.97	0.43	0	89839	1249	1104	1025	880	801	1064	840	38	287	100	610	1	1	37932613	351	10.64	0.60	12	0.87	87.00	1553.00	2375	20231108	-61.01	661	20240906	40.09	2080	-55.48	20240216	661	40.09	20240906	2375	-61.01	20231108	661	40.09	20240906	2.09	N	322780	100	37 억		161788	N	N	0	N	00	N
69	20241021	121154	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	931	-28	5	-2.92	287768769	309990	5.95	959	966	907	1246	672	959	928.10	0.43	0	81875	1249	1104	1025	880	801	1064	840	38	287	100	610	1	1	37932613	353	10.70	0.60	12	0.82	87.00	1553.00	2375	20231108	-60.80	661	20240906	40.85	2080	-55.24	20240216	661	40.85	20240906	2375	-60.80	20231108	661	40.85	20240906	2.09	N	322780	100	37 억		161788	N	N	0	N	00	N
70	20241021	111148	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	934	-25	5	-2.61	253820936	273532	5.25	959	966	907	1246	672	959	927.69	0.43	0	67031	1249	1104	1025	880	801	1064	840	38	287	100	610	1	1	37932613	354	10.74	0.60	12	0.72	87.00	1553.00	2375	20231108	-60.67	661	20240906	41.30	2080	-55.10	20240216	661	41.30	20240906	2375	-60.67	20231108	661	41.30	20240906	2.09	N	322780	100	37 억		161788	N	N	0	N	00	N
71	20241021	101153	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	934	-25	5	-2.61	219071213	236314	4.54	959	966	907	1246	672	959	926.73	0.43	0	55409	1249	1104	1025	880	801	1064	840	38	287	100	610	1	1	37932613	354	10.74	0.60	12	0.62	87.00	1553.00	2375	20231108	-60.67	661	20240906	41.30	2080	-55.10	20240216	661	41.30	20240906	2375	-60.67	20231108	661	41.30	20240906	2.09	N	322780	100	37 억		161788	N	N	0	N	00	N
72	20241021	091150	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	920	-39	5	-4.07	114991057	123367	2.37	959	966	912	1246	672	959	931.62	0.43	0	13514	1249	1104	1025	880	801	1064	840	38	287	100	610	1	1	37932613	349	10.57	0.59	12	0.33	87.00	1553.00	2375	20231108	-61.26	661	20240906	39.18	2080	-55.77	20240216	661	39.18	20240906	2375	-61.26	20231108	661	39.18	20240906	2.09	N	322780	100	37 억		161788	N	N	0	N	00	N
73	20241018	161149	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	959	-60	5	-5.89	5591557519	5175478	831.74	1039	1170	946	1324	714	1019	1080.51	0.65	0	-85876	1082	1050	1027	995	972	1039	984	38	305	100	650	1	1	37932613	364	11.02	0.62	12	13.64	87.00	1553.00	2375	20231108	-59.62	661	20240906	45.08	2080	-53.89	20240216	661	45.08	20240906	2375	-59.62	20231108	661	45.08	20240906	2.08	N	322780	100	37 억		247355	N	N	0	N	00	N
74	20241018	151217	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	960	-59	5	-5.79	5515119202	5096057	818.98	1039	1170	946	1324	714	1019	1082.25	0.65	0	-102778	1082	1050	1027	995	972	1039	984	38	305	100	650	1	1	37932613	364	11.03	0.62	12	13.43	87.00	1553.00	2375	20231108	-59.58	661	20240906	45.23	2080	-53.85	20240216	661	45.23	20240906	2375	-59.58	20231108	661	45.23	20240906	2.08	N	322780	100	37 억		247355	N	N	0	N	00	N
75	20241018	141220	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	960	-59	5	-5.79	5367319149	4942062	794.23	1039	1170	949	1324	714	1019	1086.07	0.65	0	-131055	1082	1050	1027	995	972	1039	984	38	305	100	650	1	1	37932613	364	11.03	0.62	12	13.03	87.00	1553.00	2375	20231108	-59.58	661	20240906	45.23	2080	-53.85	20240216	661	45.23	20240906	2375	-59.58	20231108	661	45.23	20240906	2.08	N	322780	100	37 억		247355	N	N	0	N	00	N
76	20241018	131204	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	955	-64	5	-6.28	5279790076	4850504	779.51	1039	1170	950	1324	714	1019	1088.52	0.65	0	-127125	1082	1050	1027	995	972	1039	984	38	305	100	650	1	1	37932613	362	10.98	0.61	12	12.79	87.00	1553.00	2375	20231108	-59.79	661	20240906	44.48	2080	-54.09	20240216	661	44.48	20240906	2375	-59.79	20231108	661	44.48	20240906	2.08	N	322780	100	37 억		247355	N	N	0	N	00	N
77	20241018	121216	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	987	-32	5	-3.14	4901269458	4460604	716.85	1039	1170	982	1324	714	1019	1098.81	0.65	0	-89252	1082	1050	1027	995	972	1039	984	38	305	100	650	1	1	37932613	374	11.34	0.64	12	11.76	87.00	1553.00	2375	20231108	-58.44	661	20240906	49.32	2080	-52.55	20240216	661	49.32	20240906	2375	-58.44	20231108	661	49.32	20240906	2.08	N	322780	100	37 억		247355	N	N	0	N	00	N
78	20241018	111211	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1033	14	2	1.37	4471546869	4033293	648.18	1039	1170	1025	1324	714	1019	1108.69	0.65	0	-114668	1082	1050	1027	995	972	1039	984	38	305	100	650	1	1	37932613	392	11.87	0.67	12	10.63	87.00	1553.00	2375	20231108	-56.51	661	20240906	56.28	2080	-50.34	20240216	661	56.28	20240906	2375	-56.51	20231108	661	56.28	20240906	2.08	N	322780	100	37 억		247355	N	N	0	N	00	N
79	20241018	101158	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1079	60	2	5.89	3961910647	3550328	570.56	1039	1170	1038	1324	714	1019	1115.96	0.65	0	-91563	1082	1050	1027	995	972	1039	984	38	305	100	650	1	1	37932613	409	12.40	0.69	12	9.36	87.00	1553.00	2375	20231108	-54.57	661	20240906	63.24	2080	-48.12	20240216	661	63.24	20240906	2375	-54.57	20231108	661	63.24	20240906	2.08	N	322780	100	37 억		247355	N	N	0	N	00	N
