KissMeData/131100/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	160920	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1570	47	2	3.09	53592407	34466	68.99	1532	1595	1521	1979	1067	1523	1554.94	0.00	0	346	1620	1571	1525	1476	1430	1548	1453	140	456	500	1060	1	1	28048252	440	-2.68	0.76	12	0.12	-586.00	2069.00	3295	20231212	-52.35	1261	20240805	24.50	2265	-30.68	20240102	1261	24.50	20240805	3295	-52.35	20231212	1261	24.50	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
3	20241031	150934	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1568	45	2	2.95	53488861	34400	68.86	1532	1595	1521	1979	1067	1523	1554.91	0.00	0	345	1620	1571	1525	1476	1430	1548	1453	140	456	500	1060	1	1	28048252	440	-2.68	0.76	12	0.12	-586.00	2069.00	3295	20231212	-52.41	1261	20240805	24.35	2265	-30.77	20240102	1261	24.35	20240805	3295	-52.41	20231212	1261	24.35	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
4	20241031	140932	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1568	45	2	2.95	53429292	34362	68.78	1532	1595	1521	1979	1067	1523	1554.89	0.00	0	350	1620	1571	1525	1476	1430	1548	1453	140	456	500	1060	1	1	28048252	440	-2.68	0.76	12	0.12	-586.00	2069.00	3295	20231212	-52.41	1261	20240805	24.35	2265	-30.77	20240102	1261	24.35	20240805	3295	-52.41	20231212	1261	24.35	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
5	20241031	130931	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1570	47	2	3.09	52294029	33639	67.33	1532	1595	1521	1979	1067	1523	1554.57	0.00	0	361	1620	1571	1525	1476	1430	1548	1453	140	456	500	1060	1	1	28048252	440	-2.68	0.76	12	0.12	-586.00	2069.00	3295	20231212	-52.35	1261	20240805	24.50	2265	-30.68	20240102	1261	24.50	20240805	3295	-52.35	20231212	1261	24.50	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
6	20241031	120931	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1587	64	2	4.20	44100860	28426	56.90	1532	1595	1521	1979	1067	1523	1551.43	0.00	0	430	1620	1571	1525	1476	1430	1548	1453	140	456	500	1060	1	1	28048252	445	-2.71	0.77	12	0.10	-586.00	2069.00	3295	20231212	-51.84	1261	20240805	25.85	2265	-29.93	20240102	1261	25.85	20240805	3295	-51.84	20231212	1261	25.85	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
7	20241031	110931	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1523	0	3	0.00	27217291	17719	35.47	1532	1557	1521	1979	1067	1523	1536.05	0.00	0	556	1620	1571	1525	1476	1430	1548	1453	140	456	500	1060	1	1	28048252	427	-2.60	0.74	12	0.06	-586.00	2069.00	3295	20231212	-53.78	1261	20240805	20.78	2265	-32.76	20240102	1261	20.78	20240805	3295	-53.78	20231212	1261	20.78	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
8	20241031	100931	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1537	14	2	0.92	13591967	8851	17.72	1532	1557	1524	1979	1067	1523	1535.64	0.00	0	147	1620	1571	1525	1476	1430	1548	1453	140	456	500	1060	1	1	28048252	431	-2.62	0.74	12	0.03	-586.00	2069.00	3295	20231212	-53.35	1261	20240805	21.89	2265	-32.14	20240102	1261	21.89	20240805	3295	-53.35	20231212	1261	21.89	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
9	20241031	090928	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1533	10	2	0.66	167751	110	0.22	1532	1541	1524	1979	1067	1523	1525.01	0.00	0	95	1620	1571	1525	1476	1430	1548	1453	140	456	500	1060	1	1	28048252	430	-2.62	0.74	12	0.00	-586.00	2069.00	3295	20231212	-53.47	1261	20240805	21.57	2265	-32.32	20240102	1261	21.57	20240805	3295	-53.47	20231212	1261	21.57	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
10	20241030	160928	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1523	-17	5	-1.10	75973336	49958	140.51	1574	1574	1479	2000	1078	1540	1520.74	0.00	0	667	1604	1572	1556	1524	1508	1564	1516	140	460	500	1070	1	1	28048252	427	-2.60	0.74	12	0.18	-586.00	2069.00	3295	20231212	-53.78	1261	20240805	20.78	2265	-32.76	20240102	1261	20.78	20240805	3295	-53.78	20231212	1261	20.78	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
11	20241030	150949	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1515	-25	5	-1.62	66630990	43826	123.27	1574	1574	1479	2000	1078	1540	1520.35	0.00	0	736	1604	1572	1556	1524	1508	1564	1516	140	460	500	1070	1	1	28048252	425	-2.59	0.73	12	0.16	-586.00	2069.00	3295	20231212	-54.02	1261	20240805	20.14	2265	-33.11	20240102	1261	20.14	20240805	3295	-54.02	20231212	1261	20.14	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
12	20241030	140928	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1516	-24	5	-1.56	66329215	43627	122.71	1574	1574	1479	2000	1078	1540	1520.37	0.00	0	742	1604	1572	1556	1524	1508	1564	1516	140	460	500	1070	1	1	28048252	425	-2.59	0.73	12	0.16	-586.00	2069.00	3295	20231212	-53.99	1261	20240805	20.22	2265	-33.07	20240102	1261	20.22	20240805	3295	-53.99	20231212	1261	20.22	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
13	20241030	130935	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1499	-41	5	-2.66	38705531	25212	70.91	1574	1574	1479	2000	1078	1540	1535.20	0.00	0	743	1604	1572	1556	1524	1508	1564	1516	140	460	500	1070	1	1	28048252	420	-2.56	0.72	12	0.09	-586.00	2069.00	3295	20231212	-54.51	1261	20240805	18.87	2265	-33.82	20240102	1261	18.87	20240805	3295	-54.51	20231212	1261	18.87	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
14	20241030	120948	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1525	-15	5	-0.97	33738178	21921	61.66	1574	1574	1520	2000	1078	1540	1539.08	0.00	0	826	1604	1572	1556	1524	1508	1564	1516	140	460	500	1070	1	1	28048252	428	-2.60	0.74	12	0.08	-586.00	2069.00	3295	20231212	-53.72	1261	20240805	20.94	2265	-32.67	20240102	1261	20.94	20240805	3295	-53.72	20231212	1261	20.94	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
15	20241030	110931	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1530	-10	5	-0.65	33725959	21913	61.63	1574	1574	1520	2000	1078	1540	1539.08	0.00	0	826	1604	1572	1556	1524	1508	1564	1516	140	460	500	1070	1	1	28048252	429	-2.61	0.74	12	0.08	-586.00	2069.00	3295	20231212	-53.57	1261	20240805	21.33	2265	-32.45	20240102	1261	21.33	20240805	3295	-53.57	20231212	1261	21.33	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
16	20241030	100928	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1545	5	2	0.32	33032026	21461	60.36	1574	1574	1520	2000	1078	1540	1539.17	0.00	0	1062	1604	1572	1556	1524	1508	1564	1516	140	460	500	1070	1	1	28048252	433	-2.64	0.75	12	0.08	-586.00	2069.00	3295	20231212	-53.11	1261	20240805	22.52	2265	-31.79	20240102	1261	22.52	20240805	3295	-53.11	20231212	1261	22.52	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
17	20241030	090932	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1545	5	2	0.32	255602	165	0.46	1574	1574	1545	2000	1078	1540	1549.10	0.00	0	0	1604	1572	1556	1524	1508	1564	1516	140	460	500	1070	1	1	28048252	433	-2.64	0.75	12	0.00	-586.00	2069.00	3295	20231212	-53.11	1261	20240805	22.52	2265	-31.79	20240102	1261	22.52	20240805	3295	-53.11	20231212	1261	22.52	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
18	20241029	160858	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1540	-10	5	-0.65	54999740	35554	64.35	1550	1588	1540	2015	1085	1550	1546.94	0.00	0	-387	1594	1572	1553	1531	1512	1583	1542	140	465	500	1080	1	1	28048252	432	-2.63	0.74	12	0.13	-586.00	2069.00	3295	20231212	-53.26	1261	20240805	22.13	2265	-32.01	20240102	1261	22.13	20240805	3295	-53.26	20231212	1261	22.13	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
19	20241029	150911	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1543	-7	5	-0.45	54172307	35017	63.38	1550	1588	1540	2015	1085	1550	1547.03	0.00	0	-105	1594	1572	1553	1531	1512	1583	1542	140	465	500	1080	1	1	28048252	433	-2.63	0.75	12	0.12	-586.00	2069.00	3295	20231212	-53.17	1261	20240805	22.36	2265	-31.88	20240102	1261	22.36	20240805	3295	-53.17	20231212	1261	22.36	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
20	20241029	140807	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1543	-7	5	-0.45	48666413	31447	56.91	1550	1588	1540	2015	1085	1550	1547.57	0.00	0	-105	1594	1572	1553	1531	1512	1583	1542	140	465	500	1080	1	1	28048252	433	-2.63	0.75	12	0.11	-586.00	2069.00	3295	20231212	-53.17	1261	20240805	22.36	2265	-31.88	20240102	1261	22.36	20240805	3295	-53.17	20231212	1261	22.36	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
21	20241029	130905	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1544	-6	5	-0.39	48515149	31349	56.74	1550	1588	1540	2015	1085	1550	1547.58	0.00	0	-102	1594	1572	1553	1531	1512	1583	1542	140	465	500	1080	1	1	28048252	433	-2.63	0.75	12	0.11	-586.00	2069.00	3295	20231212	-53.14	1261	20240805	22.44	2265	-31.83	20240102	1261	22.44	20240805	3295	-53.14	20231212	1261	22.44	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
