KissMeData/476080/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	161457	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12980	110	2	0.85	1233214720	96452	59.68	12720	13030	12460	16730	9010	12870	12785.60	1.43	0	17024	13730	13300	13020	12590	12310	13160	12450	8	3860	100	9000	10	1	7785000	1010	12.10	3.59	12	1.24	1073.00	3611.00	54800	20240822	-76.31	12460	20241031	4.17	54800	-76.31	20240822	12460	4.17	20241031	54800	-76.31	20240822	12460	4.17	20241031	1.93	N	476080	100	7 억		111683	N	N	0	N	00	N
3	20241031	151519	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12920	50	2	0.39	1183862900	92647	57.32	12720	13030	12460	16730	9010	12870	12778.21	1.43	0	16062	13730	13300	13020	12590	12310	13160	12450	8	3860	100	9000	10	1	7785000	1006	12.04	3.58	12	1.19	1073.00	3611.00	54800	20240822	-76.42	12460	20241031	3.69	54800	-76.42	20240822	12460	3.69	20241031	54800	-76.42	20240822	12460	3.69	20241031	1.93	N	476080	100	7 억		111683	N	N	0	N	00	N
4	20241031	141517	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12960	90	2	0.70	1065143920	83487	51.66	12720	13030	12460	16730	9010	12870	12758.20	1.43	0	13114	13730	13300	13020	12590	12310	13160	12450	8	3860	100	9000	10	1	7785000	1009	12.08	3.59	12	1.07	1073.00	3611.00	54800	20240822	-76.35	12460	20241031	4.01	54800	-76.35	20240822	12460	4.01	20241031	54800	-76.35	20240822	12460	4.01	20241031	1.93	N	476080	100	7 억		111683	N	N	0	N	00	N
5	20241031	131519	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12970	100	2	0.78	901338470	70885	43.86	12720	13010	12460	16730	9010	12870	12715.50	1.43	0	11412	13730	13300	13020	12590	12310	13160	12450	8	3860	100	9000	10	1	7785000	1010	12.09	3.59	12	0.91	1073.00	3611.00	54800	20240822	-76.33	12460	20241031	4.09	54800	-76.33	20240822	12460	4.09	20241031	54800	-76.33	20240822	12460	4.09	20241031	1.93	N	476080	100	7 억		111683	N	N	0	N	00	N
6	20241031	121514	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12920	50	2	0.39	831811480	65505	40.53	12720	13010	12460	16730	9010	12870	12698.44	1.43	0	8992	13730	13300	13020	12590	12310	13160	12450	8	3860	100	9000	10	1	7785000	1006	12.04	3.58	12	0.84	1073.00	3611.00	54800	20240822	-76.42	12460	20241031	3.69	54800	-76.42	20240822	12460	3.69	20241031	54800	-76.42	20240822	12460	3.69	20241031	1.93	N	476080	100	7 억		111683	N	N	0	N	00	N
7	20241031	111514	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12970	100	2	0.78	707942040	55953	34.62	12720	12980	12460	16730	9010	12870	12652.44	1.43	0	6457	13730	13300	13020	12590	12310	13160	12450	8	3860	100	9000	10	1	7785000	1010	12.09	3.59	12	0.72	1073.00	3611.00	54800	20240822	-76.33	12460	20241031	4.09	54800	-76.33	20240822	12460	4.09	20241031	54800	-76.33	20240822	12460	4.09	20241031	1.93	N	476080	100	7 억		111683	N	N	0	N	00	N
8	20241031	101517	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12550	-320	5	-2.49	464581460	36967	22.87	12720	12730	12460	16730	9010	12870	12567.46	1.43	0	-2012	13730	13300	13020	12590	12310	13160	12450	8	3860	100	9000	10	1	7785000	977	11.70	3.48	12	0.47	1073.00	3611.00	54800	20240822	-77.10	12460	20241031	0.72	54800	-77.10	20240822	12460	0.72	20241031	54800	-77.10	20240822	12460	0.72	20241031	1.93	N	476080	100	7 억		111683	N	N	0	N	00	N
9	20241031	091514	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12540	-330	5	-2.56	193181530	15311	9.47	12720	12730	12540	16730	9010	12870	12617.17	1.43	0	-2763	13730	13300	13020	12590	12310	13160	12450	8	3860	100	9000	10	1	7785000	976	11.69	3.47	12	0.20	1073.00	3611.00	54800	20240822	-77.12	12520	20241028	0.16	54800	-77.12	20240822	12520	0.16	20241028	54800	-77.12	20240822	12520	0.16	20241028	1.93	N	476080	100	7 억		111683	N	N	0	N	00	N
10	20241030	161507	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12870	-130	5	-1.00	2060567720	157103	117.19	13080	13450	12740	16900	9100	13000	13116.04	1.79	0	-28143	13500	13250	12910	12660	12320	13375	12785	8	3900	100	9100	10	1	7785000	1002	11.99	3.56	12	2.02	1073.00	3611.00	54800	20240822	-76.51	12520	20241028	2.80	54800	-76.51	20240822	12520	2.80	20241028	54800	-76.51	20240822	12520	2.80	20241028	1.85	N	476080	100	7 억		139612	N	N	0	N	00	N
11	20241030	151546	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12880	-120	5	-0.92	1953343970	148762	110.97	13080	13450	12860	16900	9100	13000	13130.66	1.79	0	-28696	13500	13250	12910	12660	12320	13375	12785	8	3900	100	9100	10	1	7785000	1003	12.00	3.57	12	1.91	1073.00	3611.00	54800	20240822	-76.50	12520	20241028	2.88	54800	-76.50	20240822	12520	2.88	20241028	54800	-76.50	20240822	12520	2.88	20241028	1.85	N	476080	100	7 억		139612	N	N	0	N	00	N
12	20241030	141519	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12890	-110	5	-0.85	1817840810	138245	103.12	13080	13450	12870	16900	9100	13000	13149.41	1.79	0	-28709	13500	13250	12910	12660	12320	13375	12785	8	3900	100	9100	10	1	7785000	1003	12.01	3.57	12	1.78	1073.00	3611.00	54800	20240822	-76.48	12520	20241028	2.96	54800	-76.48	20240822	12520	2.96	20241028	54800	-76.48	20240822	12520	2.96	20241028	1.85	N	476080	100	7 억		139612	N	N	0	N	00	N
13	20241030	131525	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12990	-10	5	-0.08	1652185160	125448	93.58	13080	13450	12920	16900	9100	13000	13170.28	1.79	0	-22012	13500	13250	12910	12660	12320	13375	12785	8	3900	100	9100	10	1	7785000	1011	12.11	3.60	12	1.61	1073.00	3611.00	54800	20240822	-76.30	12520	20241028	3.75	54800	-76.30	20240822	12520	3.75	20241028	54800	-76.30	20240822	12520	3.75	20241028	1.85	N	476080	100	7 억		139612	N	N	0	N	00	N
14	20241030	121545	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13040	40	2	0.31	1533080620	116298	86.75	13080	13450	12920	16900	9100	13000	13182.35	1.79	0	-21335	13500	13250	12910	12660	12320	13375	12785	8	3900	100	9100	10	1	7785000	1015	12.15	3.61	12	1.49	1073.00	3611.00	54800	20240822	-76.20	12520	20241028	4.15	54800	-76.20	20240822	12520	4.15	20241028	54800	-76.20	20240822	12520	4.15	20241028	1.85	N	476080	100	7 억		139612	N	N	0	N	00	N
15	20241030	111521	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13190	190	2	1.46	1390562120	105413	78.63	13080	13450	12920	16900	9100	13000	13191.56	1.79	0	-21341	13500	13250	12910	12660	12320	13375	12785	8	3900	100	9100	10	1	7785000	1027	12.29	3.65	12	1.35	1073.00	3611.00	54800	20240822	-75.93	12520	20241028	5.35	54800	-75.93	20240822	12520	5.35	20241028	54800	-75.93	20240822	12520	5.35	20241028	1.85	N	476080	100	7 억		139612	N	N	0	N	00	N
16	20241030	101509	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13000	0	3	0.00	1118026150	84804	63.26	13080	13450	12920	16900	9100	13000	13183.65	1.79	0	-21496	13500	13250	12910	12660	12320	13375	12785	8	3900	100	9100	10	1	7785000	1012	12.12	3.60	12	1.09	1073.00	3611.00	54800	20240822	-76.28	12520	20241028	3.83	54800	-76.28	20240822	12520	3.83	20241028	54800	-76.28	20240822	12520	3.83	20241028	1.85	N	476080	100	7 억		139612	N	N	0	N	00	N
17	20241030	091519	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13290	290	2	2.23	543707140	41057	30.63	13080	13450	12970	16900	9100	13000	13242.74	1.79	0	-4256	13500	13250	12910	12660	12320	13375	12785	8	3900	100	9100	10	1	7785000	1035	12.39	3.68	12	0.53	1073.00	3611.00	54800	20240822	-75.75	12520	20241028	6.15	54800	-75.75	20240822	12520	6.15	20241028	54800	-75.75	20240822	12520	6.15	20241028	1.85	N	476080	100	7 억		139612	N	N	0	N	00	N
18	20241029	161421	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13000	20	2	0.15	1668669450	129381	123.15	12990	13160	12570	16870	9090	12980	12897.26	1.69	0	7336	13340	13160	12840	12660	12340	13250	12750	8	3890	100	9080	10	1	7785000	1012	12.12	3.60	12	1.66	1073.00	3611.00	54800	20240822	-76.28	12520	20241028	3.83	54800	-76.28	20240822	12520	3.83	20241028	54800	-76.28	20240822	12520	3.83	20241028	1.84	N	476080	100	7 억		131881	N	N	0	N	00	N
19	20241029	151443	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13030	50	2	0.39	1622916390	125865	119.80	12990	13160	12570	16870	9090	12980	12894.10	1.69	0	6833	13340	13160	12840	12660	12340	13250	12750	8	3890	100	9080	10	1	7785000	1014	12.14	3.61	12	1.62	1073.00	3611.00	54800	20240822	-76.22	12520	20241028	4.07	54800	-76.22	20240822	12520	4.07	20241028	54800	-76.22	20240822	12520	4.07	20241028	1.84	N	476080	100	7 억		131881	N	N	0	N	00	N
20	20241029	141230	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12960	-20	5	-0.15	1413535690	109719	104.43	12990	13160	12570	16870	9090	12980	12883.24	1.69	0	1242	13340	13160	12840	12660	12340	13250	12750	8	3890	100	9080	10	1	7785000	1009	12.08	3.59	12	1.41	1073.00	3611.00	54800	20240822	-76.35	12520	20241028	3.51	54800	-76.35	20240822	12520	3.51	20241028	54800	-76.35	20240822	12520	3.51	20241028	1.84	N	476080	100	7 억		131881	N	N	0	N	00	N
21	20241029	131430	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12820	-160	5	-1.23	1282137320	99566	94.77	12990	13160	12570	16870	9090	12980	12877.26	1.69	0	-650	13340	13160	12840	12660	12340	13250	12750	8	3890	100	9080	10	1	7785000	998	11.95	3.55	12	1.28	1073.00	3611.00	54800	20240822	-76.61	12520	20241028	2.40	54800	-76.61	20240822	12520	2.40	20241028	54800	-76.61	20240822	12520	2.40	20241028	1.84	N	476080	100	7 억		131881	N	N	0	N	00	N
