KissMeData/361570/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	161322	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2150	-45	5	-2.05	133658875	62148	103.46	2170	2180	2115	2850	1540	2195	2150.73	3.54	0	-13217	2291	2242	2216	2167	2141	2230	2155	144	655	500	1580	5	1	28635291	616	-17.48	0.83	12	0.22	-123.00	2576.00	4575	20240220	-53.01	2115	20241031	1.65	4575	-53.01	20240220	2115	1.65	20241031	4575	-53.01	20240220	2115	1.65	20241031	2.43	N	361570	500	143 억		1012366	N	N	0	N	00	N
3	20241031	151344	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2155	-40	5	-1.82	131786475	61275	102.01	2170	2180	2115	2850	1540	2195	2150.74	3.54	0	-12854	2291	2242	2216	2167	2141	2230	2155	144	655	500	1580	5	1	28635291	617	-17.52	0.84	12	0.21	-123.00	2576.00	4575	20240220	-52.90	2115	20241031	1.89	4575	-52.90	20240220	2115	1.89	20241031	4575	-52.90	20240220	2115	1.89	20241031	2.43	N	361570	500	143 억		1012366	N	N	0	N	00	N
4	20241031	141340	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2155	-40	5	-1.82	123303920	57327	95.44	2170	2180	2115	2850	1540	2195	2150.89	3.54	0	-12552	2291	2242	2216	2167	2141	2230	2155	144	655	500	1580	5	1	28635291	617	-17.52	0.84	12	0.20	-123.00	2576.00	4575	20240220	-52.90	2115	20241031	1.89	4575	-52.90	20240220	2115	1.89	20241031	4575	-52.90	20240220	2115	1.89	20241031	2.43	N	361570	500	143 억		1012366	N	N	0	N	00	N
5	20241031	131342	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2160	-35	5	-1.59	105768520	49193	81.90	2170	2180	2115	2850	1540	2195	2150.07	3.54	0	-12833	2291	2242	2216	2167	2141	2230	2155	144	655	500	1580	5	1	28635291	619	-17.56	0.84	12	0.17	-123.00	2576.00	4575	20240220	-52.79	2115	20241031	2.13	4575	-52.79	20240220	2115	2.13	20241031	4575	-52.79	20240220	2115	2.13	20241031	2.43	N	361570	500	143 억		1012366	N	N	0	N	00	N
6	20241031	121338	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2170	-25	5	-1.14	97244530	45241	75.32	2170	2180	2115	2850	1540	2195	2149.48	3.54	0	-12807	2291	2242	2216	2167	2141	2230	2155	144	655	500	1580	5	1	28635291	621	-17.64	0.84	12	0.16	-123.00	2576.00	4575	20240220	-52.57	2115	20241031	2.60	4575	-52.57	20240220	2115	2.60	20241031	4575	-52.57	20240220	2115	2.60	20241031	2.43	N	361570	500	143 억		1012366	N	N	0	N	00	N
7	20241031	111337	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2145	-50	5	-2.28	85536490	39816	66.29	2170	2180	2115	2850	1540	2195	2148.29	3.54	0	-11445	2291	2242	2216	2167	2141	2230	2155	144	655	500	1580	5	1	28635291	614	-17.44	0.83	12	0.14	-123.00	2576.00	4575	20240220	-53.11	2115	20241031	1.42	4575	-53.11	20240220	2115	1.42	20241031	4575	-53.11	20240220	2115	1.42	20241031	2.43	N	361570	500	143 억		1012366	N	N	0	N	00	N
8	20241031	101340	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2145	-50	5	-2.28	78088235	36338	60.50	2170	2180	2115	2850	1540	2195	2148.94	3.54	0	-11351	2291	2242	2216	2167	2141	2230	2155	144	655	500	1580	5	1	28635291	614	-17.44	0.83	12	0.13	-123.00	2576.00	4575	20240220	-53.11	2115	20241031	1.42	4575	-53.11	20240220	2115	1.42	20241031	4575	-53.11	20240220	2115	1.42	20241031	2.43	N	361570	500	143 억		1012366	N	N	0	N	00	N
9	20241031	091338	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2175	-20	5	-0.91	7098380	3266	5.44	2170	2180	2170	2850	1540	2195	2173.42	3.54	0	262	2291	2242	2216	2167	2141	2230	2155	144	655	500	1580	5	1	28635291	623	-17.68	0.84	12	0.01	-123.00	2576.00	4575	20240220	-52.46	2170	20241031	0.23	4575	-52.46	20240220	2170	0.23	20241031	4575	-52.46	20240220	2170	0.23	20241031	2.43	N	361570	500	143 억		1012366	N	N	0	N	00	N