80	20241018	091156	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1120	101	2	9.91	2151181810	1926598	309.62	1039	1170	1038	1324	714	1019	1116.63	0.65	0	-115140	1082	1050	1027	995	972	1039	984	38	305	100	650	1	1	37932613	425	12.87	0.72	12	5.08	87.00	1553.00	2375	20231108	-52.84	661	20240906	69.44	2080	-46.15	20240216	661	69.44	20240906	2375	-52.84	20231108	661	69.44	20240906	2.08	N	322780	100	37 억		247355	N	N	0	N	00	N
81	20241017	161153	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1019	-29	5	-2.77	625821627	611891	48.69	1048	1059	1004	1362	734	1048	1022.77	0.33	0	123823	1172	1110	1073	1011	974	1091	992	38	314	100	670	1	1	37932613	387	11.71	0.66	12	1.61	87.00	1553.00	2375	20231108	-57.09	661	20240906	54.16	2080	-51.01	20240216	661	54.16	20240906	2375	-57.09	20231108	661	54.16	20240906	2.29	N	322780	100	37 억		123922	N	N	0	N	00	N
82	20241017	151156	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1031	-17	5	-1.62	580612774	567608	45.17	1048	1059	1004	1362	734	1048	1022.91	0.33	0	122778	1172	1110	1073	1011	974	1091	992	38	314	100	670	1	1	37932613	391	11.85	0.66	12	1.50	87.00	1553.00	2375	20231108	-56.59	661	20240906	55.98	2080	-50.43	20240216	661	55.98	20240906	2375	-56.59	20231108	661	55.98	20240906	2.29	N	322780	100	37 억		123922	N	N	0	N	00	N
83	20241017	141200	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1020	-28	5	-2.67	531530712	519751	41.36	1048	1059	1004	1362	734	1048	1022.66	0.33	0	110837	1172	1110	1073	1011	974	1091	992	38	314	100	670	1	1	37932613	387	11.72	0.66	12	1.37	87.00	1553.00	2375	20231108	-57.05	661	20240906	54.31	2080	-50.96	20240216	661	54.31	20240906	2375	-57.05	20231108	661	54.31	20240906	2.29	N	322780	100	37 억		123922	N	N	0	N	00	N
84	20241017	131154	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1024	-24	5	-2.29	510898170	499537	39.75	1048	1059	1004	1362	734	1048	1022.74	0.33	0	100510	1172	1110	1073	1011	974	1091	992	38	314	100	670	1	1	37932613	388	11.77	0.66	12	1.32	87.00	1553.00	2375	20231108	-56.88	661	20240906	54.92	2080	-50.77	20240216	661	54.92	20240906	2375	-56.88	20231108	661	54.92	20240906	2.29	N	322780	100	37 억		123922	N	N	0	N	00	N
85	20241017	121201	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1022	-26	5	-2.48	433215058	423451	33.70	1048	1059	1004	1362	734	1048	1023.06	0.33	0	98392	1172	1110	1073	1011	974	1091	992	38	314	100	670	1	1	37932613	388	11.75	0.66	12	1.12	87.00	1553.00	2375	20231108	-56.97	661	20240906	54.61	2080	-50.87	20240216	661	54.61	20240906	2375	-56.97	20231108	661	54.61	20240906	2.29	N	322780	100	37 억		123922	N	N	0	N	00	N
86	20241017	111159	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1017	-31	5	-2.96	374475502	365856	29.11	1048	1059	1004	1362	734	1048	1023.56	0.33	0	86211	1172	1110	1073	1011	974	1091	992	38	314	100	670	1	1	37932613	386	11.69	0.65	12	0.96	87.00	1553.00	2375	20231108	-57.18	661	20240906	53.86	2080	-51.11	20240216	661	53.86	20240906	2375	-57.18	20231108	661	53.86	20240906	2.29	N	322780	100	37 억		123922	N	N	0	N	00	N
87	20241017	101156	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1017	-31	5	-2.96	273101135	265742	21.15	1048	1059	1004	1362	734	1048	1027.69	0.33	0	48087	1172	1110	1073	1011	974	1091	992	38	314	100	670	1	1	37932613	386	11.69	0.65	12	0.70	87.00	1553.00	2375	20231108	-57.18	661	20240906	53.86	2080	-51.11	20240216	661	53.86	20240906	2375	-57.18	20231108	661	53.86	20240906	2.29	N	322780	100	37 억		123922	N	N	0	N	00	N
88	20241017	091147	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1042	-6	5	-0.57	35700516	33954	2.70	1048	1059	1042	1362	734	1048	1051.44	0.33	0	-9255	1172	1110	1073	1011	974	1091	992	38	314	100	670	1	1	37932613	395	11.98	0.67	12	0.09	87.00	1553.00	2375	20231108	-56.13	661	20240906	57.64	2080	-49.90	20240216	661	57.64	20240906	2375	-56.13	20231108	661	57.64	20240906	2.29	N	322780	100	37 억		123922	N	N	0	N	00	N
89	20241016	161142	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1048	-35	5	-3.23	1344404286	1245635	77.28	1088	1135	1036	1407	759	1083	1079.39	0.35	0	-11754	1163	1122	1097	1056	1031	1110	1044	38	324	100	690	1	1	37932613	398	12.05	0.67	12	3.28	87.00	1553.00	2375	20231108	-55.87	661	20240906	58.55	2080	-49.62	20240216	661	58.55	20240906	2375	-55.87	20231108	661	58.55	20240906	2.42	N	322780	100	37 억		132602	N	N	0	N	00	N
90	20241016	151149	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1043	-40	5	-3.69	1288796888	1192636	73.99	1088	1135	1036	1407	759	1083	1080.63	0.35	0	-15669	1163	1122	1097	1056	1031	1110	1044	38	324	100	690	1	1	37932613	396	11.99	0.67	12	3.14	87.00	1553.00	2375	20231108	-56.08	661	20240906	57.79	2080	-49.86	20240216	661	57.79	20240906	2375	-56.08	20231108	661	57.79	20240906	2.42	N	322780	100	37 억		132602	N	N	0	N	00	N
91	20241016	141151	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1059	-24	5	-2.22	1131144950	1042588	64.68	1088	1135	1055	1407	759	1083	1084.94	0.35	0	1760	1163	1122	1097	1056	1031	1110	1044	38	324	100	690	1	1	37932613	402	12.17	0.68	12	2.75	87.00	1553.00	2375	20231108	-55.41	661	20240906	60.21	2080	-49.09	20240216	661	60.21	20240906	2375	-55.41	20231108	661	60.21	20240906	2.42	N	322780	100	37 억		132602	N	N	0	N	00	N