22	20241029	121431	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12820	-160	5	-1.23	1227242410	95291	90.70	12990	13160	12570	16870	9090	12980	12878.89	1.69	0	-158	13340	13160	12840	12660	12340	13250	12750	8	3890	100	9080	10	1	7785000	998	11.95	3.55	12	1.22	1073.00	3611.00	54800	20240822	-76.61	12520	20241028	2.40	54800	-76.61	20240822	12520	2.40	20241028	54800	-76.61	20240822	12520	2.40	20241028	1.84	N	476080	100	7 억		131881	N	N	0	N	00	N
23	20241029	111456	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	12920	-60	5	-0.46	1123331040	87199	83.00	12990	13160	12570	16870	9090	12980	12882.38	1.69	0	-1187	13340	13160	12840	12660	12340	13250	12750	8	3890	100	9080	10	1	7785000	1006	12.04	3.58	12	1.12	1073.00	3611.00	54800	20240822	-76.42	12520	20241028	3.19	54800	-76.42	20240822	12520	3.19	20241028	54800	-76.42	20240822	12520	3.19	20241028	1.84	N	476080	100	7 억		131881	N	N	0	N	00	N
24	20241029	101428	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13050	70	2	0.54	911166430	70920	67.50	12990	13160	12570	16870	9090	12980	12847.81	1.69	0	1262	13340	13160	12840	12660	12340	13250	12750	8	3890	100	9080	10	1	7785000	1016	12.16	3.61	12	0.91	1073.00	3611.00	54800	20240822	-76.19	12520	20241028	4.23	54800	-76.19	20240822	12520	4.23	20241028	54800	-76.19	20240822	12520	4.23	20241028	1.84	N	476080	100	7 억		131881	N	N	0	N	00	N
25	20241028	161407	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12980	300	2	2.37	1334609270	103585	74.23	12520	13020	12520	16480	8880	12680	12883.92	1.26	0	34597	13633	13156	12913	12436	12193	13035	12315	8	3800	100	8870	10	1	7785000	1010	12.10	3.59	12	1.33	1073.00	3611.00	54800	20240822	-76.31	12520	20241028	3.67	54800	-76.31	20240822	12520	3.67	20241028	54800	-76.31	20240822	12520	3.67	20241028	1.96	N	476080	100	7 억		98310	N	N	0	N	00	N
26	20241028	151427	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12940	260	2	2.05	1279575260	99342	71.19	12520	13020	12520	16480	8880	12680	12880.51	1.26	0	32799	13633	13156	12913	12436	12193	13035	12315	8	3800	100	8870	10	1	7785000	1007	12.06	3.58	12	1.28	1073.00	3611.00	54800	20240822	-76.39	12520	20241028	3.35	54800	-76.39	20240822	12520	3.35	20241028	54800	-76.39	20240822	12520	3.35	20241028	1.96	N	476080	100	7 억		98310	N	N	0	N	00	N
27	20241028	141429	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13000	320	2	2.52	1041261060	80962	58.02	12520	13020	12520	16480	8880	12680	12861.11	1.26	0	24014	13633	13156	12913	12436	12193	13035	12315	8	3800	100	8870	10	1	7785000	1012	12.12	3.60	12	1.04	1073.00	3611.00	54800	20240822	-76.28	12520	20241028	3.83	54800	-76.28	20240822	12520	3.83	20241028	54800	-76.28	20240822	12520	3.83	20241028	1.96	N	476080	100	7 억		98310	N	N	0	N	00	N
28	20241028	131422	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12870	190	2	1.50	859155270	66886	47.93	12520	12990	12520	16480	8880	12680	12845.07	1.26	0	17988	13633	13156	12913	12436	12193	13035	12315	8	3800	100	8870	10	1	7785000	1002	11.99	3.56	12	0.86	1073.00	3611.00	54800	20240822	-76.51	12520	20241028	2.80	54800	-76.51	20240822	12520	2.80	20241028	54800	-76.51	20240822	12520	2.80	20241028	1.96	N	476080	100	7 억		98310	N	N	0	N	00	N
29	20241028	121422	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12860	180	2	1.42	699059530	54450	39.02	12520	12990	12520	16480	8880	12680	12838.56	1.26	0	10152	13633	13156	12913	12436	12193	13035	12315	8	3800	100	8870	10	1	7785000	1001	11.99	3.56	12	0.70	1073.00	3611.00	54800	20240822	-76.53	12520	20241028	2.72	54800	-76.53	20240822	12520	2.72	20241028	54800	-76.53	20240822	12520	2.72	20241028	1.96	N	476080	100	7 억		98310	N	N	0	N	00	N
30	20241028	111157	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12710	30	2	0.24	616912500	48032	34.42	12520	12990	12520	16480	8880	12680	12843.78	1.26	0	9678	13633	13156	12913	12436	12193	13035	12315	8	3800	100	8870	10	1	7785000	989	11.85	3.52	12	0.62	1073.00	3611.00	54800	20240822	-76.81	12520	20241028	1.52	54800	-76.81	20240822	12520	1.52	20241028	54800	-76.81	20240822	12520	1.52	20241028	1.96	N	476080	100	7 억		98310	N	N	0	N	00	N
31	20241028	101408	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12910	230	2	1.81	481482640	37447	26.83	12520	12990	12520	16480	8880	12680	12857.71	1.26	0	13234	13633	13156	12913	12436	12193	13035	12315	8	3800	100	8870	10	1	7785000	1005	12.03	3.58	12	0.48	1073.00	3611.00	54800	20240822	-76.44	12520	20241028	3.12	54800	-76.44	20240822	12520	3.12	20241028	54800	-76.44	20240822	12520	3.12	20241028	1.96	N	476080	100	7 억		98310	N	N	0	N	00	N
32	20241028	091419	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12830	150	2	1.18	166404620	13025	9.33	12520	12920	12520	16480	8880	12680	12775.79	1.26	0	6356	13633	13156	12913	12436	12193	13035	12315	8	3800	100	8870	10	1	7785000	999	11.96	3.55	12	0.17	1073.00	3611.00	54800	20240822	-76.59	12520	20241028	2.48	54800	-76.59	20240822	12520	2.48	20241028	54800	-76.59	20240822	12520	2.48	20241028	1.96	N	476080	100	7 억		98310	N	N	0	N	00	N
33	20241025	161419	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12680	-320	5	-2.46	1723036790	133474	95.66	13200	13390	12670	16900	9100	13000	12910.20	1.32	0	-3486	13500	13250	13030	12780	12560	13140	12670	8	3900	100	9100	10	1	7785000	987	11.82	3.51	12	1.71	1073.00	3611.00	54800	20240822	-76.86	12670	20241025	0.08	54800	-76.86	20240822	12670	0.08	20241025	54800	-76.86	20240822	12670	0.08	20241025	1.85	N	476080	100	7 억		102563	N	N	0	N	00	N
34	20241025	151424	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12790	-210	5	-1.62	1664870350	128893	92.37	13200	13390	12670	16900	9100	13000	12916.67	1.32	0	-4426	13500	13250	13030	12780	12560	13140	12670	8	3900	100	9100	10	1	7785000	996	11.92	3.54	12	1.66	1073.00	3611.00	54800	20240822	-76.66	12670	20241025	0.95	54800	-76.66	20240822	12670	0.95	20241025	54800	-76.66	20240822	12670	0.95	20241025	1.85	N	476080	100	7 억		102563	N	N	0	N	00	N
35	20241025	141420	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12770	-230	5	-1.77	1299534140	100190	71.80	13200	13390	12730	16900	9100	13000	12970.69	1.32	0	-6566	13500	13250	13030	12780	12560	13140	12670	8	3900	100	9100	10	1	7785000	994	11.90	3.54	12	1.29	1073.00	3611.00	54800	20240822	-76.70	12730	20241025	0.31	54800	-76.70	20240822	12730	0.31	20241025	54800	-76.70	20240822	12730	0.31	20241025	1.85	N	476080	100	7 억		102563	N	N	0	N	00	N
36	20241025	131421	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12850	-150	5	-1.15	1164746620	89643	64.24	13200	13390	12730	16900	9100	13000	12993.17	1.32	0	-3774	13500	13250	13030	12780	12560	13140	12670	8	3900	100	9100	10	1	7785000	1000	11.98	3.56	12	1.15	1073.00	3611.00	54800	20240822	-76.55	12730	20241025	0.94	54800	-76.55	20240822	12730	0.94	20241025	54800	-76.55	20240822	12730	0.94	20241025	1.85	N	476080	100	7 억		102563	N	N	0	N	00	N
37	20241025	121425	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12950	-50	5	-0.38	1091943280	83982	60.19	13200	13390	12730	16900	9100	13000	13002.11	1.32	0	-2938	13500	13250	13030	12780	12560	13140	12670	8	3900	100	9100	10	1	7785000	1008	12.07	3.59	12	1.08	1073.00	3611.00	54800	20240822	-76.37	12730	20241025	1.73	54800	-76.37	20240822	12730	1.73	20241025	54800	-76.37	20240822	12730	1.73	20241025	1.85	N	476080	100	7 억		102563	N	N	0	N	00	N
38	20241025	111419	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12760	-240	5	-1.85	1013683400	77888	55.82	13200	13390	12730	16900	9100	13000	13014.63	1.32	0	-4682	13500	13250	13030	12780	12560	13140	12670	8	3900	100	9100	10	1	7785000	993	11.89	3.53	12	1.00	1073.00	3611.00	54800	20240822	-76.72	12730	20241025	0.24	54800	-76.72	20240822	12730	0.24	20241025	54800	-76.72	20240822	12730	0.24	20241025	1.85	N	476080	100	7 억		102563	N	N	0	N	00	N
39	20241025	101419	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12780	-220	5	-1.69	861878500	66033	47.32	13200	13390	12730	16900	9100	13000	13052.25	1.32	0	-5749	13500	13250	13030	12780	12560	13140	12670	8	3900	100	9100	10	1	7785000	995	11.91	3.54	12	0.85	1073.00	3611.00	54800	20240822	-76.68	12730	20241025	0.39	54800	-76.68	20240822	12730	0.39	20241025	54800	-76.68	20240822	12730	0.39	20241025	1.85	N	476080	100	7 억		102563	N	N	0	N	00	N
40	20241025	091422	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13110	110	2	0.85	378387620	28513	20.43	13200	13390	13060	16900	9100	13000	13270.90	1.32	0	5328	13500	13250	13030	12780	12560	13140	12670	8	3900	100	9100	10	1	7785000	1021	12.22	3.63	12	0.37	1073.00	3611.00	54800	20240822	-76.08	12810	20241024	2.34	54800	-76.08	20240822	12810	2.34	20241024	54800	-76.08	20240822	12810	2.34	20241024	1.85	N	476080	100	7 억		102563	N	N	0	N	00	N
41	20241024	161351	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13000	-410	5	-3.06	1744878640	134718	102.94	13280	13280	12810	17430	9390	13410	12951.75	1.19	0	10579	13696	13552	13346	13202	12996	13625	13275	8	4020	100	9380	10	1	7785000	1012	12.12	3.60	12	1.73	1073.00	3611.00	54800	20240822	-76.28	12810	20241024	1.48	54800	-76.28	20240822	12810	1.48	20241024	54800	-76.28	20240822	12810	1.48	20241024	1.74	N	476080	100	7 억		92946	N	N	0	N	00	N