10	20241030	161333	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2195	-70	5	-3.09	129851250	58515	209.13	2260	2265	2190	2940	1590	2265	2219.12	3.61	0	-22048	2301	2282	2246	2227	2191	2292	2237	144	675	500	1630	5	1	28635291	629	-17.85	0.85	12	0.20	-123.00	2576.00	4575	20240220	-52.02	2190	20241030	0.23	4575	-52.02	20240220	2190	0.23	20241030	4575	-52.02	20240220	2190	0.23	20241030	2.45	N	361570	500	143 억		1034136	N	N	0	N	00	N
11	20241030	151406	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2200	-65	5	-2.87	121725720	54813	195.90	2260	2265	2190	2940	1590	2265	2220.75	3.61	0	-21512	2301	2282	2246	2227	2191	2292	2237	144	675	500	1630	5	1	28635291	630	-17.89	0.85	12	0.19	-123.00	2576.00	4575	20240220	-51.91	2190	20241030	0.46	4575	-51.91	20240220	2190	0.46	20241030	4575	-51.91	20240220	2190	0.46	20241030	2.45	N	361570	500	143 억		1034136	N	N	0	N	00	N
12	20241030	141341	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2215	-50	5	-2.21	98983885	44472	158.94	2260	2265	2205	2940	1590	2265	2225.76	3.61	0	-17477	2301	2282	2246	2227	2191	2292	2237	144	675	500	1630	5	1	28635291	634	-18.01	0.86	12	0.16	-123.00	2576.00	4575	20240220	-51.58	2205	20241030	0.45	4575	-51.58	20240220	2205	0.45	20241030	4575	-51.58	20240220	2205	0.45	20241030	2.45	N	361570	500	143 억		1034136	N	N	0	N	00	N
13	20241030	131348	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2215	-50	5	-2.21	77742185	34866	124.61	2260	2265	2205	2940	1590	2265	2229.74	3.61	0	-14108	2301	2282	2246	2227	2191	2292	2237	144	675	500	1630	5	1	28635291	634	-18.01	0.86	12	0.12	-123.00	2576.00	4575	20240220	-51.58	2205	20241030	0.45	4575	-51.58	20240220	2205	0.45	20241030	4575	-51.58	20240220	2205	0.45	20241030	2.45	N	361570	500	143 억		1034136	N	N	0	N	00	N
14	20241030	121405	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2230	-35	5	-1.55	60509870	27121	96.93	2260	2265	2205	2940	1590	2265	2231.11	3.61	0	-7888	2301	2282	2246	2227	2191	2292	2237	144	675	500	1630	5	1	28635291	639	-18.13	0.87	12	0.09	-123.00	2576.00	4575	20240220	-51.26	2205	20241030	1.13	4575	-51.26	20240220	2205	1.13	20241030	4575	-51.26	20240220	2205	1.13	20241030	2.45	N	361570	500	143 억		1034136	N	N	0	N	00	N
15	20241030	111343	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2235	-30	5	-1.32	51704405	23182	82.85	2260	2265	2205	2940	1590	2265	2230.37	3.61	0	-6646	2301	2282	2246	2227	2191	2292	2237	144	675	500	1630	5	1	28635291	640	-18.17	0.87	12	0.08	-123.00	2576.00	4575	20240220	-51.15	2205	20241030	1.36	4575	-51.15	20240220	2205	1.36	20241030	4575	-51.15	20240220	2205	1.36	20241030	2.45	N	361570	500	143 억		1034136	N	N	0	N	00	N
16	20241030	101333	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2220	-45	5	-1.99	35369425	15825	56.56	2260	2265	2205	2940	1590	2265	2235.03	3.61	0	-4100	2301	2282	2246	2227	2191	2292	2237	144	675	500	1630	5	1	28635291	636	-18.05	0.86	12	0.06	-123.00	2576.00	4575	20240220	-51.48	2205	20241030	0.68	4575	-51.48	20240220	2205	0.68	20241030	4575	-51.48	20240220	2205	0.68	20241030	2.45	N	361570	500	143 억		1034136	N	N	0	N	00	N