92	20241016	131145	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1077	-6	5	-0.55	1031912762	949598	58.91	1088	1135	1055	1407	759	1083	1086.68	0.35	0	2465	1163	1122	1097	1056	1031	1110	1044	38	324	100	690	1	1	37932613	409	12.38	0.69	12	2.50	87.00	1553.00	2375	20231108	-54.65	661	20240906	62.93	2080	-48.22	20240216	661	62.93	20240906	2375	-54.65	20231108	661	62.93	20240906	2.42	N	322780	100	37 억		132602	N	N	0	N	00	N
93	20241016	121145	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1073	-10	5	-0.92	947710953	871155	54.04	1088	1135	1055	1407	759	1083	1087.88	0.35	0	259	1163	1122	1097	1056	1031	1110	1044	38	324	100	690	1	1	37932613	407	12.33	0.69	12	2.30	87.00	1553.00	2375	20231108	-54.82	661	20240906	62.33	2080	-48.41	20240216	661	62.33	20240906	2375	-54.82	20231108	661	62.33	20240906	2.42	N	322780	100	37 억		132602	N	N	0	N	00	N
94	20241016	111143	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1059	-24	5	-2.22	895288540	822109	51.00	1088	1135	1055	1407	759	1083	1089.01	0.35	0	3827	1163	1122	1097	1056	1031	1110	1044	38	324	100	690	1	1	37932613	402	12.17	0.68	12	2.17	87.00	1553.00	2375	20231108	-55.41	661	20240906	60.21	2080	-49.09	20240216	661	60.21	20240906	2375	-55.41	20231108	661	60.21	20240906	2.42	N	322780	100	37 억		132602	N	N	0	N	00	N
95	20241016	101143	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1066	-17	5	-1.57	752541952	688278	42.70	1088	1135	1055	1407	759	1083	1093.37	0.35	0	-4173	1163	1122	1097	1056	1031	1110	1044	38	324	100	690	1	1	37932613	404	12.25	0.69	12	1.81	87.00	1553.00	2375	20231108	-55.12	661	20240906	61.27	2080	-48.75	20240216	661	61.27	20240906	2375	-55.12	20231108	661	61.27	20240906	2.42	N	322780	100	37 억		132602	N	N	0	N	00	N
96	20241016	091147	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1103	20	2	1.85	396241664	355883	22.08	1088	1135	1083	1407	759	1083	1113.40	0.35	0	-10874	1163	1122	1097	1056	1031	1110	1044	38	324	100	690	1	1	37932613	418	12.68	0.71	12	0.94	87.00	1553.00	2375	20231108	-53.56	661	20240906	66.87	2080	-46.97	20240216	661	66.87	20240906	2375	-53.56	20231108	661	66.87	20240906	2.42	N	322780	100	37 억		132602	N	N	0	N	00	N
97	20241015	161138	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1083	-20	5	-1.81	1747778052	1592998	43.97	1100	1138	1072	1433	773	1103	1097.20	0.26	0	32251	1248	1175	1131	1058	1014	1153	1036	38	330	100	700	1	1	37932613	411	12.45	0.70	12	4.20	87.00	1553.00	2375	20231108	-54.40	661	20240906	63.84	2080	-47.93	20240216	661	63.84	20240906	2375	-54.40	20231108	661	63.84	20240906	2.73	N	322780	100	37 억		100352	N	N	0	N	00	N
98	20241015	151147	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1087	-16	5	-1.45	1648264393	1501205	41.44	1100	1138	1072	1433	773	1103	1097.96	0.26	0	29825	1248	1175	1131	1058	1014	1153	1036	38	330	100	700	1	1	37932613	412	12.49	0.70	12	3.96	87.00	1553.00	2375	20231108	-54.23	661	20240906	64.45	2080	-47.74	20240216	661	64.45	20240906	2375	-54.23	20231108	661	64.45	20240906	2.73	N	322780	100	37 억		100352	N	N	0	N	00	N
99	20241015	141148	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1096	-7	5	-0.63	1467424944	1333458	36.81	1100	1138	1072	1433	773	1103	1100.47	0.26	0	23689	1248	1175	1131	1058	1014	1153	1036	38	330	100	700	1	1	37932613	416	12.60	0.71	12	3.52	87.00	1553.00	2375	20231108	-53.85	661	20240906	65.81	2080	-47.31	20240216	661	65.81	20240906	2375	-53.85	20231108	661	65.81	20240906	2.73	N	322780	100	37 억		100352	N	N	0	N	00	N
100	20241015	131144	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1081	-22	5	-1.99	993388657	905709	25.00	1100	1138	1072	1433	773	1103	1096.81	0.26	0	107620	1248	1175	1131	1058	1014	1153	1036	38	330	100	700	1	1	37932613	410	12.43	0.70	12	2.39	87.00	1553.00	2375	20231108	-54.48	661	20240906	63.54	2080	-48.03	20240216	661	63.54	20240906	2375	-54.48	20231108	661	63.54	20240906	2.73	N	322780	100	37 억		100352	N	N	0	N	00	N
101	20241015	121147	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1085	-18	5	-1.63	947923629	863709	23.84	1100	1138	1072	1433	773	1103	1097.50	0.26	0	102476	1248	1175	1131	1058	1014	1153	1036	38	330	100	700	1	1	37932613	412	12.47	0.70	12	2.28	87.00	1553.00	2375	20231108	-54.32	661	20240906	64.15	2080	-47.84	20240216	661	64.15	20240906	2375	-54.32	20231108	661	64.15	20240906	2.73	N	322780	100	37 억		100352	N	N	0	N	00	N
102	20241015	111151	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1080	-23	5	-2.09	905739612	824891	22.77	1100	1138	1072	1433	773	1103	1098.01	0.26	0	105794	1248	1175	1131	1058	1014	1153	1036	38	330	100	700	1	1	37932613	410	12.41	0.70	12	2.17	87.00	1553.00	2375	20231108	-54.53	661	20240906	63.39	2080	-48.08	20240216	661	63.39	20240906	2375	-54.53	20231108	661	63.39	20240906	2.73	N	322780	100	37 억		100352	N	N	0	N	00	N