22	20241029	120907	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1544	-6	5	-0.39	48377747	31260	56.58	1550	1588	1540	2015	1085	1550	1547.59	0.00	0	-99	1594	1572	1553	1531	1512	1583	1542	140	465	500	1080	1	1	28048252	433	-2.63	0.75	12	0.11	-586.00	2069.00	3295	20231212	-53.14	1261	20240805	22.44	2265	-31.83	20240102	1261	22.44	20240805	3295	-53.14	20231212	1261	22.44	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
23	20241029	110922	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1547	-3	5	-0.19	47672504	30803	55.75	1550	1588	1540	2015	1085	1550	1547.66	0.00	0	-69	1594	1572	1553	1531	1512	1583	1542	140	465	500	1080	1	1	28048252	434	-2.64	0.75	12	0.11	-586.00	2069.00	3295	20231212	-53.05	1261	20240805	22.68	2265	-31.70	20240102	1261	22.68	20240805	3295	-53.05	20231212	1261	22.68	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
24	20241029	100903	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1547	-3	5	-0.19	47643110	30784	55.71	1550	1588	1540	2015	1085	1550	1547.66	0.00	0	-69	1594	1572	1553	1531	1512	1583	1542	140	465	500	1080	1	1	28048252	434	-2.64	0.75	12	0.11	-586.00	2069.00	3295	20231212	-53.05	1261	20240805	22.68	2265	-31.70	20240102	1261	22.68	20240805	3295	-53.05	20231212	1261	22.68	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
25	20241028	160855	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1550	10	2	0.65	85292074	55253	578.20	1540	1575	1534	2000	1078	1540	1543.66	0.00	0	1218	1588	1563	1542	1517	1496	1553	1507	140	460	500	1070	1	1	28048252	435	-2.65	0.75	12	0.20	-586.00	2069.00	3295	20231212	-52.96	1261	20240805	22.92	2265	-31.57	20240102	1261	22.92	20240805	3295	-52.96	20231212	1261	22.92	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
26	20241028	150900	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1544	4	2	0.26	84454665	54711	572.53	1540	1575	1534	2000	1078	1540	1543.65	0.00	0	1598	1588	1563	1542	1517	1496	1553	1507	140	460	500	1070	1	1	28048252	433	-2.63	0.75	12	0.20	-586.00	2069.00	3295	20231212	-53.14	1261	20240805	22.44	2265	-31.83	20240102	1261	22.44	20240805	3295	-53.14	20231212	1261	22.44	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
27	20241028	140902	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1540	0	3	0.00	81354099	52699	551.48	1540	1575	1534	2000	1078	1540	1543.75	0.00	0	1598	1588	1563	1542	1517	1496	1553	1507	140	460	500	1070	1	1	28048252	432	-2.63	0.74	12	0.19	-586.00	2069.00	3295	20231212	-53.26	1261	20240805	22.13	2265	-32.01	20240102	1261	22.13	20240805	3295	-53.26	20231212	1261	22.13	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
28	20241028	130855	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1540	0	3	0.00	81079994	52521	549.61	1540	1575	1534	2000	1078	1540	1543.76	0.00	0	1598	1588	1563	1542	1517	1496	1553	1507	140	460	500	1070	1	1	28048252	432	-2.63	0.74	12	0.19	-586.00	2069.00	3295	20231212	-53.26	1261	20240805	22.13	2265	-32.01	20240102	1261	22.13	20240805	3295	-53.26	20231212	1261	22.13	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
29	20241028	120900	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1543	3	2	0.19	79807325	51697	540.99	1540	1575	1534	2000	1078	1540	1543.75	0.00	0	1688	1588	1563	1542	1517	1496	1553	1507	140	460	500	1070	1	1	28048252	433	-2.63	0.75	12	0.18	-586.00	2069.00	3295	20231212	-53.17	1261	20240805	22.36	2265	-31.88	20240102	1261	22.36	20240805	3295	-53.17	20231212	1261	22.36	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
30	20241028	110744	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1542	2	2	0.13	68216144	44175	462.28	1540	1575	1534	2000	1078	1540	1544.23	0.00	0	2087	1588	1563	1542	1517	1496	1553	1507	140	460	500	1070	1	1	28048252	433	-2.63	0.75	12	0.16	-586.00	2069.00	3295	20231212	-53.20	1261	20240805	22.28	2265	-31.92	20240102	1261	22.28	20240805	3295	-53.20	20231212	1261	22.28	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
31	20241028	100855	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1554	14	2	0.91	16292233	10537	110.27	1540	1575	1534	2000	1078	1540	1546.19	0.00	0	171	1588	1563	1542	1517	1496	1553	1507	140	460	500	1070	1	1	28048252	436	-2.65	0.75	12	0.04	-586.00	2069.00	3295	20231212	-52.84	1261	20240805	23.24	2265	-31.39	20240102	1261	23.24	20240805	3295	-52.84	20231212	1261	23.24	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
32	20241028	090856	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1540	0	3	0.00	970200	630	6.59	1540	1540	1540	2000	1078	1540	1540.00	0.00	0	-111	1588	1563	1542	1517	1496	1553	1507	140	460	500	1070	1	1	28048252	432	-2.63	0.74	12	0.00	-586.00	2069.00	3295	20231212	-53.26	1261	20240805	22.13	2265	-32.01	20240102	1261	22.13	20240805	3295	-53.26	20231212	1261	22.13	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
33	20241025	160858	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1540	-28	5	-1.79	14756707	9556	24.33	1567	1567	1521	2035	1098	1568	1544.23	0.00	0	-540	1634	1601	1566	1533	1498	1583	1515	140	467	500	1090	1	1	28048252	432	-2.63	0.74	12	0.03	-586.00	2069.00	3295	20231212	-53.26	1261	20240805	22.13	2265	-32.01	20240102	1261	22.13	20240805	3295	-53.26	20231212	1261	22.13	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
34	20241025	150859	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1542	-26	5	-1.66	14528752	9408	23.96	1567	1567	1521	2035	1098	1568	1544.30	0.00	0	-492	1634	1601	1566	1533	1498	1583	1515	140	467	500	1090	1	1	28048252	433	-2.63	0.75	12	0.03	-586.00	2069.00	3295	20231212	-53.20	1261	20240805	22.28	2265	-31.92	20240102	1261	22.28	20240805	3295	-53.20	20231212	1261	22.28	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
35	20241025	140857	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1546	-22	5	-1.40	14352764	9294	23.67	1567	1567	1521	2035	1098	1568	1544.30	0.00	0	-490	1634	1601	1566	1533	1498	1583	1515	140	467	500	1090	1	1	28048252	434	-2.64	0.75	12	0.03	-586.00	2069.00	3295	20231212	-53.08	1261	20240805	22.60	2265	-31.74	20240102	1261	22.60	20240805	3295	-53.08	20231212	1261	22.60	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
36	20241025	130858	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1550	-18	5	-1.15	14307821	9265	23.59	1567	1567	1521	2035	1098	1568	1544.29	0.00	0	-490	1634	1601	1566	1533	1498	1583	1515	140	467	500	1090	1	1	28048252	435	-2.65	0.75	12	0.03	-586.00	2069.00	3295	20231212	-52.96	1261	20240805	22.92	2265	-31.57	20240102	1261	22.92	20240805	3295	-52.96	20231212	1261	22.92	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
37	20241025	120901	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1545	-23	5	-1.47	14235126	9218	23.47	1567	1567	1521	2035	1098	1568	1544.27	0.00	0	-489	1634	1601	1566	1533	1498	1583	1515	140	467	500	1090	1	1	28048252	433	-2.64	0.75	12	0.03	-586.00	2069.00	3295	20231212	-53.11	1261	20240805	22.52	2265	-31.79	20240102	1261	22.52	20240805	3295	-53.11	20231212	1261	22.52	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
38	20241025	110855	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1552	-16	5	-1.02	14156325	9167	23.34	1567	1567	1521	2035	1098	1568	1544.27	0.00	0	-488	1634	1601	1566	1533	1498	1583	1515	140	467	500	1090	1	1	28048252	435	-2.65	0.75	12	0.03	-586.00	2069.00	3295	20231212	-52.90	1261	20240805	23.08	2265	-31.48	20240102	1261	23.08	20240805	3295	-52.90	20231212	1261	23.08	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
39	20241025	100857	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1553	-15	5	-0.96	11571926	7490	19.07	1567	1567	1521	2035	1098	1568	1544.98	0.00	0	-321	1634	1601	1566	1533	1498	1583	1515	140	467	500	1090	1	1	28048252	436	-2.65	0.75	12	0.03	-586.00	2069.00	3295	20231212	-52.87	1261	20240805	23.16	2265	-31.43	20240102	1261	23.16	20240805	3295	-52.87	20231212	1261	23.16	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
40	20241025	090900	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1548	-20	5	-1.28	35982	23	0.06	1567	1567	1548	2035	1098	1568	1564.43	0.00	0	-6	1634	1601	1566	1533	1498	1583	1515	140	467	500	1090	1	1	28048252	434	-2.64	0.75	12	0.00	-586.00	2069.00	3295	20231212	-53.02	1261	20240805	22.76	2265	-31.66	20240102	1261	22.76	20240805	3295	-53.02	20231212	1261	22.76	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
41	20241024	160841	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1568	24	2	1.55	61152652	39270	39.60	1590	1599	1531	2005	1081	1544	1557.24	0.00	0	-2493	1570	1557	1539	1526	1508	1563	1532	140	461	500	1080	1	1	28048252	440	-2.68	0.76	12	0.14	-586.00	2069.00	3295	20231212	-52.41	1261	20240805	24.35	2265	-30.77	20240102	1261	24.35	20240805	3295	-52.41	20231212	1261	24.35	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