17	20241030	091342	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2240	-25	5	-1.10	2007160	892	3.19	2260	2260	2240	2940	1590	2265	2250.18	3.61	0	-101	2301	2282	2246	2227	2191	2292	2237	144	675	500	1630	5	1	28635291	641	-18.21	0.87	12	0.00	-123.00	2576.00	4575	20240220	-51.04	2210	20241025	1.36	4575	-51.04	20240220	2210	1.36	20241025	4575	-51.04	20240220	2210	1.36	20241025	2.45	N	361570	500	143 억		1034136	N	N	0	N	00	N
18	20241029	161249	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2265	40	2	1.80	62198475	27873	58.86	2210	2265	2210	2890	1560	2225	2231.00	3.63	0	-4867	2288	2256	2233	2201	2178	2272	2217	144	665	500	1600	5	1	28635291	649	-18.41	0.88	12	0.10	-123.00	2576.00	4575	20240220	-50.49	2210	20241029	2.49	4575	-50.49	20240220	2210	2.49	20241029	4575	-50.49	20240220	2210	2.49	20241029	2.32	N	361570	500	143 억		1039013	N	N	0	N	00	N
19	20241029	151310	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2250	25	2	1.12	57650770	25857	54.60	2210	2255	2210	2890	1560	2225	2229.60	3.63	0	-4381	2288	2256	2233	2201	2178	2272	2217	144	665	500	1600	5	1	28635291	644	-18.29	0.87	12	0.09	-123.00	2576.00	4575	20240220	-50.82	2210	20241029	1.81	4575	-50.82	20240220	2210	1.81	20241029	4575	-50.82	20240220	2210	1.81	20241029	2.32	N	361570	500	143 억		1039013	N	N	0	N	00	N
20	20241029	141120	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2245	20	2	0.90	45821335	20570	43.44	2210	2255	2210	2890	1560	2225	2227.58	3.63	0	-3782	2288	2256	2233	2201	2178	2272	2217	144	665	500	1600	5	1	28635291	643	-18.25	0.87	12	0.07	-123.00	2576.00	4575	20240220	-50.93	2210	20241029	1.58	4575	-50.93	20240220	2210	1.58	20241029	4575	-50.93	20240220	2210	1.58	20241029	2.32	N	361570	500	143 억		1039013	N	N	0	N	00	N
21	20241029	131300	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2240	15	2	0.67	37105770	16697	35.26	2210	2240	2210	2890	1560	2225	2222.30	3.63	0	-2367	2288	2256	2233	2201	2178	2272	2217	144	665	500	1600	5	1	28635291	641	-18.21	0.87	12	0.06	-123.00	2576.00	4575	20240220	-51.04	2210	20241029	1.36	4575	-51.04	20240220	2210	1.36	20241029	4575	-51.04	20240220	2210	1.36	20241029	2.32	N	361570	500	143 억		1039013	N	N	0	N	00	N
22	20241029	121300	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2225	0	3	0.00	34394055	15483	32.70	2210	2240	2210	2890	1560	2225	2221.41	3.63	0	-2016	2288	2256	2233	2201	2178	2272	2217	144	665	500	1600	5	1	28635291	637	-18.09	0.86	12	0.05	-123.00	2576.00	4575	20240220	-51.37	2210	20241029	0.68	4575	-51.37	20240220	2210	0.68	20241029	4575	-51.37	20240220	2210	0.68	20241029	2.32	N	361570	500	143 억		1039013	N	N	0	N	00	N
23	20241029	111322	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2235	10	2	0.45	28025740	12626	26.66	2210	2240	2210	2890	1560	2225	2219.68	3.63	0	-1594	2288	2256	2233	2201	2178	2272	2217	144	665	500	1600	5	1	28635291	640	-18.17	0.87	12	0.04	-123.00	2576.00	4575	20240220	-51.15	2210	20241029	1.13	4575	-51.15	20240220	2210	1.13	20241029	4575	-51.15	20240220	2210	1.13	20241029	2.32	N	361570	500	143 억		1039013	N	N	0	N	00	N
24	20241029	101256	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2225	0	3	0.00	19855740	8960	18.92	2210	2230	2210	2890	1560	2225	2216.04	3.63	0	-953	2288	2256	2233	2201	2178	2272	2217	144	665	500	1600	5	1	28635291	637	-18.09	0.86	12	0.03	-123.00	2576.00	4575	20240220	-51.37	2210	20241029	0.68	4575	-51.37	20240220	2210	0.68	20241029	4575	-51.37	20240220	2210	0.68	20241029	2.32	N	361570	500	143 억		1039013	N	N	0	N	00	N