103	20241015	101148	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1081	-22	5	-1.99	691151781	626184	17.28	1100	1138	1077	1433	773	1103	1103.75	0.26	0	110754	1248	1175	1131	1058	1014	1153	1036	38	330	100	700	1	1	37932613	410	12.43	0.70	12	1.65	87.00	1553.00	2375	20231108	-54.48	661	20240906	63.54	2080	-48.03	20240216	661	63.54	20240906	2375	-54.48	20231108	661	63.54	20240906	2.73	N	322780	100	37 억		100352	N	N	0	N	00	N
104	20241015	091144	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1115	12	2	1.09	365132825	327429	9.04	1100	1138	1095	1433	773	1103	1115.15	0.26	0	81795	1248	1175	1131	1058	1014	1153	1036	38	330	100	700	1	1	37932613	423	12.82	0.72	12	0.86	87.00	1553.00	2375	20231108	-53.05	661	20240906	68.68	2080	-46.39	20240216	661	68.68	20240906	2375	-53.05	20231108	661	68.68	20240906	2.73	N	322780	100	37 억		100352	N	N	0	N	00	N
105	20241014	161115	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1103	-55	5	-4.75	4091598284	3570894	112.54	1181	1204	1087	1505	811	1158	1146.03	0.33	0	-24186	1294	1226	1179	1111	1064	1202	1087	38	347	100	740	1	1	37932613	418	12.68	0.71	12	9.41	87.00	1553.00	2375	20231108	-53.56	661	20240906	66.87	2080	-46.97	20240216	661	66.87	20240906	2375	-53.56	20231108	661	66.87	20240906	2.62	N	322780	100	37 억		123509	N	N	0	N	00	N
106	20241014	151130	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1122	-36	5	-3.11	3941347389	3434979	108.25	1181	1204	1087	1505	811	1158	1147.40	0.33	0	-30239	1294	1226	1179	1111	1064	1202	1087	38	347	100	740	1	1	37932613	426	12.90	0.72	12	9.06	87.00	1553.00	2375	20231108	-52.76	661	20240906	69.74	2080	-46.06	20240216	661	69.74	20240906	2375	-52.76	20231108	661	69.74	20240906	2.62	N	322780	100	37 억		123509	N	N	0	N	00	N
107	20241014	141128	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1098	-60	5	-5.18	3719662183	3234975	101.95	1181	1204	1087	1505	811	1158	1149.82	0.33	0	-57412	1294	1226	1179	1111	1064	1202	1087	38	347	100	740	1	1	37932613	417	12.62	0.71	12	8.53	87.00	1553.00	2375	20231108	-53.77	661	20240906	66.11	2080	-47.21	20240216	661	66.11	20240906	2375	-53.77	20231108	661	66.11	20240906	2.62	N	322780	100	37 억		123509	N	N	0	N	00	N
108	20241014	131127	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1109	-49	5	-4.23	3580464436	3108468	97.96	1181	1204	1087	1505	811	1158	1151.83	0.33	0	-65448	1294	1226	1179	1111	1064	1202	1087	38	347	100	740	1	1	37932613	421	12.75	0.71	12	8.19	87.00	1553.00	2375	20231108	-53.31	661	20240906	67.78	2080	-46.68	20240216	661	67.78	20240906	2375	-53.31	20231108	661	67.78	20240906	2.62	N	322780	100	37 억		123509	N	N	0	N	00	N
109	20241014	121119	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1111	-47	5	-4.06	3344630130	2895420	91.25	1181	1204	1087	1505	811	1158	1155.14	0.33	0	-62352	1294	1226	1179	1111	1064	1202	1087	38	347	100	740	1	1	37932613	421	12.77	0.72	12	7.63	87.00	1553.00	2375	20231108	-53.22	661	20240906	68.08	2080	-46.59	20240216	661	68.08	20240906	2375	-53.22	20231108	661	68.08	20240906	2.62	N	322780	100	37 억		123509	N	N	0	N	00	N
110	20241014	111118	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1098	-60	5	-5.18	1178412139	1036205	32.66	1181	1204	1087	1505	811	1158	1137.15	0.33	0	48420	1294	1226	1179	1111	1064	1202	1087	38	347	100	740	1	1	37932613	417	12.62	0.71	12	2.73	87.00	1553.00	2375	20231108	-53.77	661	20240906	66.11	2080	-47.21	20240216	661	66.11	20240906	2375	-53.77	20231108	661	66.11	20240906	2.62	N	322780	100	37 억		123509	N	N	0	N	00	N
111	20241014	101121	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1104	-54	5	-4.66	931220170	811317	25.57	1181	1204	1102	1505	811	1158	1147.73	0.33	0	49941	1294	1226	1179	1111	1064	1202	1087	38	347	100	740	1	1	37932613	419	12.69	0.71	12	2.14	87.00	1553.00	2375	20231108	-53.52	661	20240906	67.02	2080	-46.92	20240216	661	67.02	20240906	2375	-53.52	20231108	661	67.02	20240906	2.62	N	322780	100	37 억		123509	N	N	0	N	00	N
112	20241014	091122	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1138	-20	5	-1.73	423645773	360109	11.35	1181	1204	1137	1505	811	1158	1176.67	0.33	0	-9290	1294	1226	1179	1111	1064	1202	1087	38	347	100	740	1	1	37932613	432	13.08	0.73	12	0.95	87.00	1553.00	2375	20231108	-52.08	661	20240906	72.16	2080	-45.29	20240216	661	72.16	20240906	2375	-52.08	20231108	661	72.16	20240906	2.62	N	322780	100	37 억		123509	N	N	0	N	00	N
113	20241011	161101	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	1158	-91	5	-7.29	3688314039	3085634	8.26	1247	1247	1132	1623	875	1249	1195.20	0.32	0	1075	1466	1357	1266	1157	1066	1412	1212	38	374	100	790	1	1	37932613	439	13.31	0.75	12	8.13	87.00	1553.00	2375	20231108	-51.24	661	20240906	75.19	2080	-44.33	20240216	661	75.19	20240906	2375	-51.24	20231108	661	75.19	20240906	2.51	N	322780	100	37 억		122074	N	N	0	N	01	N
114	20241011	151116	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	1150	-99	5	-7.93	3550616716	2966723	7.94	1247	1247	1132	1623	875	1249	1196.64	0.32	0	26103	1466	1357	1266	1157	1066	1412	1212	38	374	100	790	1	1	37932613	436	13.22	0.74	12	7.82	87.00	1553.00	2375	20231108	-51.58	661	20240906	73.98	2080	-44.71	20240216	661	73.98	20240906	2375	-51.58	20231108	661	73.98	20240906	2.51	N	322780	100	37 억		122074	N	N	0	N	01	N