42	20241024	150849	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1565	21	2	1.36	60901872	39110	39.44	1590	1599	1531	2005	1081	1544	1557.19	0.00	0	-2487	1570	1557	1539	1526	1508	1563	1532	140	461	500	1080	1	1	28048252	439	-2.67	0.76	12	0.14	-586.00	2069.00	3295	20231212	-52.50	1261	20240805	24.11	2265	-30.91	20240102	1261	24.11	20240805	3295	-52.50	20231212	1261	24.11	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
43	20241024	140837	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1545	1	2	0.06	57654587	37034	37.35	1590	1599	1531	2005	1081	1544	1556.80	0.00	0	-2009	1570	1557	1539	1526	1508	1563	1532	140	461	500	1080	1	1	28048252	433	-2.64	0.75	12	0.13	-586.00	2069.00	3295	20231212	-53.11	1261	20240805	22.52	2265	-31.79	20240102	1261	22.52	20240805	3295	-53.11	20231212	1261	22.52	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
44	20241024	130847	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1560	16	2	1.04	54942522	35291	35.59	1590	1599	1531	2005	1081	1544	1556.84	0.00	0	-2008	1570	1557	1539	1526	1508	1563	1532	140	461	500	1080	1	1	28048252	438	-2.66	0.75	12	0.13	-586.00	2069.00	3295	20231212	-52.66	1261	20240805	23.71	2265	-31.13	20240102	1261	23.71	20240805	3295	-52.66	20231212	1261	23.71	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
45	20241024	120846	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1548	4	2	0.26	20199071	13013	13.12	1590	1599	1531	2005	1081	1544	1552.22	0.00	0	-967	1570	1557	1539	1526	1508	1563	1532	140	461	500	1080	1	1	28048252	434	-2.64	0.75	12	0.05	-586.00	2069.00	3295	20231212	-53.02	1261	20240805	22.76	2265	-31.66	20240102	1261	22.76	20240805	3295	-53.02	20231212	1261	22.76	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
46	20241024	110849	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1553	9	2	0.58	7121664	4603	4.64	1590	1599	1531	2005	1081	1544	1547.18	0.00	0	-393	1570	1557	1539	1526	1508	1563	1532	140	461	500	1080	1	1	28048252	436	-2.65	0.75	12	0.02	-586.00	2069.00	3295	20231212	-52.87	1261	20240805	23.16	2265	-31.43	20240102	1261	23.16	20240805	3295	-52.87	20231212	1261	23.16	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
47	20241024	100828	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1551	7	2	0.45	5133641	3318	3.35	1590	1599	1531	2005	1081	1544	1547.21	0.00	0	-339	1570	1557	1539	1526	1508	1563	1532	140	461	500	1080	1	1	28048252	435	-2.65	0.75	12	0.01	-586.00	2069.00	3295	20231212	-52.93	1261	20240805	23.00	2265	-31.52	20240102	1261	23.00	20240805	3295	-52.93	20231212	1261	23.00	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
48	20241024	090911	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1584	40	2	2.59	129019	81	0.08	1590	1599	1552	2005	1081	1544	1592.83	0.00	0	-10	1570	1557	1539	1526	1508	1563	1532	140	461	500	1080	1	1	28048252	444	-2.70	0.77	12	0.00	-586.00	2069.00	3295	20231212	-51.93	1261	20240805	25.61	2265	-30.07	20240102	1261	25.61	20240805	3295	-51.93	20231212	1261	25.61	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
49	20241023	160848	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1544	11	2	0.72	152550152	99166	499.63	1521	1552	1521	1992	1074	1533	1538.33	0.00	0	1434	1559	1545	1523	1509	1487	1535	1499	140	459	500	1070	1	1	28048252	433	-2.63	0.75	12	0.35	-586.00	2069.00	3295	20231212	-53.14	1261	20240805	22.44	2265	-31.83	20240102	1261	22.44	20240805	3295	-53.14	20231212	1261	22.44	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
50	20241023	150903	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1534	1	2	0.07	149296923	97050	488.97	1521	1552	1521	1992	1074	1533	1538.35	0.00	0	1951	1559	1545	1523	1509	1487	1535	1499	140	459	500	1070	1	1	28048252	430	-2.62	0.74	12	0.35	-586.00	2069.00	3295	20231212	-53.44	1261	20240805	21.65	2265	-32.27	20240102	1261	21.65	20240805	3295	-53.44	20231212	1261	21.65	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
51	20241023	140907	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1534	1	2	0.07	145809830	94772	477.49	1521	1552	1521	1992	1074	1533	1538.53	0.00	0	1308	1559	1545	1523	1509	1487	1535	1499	140	459	500	1070	1	1	28048252	430	-2.62	0.74	12	0.34	-586.00	2069.00	3295	20231212	-53.44	1261	20240805	21.65	2265	-32.27	20240102	1261	21.65	20240805	3295	-53.44	20231212	1261	21.65	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
52	20241023	130855	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1538	5	2	0.33	145133232	94331	475.27	1521	1552	1521	1992	1074	1533	1538.55	0.00	0	1364	1559	1545	1523	1509	1487	1535	1499	140	459	500	1070	1	1	28048252	431	-2.62	0.74	12	0.34	-586.00	2069.00	3295	20231212	-53.32	1261	20240805	21.97	2265	-32.10	20240102	1261	21.97	20240805	3295	-53.32	20231212	1261	21.97	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
53	20241023	120851	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1532	-1	5	-0.07	136074864	88433	445.55	1521	1552	1521	1992	1074	1533	1538.73	0.00	0	1911	1559	1545	1523	1509	1487	1535	1499	140	459	500	1070	1	1	28048252	430	-2.61	0.74	12	0.32	-586.00	2069.00	3295	20231212	-53.51	1261	20240805	21.49	2265	-32.36	20240102	1261	21.49	20240805	3295	-53.51	20231212	1261	21.49	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
54	20241023	110845	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1538	5	2	0.33	47261808	30662	154.48	1521	1552	1521	1992	1074	1533	1541.38	0.00	0	-239	1559	1545	1523	1509	1487	1535	1499	140	459	500	1070	1	1	28048252	431	-2.62	0.74	12	0.11	-586.00	2069.00	3295	20231212	-53.32	1261	20240805	21.97	2265	-32.10	20240102	1261	21.97	20240805	3295	-53.32	20231212	1261	21.97	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
55	20241023	100850	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1536	3	2	0.20	2634691	1720	8.67	1521	1552	1521	1992	1074	1533	1531.80	0.00	0	-204	1559	1545	1523	1509	1487	1535	1499	140	459	500	1070	1	1	28048252	431	-2.62	0.74	12	0.01	-586.00	2069.00	3295	20231212	-53.38	1261	20240805	21.81	2265	-32.19	20240102	1261	21.81	20240805	3295	-53.38	20231212	1261	21.81	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
56	20241023	090850	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1527	-6	5	-0.39	542773	356	1.79	1521	1552	1521	1992	1074	1533	1524.64	0.00	0	71	1559	1545	1523	1509	1487	1535	1499	140	459	500	1070	1	1	28048252	428	-2.61	0.74	12	0.00	-586.00	2069.00	3295	20231212	-53.66	1261	20240805	21.09	2265	-32.58	20240102	1261	21.09	20240805	3295	-53.66	20231212	1261	21.09	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
57	20241022	160838	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1533	10	2	0.66	29958731	19848	28.55	1537	1537	1501	1979	1067	1523	1509.41	0.00	0	594	1567	1545	1519	1497	1471	1532	1484	140	456	500	1060	1	1	28048252	430	-2.62	0.74	12	0.07	-586.00	2069.00	3295	20231212	-53.47	1261	20240805	21.57	2265	-32.32	20240102	1261	21.57	20240805	3295	-53.47	20231212	1261	21.57	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
58	20241022	150850	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1523	0	3	0.00	29095810	19284	27.74	1537	1537	1501	1979	1067	1523	1508.81	0.00	0	622	1567	1545	1519	1497	1471	1532	1484	140	456	500	1060	1	1	28048252	427	-2.60	0.74	12	0.07	-586.00	2069.00	3295	20231212	-53.78	1261	20240805	20.78	2265	-32.76	20240102	1261	20.78	20240805	3295	-53.78	20231212	1261	20.78	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
59	20241022	140850	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1508	-15	5	-0.98	20976411	13917	20.02	1537	1537	1501	1979	1067	1523	1507.25	0.00	0	517	1567	1545	1519	1497	1471	1532	1484	140	456	500	1060	1	1	28048252	423	-2.57	0.73	12	0.05	-586.00	2069.00	3295	20231212	-54.23	1261	20240805	19.59	2265	-33.42	20240102	1261	19.59	20240805	3295	-54.23	20231212	1261	19.59	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
60	20241022	130850	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1514	-9	5	-0.59	16548572	10978	15.79	1537	1537	1501	1979	1067	1523	1507.43	0.00	0	569	1567	1545	1519	1497	1471	1532	1484	140	456	500	1060	1	1	28048252	425	-2.58	0.73	12	0.04	-586.00	2069.00	3295	20231212	-54.05	1261	20240805	20.06	2265	-33.16	20240102	1261	20.06	20240805	3295	-54.05	20231212	1261	20.06	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
61	20241022	120848	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1503	-20	5	-1.31	13160076	8728	12.55	1537	1537	1501	1979	1067	1523	1507.80	0.00	0	402	1567	1545	1519	1497	1471	1532	1484	140	456	500	1060	1	1	28048252	422	-2.56	0.73	12	0.03	-586.00	2069.00	3295	20231212	-54.39	1261	20240805	19.19	2265	-33.64	20240102	1261	19.19	20240805	3295	-54.39	20231212	1261	19.19	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