42	20241024	151406	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12870	-540	5	-4.03	1661425760	128268	98.01	13280	13280	12810	17430	9390	13410	12952.73	1.19	0	9124	13696	13552	13346	13202	12996	13625	13275	8	4020	100	9380	10	1	7785000	1002	11.99	3.56	12	1.65	1073.00	3611.00	54800	20240822	-76.51	12810	20241024	0.47	54800	-76.51	20240822	12810	0.47	20241024	54800	-76.51	20240822	12810	0.47	20241024	1.74	N	476080	100	7 억		92946	N	N	0	N	00	N
43	20241024	141352	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12940	-470	5	-3.50	1379193600	106337	81.25	13280	13280	12810	17430	9390	13410	12969.98	1.19	0	584	13696	13552	13346	13202	12996	13625	13275	8	4020	100	9380	10	1	7785000	1007	12.06	3.58	12	1.37	1073.00	3611.00	54800	20240822	-76.39	12810	20241024	1.01	54800	-76.39	20240822	12810	1.01	20241024	54800	-76.39	20240822	12810	1.01	20241024	1.74	N	476080	100	7 억		92946	N	N	0	N	00	N
44	20241024	131403	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12870	-540	5	-4.03	1268317140	97744	74.69	13280	13280	12810	17430	9390	13410	12975.86	1.19	0	762	13696	13552	13346	13202	12996	13625	13275	8	4020	100	9380	10	1	7785000	1002	11.99	3.56	12	1.26	1073.00	3611.00	54800	20240822	-76.51	12810	20241024	0.47	54800	-76.51	20240822	12810	0.47	20241024	54800	-76.51	20240822	12810	0.47	20241024	1.74	N	476080	100	7 억		92946	N	N	0	N	00	N
45	20241024	121355	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12960	-450	5	-3.36	1111674740	85619	65.42	13280	13280	12810	17430	9390	13410	12983.92	1.19	0	215	13696	13552	13346	13202	12996	13625	13275	8	4020	100	9380	10	1	7785000	1009	12.08	3.59	12	1.10	1073.00	3611.00	54800	20240822	-76.35	12810	20241024	1.17	54800	-76.35	20240822	12810	1.17	20241024	54800	-76.35	20240822	12810	1.17	20241024	1.74	N	476080	100	7 억		92946	N	N	0	N	00	N
46	20241024	111357	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12990	-420	5	-3.13	972526370	74871	57.21	13280	13280	12810	17430	9390	13410	12989.30	1.19	0	-717	13696	13552	13346	13202	12996	13625	13275	8	4020	100	9380	10	1	7785000	1011	12.11	3.60	12	0.96	1073.00	3611.00	54800	20240822	-76.30	12810	20241024	1.41	54800	-76.30	20240822	12810	1.41	20241024	54800	-76.30	20240822	12810	1.41	20241024	1.74	N	476080	100	7 억		92946	N	N	0	N	00	N
47	20241024	101229	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13040	-370	5	-2.76	824940920	63487	48.51	13280	13280	12810	17430	9390	13410	12993.79	1.19	0	-2877	13696	13552	13346	13202	12996	13625	13275	8	4020	100	9380	10	1	7785000	1015	12.15	3.61	12	0.82	1073.00	3611.00	54800	20240822	-76.20	12810	20241024	1.80	54800	-76.20	20240822	12810	1.80	20241024	54800	-76.20	20240822	12810	1.80	20241024	1.74	N	476080	100	7 억		92946	N	N	0	N	00	N
48	20241024	091519	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	12950	-460	5	-3.43	349644000	26680	20.39	13280	13280	12940	17430	9390	13410	13104.98	1.19	0	-6546	13696	13552	13346	13202	12996	13625	13275	8	4020	100	9380	10	1	7785000	1008	12.07	3.59	12	0.34	1073.00	3611.00	54800	20240822	-76.37	12940	20241024	0.08	54800	-76.37	20240822	12940	0.08	20241024	54800	-76.37	20240822	12940	0.08	20241024	1.74	N	476080	100	7 억		92946	N	N	0	N	00	N
49	20241023	161401	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13410	210	2	1.59	1708940560	128174	64.48	13210	13490	13140	17160	9240	13200	13332.87	0.87	0	27364	14246	13722	13446	12922	12646	13585	12785	8	3960	100	9240	10	1	7785000	1044	12.50	3.71	12	1.65	1073.00	3611.00	54800	20240822	-75.53	13140	20241023	2.05	54800	-75.53	20240822	13140	2.05	20241023	54800	-75.53	20240822	13140	2.05	20241023	1.72	N	476080	100	7 억		67563	N	N	0	N	00	N
50	20241023	151431	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13430	230	2	1.74	1657901500	124366	62.56	13210	13490	13140	17160	9240	13200	13331.09	0.87	0	28101	14246	13722	13446	12922	12646	13585	12785	8	3960	100	9240	10	1	7785000	1046	12.52	3.72	12	1.60	1073.00	3611.00	54800	20240822	-75.49	13140	20241023	2.21	54800	-75.49	20240822	13140	2.21	20241023	54800	-75.49	20240822	13140	2.21	20241023	1.72	N	476080	100	7 억		67563	N	N	0	N	00	N
51	20241023	141434	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13340	140	2	1.06	1314887460	98772	49.69	13210	13490	13140	17160	9240	13200	13312.64	0.87	0	11999	14246	13722	13446	12922	12646	13585	12785	8	3960	100	9240	10	1	7785000	1039	12.43	3.69	12	1.27	1073.00	3611.00	54800	20240822	-75.66	13140	20241023	1.52	54800	-75.66	20240822	13140	1.52	20241023	54800	-75.66	20240822	13140	1.52	20241023	1.72	N	476080	100	7 억		67563	N	N	0	N	00	N
52	20241023	131412	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13350	150	2	1.14	1225132330	92055	46.31	13210	13490	13140	17160	9240	13200	13309.00	0.87	0	10555	14246	13722	13446	12922	12646	13585	12785	8	3960	100	9240	10	1	7785000	1039	12.44	3.70	12	1.18	1073.00	3611.00	54800	20240822	-75.64	13140	20241023	1.60	54800	-75.64	20240822	13140	1.60	20241023	54800	-75.64	20240822	13140	1.60	20241023	1.72	N	476080	100	7 억		67563	N	N	0	N	00	N
53	20241023	121408	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13470	270	2	2.05	1098664000	82570	41.54	13210	13490	13140	17160	9240	13200	13306.17	0.87	0	11263	14246	13722	13446	12922	12646	13585	12785	8	3960	100	9240	10	1	7785000	1049	12.55	3.73	12	1.06	1073.00	3611.00	54800	20240822	-75.42	13140	20241023	2.51	54800	-75.42	20240822	13140	2.51	20241023	54800	-75.42	20240822	13140	2.51	20241023	1.72	N	476080	100	7 억		67563	N	N	0	N	00	N
54	20241023	111401	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13270	70	2	0.53	860326760	64779	32.59	13210	13490	13140	17160	9240	13200	13281.27	0.87	0	9052	14246	13722	13446	12922	12646	13585	12785	8	3960	100	9240	10	1	7785000	1033	12.37	3.67	12	0.83	1073.00	3611.00	54800	20240822	-75.78	13140	20241023	0.99	54800	-75.78	20240822	13140	0.99	20241023	54800	-75.78	20240822	13140	0.99	20241023	1.72	N	476080	100	7 억		67563	N	N	0	N	00	N
55	20241023	101406	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13370	170	2	1.29	619439810	46574	23.43	13210	13490	13140	17160	9240	13200	13300.66	0.87	0	6670	14246	13722	13446	12922	12646	13585	12785	8	3960	100	9240	10	1	7785000	1041	12.46	3.70	12	0.60	1073.00	3611.00	54800	20240822	-75.60	13140	20241023	1.75	54800	-75.60	20240822	13140	1.75	20241023	54800	-75.60	20240822	13140	1.75	20241023	1.72	N	476080	100	7 억		67563	N	N	0	N	00	N
56	20241023	091406	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	13240	40	2	0.30	157819310	11878	5.98	13210	13390	13210	17160	9240	13200	13288.56	0.87	0	2682	14246	13722	13446	12922	12646	13585	12785	8	3960	100	9240	10	1	7785000	1031	12.34	3.67	12	0.15	1073.00	3611.00	54800	20240822	-75.84	13170	20241022	0.53	54800	-75.84	20240822	13170	0.53	20241022	54800	-75.84	20240822	13170	0.53	20241022	1.72	N	476080	100	7 억		67563	N	N	0	N	00	N
57	20241022	161348	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13200	-760	5	-5.44	2605836090	194212	131.57	13960	13970	13170	18140	9780	13960	13417.94	0.78	0	6937	14466	14212	14026	13772	13586	14120	13680	8	4180	100	9770	10	1	7785000	1028	12.30	3.66	12	2.49	1073.00	3611.00	54800	20240822	-75.91	13170	20241022	0.23	54800	-75.91	20240822	13170	0.23	20241022	54800	-75.91	20240822	13170	0.23	20241022	1.68	N	476080	100	7 억		61077	N	N	0	N	00	N
58	20241022	151408	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13200	-760	5	-5.44	2462531100	183356	124.21	13960	13970	13170	18140	9780	13960	13430.28	0.78	0	4350	14466	14212	14026	13772	13586	14120	13680	8	4180	100	9770	10	1	7785000	1028	12.30	3.66	12	2.36	1073.00	3611.00	54800	20240822	-75.91	13170	20241022	0.23	54800	-75.91	20240822	13170	0.23	20241022	54800	-75.91	20240822	13170	0.23	20241022	1.68	N	476080	100	7 억		61077	N	N	0	N	00	N
59	20241022	141407	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13320	-640	5	-4.58	2030249790	150669	102.07	13960	13970	13280	18140	9780	13960	13474.85	0.78	0	1406	14466	14212	14026	13772	13586	14120	13680	8	4180	100	9770	10	1	7785000	1037	12.41	3.69	12	1.94	1073.00	3611.00	54800	20240822	-75.69	13280	20241022	0.30	54800	-75.69	20240822	13280	0.30	20241022	54800	-75.69	20240822	13280	0.30	20241022	1.68	N	476080	100	7 억		61077	N	N	0	N	00	N
60	20241022	131406	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13360	-600	5	-4.30	1763579140	130676	88.53	13960	13970	13300	18140	9780	13960	13495.76	0.78	0	497	14466	14212	14026	13772	13586	14120	13680	8	4180	100	9770	10	1	7785000	1040	12.45	3.70	12	1.68	1073.00	3611.00	54800	20240822	-75.62	13300	20241022	0.45	54800	-75.62	20240822	13300	0.45	20241022	54800	-75.62	20240822	13300	0.45	20241022	1.68	N	476080	100	7 억		61077	N	N	0	N	00	N
61	20241022	121402	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13390	-570	5	-4.08	1481194210	109572	74.23	13960	13970	13300	18140	9780	13960	13517.94	0.78	0	-4352	14466	14212	14026	13772	13586	14120	13680	8	4180	100	9770	10	1	7785000	1042	12.48	3.71	12	1.41	1073.00	3611.00	54800	20240822	-75.57	13300	20241022	0.68	54800	-75.57	20240822	13300	0.68	20241022	54800	-75.57	20240822	13300	0.68	20241022	1.68	N	476080	100	7 억		61077	N	N	0	N	00	N