115	20241011	141120	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	1159	-90	5	-7.21	3284259356	2734273	7.32	1247	1247	1155	1623	875	1249	1200.97	0.32	0	-30699	1466	1357	1266	1157	1066	1412	1212	38	374	100	790	1	1	37932613	440	13.32	0.75	12	7.21	87.00	1553.00	2375	20231108	-51.20	661	20240906	75.34	2080	-44.28	20240216	661	75.34	20240906	2375	-51.20	20231108	661	75.34	20240906	2.51	N	322780	100	37 억		122074	N	N	0	N	01	N
116	20241011	131120	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	1187	-62	5	-4.96	2818106627	2334533	6.25	1247	1247	1178	1623	875	1249	1206.96	0.32	0	-33046	1466	1357	1266	1157	1066	1412	1212	38	374	100	790	1	1	37932613	450	13.64	0.76	12	6.15	87.00	1553.00	2375	20231108	-50.02	661	20240906	79.58	2080	-42.93	20240216	661	79.58	20240906	2375	-50.02	20231108	661	79.58	20240906	2.51	N	322780	100	37 억		122074	N	N	0	N	01	N
117	20241011	121112	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	1213	-36	5	-2.88	2543984096	2105238	5.64	1247	1247	1185	1623	875	1249	1208.21	0.32	0	-39873	1466	1357	1266	1157	1066	1412	1212	38	374	100	790	1	1	37932613	460	13.94	0.78	12	5.55	87.00	1553.00	2375	20231108	-48.93	661	20240906	83.51	2080	-41.68	20240216	661	83.51	20240906	2375	-48.93	20231108	661	83.51	20240906	2.51	N	322780	100	37 억		122074	N	N	0	N	01	N
118	20241011	111114	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	1195	-54	5	-4.32	2226713138	1841570	4.93	1247	1247	1185	1623	875	1249	1208.92	0.32	0	-57282	1466	1357	1266	1157	1066	1412	1212	38	374	100	790	1	1	37932613	453	13.74	0.77	12	4.85	87.00	1553.00	2375	20231108	-49.68	661	20240906	80.79	2080	-42.55	20240216	661	80.79	20240906	2375	-49.68	20231108	661	80.79	20240906	2.51	N	322780	100	37 억		122074	N	N	0	N	01	N
119	20241011	101123	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	1206	-43	5	-3.44	1573621932	1294586	3.47	1247	1247	1193	1623	875	1249	1215.28	0.32	0	-3950	1466	1357	1266	1157	1066	1412	1212	38	374	100	790	1	1	37932613	457	13.86	0.78	12	3.41	87.00	1553.00	2375	20231108	-49.22	661	20240906	82.45	2080	-42.02	20240216	661	82.45	20240906	2375	-49.22	20231108	661	82.45	20240906	2.51	N	322780	100	37 억		122074	N	N	0	N	01	N
120	20241011	091119	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	1217	-32	5	-2.56	580784769	475729	1.27	1247	1247	1202	1623	875	1249	1220.23	0.32	0	95189	1466	1357	1266	1157	1066	1412	1212	38	374	100	790	1	1	37932613	462	13.99	0.78	12	1.25	87.00	1553.00	2375	20231108	-48.76	661	20240906	84.11	2080	-41.49	20240216	661	84.11	20240906	2375	-48.76	20231108	661	84.11	20240906	2.51	N	322780	100	37 억		122074	N	N	0	N	01	N
121	20241010	161143	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1249	64	2	5.40	48801445832	37206745	80.91	1175	1375	1175	1540	830	1185	1311.70	0.24	0	23863	1439	1312	1208	1081	977	1375	1144	38	355	100	750	1	1	37932613	474	14.36	0.80	12	98.09	87.00	1553.00	2375	20231108	-47.41	661	20240906	88.96	2080	-39.95	20240216	661	88.96	20240906	2375	-47.41	20231108	661	88.96	20240906	1.81	N	322780	100	37 억		90571	N	N	0	N	00	N
122	20241010	151200	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1263	78	2	6.58	48217243084	36742086	79.90	1175	1375	1175	1540	830	1185	1312.36	0.24	0	-9564	1439	1312	1208	1081	977	1375	1144	38	355	100	750	1	1	37932613	479	14.52	0.81	12	96.86	87.00	1553.00	2375	20231108	-46.82	661	20240906	91.07	2080	-39.28	20240216	661	91.07	20240906	2375	-46.82	20231108	661	91.07	20240906	1.81	N	322780	100	37 억		90571	N	N	0	N	00	N
123	20241010	141154	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1310	125	2	10.55	46200570188	35173796	76.49	1175	1375	1175	1540	830	1185	1313.54	0.24	0	-44578	1439	1312	1208	1081	977	1375	1144	38	355	100	750	1	1	37932613	497	15.06	0.84	12	92.73	87.00	1553.00	2375	20231108	-44.84	661	20240906	98.18	2080	-37.02	20240216	661	98.18	20240906	2375	-44.84	20231108	661	98.18	20240906	1.81	N	322780	100	37 억		90571	N	N	0	N	00	N
124	20241010	131151	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1323	138	2	11.65	41733090235	31801528	69.16	1175	1375	1175	1540	830	1185	1312.34	0.24	0	-44455	1439	1312	1208	1081	977	1375	1144	38	355	100	750	1	1	37932613	502	15.21	0.85	12	83.84	87.00	1553.00	2375	20231108	-44.29	661	20240906	100.15	2080	-36.39	20240216	661	100.15	20240906	2375	-44.29	20231108	661	100.15	20240906	1.81	N	322780	100	37 억		90571	N	N	0	N	00	N
125	20241010	121151	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1349	164	2	13.84	38319749837	29247283	63.60	1175	1375	1175	1540	830	1185	1310.25	0.24	0	-44731	1439	1312	1208	1081	977	1375	1144	38	355	100	750	1	1	37932613	512	15.51	0.87	12	77.10	87.00	1553.00	2375	20231108	-43.20	661	20240906	104.08	2080	-35.14	20240216	661	104.08	20240906	2375	-43.20	20231108	661	104.08	20240906	1.81	N	322780	100	37 억		90571	N	N	0	N	00	N