62	20241022	110844	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1513	-10	5	-0.66	7327643	4857	6.99	1537	1537	1501	1979	1067	1523	1508.68	0.00	0	71	1567	1545	1519	1497	1471	1532	1484	140	456	500	1060	1	1	28048252	424	-2.58	0.73	12	0.02	-586.00	2069.00	3295	20231212	-54.08	1261	20240805	19.98	2265	-33.20	20240102	1261	19.98	20240805	3295	-54.08	20231212	1261	19.98	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
63	20241022	100846	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1516	-7	5	-0.46	1372308	909	1.31	1537	1537	1501	1979	1067	1523	1509.69	0.00	0	79	1567	1545	1519	1497	1471	1532	1484	140	456	500	1060	1	1	28048252	425	-2.59	0.73	12	0.00	-586.00	2069.00	3295	20231212	-53.99	1261	20240805	20.22	2265	-33.07	20240102	1261	20.22	20240805	3295	-53.99	20231212	1261	20.22	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
64	20241022	090845	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1512	-11	5	-0.72	724934	479	0.69	1537	1537	1510	1979	1067	1523	1513.43	0.00	0	28	1567	1545	1519	1497	1471	1532	1484	140	456	500	1060	1	1	28048252	424	-2.58	0.73	12	0.00	-586.00	2069.00	3295	20231212	-54.11	1261	20240805	19.90	2265	-33.25	20240102	1261	19.90	20240805	3295	-54.11	20231212	1261	19.90	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
65	20241021	160837	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1523	4	2	0.26	104870614	69388	527.63	1524	1541	1493	1974	1064	1519	1511.37	0.00	0	3038	1561	1539	1522	1500	1483	1531	1492	140	455	500	1060	1	1	28048252	427	-2.60	0.74	12	0.25	-586.00	2069.00	3295	20231212	-53.78	1261	20240805	20.78	2265	-32.76	20240102	1261	20.78	20240805	3295	-53.78	20231212	1261	20.78	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
66	20241021	150842	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1502	-17	5	-1.12	98713485	65298	496.52	1524	1541	1493	1974	1064	1519	1511.74	0.00	0	3325	1561	1539	1522	1500	1483	1531	1492	140	455	500	1060	1	1	28048252	421	-2.56	0.73	12	0.23	-586.00	2069.00	3295	20231212	-54.42	1261	20240805	19.11	2265	-33.69	20240102	1261	19.11	20240805	3295	-54.42	20231212	1261	19.11	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
67	20241021	140844	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1502	-17	5	-1.12	98438559	65115	495.13	1524	1541	1493	1974	1064	1519	1511.76	0.00	0	3325	1561	1539	1522	1500	1483	1531	1492	140	455	500	1060	1	1	28048252	421	-2.56	0.73	12	0.23	-586.00	2069.00	3295	20231212	-54.42	1261	20240805	19.11	2265	-33.69	20240102	1261	19.11	20240805	3295	-54.42	20231212	1261	19.11	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
68	20241021	130842	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1502	-17	5	-1.12	97644458	64586	491.11	1524	1541	1493	1974	1064	1519	1511.85	0.00	0	3325	1561	1539	1522	1500	1483	1531	1492	140	455	500	1060	1	1	28048252	421	-2.56	0.73	12	0.23	-586.00	2069.00	3295	20231212	-54.42	1261	20240805	19.11	2265	-33.69	20240102	1261	19.11	20240805	3295	-54.42	20231212	1261	19.11	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
69	20241021	120842	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1498	-21	5	-1.38	93219493	61644	468.74	1524	1541	1493	1974	1064	1519	1512.22	0.00	0	3325	1561	1539	1522	1500	1483	1531	1492	140	455	500	1060	1	1	28048252	420	-2.56	0.72	12	0.22	-586.00	2069.00	3295	20231212	-54.54	1261	20240805	18.79	2265	-33.86	20240102	1261	18.79	20240805	3295	-54.54	20231212	1261	18.79	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
70	20241021	110837	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1498	-21	5	-1.38	57441797	37863	287.91	1524	1541	1493	1974	1064	1519	1517.10	0.00	0	2066	1561	1539	1522	1500	1483	1531	1492	140	455	500	1060	1	1	28048252	420	-2.56	0.72	12	0.13	-586.00	2069.00	3295	20231212	-54.54	1261	20240805	18.79	2265	-33.86	20240102	1261	18.79	20240805	3295	-54.54	20231212	1261	18.79	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
71	20241021	100841	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1521	2	2	0.13	19026270	12551	95.44	1524	1524	1510	1974	1064	1519	1515.92	0.00	0	1044	1561	1539	1522	1500	1483	1531	1492	140	455	500	1060	1	1	28048252	427	-2.60	0.74	12	0.04	-586.00	2069.00	3295	20231212	-53.84	1261	20240805	20.62	2265	-32.85	20240102	1261	20.62	20240805	3295	-53.84	20231212	1261	20.62	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
72	20241021	090839	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1520	1	2	0.07	304373	200	1.52	1524	1524	1520	1974	1064	1519	1521.87	0.00	0	29	1561	1539	1522	1500	1483	1531	1492	140	455	500	1060	1	1	28048252	426	-2.59	0.73	12	0.00	-586.00	2069.00	3295	20231212	-53.87	1261	20240805	20.54	2265	-32.89	20240102	1261	20.54	20240805	3295	-53.87	20231212	1261	20.54	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
73	20241018	160838	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1519	-15	5	-0.98	19963169	13151	51.59	1534	1544	1505	1994	1074	1534	1518.00	0.00	0	-778	1575	1554	1535	1514	1495	1565	1525	140	460	500	1070	1	1	28048252	426	-2.59	0.73	12	0.05	-586.00	2069.00	3295	20231212	-53.90	1261	20240805	20.46	2265	-32.94	20240102	1261	20.46	20240805	3295	-53.90	20231212	1261	20.46	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
74	20241018	150900	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1515	-19	5	-1.24	15421434	10151	39.83	1534	1544	1505	1994	1074	1534	1519.20	0.00	0	-470	1575	1554	1535	1514	1495	1565	1525	140	460	500	1070	1	1	28048252	425	-2.59	0.73	12	0.04	-586.00	2069.00	3295	20231212	-54.02	1261	20240805	20.14	2265	-33.11	20240102	1261	20.14	20240805	3295	-54.02	20231212	1261	20.14	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
75	20241018	140902	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1507	-27	5	-1.76	12990062	8543	33.52	1534	1544	1505	1994	1074	1534	1520.55	0.00	0	-465	1575	1554	1535	1514	1495	1565	1525	140	460	500	1070	1	1	28048252	423	-2.57	0.73	12	0.03	-586.00	2069.00	3295	20231212	-54.26	1261	20240805	19.51	2265	-33.47	20240102	1261	19.51	20240805	3295	-54.26	20231212	1261	19.51	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
76	20241018	130846	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1509	-25	5	-1.63	11601807	7621	29.90	1534	1544	1509	1994	1074	1534	1522.35	0.00	0	-465	1575	1554	1535	1514	1495	1565	1525	140	460	500	1070	1	1	28048252	423	-2.58	0.73	12	0.03	-586.00	2069.00	3295	20231212	-54.20	1261	20240805	19.67	2265	-33.38	20240102	1261	19.67	20240805	3295	-54.20	20231212	1261	19.67	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
77	20241018	120858	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1510	-24	5	-1.56	10421259	6839	26.83	1534	1544	1509	1994	1074	1534	1523.80	0.00	0	-465	1575	1554	1535	1514	1495	1565	1525	140	460	500	1070	1	1	28048252	424	-2.58	0.73	12	0.02	-586.00	2069.00	3295	20231212	-54.17	1261	20240805	19.75	2265	-33.33	20240102	1261	19.75	20240805	3295	-54.17	20231212	1261	19.75	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
78	20241018	110853	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1511	-23	5	-1.50	9906374	6498	25.49	1534	1544	1511	1994	1074	1534	1524.53	0.00	0	-460	1575	1554	1535	1514	1495	1565	1525	140	460	500	1070	1	1	28048252	424	-2.58	0.73	12	0.02	-586.00	2069.00	3295	20231212	-54.14	1261	20240805	19.83	2265	-33.29	20240102	1261	19.83	20240805	3295	-54.14	20231212	1261	19.83	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
79	20241018	100841	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1528	-6	5	-0.39	1782096	1163	4.56	1534	1544	1523	1994	1074	1534	1532.33	0.00	0	-321	1575	1554	1535	1514	1495	1565	1525	140	460	500	1070	1	1	28048252	429	-2.61	0.74	12	0.00	-586.00	2069.00	3295	20231212	-53.63	1261	20240805	21.17	2265	-32.54	20240102	1261	21.17	20240805	3295	-53.63	20231212	1261	21.17	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
80	20241018	090843	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1525	-9	5	-0.59	186178	122	0.48	1534	1534	1523	1994	1074	1534	1526.05	0.00	0	-2	1575	1554	1535	1514	1495	1565	1525	140	460	500	1070	1	1	28048252	428	-2.60	0.74	12	0.00	-586.00	2069.00	3295	20231212	-53.72	1261	20240805	20.94	2265	-32.67	20240102	1261	20.94	20240805	3295	-53.72	20231212	1261	20.94	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
81	20241017	160841	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1534	18	2	1.19	38970888	25489	41.91	1520	1556	1516	1970	1062	1516	1528.93	0.00	0	326	1550	1532	1512	1494	1474	1523	1485	140	454	500	1060	1	1	28048252	430	-2.62	0.74	12	0.09	-586.00	2069.00	3295	20231212	-53.44	1261	20240805	21.65	2265	-32.27	20240102	1261	21.65	20240805	3295	-53.44	20231212	1261	21.65	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