62	20241022	111357	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13420	-540	5	-3.87	1336507290	98797	66.93	13960	13970	13300	18140	9780	13960	13527.75	0.78	0	-9451	14466	14212	14026	13772	13586	14120	13680	8	4180	100	9770	10	1	7785000	1045	12.51	3.72	12	1.27	1073.00	3611.00	54800	20240822	-75.51	13300	20241022	0.90	54800	-75.51	20240822	13300	0.90	20241022	54800	-75.51	20240822	13300	0.90	20241022	1.68	N	476080	100	7 억		61077	N	N	0	N	00	N
63	20241022	101359	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13410	-550	5	-3.94	1038471990	76527	51.84	13960	13970	13390	18140	9780	13960	13569.93	0.78	0	-14512	14466	14212	14026	13772	13586	14120	13680	8	4180	100	9770	10	1	7785000	1044	12.50	3.71	12	0.98	1073.00	3611.00	54800	20240822	-75.53	13390	20241022	0.15	54800	-75.53	20240822	13390	0.15	20241022	54800	-75.53	20240822	13390	0.15	20241022	1.68	N	476080	100	7 억		61077	N	N	0	N	00	N
64	20241022	091359	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13660	-300	5	-2.15	216408200	15743	10.67	13960	13970	13590	18140	9780	13960	13746.11	0.78	0	-3653	14466	14212	14026	13772	13586	14120	13680	8	4180	100	9770	10	1	7785000	1063	12.73	3.78	12	0.20	1073.00	3611.00	54800	20240822	-75.07	13590	20241022	0.52	54800	-75.07	20240822	13590	0.52	20241022	54800	-75.07	20240822	13590	0.52	20241022	1.68	N	476080	100	7 억		61077	N	N	0	N	00	N
65	20241021	161343	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13960	-200	5	-1.41	1998736240	143108	57.02	14050	14280	13840	18400	9920	14160	13966.43	0.52	0	20199	15286	14722	14366	13802	13446	14545	13625	8	4240	100	9910	10	1	7785000	1087	13.01	3.87	12	1.84	1073.00	3611.00	54800	20240822	-74.53	13840	20241021	0.87	54800	-74.53	20240822	13840	0.87	20241021	54800	-74.53	20240822	13840	0.87	20241021	1.61	N	476080	100	7 억		40864	N	N	0	N	00	N
66	20241021	151353	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13980	-180	5	-1.27	1876639310	134361	53.54	14050	14280	13840	18400	9920	14160	13967.05	0.52	0	18803	15286	14722	14366	13802	13446	14545	13625	8	4240	100	9910	10	1	7785000	1088	13.03	3.87	12	1.73	1073.00	3611.00	54800	20240822	-74.49	13840	20241021	1.01	54800	-74.49	20240822	13840	1.01	20241021	54800	-74.49	20240822	13840	1.01	20241021	1.61	N	476080	100	7 억		40864	N	N	0	N	00	N
67	20241021	141356	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13910	-250	5	-1.77	1640289630	117415	46.78	14050	14280	13840	18400	9920	14160	13969.92	0.52	0	13029	15286	14722	14366	13802	13446	14545	13625	8	4240	100	9910	10	1	7785000	1083	12.96	3.85	12	1.51	1073.00	3611.00	54800	20240822	-74.62	13840	20241021	0.51	54800	-74.62	20240822	13840	0.51	20241021	54800	-74.62	20240822	13840	0.51	20241021	1.61	N	476080	100	7 억		40864	N	N	0	N	00	N
68	20241021	131353	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13890	-270	5	-1.91	1447584300	103526	41.25	14050	14280	13840	18400	9920	14160	13982.70	0.52	0	9421	15286	14722	14366	13802	13446	14545	13625	8	4240	100	9910	10	1	7785000	1081	12.95	3.85	12	1.33	1073.00	3611.00	54800	20240822	-74.65	13840	20241021	0.36	54800	-74.65	20240822	13840	0.36	20241021	54800	-74.65	20240822	13840	0.36	20241021	1.61	N	476080	100	7 억		40864	N	N	0	N	00	N
69	20241021	121351	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	13960	-200	5	-1.41	1140302270	81467	32.46	14050	14280	13840	18400	9920	14160	13996.98	0.52	0	19774	15286	14722	14366	13802	13446	14545	13625	8	4240	100	9910	10	1	7785000	1087	13.01	3.87	12	1.05	1073.00	3611.00	54800	20240822	-74.53	13840	20241021	0.87	54800	-74.53	20240822	13840	0.87	20241021	54800	-74.53	20240822	13840	0.87	20241021	1.61	N	476080	100	7 억		40864	N	N	0	N	00	N
70	20241021	111344	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	14000	-160	5	-1.13	985135230	70384	28.04	14050	14280	13840	18400	9920	14160	13996.43	0.52	0	19358	15286	14722	14366	13802	13446	14545	13625	8	4240	100	9910	10	1	7785000	1090	13.05	3.88	12	0.90	1073.00	3611.00	54800	20240822	-74.45	13840	20241021	1.16	54800	-74.45	20240822	13840	1.16	20241021	54800	-74.45	20240822	13840	1.16	20241021	1.61	N	476080	100	7 억		40864	N	N	0	N	00	N
71	20241021	101351	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	14000	-160	5	-1.13	761155630	54363	21.66	14050	14280	13840	18400	9920	14160	14001.17	0.52	0	15164	15286	14722	14366	13802	13446	14545	13625	8	4240	100	9910	10	1	7785000	1090	13.05	3.88	12	0.70	1073.00	3611.00	54800	20240822	-74.45	13840	20241021	1.16	54800	-74.45	20240822	13840	1.16	20241021	54800	-74.45	20240822	13840	1.16	20241021	1.61	N	476080	100	7 억		40864	N	N	0	N	00	N
72	20241021	091348	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14070	-90	5	-0.64	225272290	15961	6.36	14050	14280	14050	18400	9920	14160	14113.74	0.52	0	5199	15286	14722	14366	13802	13446	14545	13625	8	4240	100	9910	10	1	7785000	1095	13.11	3.90	12	0.21	1073.00	3611.00	54800	20240822	-74.32	14010	20241018	0.43	54800	-74.32	20240822	14010	0.43	20241018	54800	-74.32	20240822	14010	0.43	20241018	1.61	N	476080	100	7 억		40864	N	N	0	N	00	N
73	20241018	161344	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	14160	-810	5	-5.41	3486883680	242239	72.76	14890	14930	14010	19460	10480	14970	14395.40	0.65	0	-9598	15996	15482	15186	14672	14376	15740	14930	8	4490	100	10470	10	1	7785000	1102	13.20	3.92	12	3.11	1073.00	3611.00	54800	20240822	-74.16	14010	20241018	1.07	54800	-74.16	20240822	14010	1.07	20241018	54800	-74.16	20240822	14010	1.07	20241018	1.53	N	476080	100	7 억		50480	N	N	0	N	00	N
74	20241018	151422	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	14190	-780	5	-5.21	3369671840	233963	70.27	14890	14930	14010	19460	10480	14970	14402.40	0.65	0	-11306	15996	15482	15186	14672	14376	15740	14930	8	4490	100	10470	10	1	7785000	1105	13.22	3.93	12	3.01	1073.00	3611.00	54800	20240822	-74.11	14010	20241018	1.28	54800	-74.11	20240822	14010	1.28	20241018	54800	-74.11	20240822	14010	1.28	20241018	1.53	N	476080	100	7 억		50480	N	N	0	N	00	N
75	20241018	141421	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	14260	-710	5	-4.74	3097900730	214817	64.52	14890	14930	14010	19460	10480	14970	14420.92	0.65	0	-18379	15996	15482	15186	14672	14376	15740	14930	8	4490	100	10470	10	1	7785000	1110	13.29	3.95	12	2.76	1073.00	3611.00	54800	20240822	-73.98	14010	20241018	1.78	54800	-73.98	20240822	14010	1.78	20241018	54800	-73.98	20240822	14010	1.78	20241018	1.53	N	476080	100	7 억		50480	N	N	0	N	00	N
76	20241018	131403	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	14070	-900	5	-6.01	2780146760	192324	57.77	14890	14930	14010	19460	10480	14970	14455.33	0.65	0	-28012	15996	15482	15186	14672	14376	15740	14930	8	4490	100	10470	10	1	7785000	1095	13.11	3.90	12	2.47	1073.00	3611.00	54800	20240822	-74.32	14010	20241018	0.43	54800	-74.32	20240822	14010	0.43	20241018	54800	-74.32	20240822	14010	0.43	20241018	1.53	N	476080	100	7 억		50480	N	N	0	N	00	N
77	20241018	121418	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	14260	-710	5	-4.74	2167497640	149010	44.76	14890	14930	14230	19460	10480	14970	14545.77	0.65	0	-30031	15996	15482	15186	14672	14376	15740	14930	8	4490	100	10470	10	1	7785000	1110	13.29	3.95	12	1.91	1073.00	3611.00	54800	20240822	-73.98	14230	20241018	0.21	54800	-73.98	20240822	14230	0.21	20241018	54800	-73.98	20240822	14230	0.21	20241018	1.53	N	476080	100	7 억		50480	N	N	0	N	00	N
78	20241018	111410	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	14410	-560	5	-3.74	1844686090	126469	37.99	14890	14930	14370	19460	10480	14970	14585.84	0.65	0	-30211	15996	15482	15186	14672	14376	15740	14930	8	4490	100	10470	10	1	7785000	1122	13.43	3.99	12	1.62	1073.00	3611.00	54800	20240822	-73.70	14370	20241018	0.28	54800	-73.70	20240822	14370	0.28	20241018	54800	-73.70	20240822	14370	0.28	20241018	1.53	N	476080	100	7 억		50480	N	N	0	N	00	N
79	20241018	101357	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	14500	-470	5	-3.14	1431391150	97828	29.38	14890	14930	14450	19460	10480	14970	14631.44	0.65	0	-27207	15996	15482	15186	14672	14376	15740	14930	8	4490	100	10470	10	1	7785000	1129	13.51	4.02	12	1.26	1073.00	3611.00	54800	20240822	-73.54	14450	20241018	0.35	54800	-73.54	20240822	14450	0.35	20241018	54800	-73.54	20240822	14450	0.35	20241018	1.53	N	476080	100	7 억		50480	N	N	0	N	00	N
80	20241018	091354	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	14720	-250	5	-1.67	423695390	28632	8.60	14890	14930	14710	19460	10480	14970	14797.50	0.65	0	-13092	15996	15482	15186	14672	14376	15740	14930	8	4490	100	10470	10	1	7785000	1146	13.72	4.08	12	0.37	1073.00	3611.00	54800	20240822	-73.14	14710	20241018	0.07	54800	-73.14	20240822	14710	0.07	20241018	54800	-73.14	20240822	14710	0.07	20241018	1.53	N	476080	100	7 억		50480	N	N	0	N	00	N
81	20241017	161349	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14970	180	2	1.22	4908258300	322639	145.71	14910	15700	14890	19220	10360	14790	15213.77	0.46	0	14954	16416	15602	15166	14352	13916	15385	14135	8	4430	100	10350	10	1	7785000	1165	13.95	4.15	12	4.14	1073.00	3611.00	54800	20240822	-72.68	14730	20241016	1.63	54800	-72.68	20240822	14730	1.63	20241016	54800	-72.68	20240822	14730	1.63	20241016	1.42	N	476080	100	7 억		35666	N	N	0	N	00	N