126	20241010	111150	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1340	155	2	13.08	29836205293	22933595	49.87	1175	1375	1175	1540	830	1185	1301.04	0.24	0	-42960	1439	1312	1208	1081	977	1375	1144	38	355	100	750	1	1	37932613	508	15.40	0.86	12	60.46	87.00	1553.00	2375	20231108	-43.58	661	20240906	102.72	2080	-35.58	20240216	661	102.72	20240906	2375	-43.58	20231108	661	102.72	20240906	1.81	N	322780	100	37 억		90571	N	N	0	N	00	N
127	20241010	101148	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1273	88	2	7.43	17171914855	13432139	29.21	1175	1337	1175	1540	830	1185	1278.50	0.24	0	-42753	1439	1312	1208	1081	977	1375	1144	38	355	100	750	1	1	37932613	483	14.63	0.82	12	35.41	87.00	1553.00	2375	20231108	-46.40	661	20240906	92.59	2080	-38.80	20240216	661	92.59	20240906	2375	-46.40	20231108	661	92.59	20240906	1.81	N	322780	100	37 억		90571	N	N	0	N	00	N
128	20241010	091152	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1194	9	2	0.76	795849091	670837	1.46	1175	1204	1175	1540	830	1185	1186.38	0.24	0	-26422	1439	1312	1208	1081	977	1375	1144	38	355	100	750	1	1	37932613	453	13.72	0.77	12	1.77	87.00	1553.00	2375	20231108	-49.73	661	20240906	80.64	2080	-42.60	20240216	661	80.64	20240906	2375	-49.73	20231108	661	80.64	20240906	1.81	N	322780	100	37 억		90571	N	N	0	N	00	N
129	20241008	161139	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1185	83	2	7.53	57508193480	45764953	99.42	1109	1335	1104	1432	772	1102	1256.66	0.72	0	-184076	1393	1247	1161	1015	929	1204	972	38	330	100	700	1	1	37932613	450	13.62	0.76	12	120.65	87.00	1553.00	2405	20230925	-50.73	661	20240906	79.27	2080	-43.03	20240216	661	79.27	20240906	2375	-50.11	20231108	661	79.27	20240906	1.78	N	322780	100	37 억		274519	N	N	0	N	00	N
130	20241008	151151	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1188	86	2	7.80	57045203063	45375407	98.57	1109	1335	1104	1432	772	1102	1257.19	0.72	0	-160213	1393	1247	1161	1015	929	1204	972	38	330	100	700	1	1	37932613	451	13.66	0.76	12	119.62	87.00	1553.00	2405	20230925	-50.60	661	20240906	79.73	2080	-42.88	20240216	661	79.73	20240906	2375	-49.98	20231108	661	79.73	20240906	1.78	N	322780	100	37 억		274519	N	N	0	N	00	N
131	20241008	141145	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1284	182	2	16.52	52290820726	41482246	90.12	1109	1335	1104	1432	772	1102	1260.57	0.72	0	-172266	1393	1247	1161	1015	929	1204	972	38	330	100	700	1	1	37932613	487	14.76	0.83	12	109.36	87.00	1553.00	2405	20230925	-46.61	661	20240906	94.25	2080	-38.27	20240216	661	94.25	20240906	2375	-45.94	20231108	661	94.25	20240906	1.78	N	322780	100	37 억		274519	N	N	0	N	00	N
132	20241008	131143	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1230	128	2	11.62	43848873555	34807657	75.62	1109	1335	1104	1432	772	1102	1259.76	0.72	0	-159599	1393	1247	1161	1015	929	1204	972	38	330	100	700	1	1	37932613	467	14.14	0.79	12	91.76	87.00	1553.00	2405	20230925	-48.86	661	20240906	86.08	2080	-40.87	20240216	661	86.08	20240906	2375	-48.21	20231108	661	86.08	20240906	1.78	N	322780	100	37 억		274519	N	N	0	N	00	N
133	20241008	121145	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1255	153	2	13.88	41599487261	32997356	71.68	1109	1335	1104	1432	772	1102	1260.71	0.72	0	-138403	1393	1247	1161	1015	929	1204	972	38	330	100	700	1	1	37932613	476	14.43	0.81	12	86.99	87.00	1553.00	2405	20230925	-47.82	661	20240906	89.86	2080	-39.66	20240216	661	89.86	20240906	2375	-47.16	20231108	661	89.86	20240906	1.78	N	322780	100	37 억		274519	N	N	0	N	00	N
134	20241008	111144	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1263	161	2	14.61	30911554366	24713279	53.69	1109	1334	1104	1432	772	1102	1250.83	0.72	0	-115773	1393	1247	1161	1015	929	1204	972	38	330	100	700	1	1	37932613	479	14.52	0.81	12	65.15	87.00	1553.00	2405	20230925	-47.48	661	20240906	91.07	2080	-39.28	20240216	661	91.07	20240906	2375	-46.82	20231108	661	91.07	20240906	1.78	N	322780	100	37 억		274519	N	N	0	N	00	N
135	20241008	101144	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1256	154	2	13.97	26047388678	20855575	45.31	1109	1334	1104	1432	772	1102	1248.97	0.72	0	-115187	1393	1247	1161	1015	929	1204	972	38	330	100	700	1	1	37932613	476	14.44	0.81	12	54.98	87.00	1553.00	2405	20230925	-47.78	661	20240906	90.02	2080	-39.62	20240216	661	90.02	20240906	2375	-47.12	20231108	661	90.02	20240906	1.78	N	322780	100	37 억		274519	N	N	0	N	00	N
136	20241008	091146	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1163	61	2	5.54	3189262722	2768959	6.02	1109	1195	1104	1432	772	1102	1151.85	0.72	0	-38217	1393	1247	1161	1015	929	1204	972	38	330	100	700	1	1	37932613	441	13.37	0.75	12	7.30	87.00	1553.00	2405	20230925	-51.64	661	20240906	75.95	2080	-44.09	20240216	661	75.95	20240906	2375	-51.03	20231108	661	75.95	20240906	1.78	N	322780	100	37 억		274519	N	N	0	N	00	N
137	20241007	161200	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1102	39	2	3.67	55710424010	45816816	963.04	1222	1307	1075	1381	745	1063	1216.09	0.74	0	-149576	1230	1146	979	895	728	1188	937	38	318	100	680	1	1	37932613	418	12.67	0.71	12	120.78	87.00	1553.00	2405	20230925	-54.18	661	20240906	66.72	2080	-47.02	20240216	661	66.72	20240906	2375	-53.60	20231108	661	66.72	20240906	1.85	N	322780	100	37 억		279998	N	N	0	N	00	N