82	20241017	150843	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1534	18	2	1.19	38638044	25272	41.55	1520	1556	1516	1970	1062	1516	1528.89	0.00	0	338	1550	1532	1512	1494	1474	1523	1485	140	454	500	1060	1	1	28048252	430	-2.62	0.74	12	0.09	-586.00	2069.00	3295	20231212	-53.44	1261	20240805	21.65	2265	-32.27	20240102	1261	21.65	20240805	3295	-53.44	20231212	1261	21.65	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
83	20241017	140845	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1534	18	2	1.19	36478170	23861	39.23	1520	1556	1516	1970	1062	1516	1528.78	0.00	0	38	1550	1532	1512	1494	1474	1523	1485	140	454	500	1060	1	1	28048252	430	-2.62	0.74	12	0.09	-586.00	2069.00	3295	20231212	-53.44	1261	20240805	21.65	2265	-32.27	20240102	1261	21.65	20240805	3295	-53.44	20231212	1261	21.65	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
84	20241017	130843	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1531	15	2	0.99	18388841	12070	19.84	1520	1556	1516	1970	1062	1516	1523.52	0.00	0	241	1550	1532	1512	1494	1474	1523	1485	140	454	500	1060	1	1	28048252	429	-2.61	0.74	12	0.04	-586.00	2069.00	3295	20231212	-53.54	1261	20240805	21.41	2265	-32.41	20240102	1261	21.41	20240805	3295	-53.54	20231212	1261	21.41	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
85	20241017	120846	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1534	18	2	1.19	17362837	11400	18.74	1520	1556	1516	1970	1062	1516	1523.06	0.00	0	241	1550	1532	1512	1494	1474	1523	1485	140	454	500	1060	1	1	28048252	430	-2.62	0.74	12	0.04	-586.00	2069.00	3295	20231212	-53.44	1261	20240805	21.65	2265	-32.27	20240102	1261	21.65	20240805	3295	-53.44	20231212	1261	21.65	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
86	20241017	110846	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1530	14	2	0.92	15860528	10420	17.13	1520	1556	1516	1970	1062	1516	1522.12	0.00	0	231	1550	1532	1512	1494	1474	1523	1485	140	454	500	1060	1	1	28048252	429	-2.61	0.74	12	0.04	-586.00	2069.00	3295	20231212	-53.57	1261	20240805	21.33	2265	-32.45	20240102	1261	21.33	20240805	3295	-53.57	20231212	1261	21.33	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
87	20241017	100843	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1528	12	2	0.79	14932768	9814	16.14	1520	1556	1516	1970	1062	1516	1521.58	0.00	0	231	1550	1532	1512	1494	1474	1523	1485	140	454	500	1060	1	1	28048252	429	-2.61	0.74	12	0.03	-586.00	2069.00	3295	20231212	-53.63	1261	20240805	21.17	2265	-32.54	20240102	1261	21.17	20240805	3295	-53.63	20231212	1261	21.17	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
88	20241017	090837	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1520	4	2	0.26	1481374	975	1.60	1520	1556	1516	1970	1062	1516	1519.36	0.00	0	33	1550	1532	1512	1494	1474	1523	1485	140	454	500	1060	1	1	28048252	426	-2.59	0.73	12	0.00	-586.00	2069.00	3295	20231212	-53.87	1261	20240805	20.54	2265	-32.89	20240102	1261	20.54	20240805	3295	-53.87	20231212	1261	20.54	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
89	20241016	160834	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1516	-14	5	-0.92	91565543	60822	329.84	1520	1530	1492	1989	1071	1530	1505.47	0.00	0	-80	1570	1549	1525	1504	1480	1538	1493	140	459	500	1070	1	1	28048252	425	-2.59	0.73	12	0.22	-586.00	2069.00	3295	20231212	-53.99	1261	20240805	20.22	2265	-33.07	20240102	1261	20.22	20240805	3295	-53.99	20231212	1261	20.22	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
90	20241016	150838	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1504	-26	5	-1.70	89809447	59656	323.51	1520	1530	1492	1989	1071	1530	1505.46	0.00	0	410	1570	1549	1525	1504	1480	1538	1493	140	459	500	1070	1	1	28048252	422	-2.57	0.73	12	0.21	-586.00	2069.00	3295	20231212	-54.36	1261	20240805	19.27	2265	-33.60	20240102	1261	19.27	20240805	3295	-54.36	20231212	1261	19.27	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
91	20241016	140839	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1503	-27	5	-1.76	86314564	57333	310.92	1520	1530	1492	1989	1071	1530	1505.50	0.00	0	470	1570	1549	1525	1504	1480	1538	1493	140	459	500	1070	1	1	28048252	422	-2.56	0.73	12	0.20	-586.00	2069.00	3295	20231212	-54.39	1261	20240805	19.19	2265	-33.64	20240102	1261	19.19	20240805	3295	-54.39	20231212	1261	19.19	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
92	20241016	130835	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1500	-30	5	-1.96	57130549	37946	205.78	1520	1530	1492	1989	1071	1530	1505.58	0.00	0	-699	1570	1549	1525	1504	1480	1538	1493	140	459	500	1070	1	1	28048252	421	-2.56	0.72	12	0.14	-586.00	2069.00	3295	20231212	-54.48	1261	20240805	18.95	2265	-33.77	20240102	1261	18.95	20240805	3295	-54.48	20231212	1261	18.95	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
93	20241016	120836	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1511	-19	5	-1.24	19062201	12671	68.71	1520	1530	1492	1989	1071	1530	1504.40	0.00	0	-269	1570	1549	1525	1504	1480	1538	1493	140	459	500	1070	1	1	28048252	424	-2.58	0.73	12	0.05	-586.00	2069.00	3295	20231212	-54.14	1261	20240805	19.83	2265	-33.29	20240102	1261	19.83	20240805	3295	-54.14	20231212	1261	19.83	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
94	20241016	110834	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1529	-1	5	-0.07	13680160	9111	49.41	1520	1530	1492	1989	1071	1530	1501.50	0.00	0	43	1570	1549	1525	1504	1480	1538	1493	140	459	500	1070	1	1	28048252	429	-2.61	0.74	12	0.03	-586.00	2069.00	3295	20231212	-53.60	1261	20240805	21.25	2265	-32.49	20240102	1261	21.25	20240805	3295	-53.60	20231212	1261	21.25	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
95	20241016	100834	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1517	-13	5	-0.85	11828592	7887	42.77	1520	1524	1492	1989	1071	1530	1499.76	0.00	0	160	1570	1549	1525	1504	1480	1538	1493	140	459	500	1070	1	1	28048252	425	-2.59	0.73	12	0.03	-586.00	2069.00	3295	20231212	-53.96	1261	20240805	20.30	2265	-33.02	20240102	1261	20.30	20240805	3295	-53.96	20231212	1261	20.30	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
96	20241016	090836	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1510	-20	5	-1.31	653590	430	2.33	1520	1520	1510	1989	1071	1530	1519.98	0.00	0	-124	1570	1549	1525	1504	1480	1538	1493	140	459	500	1070	1	1	28048252	424	-2.58	0.73	12	0.00	-586.00	2069.00	3295	20231212	-54.17	1261	20240805	19.75	2265	-33.33	20240102	1261	19.75	20240805	3295	-54.17	20231212	1261	19.75	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
97	20241015	160831	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1530	-10	5	-0.65	27673214	18214	53.58	1543	1546	1501	2000	1078	1540	1519.34	0.00	0	-871	1589	1564	1518	1493	1447	1577	1506	140	460	500	1070	1	1	28048252	429	-2.61	0.74	12	0.06	-586.00	2069.00	3295	20231212	-53.57	1261	20240805	21.33	2265	-32.45	20240102	1261	21.33	20240805	3295	-53.57	20231212	1261	21.33	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
98	20241015	150838	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1535	-5	5	-0.32	26337383	17341	51.01	1543	1546	1501	2000	1078	1540	1518.79	0.00	0	-613	1589	1564	1518	1493	1447	1577	1506	140	460	500	1070	1	1	28048252	431	-2.62	0.74	12	0.06	-586.00	2069.00	3295	20231212	-53.41	1261	20240805	21.73	2265	-32.23	20240102	1261	21.73	20240805	3295	-53.41	20231212	1261	21.73	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
99	20241015	140836	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1535	-5	5	-0.32	26272864	17299	50.89	1543	1546	1501	2000	1078	1540	1518.75	0.00	0	-613	1589	1564	1518	1493	1447	1577	1506	140	460	500	1070	1	1	28048252	431	-2.62	0.74	12	0.06	-586.00	2069.00	3295	20231212	-53.41	1261	20240805	21.73	2265	-32.23	20240102	1261	21.73	20240805	3295	-53.41	20231212	1261	21.73	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
100	20241015	130834	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1517	-23	5	-1.49	20605718	13616	40.05	1543	1543	1501	2000	1078	1540	1513.35	0.00	0	-21	1589	1564	1518	1493	1447	1577	1506	140	460	500	1070	1	1	28048252	425	-2.59	0.73	12	0.05	-586.00	2069.00	3295	20231212	-53.96	1261	20240805	20.30	2265	-33.02	20240102	1261	20.30	20240805	3295	-53.96	20231212	1261	20.30	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