82	20241017	151354	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15040	250	2	1.69	4722976660	310286	140.13	14910	15700	14890	19220	10360	14790	15221.39	0.46	0	13201	16416	15602	15166	14352	13916	15385	14135	8	4430	100	10350	10	1	7785000	1171	14.02	4.17	12	3.99	1073.00	3611.00	54800	20240822	-72.55	14730	20241016	2.10	54800	-72.55	20240822	14730	2.10	20241016	54800	-72.55	20240822	14730	2.10	20241016	1.42	N	476080	100	7 억		35666	N	N	0	N	00	N
83	20241017	141400	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	14970	180	2	1.22	4378513940	287332	129.76	14910	15700	14890	19220	10360	14790	15238.54	0.46	0	6180	16416	15602	15166	14352	13916	15385	14135	8	4430	100	10350	10	1	7785000	1165	13.95	4.15	12	3.69	1073.00	3611.00	54800	20240822	-72.68	14730	20241016	1.63	54800	-72.68	20240822	14730	1.63	20241016	54800	-72.68	20240822	14730	1.63	20241016	1.42	N	476080	100	7 억		35666	N	N	0	N	00	N
84	20241017	131353	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15100	310	2	2.10	3974999570	260550	117.67	14910	15700	14890	19220	10360	14790	15256.22	0.46	0	11131	16416	15602	15166	14352	13916	15385	14135	8	4430	100	10350	10	1	7785000	1176	14.07	4.18	12	3.35	1073.00	3611.00	54800	20240822	-72.45	14730	20241016	2.51	54800	-72.45	20240822	14730	2.51	20241016	54800	-72.45	20240822	14730	2.51	20241016	1.42	N	476080	100	7 억		35666	N	N	0	N	00	N
85	20241017	121359	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15200	410	2	2.77	1734289120	114450	51.69	14910	15350	14890	19220	10360	14790	15153.30	0.46	0	21556	16416	15602	15166	14352	13916	15385	14135	8	4430	100	10350	10	1	7785000	1183	14.17	4.21	12	1.47	1073.00	3611.00	54800	20240822	-72.26	14730	20241016	3.19	54800	-72.26	20240822	14730	3.19	20241016	54800	-72.26	20240822	14730	3.19	20241016	1.42	N	476080	100	7 억		35666	N	N	0	N	00	N
86	20241017	111357	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15060	270	2	1.83	1540183540	101629	45.90	14910	15350	14890	19220	10360	14790	15155.02	0.46	0	16689	16416	15602	15166	14352	13916	15385	14135	8	4430	100	10350	10	1	7785000	1172	14.04	4.17	12	1.31	1073.00	3611.00	54800	20240822	-72.52	14730	20241016	2.24	54800	-72.52	20240822	14730	2.24	20241016	54800	-72.52	20240822	14730	2.24	20241016	1.42	N	476080	100	7 억		35666	N	N	0	N	00	N
87	20241017	101354	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15090	300	2	2.03	1244426080	82046	37.05	14910	15350	14890	19220	10360	14790	15167.50	0.46	0	22086	16416	15602	15166	14352	13916	15385	14135	8	4430	100	10350	10	1	7785000	1175	14.06	4.18	12	1.05	1073.00	3611.00	54800	20240822	-72.46	14730	20241016	2.44	54800	-72.46	20240822	14730	2.44	20241016	54800	-72.46	20240822	14730	2.44	20241016	1.42	N	476080	100	7 억		35666	N	N	0	N	00	N
88	20241017	091345	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15070	280	2	1.89	430953290	28421	12.84	14910	15350	14890	19220	10360	14790	15163.42	0.46	0	13756	16416	15602	15166	14352	13916	15385	14135	8	4430	100	10350	10	1	7785000	1173	14.04	4.17	12	0.37	1073.00	3611.00	54800	20240822	-72.50	14730	20241016	2.31	54800	-72.50	20240822	14730	2.31	20241016	54800	-72.50	20240822	14730	2.31	20241016	1.42	N	476080	100	7 억		35666	N	N	0	N	00	N
89	20241016	161337	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	14790	-400	5	-2.63	3300430370	219306	112.87	15060	15980	14730	19740	10640	15190	15050.12	0.85	0	-31152	15816	15502	15276	14962	14736	15390	14850	8	4550	100	10630	10	1	7785000	1151	13.78	4.10	12	2.82	1073.00	3611.00	54800	20240822	-73.01	14730	20241016	0.41	54800	-73.01	20240822	14730	0.41	20241016	54800	-73.01	20240822	14730	0.41	20241016	1.54	N	476080	100	7 억		66535	N	N	0	N	00	N
90	20241016	151345	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	14790	-400	5	-2.63	3209583040	213162	109.71	15060	15980	14730	19740	10640	15190	15056.89	0.85	0	-30214	15816	15502	15276	14962	14736	15390	14850	8	4550	100	10630	10	1	7785000	1151	13.78	4.10	12	2.74	1073.00	3611.00	54800	20240822	-73.01	14730	20241016	0.41	54800	-73.01	20240822	14730	0.41	20241016	54800	-73.01	20240822	14730	0.41	20241016	1.54	N	476080	100	7 억		66535	N	N	0	N	00	N
91	20241016	141348	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	14850	-340	5	-2.24	2856582050	189261	97.41	15060	15980	14730	19740	10640	15190	15093.24	0.85	0	-27535	15816	15502	15276	14962	14736	15390	14850	8	4550	100	10630	10	1	7785000	1156	13.84	4.11	12	2.43	1073.00	3611.00	54800	20240822	-72.90	14730	20241016	0.81	54800	-72.90	20240822	14730	0.81	20241016	54800	-72.90	20240822	14730	0.81	20241016	1.54	N	476080	100	7 억		66535	N	N	0	N	00	N
92	20241016	131341	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	14890	-300	5	-1.97	2653933990	175626	90.39	15060	15980	14730	19740	10640	15190	15111.19	0.85	0	-24268	15816	15502	15276	14962	14736	15390	14850	8	4550	100	10630	10	1	7785000	1159	13.88	4.12	12	2.26	1073.00	3611.00	54800	20240822	-72.83	14730	20241016	1.09	54800	-72.83	20240822	14730	1.09	20241016	54800	-72.83	20240822	14730	1.09	20241016	1.54	N	476080	100	7 억		66535	N	N	0	N	00	N
93	20241016	121341	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	14980	-210	5	-1.38	2500131420	165322	85.09	15060	15980	14730	19740	10640	15190	15122.72	0.85	0	-22202	15816	15502	15276	14962	14736	15390	14850	8	4550	100	10630	10	1	7785000	1166	13.96	4.15	12	2.12	1073.00	3611.00	54800	20240822	-72.66	14730	20241016	1.70	54800	-72.66	20240822	14730	1.70	20241016	54800	-72.66	20240822	14730	1.70	20241016	1.54	N	476080	100	7 억		66535	N	N	0	N	00	N
94	20241016	111339	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	15070	-120	5	-0.79	2322904960	153512	79.01	15060	15980	14730	19740	10640	15190	15131.67	0.85	0	-18727	15816	15502	15276	14962	14736	15390	14850	8	4550	100	10630	10	1	7785000	1173	14.04	4.17	12	1.97	1073.00	3611.00	54800	20240822	-72.50	14730	20241016	2.31	54800	-72.50	20240822	14730	2.31	20241016	54800	-72.50	20240822	14730	2.31	20241016	1.54	N	476080	100	7 억		66535	N	N	0	N	00	N
95	20241016	101338	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	15330	140	2	0.92	1876809260	124051	63.85	15060	15980	14730	19740	10640	15190	15129.24	0.85	0	-15987	15816	15502	15276	14962	14736	15390	14850	8	4550	100	10630	10	1	7785000	1193	14.29	4.25	12	1.59	1073.00	3611.00	54800	20240822	-72.03	14730	20241016	4.07	54800	-72.03	20240822	14730	4.07	20241016	54800	-72.03	20240822	14730	4.07	20241016	1.54	N	476080	100	7 억		66535	N	N	0	N	00	N
96	20241016	091343	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	14770	-420	5	-2.76	571902940	38491	19.81	15060	15120	14740	19740	10640	15190	14856.34	0.85	0	-13729	15816	15502	15276	14962	14736	15390	14850	8	4550	100	10630	10	1	7785000	1150	13.77	4.09	12	0.49	1073.00	3611.00	54800	20240822	-73.05	14740	20241016	0.20	54800	-73.05	20240822	14740	0.20	20241016	54800	-73.05	20240822	14740	0.20	20241016	1.54	N	476080	100	7 억		66535	N	N	0	N	00	N
97	20241015	161332	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	15190	-330	5	-2.13	2882603550	189113	105.96	15440	15590	15050	20150	10870	15520	15243.22	0.85	0	-591	15886	15702	15416	15232	14946	15795	15325	8	4630	100	10860	10	1	7785000	1183	14.16	4.21	12	2.43	1073.00	3611.00	54800	20240822	-72.28	15050	20241015	0.93	54800	-72.28	20240822	15050	0.93	20241015	54800	-72.28	20240822	15050	0.93	20241015	1.33	N	476080	100	7 억		66327	N	N	0	N	00	N
98	20241015	151343	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	15250	-270	5	-1.74	2566717300	168362	94.33	15440	15590	15050	20150	10870	15520	15244.86	0.85	0	-4541	15886	15702	15416	15232	14946	15795	15325	8	4630	100	10860	10	1	7785000	1187	14.21	4.22	12	2.16	1073.00	3611.00	54800	20240822	-72.17	15050	20241015	1.33	54800	-72.17	20240822	15050	1.33	20241015	54800	-72.17	20240822	15050	1.33	20241015	1.33	N	476080	100	7 억		66327	N	N	0	N	00	N
99	20241015	141343	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	15220	-300	5	-1.93	2248190160	147403	82.59	15440	15590	15050	20150	10870	15520	15251.58	0.85	0	-16002	15886	15702	15416	15232	14946	15795	15325	8	4630	100	10860	10	1	7785000	1185	14.18	4.21	12	1.89	1073.00	3611.00	54800	20240822	-72.23	15050	20241015	1.13	54800	-72.23	20240822	15050	1.13	20241015	54800	-72.23	20240822	15050	1.13	20241015	1.33	N	476080	100	7 억		66327	N	N	0	N	00	N
100	20241015	131340	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	15130	-390	5	-2.51	2027556690	132852	74.44	15440	15590	15050	20150	10870	15520	15261.33	0.85	0	-25252	15886	15702	15416	15232	14946	15795	15325	8	4630	100	10860	10	1	7785000	1178	14.10	4.19	12	1.71	1073.00	3611.00	54800	20240822	-72.39	15050	20241015	0.53	54800	-72.39	20240822	15050	0.53	20241015	54800	-72.39	20240822	15050	0.53	20241015	1.33	N	476080	100	7 억		66327	N	N	0	N	00	N
101	20241015	121342	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	15180	-340	5	-2.19	1910551800	125116	70.10	15440	15590	15050	20150	10870	15520	15269.79	0.85	0	-26522	15886	15702	15416	15232	14946	15795	15325	8	4630	100	10860	10	1	7785000	1182	14.15	4.20	12	1.61	1073.00	3611.00	54800	20240822	-72.30	15050	20241015	0.86	54800	-72.30	20240822	15050	0.86	20241015	54800	-72.30	20240822	15050	0.86	20241015	1.33	N	476080	100	7 억		66327	N	N	0	N	00	N