138	20241007	151112	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1112	49	2	4.61	54518320923	44733075	940.26	1222	1307	1075	1381	745	1063	1218.75	0.74	0	-139795	1230	1146	979	895	728	1188	937	38	318	100	680	1	1	37932613	422	12.78	0.72	12	117.93	87.00	1553.00	2405	20230925	-53.76	661	20240906	68.23	2080	-46.54	20240216	661	68.23	20240906	2375	-53.18	20231108	661	68.23	20240906	1.85	N	322780	100	37 억		279998	N	N	0	N	00	N
139	20241007	141133	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1262	199	2	18.72	47880269076	39245388	824.91	1222	1307	1075	1381	745	1063	1220.02	0.74	0	-181363	1230	1146	979	895	728	1188	937	38	318	100	680	1	1	37932613	479	14.51	0.81	12	103.46	87.00	1553.00	2405	20230925	-47.53	661	20240906	90.92	2080	-39.33	20240216	661	90.92	20240906	2375	-46.86	20231108	661	90.92	20240906	1.85	N	322780	100	37 억		279998	N	N	0	N	00	N
140	20241007	131107	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1291	228	2	21.45	35136319003	29103089	611.73	1222	1300	1075	1381	745	1063	1207.31	0.74	0	-163914	1230	1146	979	895	728	1188	937	38	318	100	680	1	1	37932613	490	14.84	0.83	12	76.72	87.00	1553.00	2405	20230925	-46.32	661	20240906	95.31	2080	-37.93	20240216	661	95.31	20240906	2375	-45.64	20231108	661	95.31	20240906	1.85	N	322780	100	37 억		279998	N	N	0	N	00	N
141	20241007	121132	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1195	132	2	12.42	17798425137	15128107	317.98	1222	1279	1075	1381	745	1063	1176.51	0.74	0	-183872	1230	1146	979	895	728	1188	937	38	318	100	680	1	1	37932613	453	13.74	0.77	12	39.88	87.00	1553.00	2405	20230925	-50.31	661	20240906	80.79	2080	-42.55	20240216	661	80.79	20240906	2375	-49.68	20231108	661	80.79	20240906	1.85	N	322780	100	37 억		279998	N	N	0	N	00	N
142	20241007	111050	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1090	27	2	2.54	14352179562	12176406	255.94	1222	1279	1083	1381	745	1063	1178.69	0.74	0	-170351	1230	1146	979	895	728	1188	937	38	318	100	680	1	1	37932613	413	12.53	0.70	12	32.10	87.00	1553.00	2405	20230925	-54.68	661	20240906	64.90	2080	-47.60	20240216	661	64.90	20240906	2375	-54.11	20231108	661	64.90	20240906	1.85	N	322780	100	37 억		279998	N	N	0	N	00	N
143	20241007	101044	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1117	54	2	5.08	12266789503	10311262	216.74	1222	1279	1117	1381	745	1063	1189.65	0.74	0	-158400	1230	1146	979	895	728	1188	937	38	318	100	680	1	1	37932613	424	12.84	0.72	12	27.18	87.00	1553.00	2405	20230925	-53.56	661	20240906	68.99	2080	-46.30	20240216	661	68.99	20240906	2375	-52.97	20231108	661	68.99	20240906	1.85	N	322780	100	37 억		279998	N	N	0	N	00	N
144	20241007	091127	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1200	137	2	12.89	5783883990	4732367	99.47	1222	1279	1157	1381	745	1063	1222.20	0.74	0	-160609	1230	1146	979	895	728	1188	937	38	318	100	680	1	1	37932613	455	13.79	0.77	12	12.48	87.00	1553.00	2405	20230925	-50.10	661	20240906	81.54	2080	-42.31	20240216	661	81.54	20240906	2375	-49.47	20231108	661	81.54	20240906	1.85	N	322780	100	37 억		279998	N	N	0	N	00	N
145	20241004	161013	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1063	245	1	29.95	4661822881	4757217	315.85	812	1063	812	1063	573	818	979.95	0.75	0	137742	923	870	812	759	701	897	786	38	245	100	520	1	1	37932613	403	12.22	0.68	12	12.54	87.00	1553.00	2405	20230925	-55.80	661	20240906	60.82	2080	-48.89	20240216	661	60.82	20240906	2375	-55.24	20231108	661	60.82	20240906	1.84	N	322780	100	37 억		282766	N	N	0	N	00	N
146	20241004	151029	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1063	245	1	29.95	4642956757	4739469	314.67	812	1063	812	1063	573	818	979.64	0.75	0	137723	923	870	812	759	701	897	786	38	245	100	520	1	1	37932613	403	12.22	0.68	12	12.49	87.00	1553.00	2405	20230925	-55.80	661	20240906	60.82	2080	-48.89	20240216	661	60.82	20240906	2375	-55.24	20231108	661	60.82	20240906	1.84	N	322780	100	37 억		282766	N	N	0	N	00	N
147	20241004	141012	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1063	245	1	29.95	4639407400	4736130	314.45	812	1063	812	1063	573	818	979.58	0.75	0	137723	923	870	812	759	701	897	786	38	245	100	520	1	1	37932613	403	12.22	0.68	12	12.49	87.00	1553.00	2405	20230925	-55.80	661	20240906	60.82	2080	-48.89	20240216	661	60.82	20240906	2375	-55.24	20231108	661	60.82	20240906	1.84	N	322780	100	37 억		282766	N	N	0	N	00	N
148	20241004	131026	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1063	245	1	29.95	4628238459	4725623	313.76	812	1063	812	1063	573	818	979.39	0.75	0	137723	923	870	812	759	701	897	786	38	245	100	520	1	1	37932613	403	12.22	0.68	12	12.46	87.00	1553.00	2405	20230925	-55.80	661	20240906	60.82	2080	-48.89	20240216	661	60.82	20240906	2375	-55.24	20231108	661	60.82	20240906	1.84	N	322780	100	37 억		282766	N	N	0	N	00	N