101	20241015	120835	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1517	-23	5	-1.49	16907115	11173	32.87	1543	1543	1501	2000	1078	1540	1513.21	0.00	0	14	1589	1564	1518	1493	1447	1577	1506	140	460	500	1070	1	1	28048252	425	-2.59	0.73	12	0.04	-586.00	2069.00	3295	20231212	-53.96	1261	20240805	20.30	2265	-33.02	20240102	1261	20.30	20240805	3295	-53.96	20231212	1261	20.30	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
102	20241015	110844	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1512	-28	5	-1.82	16728106	11055	32.52	1543	1543	1501	2000	1078	1540	1513.17	0.00	0	45	1589	1564	1518	1493	1447	1577	1506	140	460	500	1070	1	1	28048252	424	-2.58	0.73	12	0.04	-586.00	2069.00	3295	20231212	-54.11	1261	20240805	19.90	2265	-33.25	20240102	1261	19.90	20240805	3295	-54.11	20231212	1261	19.90	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
103	20241015	100837	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1522	-18	5	-1.17	14781873	9768	28.73	1543	1543	1501	2000	1078	1540	1513.30	0.00	0	34	1589	1564	1518	1493	1447	1577	1506	140	460	500	1070	1	1	28048252	427	-2.60	0.74	12	0.03	-586.00	2069.00	3295	20231212	-53.81	1261	20240805	20.70	2265	-32.80	20240102	1261	20.70	20240805	3295	-53.81	20231212	1261	20.70	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
104	20241015	090833	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1530	-10	5	-0.65	891658	581	1.71	1543	1543	1530	2000	1078	1540	1534.70	0.00	0	-241	1589	1564	1518	1493	1447	1577	1506	140	460	500	1070	1	1	28048252	429	-2.61	0.74	12	0.00	-586.00	2069.00	3295	20231212	-53.57	1261	20240805	21.33	2265	-32.45	20240102	1261	21.33	20240805	3295	-53.57	20231212	1261	21.33	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
105	20241014	160814	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1540	63	2	4.27	50442535	33994	209.31	1479	1543	1472	1920	1034	1477	1483.87	0.00	0	201	1539	1508	1489	1458	1439	1498	1448	140	443	500	1030	1	1	28048252	432	-2.63	0.74	12	0.12	-586.00	2069.00	3295	20231212	-53.26	1261	20240805	22.13	2265	-32.01	20240102	1261	22.13	20240805	3295	-53.26	20231212	1261	22.13	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
106	20241014	150824	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1500	23	2	1.56	48712807	32857	202.31	1479	1500	1472	1920	1034	1477	1482.57	0.00	0	323	1539	1508	1489	1458	1439	1498	1448	140	443	500	1030	1	1	28048252	421	-2.56	0.72	12	0.12	-586.00	2069.00	3295	20231212	-54.48	1261	20240805	18.95	2265	-33.77	20240102	1261	18.95	20240805	3295	-54.48	20231212	1261	18.95	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
107	20241014	140824	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1476	-1	5	-0.07	39051242	26362	162.32	1479	1494	1472	1920	1034	1477	1481.35	0.00	0	122	1539	1508	1489	1458	1439	1498	1448	140	443	500	1030	1	1	28048252	414	-2.52	0.71	12	0.09	-586.00	2069.00	3295	20231212	-55.20	1261	20240805	17.05	2265	-34.83	20240102	1261	17.05	20240805	3295	-55.20	20231212	1261	17.05	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
108	20241014	130823	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1479	2	2	0.14	34694911	23410	144.14	1479	1494	1476	1920	1034	1477	1482.06	0.00	0	122	1539	1508	1489	1458	1439	1498	1448	140	443	500	1030	1	1	28048252	415	-2.52	0.71	12	0.08	-586.00	2069.00	3295	20231212	-55.11	1261	20240805	17.29	2265	-34.70	20240102	1261	17.29	20240805	3295	-55.11	20231212	1261	17.29	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
109	20241014	120816	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1482	5	2	0.34	32205201	21727	133.78	1479	1494	1476	1920	1034	1477	1482.27	0.00	0	122	1539	1508	1489	1458	1439	1498	1448	140	443	500	1030	1	1	28048252	416	-2.53	0.72	12	0.08	-586.00	2069.00	3295	20231212	-55.02	1261	20240805	17.53	2265	-34.57	20240102	1261	17.53	20240805	3295	-55.02	20231212	1261	17.53	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
110	20241014	110815	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1483	6	2	0.41	31969857	21568	132.80	1479	1494	1476	1920	1034	1477	1482.28	0.00	0	122	1539	1508	1489	1458	1439	1498	1448	140	443	500	1030	1	1	28048252	416	-2.53	0.72	12	0.08	-586.00	2069.00	3295	20231212	-54.99	1261	20240805	17.61	2265	-34.53	20240102	1261	17.61	20240805	3295	-54.99	20231212	1261	17.61	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
111	20241014	100815	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1494	17	2	1.15	16001662	10796	66.47	1479	1494	1476	1920	1034	1477	1482.18	0.00	0	198	1539	1508	1489	1458	1439	1498	1448	140	443	500	1030	1	1	28048252	419	-2.55	0.72	12	0.04	-586.00	2069.00	3295	20231212	-54.66	1261	20240805	18.48	2265	-34.04	20240102	1261	18.48	20240805	3295	-54.66	20231212	1261	18.48	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
112	20241014	090820	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1478	1	2	0.07	695255	470	2.89	1479	1480	1476	1920	1034	1477	1479.27	0.00	0	149	1539	1508	1489	1458	1439	1498	1448	140	443	500	1030	1	1	28048252	415	-2.52	0.71	12	0.00	-586.00	2069.00	3295	20231212	-55.14	1261	20240805	17.21	2265	-34.75	20240102	1261	17.21	20240805	3295	-55.14	20231212	1261	17.21	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
113	20241011	160801	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1477	-24	5	-1.60	24167298	16241	82.29	1520	1520	1470	1951	1051	1501	1488.04	0.00	0	258	1530	1515	1507	1492	1484	1511	1488	140	450	500	1050	1	1	28048252	414	-2.52	0.71	12	0.06	-586.00	2069.00	3295	20231212	-55.17	1261	20240805	17.13	2265	-34.79	20240102	1261	17.13	20240805	3295	-55.17	20231212	1261	17.13	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
114	20241011	150815	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1479	-22	5	-1.47	23499402	15789	80.00	1520	1520	1470	1951	1051	1501	1488.34	0.00	0	587	1530	1515	1507	1492	1484	1511	1488	140	450	500	1050	1	1	28048252	415	-2.52	0.71	12	0.06	-586.00	2069.00	3295	20231212	-55.11	1261	20240805	17.29	2265	-34.70	20240102	1261	17.29	20240805	3295	-55.11	20231212	1261	17.29	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
115	20241011	140817	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1480	-21	5	-1.40	21618294	14518	73.56	1520	1520	1470	1951	1051	1501	1489.07	0.00	0	885	1530	1515	1507	1492	1484	1511	1488	140	450	500	1050	1	1	28048252	415	-2.53	0.72	12	0.05	-586.00	2069.00	3295	20231212	-55.08	1261	20240805	17.37	2265	-34.66	20240102	1261	17.37	20240805	3295	-55.08	20231212	1261	17.37	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
116	20241011	130818	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1482	-19	5	-1.27	20047373	13457	68.19	1520	1520	1470	1951	1051	1501	1489.74	0.00	0	885	1530	1515	1507	1492	1484	1511	1488	140	450	500	1050	1	1	28048252	416	-2.53	0.72	12	0.05	-586.00	2069.00	3295	20231212	-55.02	1261	20240805	17.53	2265	-34.57	20240102	1261	17.53	20240805	3295	-55.02	20231212	1261	17.53	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
117	20241011	120812	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1482	-19	5	-1.27	18790539	12612	63.90	1520	1520	1470	1951	1051	1501	1489.89	0.00	0	885	1530	1515	1507	1492	1484	1511	1488	140	450	500	1050	1	1	28048252	416	-2.53	0.72	12	0.04	-586.00	2069.00	3295	20231212	-55.02	1261	20240805	17.53	2265	-34.57	20240102	1261	17.53	20240805	3295	-55.02	20231212	1261	17.53	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
118	20241011	110812	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1492	-9	5	-0.60	17931048	12032	60.96	1520	1520	1470	1951	1051	1501	1490.28	0.00	0	891	1530	1515	1507	1492	1484	1511	1488	140	450	500	1050	1	1	28048252	418	-2.55	0.72	12	0.04	-586.00	2069.00	3295	20231212	-54.72	1261	20240805	18.32	2265	-34.13	20240102	1261	18.32	20240805	3295	-54.72	20231212	1261	18.32	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
119	20241011	100820	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1486	-15	5	-1.00	13991435	9379	47.52	1520	1520	1470	1951	1051	1501	1491.78	0.00	0	797	1530	1515	1507	1492	1484	1511	1488	140	450	500	1050	1	1	28048252	417	-2.54	0.72	12	0.03	-586.00	2069.00	3295	20231212	-54.90	1261	20240805	17.84	2265	-34.39	20240102	1261	17.84	20240805	3295	-54.90	20231212	1261	17.84	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
120	20241011	090817	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1520	19	2	1.27	7600	5	0.03	1520	1520	1520	1951	1051	1501	1520.00	0.00	0	0	1530	1515	1507	1492	1484	1511	1488	140	450	500	1050	1	1	28048252	426	-2.59	0.73	12	0.00	-586.00	2069.00	3295	20231212	-53.87	1261	20240805	20.54	2265	-32.89	20240102	1261	20.54	20240805	3295	-53.87	20231212	1261	20.54	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