25	20241028	161245	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2225	5	2	0.23	104346175	46694	52.42	2210	2265	2210	2885	1555	2220	2234.68	3.63	0	-409	2293	2256	2233	2196	2173	2250	2190	144	665	500	1590	5	1	28635291	637	-18.09	0.86	12	0.16	-123.00	2576.00	4575	20240220	-51.37	2210	20241028	0.68	4575	-51.37	20240220	2210	0.68	20241028	4575	-51.37	20240220	2210	0.68	20241028	2.32	N	361570	500	143 억		1039686	N	N	0	N	00	N
26	20241028	151255	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2245	25	2	1.13	100632750	45028	50.55	2210	2265	2210	2885	1555	2220	2234.89	3.63	0	-809	2293	2256	2233	2196	2173	2250	2190	144	665	500	1590	5	1	28635291	643	-18.25	0.87	12	0.16	-123.00	2576.00	4575	20240220	-50.93	2210	20241028	1.58	4575	-50.93	20240220	2210	1.58	20241028	4575	-50.93	20240220	2210	1.58	20241028	2.32	N	361570	500	143 억		1039686	N	N	0	N	00	N
27	20241028	141257	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2230	10	2	0.45	95430465	42709	47.95	2210	2265	2210	2885	1555	2220	2234.43	3.63	0	-118	2293	2256	2233	2196	2173	2250	2190	144	665	500	1590	5	1	28635291	639	-18.13	0.87	12	0.15	-123.00	2576.00	4575	20240220	-51.26	2210	20241028	0.90	4575	-51.26	20240220	2210	0.90	20241028	4575	-51.26	20240220	2210	0.90	20241028	2.32	N	361570	500	143 억		1039686	N	N	0	N	00	N
28	20241028	131250	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2235	15	2	0.68	74437500	33340	37.43	2210	2250	2210	2885	1555	2220	2232.68	3.63	0	361	2293	2256	2233	2196	2173	2250	2190	144	665	500	1590	5	1	28635291	640	-18.17	0.87	12	0.12	-123.00	2576.00	4575	20240220	-51.15	2210	20241028	1.13	4575	-51.15	20240220	2210	1.13	20241028	4575	-51.15	20240220	2210	1.13	20241028	2.32	N	361570	500	143 억		1039686	N	N	0	N	00	N
29	20241028	121251	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2235	15	2	0.68	72688140	32557	36.55	2210	2250	2210	2885	1555	2220	2232.64	3.63	0	473	2293	2256	2233	2196	2173	2250	2190	144	665	500	1590	5	1	28635291	640	-18.17	0.87	12	0.11	-123.00	2576.00	4575	20240220	-51.15	2210	20241028	1.13	4575	-51.15	20240220	2210	1.13	20241028	4575	-51.15	20240220	2210	1.13	20241028	2.32	N	361570	500	143 억		1039686	N	N	0	N	00	N
30	20241028	111048	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2225	5	2	0.23	71738130	32131	36.07	2210	2250	2210	2885	1555	2220	2232.68	3.63	0	613	2293	2256	2233	2196	2173	2250	2190	144	665	500	1590	5	1	28635291	637	-18.09	0.86	12	0.11	-123.00	2576.00	4575	20240220	-51.37	2210	20241028	0.68	4575	-51.37	20240220	2210	0.68	20241028	4575	-51.37	20240220	2210	0.68	20241028	2.32	N	361570	500	143 억		1039686	N	N	0	N	00	N
31	20241028	101238	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2240	20	2	0.90	56335245	25226	28.32	2210	2250	2210	2885	1555	2220	2233.22	3.63	0	2740	2293	2256	2233	2196	2173	2250	2190	144	665	500	1590	5	1	28635291	641	-18.21	0.87	12	0.09	-123.00	2576.00	4575	20240220	-51.04	2210	20241028	1.36	4575	-51.04	20240220	2210	1.36	20241028	4575	-51.04	20240220	2210	1.36	20241028	2.32	N	361570	500	143 억		1039686	N	N	0	N	00	N
32	20241028	091247	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2220	0	3	0.00	7385015	3335	3.74	2210	2230	2210	2885	1555	2220	2214.40	3.63	0	-287	2293	2256	2233	2196	2173	2250	2190	144	665	500	1590	5	1	28635291	636	-18.05	0.86	12	0.01	-123.00	2576.00	4575	20240220	-51.48	2210	20241028	0.45	4575	-51.48	20240220	2210	0.45	20241028	4575	-51.48	20240220	2210	0.45	20241028	2.32	N	361570	500	143 억		1039686	N	N	0	N	00	N