149	20241004	121023	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1063	245	1	29.95	4614105874	4712328	312.87	812	1063	812	1063	573	818	979.16	0.75	0	137723	923	870	812	759	701	897	786	38	245	100	520	1	1	37932613	403	12.22	0.68	12	12.42	87.00	1553.00	2405	20230925	-55.80	661	20240906	60.82	2080	-48.89	20240216	661	60.82	20240906	2375	-55.24	20231108	661	60.82	20240906	1.84	N	322780	100	37 억		282766	N	N	0	N	00	N
150	20241004	111015	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1063	245	1	29.95	4605113957	4703869	312.31	812	1063	812	1063	573	818	979.01	0.75	0	137217	923	870	812	759	701	897	786	38	245	100	520	1	1	37932613	403	12.22	0.68	12	12.40	87.00	1553.00	2405	20230925	-55.80	661	20240906	60.82	2080	-48.89	20240216	661	60.82	20240906	2375	-55.24	20231108	661	60.82	20240906	1.84	N	322780	100	37 억		282766	N	N	0	N	00	N
151	20241004	101020	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1063	245	1	29.95	4521931018	4625616	307.12	812	1063	812	1063	573	818	977.58	0.75	0	58964	923	870	812	759	701	897	786	38	245	100	520	1	1	37932613	403	12.22	0.68	12	12.19	87.00	1553.00	2405	20230925	-55.80	661	20240906	60.82	2080	-48.89	20240216	661	60.82	20240906	2375	-55.24	20231108	661	60.82	20240906	1.84	N	322780	100	37 억		282766	N	N	0	N	00	N
152	20241004	091023	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	867	49	2	5.99	94660934	112422	7.46	812	874	812	1063	573	818	842.01	0.75	0	12194	923	870	812	759	701	897	786	38	245	100	520	1	1	37932613	329	9.97	0.56	12	0.30	87.00	1553.00	2405	20230925	-63.95	661	20240906	31.16	2080	-58.32	20240216	661	31.16	20240906	2375	-63.49	20231108	661	31.16	20240906	1.84	N	322780	100	37 억		282766	N	N	0	N	00	N
153	20241002	161012	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	818	56	2	7.35	1224822393	1501256	980.41	762	865	754	990	534	762	815.86	0.71	0	22591	819	790	773	744	727	782	736	38	228	100	480	1	1	37932613	310	9.40	0.53	12	3.96	87.00	1553.00	2405	20230925	-65.99	661	20240906	23.75	2080	-60.67	20240216	661	23.75	20240906	2375	-65.56	20231108	661	23.75	20240906	1.83	N	322780	100	37 억		267472	N	N	0	N	00	N
154	20241002	151024	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	800	38	2	4.99	1209737356	1482770	968.34	762	865	754	990	534	762	815.86	0.71	0	24910	819	790	773	744	727	782	736	38	228	100	480	1	1	37932613	303	9.20	0.52	12	3.91	87.00	1553.00	2405	20230925	-66.74	661	20240906	21.03	2080	-61.54	20240216	661	21.03	20240906	2375	-66.32	20231108	661	21.03	20240906	1.83	N	322780	100	37 억		267472	N	N	0	N	00	N
155	20241002	141025	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	798	36	2	4.72	1126740139	1379753	901.06	762	865	754	990	534	762	816.62	0.71	0	21378	819	790	773	744	727	782	736	38	228	100	480	1	1	37932613	303	9.17	0.51	12	3.64	87.00	1553.00	2405	20230925	-66.82	661	20240906	20.73	2080	-61.63	20240216	661	20.73	20240906	2375	-66.40	20231108	661	20.73	20240906	1.83	N	322780	100	37 억		267472	N	N	0	N	00	N
156	20241002	131016	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	827	65	2	8.53	864504710	1056594	690.02	762	865	754	990	534	762	818.20	0.71	0	46104	819	790	773	744	727	782	736	38	228	100	480	1	1	37932613	314	9.51	0.53	12	2.79	87.00	1553.00	2405	20230925	-65.61	661	20240906	25.11	2080	-60.24	20240216	661	25.11	20240906	2375	-65.18	20231108	661	25.11	20240906	1.83	N	322780	100	37 억		267472	Y	N	0	N	00	N
157	20241002	121015	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	799	37	2	4.86	721572070	875990	572.08	762	865	754	990	534	762	823.72	0.71	0	34576	819	790	773	744	727	782	736	38	228	100	480	1	1	37932613	303	9.18	0.51	12	2.31	87.00	1553.00	2405	20230925	-66.78	661	20240906	20.88	2080	-61.59	20240216	661	20.88	20240906	2375	-66.36	20231108	661	20.88	20240906	1.83	N	322780	100	37 억		267472	N	N	0	N	00	N
158	20241002	111003	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	784	22	2	2.89	36961834	48100	31.41	762	790	754	990	534	762	768.44	0.71	0	2536	819	790	773	744	727	782	736	38	228	100	480	1	1	37932613	297	9.01	0.50	12	0.13	87.00	1553.00	2405	20230925	-67.40	661	20240906	18.61	2080	-62.31	20240216	661	18.61	20240906	2375	-66.99	20231108	661	18.61	20240906	1.83	N	322780	100	37 억		267472	N	N	0	N	00	N
159	20241002	100959	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	777	15	2	1.97	27239220	35675	23.30	762	777	754	990	534	762	763.54	0.71	0	-1263	819	790	773	744	727	782	736	38	228	100	480	1	1	37932613	295	8.93	0.50	12	0.09	87.00	1553.00	2405	20230925	-67.69	661	20240906	17.55	2080	-62.64	20240216	661	17.55	20240906	2375	-67.28	20231108	661	17.55	20240906	1.83	N	322780	100	37 억		267472	N	N	0	N	00	N
160	20241002	091000	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	773	11	2	1.44	6305211	8281	5.41	762	773	754	990	534	762	761.41	0.71	0	-942	819	790	773	744	727	782	736	38	228	100	480	1	1	37932613	293	8.89	0.50	12	0.02	87.00	1553.00	2405	20230925	-67.86	661	20240906	16.94	2080	-62.84	20240216	661	16.94	20240906	2375	-67.45	20231108	661	16.94	20240906	1.83	N	322780	100	37 억		267472	N	N	0	N	00	N