121	20241010	160833	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1501	-15	5	-0.99	29646763	19736	300.62	1516	1522	1499	1970	1062	1516	1502.17	0.00	0	305	1536	1526	1520	1510	1504	1531	1515	140	454	500	1060	1	1	28048252	421	-2.56	0.73	12	0.07	-586.00	2069.00	3295	20231212	-54.45	1261	20240805	19.03	2265	-33.73	20240102	1261	19.03	20240805	3295	-54.45	20231212	1261	19.03	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
122	20241010	150847	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1503	-13	5	-0.86	29191600	19433	296.01	1516	1522	1499	1970	1062	1516	1502.17	0.00	0	495	1536	1526	1520	1510	1504	1531	1515	140	454	500	1060	1	1	28048252	422	-2.56	0.73	12	0.07	-586.00	2069.00	3295	20231212	-54.39	1261	20240805	19.19	2265	-33.64	20240102	1261	19.19	20240805	3295	-54.39	20231212	1261	19.19	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
123	20241010	140841	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1502	-14	5	-0.92	28328880	18859	287.27	1516	1522	1499	1970	1062	1516	1502.14	0.00	0	495	1536	1526	1520	1510	1504	1531	1515	140	454	500	1060	1	1	28048252	421	-2.56	0.73	12	0.07	-586.00	2069.00	3295	20231212	-54.42	1261	20240805	19.11	2265	-33.69	20240102	1261	19.11	20240805	3295	-54.42	20231212	1261	19.11	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
124	20241010	130838	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1504	-12	5	-0.79	28292810	18835	286.90	1516	1522	1499	1970	1062	1516	1502.14	0.00	0	495	1536	1526	1520	1510	1504	1531	1515	140	454	500	1060	1	1	28048252	422	-2.57	0.73	12	0.07	-586.00	2069.00	3295	20231212	-54.36	1261	20240805	19.27	2265	-33.60	20240102	1261	19.27	20240805	3295	-54.36	20231212	1261	19.27	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
125	20241010	120839	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1501	-15	5	-0.99	27860828	18547	282.51	1516	1522	1499	1970	1062	1516	1502.17	0.00	0	397	1536	1526	1520	1510	1504	1531	1515	140	454	500	1060	1	1	28048252	421	-2.56	0.73	12	0.07	-586.00	2069.00	3295	20231212	-54.45	1261	20240805	19.03	2265	-33.73	20240102	1261	19.03	20240805	3295	-54.45	20231212	1261	19.03	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
126	20241010	110838	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1503	-13	5	-0.86	5839369	3862	58.83	1516	1522	1503	1970	1062	1516	1512.01	0.00	0	-324	1536	1526	1520	1510	1504	1531	1515	140	454	500	1060	1	1	28048252	422	-2.56	0.73	12	0.01	-586.00	2069.00	3295	20231212	-54.39	1261	20240805	19.19	2265	-33.64	20240102	1261	19.19	20240805	3295	-54.39	20231212	1261	19.19	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
127	20241010	100837	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1512	-4	5	-0.26	3382105	2231	33.98	1516	1522	1512	1970	1062	1516	1515.96	0.00	0	-267	1536	1526	1520	1510	1504	1531	1515	140	454	500	1060	1	1	28048252	424	-2.58	0.73	12	0.01	-586.00	2069.00	3295	20231212	-54.11	1261	20240805	19.90	2265	-33.25	20240102	1261	19.90	20240805	3295	-54.11	20231212	1261	19.90	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
128	20241010	090841	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1516	0	3	0.00	1194623	788	12.00	1516	1517	1516	1970	1062	1516	1516.02	0.00	0	-14	1536	1526	1520	1510	1504	1531	1515	140	454	500	1060	1	1	28048252	425	-2.59	0.73	12	0.00	-586.00	2069.00	3295	20231212	-53.99	1261	20240805	20.22	2265	-33.07	20240102	1261	20.22	20240805	3295	-53.99	20231212	1261	20.22	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
129	20241008	160832	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1516	-14	5	-0.92	9968452	6565	15.70	1514	1530	1514	1989	1071	1530	1518.42	0.00	0	-1043	1564	1547	1531	1514	1498	1539	1506	140	459	500	1070	1	1	28048252	425	-2.59	0.73	12	0.02	-586.00	2069.00	3295	20231212	-53.99	1261	20240805	20.22	2265	-33.07	20240102	1261	20.22	20240805	3295	-53.99	20231212	1261	20.22	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
130	20241008	150838	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1516	-14	5	-0.92	8158348	5371	12.85	1514	1530	1514	1989	1071	1530	1518.96	0.00	0	-849	1564	1547	1531	1514	1498	1539	1506	140	459	500	1070	1	1	28048252	425	-2.59	0.73	12	0.02	-586.00	2069.00	3295	20231212	-53.99	1261	20240805	20.22	2265	-33.07	20240102	1261	20.22	20240805	3295	-53.99	20231212	1261	20.22	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
131	20241008	140835	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1516	-14	5	-0.92	6758197	4448	10.64	1514	1530	1514	1989	1071	1530	1519.38	0.00	0	-769	1564	1547	1531	1514	1498	1539	1506	140	459	500	1070	1	1	28048252	425	-2.59	0.73	12	0.02	-586.00	2069.00	3295	20231212	-53.99	1261	20240805	20.22	2265	-33.07	20240102	1261	20.22	20240805	3295	-53.99	20231212	1261	20.22	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
132	20241008	130833	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1519	-11	5	-0.72	5250110	3454	8.26	1514	1530	1514	1989	1071	1530	1520.01	0.00	0	-533	1564	1547	1531	1514	1498	1539	1506	140	459	500	1070	1	1	28048252	426	-2.59	0.73	12	0.01	-586.00	2069.00	3295	20231212	-53.90	1261	20240805	20.46	2265	-32.94	20240102	1261	20.46	20240805	3295	-53.90	20231212	1261	20.46	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
133	20241008	120835	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1519	-11	5	-0.72	5242516	3449	8.25	1514	1530	1514	1989	1071	1530	1520.01	0.00	0	-529	1564	1547	1531	1514	1498	1539	1506	140	459	500	1070	1	1	28048252	426	-2.59	0.73	12	0.01	-586.00	2069.00	3295	20231212	-53.90	1261	20240805	20.46	2265	-32.94	20240102	1261	20.46	20240805	3295	-53.90	20231212	1261	20.46	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
134	20241008	110833	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1518	-12	5	-0.78	4138867	2722	6.51	1514	1530	1514	1989	1071	1530	1520.52	0.00	0	-478	1564	1547	1531	1514	1498	1539	1506	140	459	500	1070	1	1	28048252	426	-2.59	0.73	12	0.01	-586.00	2069.00	3295	20231212	-53.93	1261	20240805	20.38	2265	-32.98	20240102	1261	20.38	20240805	3295	-53.93	20231212	1261	20.38	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
135	20241008	100835	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1522	-8	5	-0.52	857239	563	1.35	1514	1530	1514	1989	1071	1530	1522.63	0.00	0	-361	1564	1547	1531	1514	1498	1539	1506	140	459	500	1070	1	1	28048252	427	-2.60	0.74	12	0.00	-586.00	2069.00	3295	20231212	-53.81	1261	20240805	20.70	2265	-32.80	20240102	1261	20.70	20240805	3295	-53.81	20231212	1261	20.70	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
136	20241008	090834	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1520	-10	5	-0.65	240801	159	0.38	1514	1529	1514	1989	1071	1530	1514.47	0.00	0	-10	1564	1547	1531	1514	1498	1539	1506	140	459	500	1070	1	1	28048252	426	-2.59	0.73	12	0.00	-586.00	2069.00	3295	20231212	-53.87	1261	20240805	20.54	2265	-32.89	20240102	1261	20.54	20240805	3295	-53.87	20231212	1261	20.54	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
137	20241007	160843	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1530	-10	5	-0.65	63808548	41811	111.86	1540	1548	1515	2000	1078	1540	1526.12	0.00	0	-556	1611	1575	1555	1519	1499	1565	1509	140	460	500	1070	1	1	28048252	429	-2.61	0.74	12	0.15	-586.00	2069.00	3295	20231212	-53.57	1261	20240805	21.33	2265	-32.45	20240102	1261	21.33	20240805	3295	-53.57	20231212	1261	21.33	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
138	20241007	150806	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1523	-17	5	-1.10	63425362	41559	111.19	1540	1548	1520	2000	1078	1540	1526.15	0.00	0	-536	1611	1575	1555	1519	1499	1565	1509	140	460	500	1070	1	1	28048252	427	-2.60	0.74	12	0.15	-586.00	2069.00	3295	20231212	-53.78	1261	20240805	20.78	2265	-32.76	20240102	1261	20.78	20240805	3295	-53.78	20231212	1261	20.78	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
139	20241007	140838	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1525	-15	5	-0.97	50356347	32975	88.22	1540	1548	1522	2000	1078	1540	1527.11	0.00	0	-536	1611	1575	1555	1519	1499	1565	1509	140	460	500	1070	1	1	28048252	428	-2.60	0.74	12	0.12	-586.00	2069.00	3295	20231212	-53.72	1261	20240805	20.94	2265	-32.67	20240102	1261	20.94	20240805	3295	-53.72	20231212	1261	20.94	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
140	20241007	130804	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1538	-2	5	-0.13	44179472	28925	77.39	1540	1548	1522	2000	1078	1540	1527.38	0.00	0	-243	1611	1575	1555	1519	1499	1565	1509	140	460	500	1070	1	1	28048252	431	-2.62	0.74	12	0.10	-586.00	2069.00	3295	20231212	-53.32	1261	20240805	21.97	2265	-32.10	20240102	1261	21.97	20240805	3295	-53.32	20231212	1261	21.97	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