102	20241015	111346	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	15120	-400	5	-2.58	1495350490	97611	54.69	15440	15590	15120	20150	10870	15520	15319.02	0.85	0	-24021	15886	15702	15416	15232	14946	15795	15325	8	4630	100	10860	10	1	7785000	1177	14.09	4.19	12	1.25	1073.00	3611.00	54800	20240822	-72.41	15120	20241015	0.00	54800	-72.41	20240822	15120	0.00	20241015	54800	-72.41	20240822	15120	0.00	20241015	1.33	N	476080	100	7 억		66327	N	N	0	N	00	N
103	20241015	101343	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15170	-350	5	-2.26	1210824710	78831	44.17	15440	15590	15150	20150	10870	15520	15359.29	0.85	0	-21614	15886	15702	15416	15232	14946	15795	15325	8	4630	100	10860	10	1	7785000	1181	14.14	4.20	12	1.01	1073.00	3611.00	54800	20240822	-72.32	15130	20241014	0.26	54800	-72.32	20240822	15130	0.26	20241014	54800	-72.32	20240822	15130	0.26	20241014	1.33	N	476080	100	7 억		66327	N	N	0	N	00	N
104	20241015	091339	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15440	-80	5	-0.52	176221040	11380	6.38	15440	15560	15400	20150	10870	15520	15484.44	0.85	0	2783	15886	15702	15416	15232	14946	15795	15325	8	4630	100	10860	10	1	7785000	1202	14.39	4.28	12	0.15	1073.00	3611.00	54800	20240822	-71.82	15130	20241014	2.05	54800	-71.82	20240822	15130	2.05	20241014	54800	-71.82	20240822	15130	2.05	20241014	1.33	N	476080	100	7 억		66327	N	N	0	N	00	N
105	20241014	161304	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	15520	280	2	1.84	2658529550	173132	55.18	15380	15600	15130	19810	10670	15240	15354.93	0.31	0	42944	16513	15876	15553	14916	14593	15715	14755	8	4570	100	10660	10	1	7785000	1208	14.46	4.30	12	2.22	1073.00	3611.00	54800	20240822	-71.68	15130	20241014	2.58	54800	-71.68	20240822	15130	2.58	20241014	54800	-71.68	20240822	15130	2.58	20241014	1.25	N	476080	100	7 억		24503	N	N	0	N	00	N
106	20241014	151322	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	15510	270	2	1.77	2496013720	162646	51.84	15380	15600	15130	19810	10670	15240	15346.34	0.31	0	37700	16513	15876	15553	14916	14593	15715	14755	8	4570	100	10660	10	1	7785000	1207	14.45	4.30	12	2.09	1073.00	3611.00	54800	20240822	-71.70	15130	20241014	2.51	54800	-71.70	20240822	15130	2.51	20241014	54800	-71.70	20240822	15130	2.51	20241014	1.25	N	476080	100	7 억		24503	N	N	0	N	00	N
107	20241014	141320	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	15360	120	2	0.79	1869322380	122201	38.95	15380	15510	15130	19810	10670	15240	15297.14	0.31	0	22588	16513	15876	15553	14916	14593	15715	14755	8	4570	100	10660	10	1	7785000	1196	14.32	4.25	12	1.57	1073.00	3611.00	54800	20240822	-71.97	15130	20241014	1.52	54800	-71.97	20240822	15130	1.52	20241014	54800	-71.97	20240822	15130	1.52	20241014	1.25	N	476080	100	7 억		24503	N	N	0	N	00	N
108	20241014	131319	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	15250	10	2	0.07	1608656830	105215	33.53	15380	15510	15130	19810	10670	15240	15289.27	0.31	0	18244	16513	15876	15553	14916	14593	15715	14755	8	4570	100	10660	10	1	7785000	1187	14.21	4.22	12	1.35	1073.00	3611.00	54800	20240822	-72.17	15130	20241014	0.79	54800	-72.17	20240822	15130	0.79	20241014	54800	-72.17	20240822	15130	0.79	20241014	1.25	N	476080	100	7 억		24503	N	N	0	N	00	N
109	20241014	121310	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	15220	-20	5	-0.13	1427164080	93327	29.75	15380	15510	15130	19810	10670	15240	15292.12	0.31	0	12037	16513	15876	15553	14916	14593	15715	14755	8	4570	100	10660	10	1	7785000	1185	14.18	4.21	12	1.20	1073.00	3611.00	54800	20240822	-72.23	15130	20241014	0.59	54800	-72.23	20240822	15130	0.59	20241014	54800	-72.23	20240822	15130	0.59	20241014	1.25	N	476080	100	7 억		24503	N	N	0	N	00	N
110	20241014	111310	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	15220	-20	5	-0.13	1025926960	66878	21.32	15380	15510	15210	19810	10670	15240	15340.38	0.31	0	8808	16513	15876	15553	14916	14593	15715	14755	8	4570	100	10660	10	1	7785000	1185	14.18	4.21	12	0.86	1073.00	3611.00	54800	20240822	-72.23	15210	20241014	0.07	54800	-72.23	20240822	15210	0.07	20241014	54800	-72.23	20240822	15210	0.07	20241014	1.25	N	476080	100	7 억		24503	N	N	0	N	00	N
111	20241014	101311	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	15440	200	2	1.31	690666530	44921	14.32	15380	15510	15210	19810	10670	15240	15375.35	0.31	0	13244	16513	15876	15553	14916	14593	15715	14755	8	4570	100	10660	10	1	7785000	1202	14.39	4.28	12	0.58	1073.00	3611.00	54800	20240822	-71.82	15210	20241014	1.51	54800	-71.82	20240822	15210	1.51	20241014	54800	-71.82	20240822	15210	1.51	20241014	1.25	N	476080	100	7 억		24503	N	N	0	N	00	N
112	20241014	091314	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	15340	100	2	0.66	223294500	14526	4.63	15380	15510	15270	19810	10670	15240	15372.70	0.31	0	4009	16513	15876	15553	14916	14593	15715	14755	8	4570	100	10660	10	1	7785000	1194	14.30	4.25	12	0.19	1073.00	3611.00	54800	20240822	-72.01	15230	20241011	0.72	54800	-72.01	20240822	15230	0.72	20241011	54800	-72.01	20240822	15230	0.72	20241011	1.25	N	476080	100	7 억		24503	N	N	0	N	00	N
113	20241011	161248	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	15240	-840	5	-5.22	4796047140	307936	149.61	16150	16190	15230	20900	11260	16080	15575.74	0.60	0	-22014	16840	16460	16260	15880	15680	16360	15780	8	4820	100	11250	10	1	7785000	1186	14.20	4.22	12	3.96	1073.00	3611.00	54800	20240822	-72.19	15230	20241011	0.07	54800	-72.19	20240822	15230	0.07	20241011	54800	-72.19	20240822	15230	0.07	20241011	1.07	N	476080	100	7 억		46517	N	N	0	N	00	N
114	20241011	151307	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	15270	-810	5	-5.04	4546835190	291585	141.67	16150	16190	15230	20900	11260	16080	15593.11	0.60	0	-21967	16840	16460	16260	15880	15680	16360	15780	8	4820	100	11250	10	1	7785000	1189	14.23	4.23	12	3.75	1073.00	3611.00	54800	20240822	-72.14	15230	20241011	0.26	54800	-72.14	20240822	15230	0.26	20241011	54800	-72.14	20240822	15230	0.26	20241011	1.07	N	476080	100	7 억		46517	N	N	0	N	00	N
115	20241011	141311	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	15300	-780	5	-4.85	3953320140	252730	122.79	16150	16190	15280	20900	11260	16080	15642.05	0.60	0	-21277	16840	16460	16260	15880	15680	16360	15780	8	4820	100	11250	10	1	7785000	1191	14.26	4.24	12	3.25	1073.00	3611.00	54800	20240822	-72.08	15280	20241011	0.13	54800	-72.08	20240822	15280	0.13	20241011	54800	-72.08	20240822	15280	0.13	20241011	1.07	N	476080	100	7 억		46517	N	N	0	N	00	N
116	20241011	131312	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	15480	-600	5	-3.73	3074144830	195533	95.00	16150	16190	15440	20900	11260	16080	15721.43	0.60	0	-19402	16840	16460	16260	15880	15680	16360	15780	8	4820	100	11250	10	1	7785000	1205	14.43	4.29	12	2.51	1073.00	3611.00	54800	20240822	-71.75	15440	20241011	0.26	54800	-71.75	20240822	15440	0.26	20241011	54800	-71.75	20240822	15440	0.26	20241011	1.07	N	476080	100	7 억		46517	N	N	0	N	00	N
117	20241011	121303	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	15500	-580	5	-3.61	2882447760	183167	88.99	16150	16190	15440	20900	11260	16080	15736.27	0.60	0	-18589	16840	16460	16260	15880	15680	16360	15780	8	4820	100	11250	10	1	7785000	1207	14.45	4.29	12	2.35	1073.00	3611.00	54800	20240822	-71.72	15440	20241011	0.39	54800	-71.72	20240822	15440	0.39	20241011	54800	-71.72	20240822	15440	0.39	20241011	1.07	N	476080	100	7 억		46517	N	N	0	N	00	N
118	20241011	111305	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	15560	-520	5	-3.23	2454398620	155557	75.58	16150	16190	15440	20900	11260	16080	15777.66	0.60	0	-18896	16840	16460	16260	15880	15680	16360	15780	8	4820	100	11250	10	1	7785000	1211	14.50	4.31	12	2.00	1073.00	3611.00	54800	20240822	-71.61	15440	20241011	0.78	54800	-71.61	20240822	15440	0.78	20241011	54800	-71.61	20240822	15440	0.78	20241011	1.07	N	476080	100	7 억		46517	N	N	0	N	00	N
119	20241011	101314	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	15700	-380	5	-2.36	1518371030	95540	46.42	16150	16190	15670	20900	11260	16080	15892.04	0.60	0	-14992	16840	16460	16260	15880	15680	16360	15780	8	4820	100	11250	10	1	7785000	1222	14.63	4.35	12	1.23	1073.00	3611.00	54800	20240822	-71.35	15670	20241011	0.19	54800	-71.35	20240822	15670	0.19	20241011	54800	-71.35	20240822	15670	0.19	20241011	1.07	N	476080	100	7 억		46517	N	N	0	N	00	N
120	20241011	091309	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16030	-50	5	-0.31	375058290	23299	11.32	16150	16190	16020	20900	11260	16080	16097.80	0.60	0	-4840	16840	16460	16260	15880	15680	16360	15780	8	4820	100	11250	10	1	7785000	1248	14.94	4.44	12	0.30	1073.00	3611.00	54800	20240822	-70.75	15900	20241002	0.82	54800	-70.75	20240822	15900	0.82	20241002	54800	-70.75	20240822	15900	0.82	20241002	1.07	N	476080	100	7 억		46517	N	N	0	N	00	N