141	20241007	120841	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1523	-17	5	-1.10	36487261	23880	63.89	1540	1548	1522	2000	1078	1540	1527.94	0.00	0	-362	1611	1575	1555	1519	1499	1565	1509	140	460	500	1070	1	1	28048252	427	-2.60	0.74	12	0.09	-586.00	2069.00	3295	20231212	-53.78	1261	20240805	20.78	2265	-32.76	20240102	1261	20.78	20240805	3295	-53.78	20231212	1261	20.78	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
142	20241007	110754	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1526	-14	5	-0.91	12529587	8181	21.89	1540	1548	1526	2000	1078	1540	1531.55	0.00	0	-452	1611	1575	1555	1519	1499	1565	1509	140	460	500	1070	1	1	28048252	428	-2.60	0.74	12	0.03	-586.00	2069.00	3295	20231212	-53.69	1261	20240805	21.02	2265	-32.63	20240102	1261	21.02	20240805	3295	-53.69	20231212	1261	21.02	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
143	20241007	100754	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1528	-12	5	-0.78	11209767	7317	19.58	1540	1548	1526	2000	1078	1540	1532.02	0.00	0	-440	1611	1575	1555	1519	1499	1565	1509	140	460	500	1070	1	1	28048252	429	-2.61	0.74	12	0.03	-586.00	2069.00	3295	20231212	-53.63	1261	20240805	21.17	2265	-32.54	20240102	1261	21.17	20240805	3295	-53.63	20231212	1261	21.17	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
144	20241007	090829	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1543	3	2	0.19	894765	585	1.57	1540	1548	1526	2000	1078	1540	1529.51	0.00	0	-155	1611	1575	1555	1519	1499	1565	1509	140	460	500	1070	1	1	28048252	433	-2.63	0.75	12	0.00	-586.00	2069.00	3295	20231212	-53.17	1261	20240805	22.36	2265	-31.88	20240102	1261	22.36	20240805	3295	-53.17	20231212	1261	22.36	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
145	20241004	160731	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1540	-31	5	-1.97	57879776	37378	192.59	1555	1591	1535	2040	1100	1571	1548.50	0.00	0	136	1603	1586	1575	1558	1547	1581	1553	140	469	500	1090	1	1	28048252	432	-2.63	0.74	12	0.13	-586.00	2069.00	3295	20231212	-53.26	1261	20240805	22.13	2265	-32.01	20240102	1261	22.13	20240805	3295	-53.26	20231212	1261	22.13	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
146	20241004	150743	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1540	-31	5	-1.97	55278156	35685	183.87	1555	1591	1537	2040	1100	1571	1549.06	0.00	0	310	1603	1586	1575	1558	1547	1581	1553	140	469	500	1090	1	1	28048252	432	-2.63	0.74	12	0.13	-586.00	2069.00	3295	20231212	-53.26	1261	20240805	22.13	2265	-32.01	20240102	1261	22.13	20240805	3295	-53.26	20231212	1261	22.13	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
147	20241004	140736	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1545	-26	5	-1.65	51885676	33482	172.52	1555	1591	1537	2040	1100	1571	1549.66	0.00	0	346	1603	1586	1575	1558	1547	1581	1553	140	469	500	1090	1	1	28048252	433	-2.64	0.75	12	0.12	-586.00	2069.00	3295	20231212	-53.11	1261	20240805	22.52	2265	-31.79	20240102	1261	22.52	20240805	3295	-53.11	20231212	1261	22.52	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
148	20241004	130739	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1551	-20	5	-1.27	51740441	33388	172.03	1555	1591	1537	2040	1100	1571	1549.67	0.00	0	371	1603	1586	1575	1558	1547	1581	1553	140	469	500	1090	1	1	28048252	435	-2.65	0.75	12	0.12	-586.00	2069.00	3295	20231212	-52.93	1261	20240805	23.00	2265	-31.52	20240102	1261	23.00	20240805	3295	-52.93	20231212	1261	23.00	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
149	20241004	120738	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1563	-8	5	-0.51	4792987	3063	15.78	1555	1591	1555	2040	1100	1571	1564.80	0.00	0	-228	1603	1586	1575	1558	1547	1581	1553	140	469	500	1090	1	1	28048252	438	-2.67	0.76	12	0.01	-586.00	2069.00	3295	20231212	-52.56	1261	20240805	23.95	2265	-30.99	20240102	1261	23.95	20240805	3295	-52.56	20231212	1261	23.95	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
150	20241004	110733	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1563	-8	5	-0.51	4486466	2867	14.77	1555	1591	1555	2040	1100	1571	1564.86	0.00	0	-228	1603	1586	1575	1558	1547	1581	1553	140	469	500	1090	1	1	28048252	438	-2.67	0.76	12	0.01	-586.00	2069.00	3295	20231212	-52.56	1261	20240805	23.95	2265	-30.99	20240102	1261	23.95	20240805	3295	-52.56	20231212	1261	23.95	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
151	20241004	100734	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1566	-5	5	-0.32	2158145	1378	7.10	1555	1591	1555	2040	1100	1571	1566.14	0.00	0	-182	1603	1586	1575	1558	1547	1581	1553	140	469	500	1090	1	1	28048252	439	-2.67	0.76	12	0.00	-586.00	2069.00	3295	20231212	-52.47	1261	20240805	24.19	2265	-30.86	20240102	1261	24.19	20240805	3295	-52.47	20231212	1261	24.19	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
152	20241004	090736	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1591	20	2	1.27	18696	12	0.06	1555	1591	1555	2040	1100	1571	1558.00	0.00	0	1	1603	1586	1575	1558	1547	1581	1553	140	469	500	1090	1	1	28048252	446	-2.72	0.77	12	0.00	-586.00	2069.00	3295	20231212	-51.71	1261	20240805	26.17	2265	-29.76	20240102	1261	26.17	20240805	3295	-51.71	20231212	1261	26.17	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
153	20241002	160731	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1571	-21	5	-1.32	30521764	19403	94.40	1590	1592	1564	2065	1115	1592	1573.04	0.00	0	-1051	1618	1605	1586	1573	1554	1611	1579	140	473	500	1110	1	1	28048252	441	-2.68	0.76	12	0.07	-586.00	2069.00	3295	20231212	-52.32	1261	20240805	24.58	2265	-30.64	20240102	1261	24.58	20240805	3295	-52.32	20231212	1261	24.58	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
154	20241002	150742	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1566	-26	5	-1.63	30275167	19246	93.64	1590	1592	1564	2065	1115	1592	1573.06	0.00	0	-916	1618	1605	1586	1573	1554	1611	1579	140	473	500	1110	1	1	28048252	439	-2.67	0.76	12	0.07	-586.00	2069.00	3295	20231212	-52.47	1261	20240805	24.19	2265	-30.86	20240102	1261	24.19	20240805	3295	-52.47	20231212	1261	24.19	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
155	20241002	140740	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1567	-25	5	-1.57	27992845	17790	86.56	1590	1592	1564	2065	1115	1592	1573.52	0.00	0	-704	1618	1605	1586	1573	1554	1611	1579	140	473	500	1110	1	1	28048252	440	-2.67	0.76	12	0.06	-586.00	2069.00	3295	20231212	-52.44	1261	20240805	24.27	2265	-30.82	20240102	1261	24.27	20240805	3295	-52.44	20231212	1261	24.27	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
156	20241002	130731	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1576	-16	5	-1.01	27419108	17424	84.78	1590	1592	1564	2065	1115	1592	1573.64	0.00	0	-674	1618	1605	1586	1573	1554	1611	1579	140	473	500	1110	1	1	28048252	442	-2.69	0.76	12	0.06	-586.00	2069.00	3295	20231212	-52.17	1261	20240805	24.98	2265	-30.42	20240102	1261	24.98	20240805	3295	-52.17	20231212	1261	24.98	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
157	20241002	120730	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1573	-19	5	-1.19	12033209	7661	37.27	1590	1592	1564	2065	1115	1592	1570.71	0.00	0	-494	1618	1605	1586	1573	1554	1611	1579	140	473	500	1110	1	1	28048252	441	-2.68	0.76	12	0.03	-586.00	2069.00	3295	20231212	-52.26	1261	20240805	24.74	2265	-30.55	20240102	1261	24.74	20240805	3295	-52.26	20231212	1261	24.74	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
158	20241002	110722	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1564	-28	5	-1.76	7942370	5056	24.60	1590	1592	1564	2065	1115	1592	1570.88	0.00	0	-494	1618	1605	1586	1573	1554	1611	1579	140	473	500	1110	1	1	28048252	439	-2.67	0.76	12	0.02	-586.00	2069.00	3295	20231212	-52.53	1261	20240805	24.03	2265	-30.95	20240102	1261	24.03	20240805	3295	-52.53	20231212	1261	24.03	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
159	20241002	100721	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1573	-19	5	-1.19	6600522	4199	20.43	1590	1592	1567	2065	1115	1592	1571.93	0.00	0	-479	1618	1605	1586	1573	1554	1611	1579	140	473	500	1110	1	1	28048252	441	-2.68	0.76	12	0.01	-586.00	2069.00	3295	20231212	-52.26	1261	20240805	24.74	2265	-30.55	20240102	1261	24.74	20240805	3295	-52.26	20231212	1261	24.74	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N
160	20241002	090720	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	1580	-12	5	-0.75	101445	64	0.31	1590	1590	1580	2065	1115	1592	1585.08	0.00	0	-53	1618	1605	1586	1573	1554	1611	1579	140	473	500	1110	1	1	28048252	443	-2.70	0.76	12	0.00	-586.00	2069.00	3295	20231212	-52.05	1261	20240805	25.30	2265	-30.24	20240102	1261	25.30	20240805	3295	-52.05	20231212	1261	25.30	20240805	0.00	N	131100	500	140 억		0	N	N	0	N	00	N