121	20241010	161338	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16080	-170	5	-1.05	3236341200	197941	90.20	16390	16640	16060	21100	11380	16250	16353.68	0.72	0	-9906	17090	16670	16380	15960	15670	16880	16170	8	4850	100	11370	10	1	7785000	1252	14.99	4.45	12	2.54	1073.00	3611.00	54800	20240822	-70.66	15900	20241002	1.13	54800	-70.66	20240822	15900	1.13	20241002	54800	-70.66	20240822	15900	1.13	20241002	1.06	N	476080	100	7 억		56345	N	N	0	N	00	N
122	20241010	151359	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16100	-150	5	-0.92	3017399750	184325	84.00	16390	16640	16070	21100	11380	16250	16370.32	0.72	0	-5960	17090	16670	16380	15960	15670	16880	16170	8	4850	100	11370	10	1	7785000	1253	15.00	4.46	12	2.37	1073.00	3611.00	54800	20240822	-70.62	15900	20241002	1.26	54800	-70.62	20240822	15900	1.26	20241002	54800	-70.62	20240822	15900	1.26	20241002	1.06	N	476080	100	7 억		56345	N	N	0	N	00	N
123	20241010	141353	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16280	30	2	0.18	2299971580	139968	63.78	16390	16640	16270	21100	11380	16250	16432.76	0.72	0	6885	17090	16670	16380	15960	15670	16880	16170	8	4850	100	11370	10	1	7785000	1267	15.17	4.51	12	1.80	1073.00	3611.00	54800	20240822	-70.29	15900	20241002	2.39	54800	-70.29	20240822	15900	2.39	20241002	54800	-70.29	20240822	15900	2.39	20241002	1.06	N	476080	100	7 억		56345	N	N	0	N	00	N
124	20241010	131348	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16420	170	2	1.05	2048068760	124552	56.76	16390	16640	16270	21100	11380	16250	16444.24	0.72	0	13001	17090	16670	16380	15960	15670	16880	16170	8	4850	100	11370	10	1	7785000	1278	15.30	4.55	12	1.60	1073.00	3611.00	54800	20240822	-70.04	15900	20241002	3.27	54800	-70.04	20240822	15900	3.27	20241002	54800	-70.04	20240822	15900	3.27	20241002	1.06	N	476080	100	7 억		56345	N	N	0	N	00	N
125	20241010	121348	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16290	40	2	0.25	1830928860	111287	50.71	16390	16640	16270	21100	11380	16250	16453.21	0.72	0	8178	17090	16670	16380	15960	15670	16880	16170	8	4850	100	11370	10	1	7785000	1268	15.18	4.51	12	1.43	1073.00	3611.00	54800	20240822	-70.27	15900	20241002	2.45	54800	-70.27	20240822	15900	2.45	20241002	54800	-70.27	20240822	15900	2.45	20241002	1.06	N	476080	100	7 억		56345	N	N	0	N	00	N
126	20241010	111347	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16310	60	2	0.37	1619626350	98325	44.81	16390	16640	16270	21100	11380	16250	16473.28	0.72	0	11585	17090	16670	16380	15960	15670	16880	16170	8	4850	100	11370	10	1	7785000	1270	15.20	4.52	12	1.26	1073.00	3611.00	54800	20240822	-70.24	15900	20241002	2.58	54800	-70.24	20240822	15900	2.58	20241002	54800	-70.24	20240822	15900	2.58	20241002	1.06	N	476080	100	7 억		56345	N	N	0	N	00	N
127	20241010	101344	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16470	220	2	1.35	1326172810	80360	36.62	16390	16640	16300	21100	11380	16250	16504.44	0.72	0	19138	17090	16670	16380	15960	15670	16880	16170	8	4850	100	11370	10	1	7785000	1282	15.35	4.56	12	1.03	1073.00	3611.00	54800	20240822	-69.95	15900	20241002	3.58	54800	-69.95	20240822	15900	3.58	20241002	54800	-69.95	20240822	15900	3.58	20241002	1.06	N	476080	100	7 억		56345	N	N	0	N	00	N
128	20241010	091350	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16630	380	2	2.34	671808450	40716	18.55	16390	16640	16300	21100	11380	16250	16502.89	0.72	0	15350	17090	16670	16380	15960	15670	16880	16170	8	4850	100	11370	10	1	7785000	1295	15.50	4.61	12	0.52	1073.00	3611.00	54800	20240822	-69.65	15900	20241002	4.59	54800	-69.65	20240822	15900	4.59	20241002	54800	-69.65	20240822	15900	4.59	20241002	1.06	N	476080	100	7 억		56345	N	N	0	N	00	N
129	20241008	161334	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16250	-140	5	-0.85	3430313520	209975	89.09	16210	16800	16090	21300	11480	16390	16337.19	1.05	0	-27583	16783	16586	16363	16166	15943	16685	16265	8	4910	100	11470	10	1	7785000	1265	15.14	4.50	12	2.70	1073.00	3611.00	54800	20240822	-70.35	15900	20241002	2.20	54800	-70.35	20240822	15900	2.20	20241002	54800	-70.35	20240822	15900	2.20	20241002	0.93	N	476080	100	7 억		82122	N	N	0	N	00	N
130	20241008	151346	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16290	-100	5	-0.61	3255395840	199203	84.52	16210	16800	16090	21300	11480	16390	16342.10	1.05	0	-28217	16783	16586	16363	16166	15943	16685	16265	8	4910	100	11470	10	1	7785000	1268	15.18	4.51	12	2.56	1073.00	3611.00	54800	20240822	-70.27	15900	20241002	2.45	54800	-70.27	20240822	15900	2.45	20241002	54800	-70.27	20240822	15900	2.45	20241002	0.93	N	476080	100	7 억		82122	N	N	0	N	00	N
131	20241008	141341	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16230	-160	5	-0.98	2868522550	175359	74.40	16210	16800	16090	21300	11480	16390	16358.00	1.05	0	-30293	16783	16586	16363	16166	15943	16685	16265	8	4910	100	11470	10	1	7785000	1264	15.13	4.49	12	2.25	1073.00	3611.00	54800	20240822	-70.38	15900	20241002	2.08	54800	-70.38	20240822	15900	2.08	20241002	54800	-70.38	20240822	15900	2.08	20241002	0.93	N	476080	100	7 억		82122	N	N	0	N	00	N
132	20241008	131339	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16290	-100	5	-0.61	2608683190	159367	67.62	16210	16800	16090	21300	11480	16390	16369.03	1.05	0	-27093	16783	16586	16363	16166	15943	16685	16265	8	4910	100	11470	10	1	7785000	1268	15.18	4.51	12	2.05	1073.00	3611.00	54800	20240822	-70.27	15900	20241002	2.45	54800	-70.27	20240822	15900	2.45	20241002	54800	-70.27	20240822	15900	2.45	20241002	0.93	N	476080	100	7 억		82122	N	N	0	N	00	N
133	20241008	121340	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16260	-130	5	-0.79	2451845540	149756	63.54	16210	16800	16090	21300	11480	16390	16372.27	1.05	0	-27042	16783	16586	16363	16166	15943	16685	16265	8	4910	100	11470	10	1	7785000	1266	15.15	4.50	12	1.92	1073.00	3611.00	54800	20240822	-70.33	15900	20241002	2.26	54800	-70.33	20240822	15900	2.26	20241002	54800	-70.33	20240822	15900	2.26	20241002	0.93	N	476080	100	7 억		82122	N	N	0	N	00	N
134	20241008	111339	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16430	40	2	0.24	2122863660	129615	54.99	16210	16800	16090	21300	11480	16390	16378.22	1.05	0	-17131	16783	16586	16363	16166	15943	16685	16265	8	4910	100	11470	10	1	7785000	1279	15.31	4.55	12	1.66	1073.00	3611.00	54800	20240822	-70.02	15900	20241002	3.33	54800	-70.02	20240822	15900	3.33	20241002	54800	-70.02	20240822	15900	3.33	20241002	0.93	N	476080	100	7 억		82122	N	N	0	N	00	N
135	20241008	101339	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16460	70	2	0.43	1596080200	97514	41.37	16210	16800	16090	21300	11480	16390	16367.70	1.05	0	-10555	16783	16586	16363	16166	15943	16685	16265	8	4910	100	11470	10	1	7785000	1281	15.34	4.56	12	1.25	1073.00	3611.00	54800	20240822	-69.96	15900	20241002	3.52	54800	-69.96	20240822	15900	3.52	20241002	54800	-69.96	20240822	15900	3.52	20241002	0.93	N	476080	100	7 억		82122	N	N	0	N	00	N
136	20241008	091344	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16190	-200	5	-1.22	401523930	24821	10.53	16210	16310	16090	21300	11480	16390	16176.65	1.05	0	-7178	16783	16586	16363	16166	15943	16685	16265	8	4910	100	11470	10	1	7785000	1260	15.09	4.48	12	0.32	1073.00	3611.00	54800	20240822	-70.46	15900	20241002	1.82	54800	-70.46	20240822	15900	1.82	20241002	54800	-70.46	20240822	15900	1.82	20241002	0.93	N	476080	100	7 억		82122	N	N	0	N	00	N
137	20241007	161400	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16390	250	2	1.55	3749277670	228753	83.78	16140	16560	16140	20950	11300	16140	16390.26	0.60	0	37129	16626	16382	16206	15962	15786	16505	16085	8	4810	100	11290	10	1	7785000	1276	15.27	4.54	12	2.94	1073.00	3611.00	54800	20240822	-70.09	15900	20241002	3.08	54800	-70.09	20240822	15900	3.08	20241002	54800	-70.09	20240822	15900	3.08	20241002	0.80	N	476080	100	7 억		46842	N	N	0	N	00	N
138	20241007	151310	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16430	290	2	1.80	3532136280	215517	78.93	16140	16560	16140	20950	11300	16140	16389.33	0.60	0	36283	16626	16382	16206	15962	15786	16505	16085	8	4810	100	11290	10	1	7785000	1279	15.31	4.55	12	2.77	1073.00	3611.00	54800	20240822	-70.02	15900	20241002	3.33	54800	-70.02	20240822	15900	3.33	20241002	54800	-70.02	20240822	15900	3.33	20241002	0.80	N	476080	100	7 억		46842	N	N	0	N	00	N
139	20241007	141327	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16430	290	2	1.80	3126337630	190788	69.88	16140	16560	16140	20950	11300	16140	16386.67	0.60	0	31426	16626	16382	16206	15962	15786	16505	16085	8	4810	100	11290	10	1	7785000	1279	15.31	4.55	12	2.45	1073.00	3611.00	54800	20240822	-70.02	15900	20241002	3.33	54800	-70.02	20240822	15900	3.33	20241002	54800	-70.02	20240822	15900	3.33	20241002	0.80	N	476080	100	7 억		46842	N	N	0	N	00	N
140	20241007	131251	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16470	330	2	2.04	2893390880	176630	64.69	16140	16560	16140	20950	11300	16140	16381.32	0.60	0	29583	16626	16382	16206	15962	15786	16505	16085	8	4810	100	11290	10	1	7785000	1282	15.35	4.56	12	2.27	1073.00	3611.00	54800	20240822	-69.95	15900	20241002	3.58	54800	-69.95	20240822	15900	3.58	20241002	54800	-69.95	20240822	15900	3.58	20241002	0.80	N	476080	100	7 억		46842	N	N	0	N	00	N
141	20241007	121320	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16490	350	2	2.17	2570916500	157053	57.52	16140	16560	16140	20950	11300	16140	16369.99	0.60	0	25223	16626	16382	16206	15962	15786	16505	16085	8	4810	100	11290	10	1	7785000	1284	15.37	4.57	12	2.02	1073.00	3611.00	54800	20240822	-69.91	15900	20241002	3.71	54800	-69.91	20240822	15900	3.71	20241002	54800	-69.91	20240822	15900	3.71	20241002	0.80	N	476080	100	7 억		46842	N	N	0	N	00	N
142	20241007	111240	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16490	350	2	2.17	2213378960	135297	49.55	16140	16560	16140	20950	11300	16140	16359.69	0.60	0	23754	16626	16382	16206	15962	15786	16505	16085	8	4810	100	11290	10	1	7785000	1284	15.37	4.57	12	1.74	1073.00	3611.00	54800	20240822	-69.91	15900	20241002	3.71	54800	-69.91	20240822	15900	3.71	20241002	54800	-69.91	20240822	15900	3.71	20241002	0.80	N	476080	100	7 억		46842	N	N	0	N	00	N
143	20241007	101229	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16410	270	2	1.67	1610791530	98665	36.14	16140	16460	16140	20950	11300	16140	16326.19	0.60	0	17613	16626	16382	16206	15962	15786	16505	16085	8	4810	100	11290	10	1	7785000	1278	15.29	4.54	12	1.27	1073.00	3611.00	54800	20240822	-70.05	15900	20241002	3.21	54800	-70.05	20240822	15900	3.21	20241002	54800	-70.05	20240822	15900	3.21	20241002	0.80	N	476080	100	7 억		46842	N	N	0	N	00	N
144	20241007	091314	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16350	210	2	1.30	638058560	39311	14.40	16140	16450	16140	20950	11300	16140	16231.44	0.60	0	3944	16626	16382	16206	15962	15786	16505	16085	8	4810	100	11290	10	1	7785000	1273	15.24	4.53	12	0.50	1073.00	3611.00	54800	20240822	-70.16	15900	20241002	2.83	54800	-70.16	20240822	15900	2.83	20241002	54800	-70.16	20240822	15900	2.83	20241002	0.80	N	476080	100	7 억		46842	N	N	0	N	00	N
145	20241004	161153	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16140	90	2	0.56	4254683530	261753	54.15	16050	16450	16030	20850	11240	16050	16255.72	0.72	0	-9052	17203	16626	16263	15686	15323	16445	15505	8	4800	100	11230	10	1	7785000	1256	15.04	4.47	12	3.36	1073.00	3611.00	54800	20240822	-70.55	15900	20241002	1.51	54800	-70.55	20240822	15900	1.51	20241002	54800	-70.55	20240822	15900	1.51	20241002	0.61	N	476080	100	7 억		55861	N	N	0	N	00	N
146	20241004	151211	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16160	110	2	0.69	4024117960	247459	51.19	16050	16450	16030	20850	11240	16050	16262.90	0.72	0	-10462	17203	16626	16263	15686	15323	16445	15505	8	4800	100	11230	10	1	7785000	1258	15.06	4.48	12	3.18	1073.00	3611.00	54800	20240822	-70.51	15900	20241002	1.64	54800	-70.51	20240822	15900	1.64	20241002	54800	-70.51	20240822	15900	1.64	20241002	0.61	N	476080	100	7 억		55861	N	N	0	N	00	N
147	20241004	141156	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16120	70	2	0.44	3063585130	188217	38.94	16050	16450	16030	20850	11240	16050	16278.50	0.72	0	-5036	17203	16626	16263	15686	15323	16445	15505	8	4800	100	11230	10	1	7785000	1255	15.02	4.46	12	2.42	1073.00	3611.00	54800	20240822	-70.58	15900	20241002	1.38	54800	-70.58	20240822	15900	1.38	20241002	54800	-70.58	20240822	15900	1.38	20241002	0.61	N	476080	100	7 억		55861	N	N	0	N	00	N
148	20241004	131210	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16200	150	2	0.93	2780804450	170722	35.32	16050	16450	16050	20850	11240	16050	16290.37	0.72	0	-4548	17203	16626	16263	15686	15323	16445	15505	8	4800	100	11230	10	1	7785000	1261	15.10	4.49	12	2.19	1073.00	3611.00	54800	20240822	-70.44	15900	20241002	1.89	54800	-70.44	20240822	15900	1.89	20241002	54800	-70.44	20240822	15900	1.89	20241002	0.61	N	476080	100	7 억		55861	N	N	0	N	00	N
149	20241004	121203	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16260	210	2	1.31	2508326980	153922	31.84	16050	16450	16050	20850	11240	16050	16298.24	0.72	0	-2872	17203	16626	16263	15686	15323	16445	15505	8	4800	100	11230	10	1	7785000	1266	15.15	4.50	12	1.98	1073.00	3611.00	54800	20240822	-70.33	15900	20241002	2.26	54800	-70.33	20240822	15900	2.26	20241002	54800	-70.33	20240822	15900	2.26	20241002	0.61	N	476080	100	7 억		55861	N	N	0	N	00	N
150	20241004	111154	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16350	300	2	1.87	2109203110	129422	26.77	16050	16450	16050	20850	11240	16050	16299.67	0.72	0	-4232	17203	16626	16263	15686	15323	16445	15505	8	4800	100	11230	10	1	7785000	1273	15.24	4.53	12	1.66	1073.00	3611.00	54800	20240822	-70.16	15900	20241002	2.83	54800	-70.16	20240822	15900	2.83	20241002	54800	-70.16	20240822	15900	2.83	20241002	0.61	N	476080	100	7 억		55861	N	N	0	N	00	N
151	20241004	101200	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16330	280	2	1.74	1756951000	107873	22.32	16050	16450	16050	20850	11240	16050	16290.19	0.72	0	-2613	17203	16626	16263	15686	15323	16445	15505	8	4800	100	11230	10	1	7785000	1271	15.22	4.52	12	1.39	1073.00	3611.00	54800	20240822	-70.20	15900	20241002	2.70	54800	-70.20	20240822	15900	2.70	20241002	54800	-70.20	20240822	15900	2.70	20241002	0.61	N	476080	100	7 억		55861	N	N	0	N	00	N
152	20241004	091205	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	16270	220	2	1.37	431405870	26713	5.53	16050	16280	16050	20850	11240	16050	16154.89	0.72	0	-2089	17203	16626	16263	15686	15323	16445	15505	8	4800	100	11230	10	1	7785000	1267	15.16	4.51	12	0.34	1073.00	3611.00	54800	20240822	-70.31	15900	20241002	2.33	54800	-70.31	20240822	15900	2.33	20241002	54800	-70.31	20240822	15900	2.33	20241002	0.61	N	476080	100	7 억		55861	N	N	0	N	00	N
153	20241002	161148	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	16050	-1040	5	-6.09	7647704880	472130	65.62	16750	16840	15900	22200	11970	17090	16198.61	0.73	0	-2708	19130	18110	17540	16520	15950	17825	16235	8	5110	100	11960	10	1	7785000	1249	14.96	4.44	12	6.06	1073.00	3611.00	54800	20240822	-70.71	15900	20241002	0.94	54800	-70.71	20240822	15900	0.94	20241002	54800	-70.71	20240822	15900	0.94	20241002	0.03	N	476080	100	7 억		57020	N	N	0	N	00	N
154	20241002	151206	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	15980	-1110	5	-6.50	7393142410	456247	63.41	16750	16840	15900	22200	11970	17090	16204.19	0.73	0	-6103	19130	18110	17540	16520	15950	17825	16235	8	5110	100	11960	10	1	7785000	1244	14.89	4.43	12	5.86	1073.00	3611.00	54800	20240822	-70.84	15900	20241002	0.50	54800	-70.84	20240822	15900	0.50	20241002	54800	-70.84	20240822	15900	0.50	20241002	0.03	N	476080	100	7 억		57020	N	N	0	N	00	N
155	20241002	141207	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	16160	-930	5	-5.44	6625646470	408425	56.76	16750	16840	15900	22200	11970	17090	16222.37	0.73	0	-7886	19130	18110	17540	16520	15950	17825	16235	8	5110	100	11960	10	1	7785000	1258	15.06	4.48	12	5.25	1073.00	3611.00	54800	20240822	-70.51	15900	20241002	1.64	54800	-70.51	20240822	15900	1.64	20241002	54800	-70.51	20240822	15900	1.64	20241002	0.03	N	476080	100	7 억		57020	N	N	0	N	00	N
156	20241002	131154	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	16360	-730	5	-4.27	6036200990	372054	51.71	16750	16840	15900	22200	11970	17090	16223.92	0.73	0	-9498	19130	18110	17540	16520	15950	17825	16235	8	5110	100	11960	10	1	7785000	1274	15.25	4.53	12	4.78	1073.00	3611.00	54800	20240822	-70.15	15900	20241002	2.89	54800	-70.15	20240822	15900	2.89	20241002	54800	-70.15	20240822	15900	2.89	20241002	0.03	N	476080	100	7 억		57020	N	N	0	N	00	N
157	20241002	121155	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	16320	-770	5	-4.51	5808454250	358111	49.77	16750	16840	15900	22200	11970	17090	16219.63	0.73	0	-10896	19130	18110	17540	16520	15950	17825	16235	8	5110	100	11960	10	1	7785000	1271	15.21	4.52	12	4.60	1073.00	3611.00	54800	20240822	-70.22	15900	20241002	2.64	54800	-70.22	20240822	15900	2.64	20241002	54800	-70.22	20240822	15900	2.64	20241002	0.03	N	476080	100	7 억		57020	N	N	0	N	00	N
158	20241002	111142	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	16410	-680	5	-3.98	5378580760	331736	46.10	16750	16840	15900	22200	11970	17090	16213.36	0.73	0	-6767	19130	18110	17540	16520	15950	17825	16235	8	5110	100	11960	10	1	7785000	1278	15.29	4.54	12	4.26	1073.00	3611.00	54800	20240822	-70.05	15900	20241002	3.21	54800	-70.05	20240822	15900	3.21	20241002	54800	-70.05	20240822	15900	3.21	20241002	0.03	N	476080	100	7 억		57020	N	N	0	N	00	N
159	20241002	101136	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	16220	-870	5	-5.09	4499902390	277909	38.62	16750	16840	15900	22200	11970	17090	16191.90	0.73	0	-9247	19130	18110	17540	16520	15950	17825	16235	8	5110	100	11960	10	1	7785000	1263	15.12	4.49	12	3.57	1073.00	3611.00	54800	20240822	-70.40	15900	20241002	2.01	54800	-70.40	20240822	15900	2.01	20241002	54800	-70.40	20240822	15900	2.01	20241002	0.03	N	476080	100	7 억		57020	N	N	0	N	00	N
160	20241002	091135	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	16320	-770	5	-4.51	1109014950	67405	9.37	16750	16840	16310	22200	11970	17090	16452.71	0.73	0	-5545	19130	18110	17540	16520	15950	17825	16235	8	5110	100	11960	10	1	7785000	1271	15.21	4.52	12	0.87	1073.00	3611.00	54800	20240822	-70.22	16310	20241002	0.06	54800	-70.22	20240822	16310	0.06	20241002	54800	-70.22	20240822	16310	0.06	20241002	0.03	N	476080	100	7 억		57020	N	N	0	N	00	N