33	20241025	161247	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2220	-35	5	-1.55	198406220	89063	297.59	2220	2270	2210	2930	1580	2255	2227.71	3.64	0	-2565	2321	2287	2266	2232	2211	2277	2222	144	675	500	1620	5	1	28635291	636	-18.05	0.86	12	0.31	-123.00	2576.00	4575	20240220	-51.48	2210	20241025	0.45	4575	-51.48	20240220	2210	0.45	20241025	4575	-51.48	20240220	2210	0.45	20241025	2.29	N	361570	500	143 억		1041604	N	N	0	N	00	N
34	20241025	151253	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2230	-25	5	-1.11	195099635	87575	292.62	2220	2270	2210	2930	1580	2255	2227.80	3.64	0	-1997	2321	2287	2266	2232	2211	2277	2222	144	675	500	1620	5	1	28635291	639	-18.13	0.87	12	0.31	-123.00	2576.00	4575	20240220	-51.26	2210	20241025	0.90	4575	-51.26	20240220	2210	0.90	20241025	4575	-51.26	20240220	2210	0.90	20241025	2.29	N	361570	500	143 억		1041604	N	N	0	N	00	N
35	20241025	141251	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2215	-40	5	-1.77	176586355	79221	264.71	2220	2270	2215	2930	1580	2255	2229.03	3.64	0	644	2321	2287	2266	2232	2211	2277	2222	144	675	500	1620	5	1	28635291	634	-18.01	0.86	12	0.28	-123.00	2576.00	4575	20240220	-51.58	2215	20241025	0.00	4575	-51.58	20240220	2215	0.00	20241025	4575	-51.58	20240220	2215	0.00	20241025	2.29	N	361570	500	143 억		1041604	N	N	0	N	00	N
36	20241025	131251	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2240	-15	5	-0.67	52314335	23414	78.23	2220	2270	2220	2930	1580	2255	2234.32	3.64	0	226	2321	2287	2266	2232	2211	2277	2222	144	675	500	1620	5	1	28635291	641	-18.21	0.87	12	0.08	-123.00	2576.00	4575	20240220	-51.04	2220	20241025	0.90	4575	-51.04	20240220	2220	0.90	20241025	4575	-51.04	20240220	2220	0.90	20241025	2.29	N	361570	500	143 억		1041604	N	N	0	N	00	N
37	20241025	121254	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2245	-10	5	-0.44	51369205	22993	76.83	2220	2270	2220	2930	1580	2255	2234.12	3.64	0	307	2321	2287	2266	2232	2211	2277	2222	144	675	500	1620	5	1	28635291	643	-18.25	0.87	12	0.08	-123.00	2576.00	4575	20240220	-50.93	2220	20241025	1.13	4575	-50.93	20240220	2220	1.13	20241025	4575	-50.93	20240220	2220	1.13	20241025	2.29	N	361570	500	143 억		1041604	N	N	0	N	00	N
38	20241025	111249	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2245	-10	5	-0.44	49820205	22303	74.52	2220	2270	2220	2930	1580	2255	2233.79	3.64	0	312	2321	2287	2266	2232	2211	2277	2222	144	675	500	1620	5	1	28635291	643	-18.25	0.87	12	0.08	-123.00	2576.00	4575	20240220	-50.93	2220	20241025	1.13	4575	-50.93	20240220	2220	1.13	20241025	4575	-50.93	20240220	2220	1.13	20241025	2.29	N	361570	500	143 억		1041604	N	N	0	N	00	N
39	20241025	101250	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2240	-15	5	-0.67	43205665	19342	64.63	2220	2270	2220	2930	1580	2255	2233.77	3.64	0	808	2321	2287	2266	2232	2211	2277	2222	144	675	500	1620	5	1	28635291	641	-18.21	0.87	12	0.07	-123.00	2576.00	4575	20240220	-51.04	2220	20241025	0.90	4575	-51.04	20240220	2220	0.90	20241025	4575	-51.04	20240220	2220	0.90	20241025	2.29	N	361570	500	143 억		1041604	N	N	0	N	00	N
40	20241025	091252	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2240	-15	5	-0.67	24857780	11154	37.27	2220	2255	2220	2930	1580	2255	2228.60	3.64	0	2729	2321	2287	2266	2232	2211	2277	2222	144	675	500	1620	5	1	28635291	641	-18.21	0.87	12	0.04	-123.00	2576.00	4575	20240220	-51.04	2220	20241025	0.90	4575	-51.04	20240220	2220	0.90	20241025	4575	-51.04	20240220	2220	0.90	20241025	2.29	N	361570	500	143 억		1041604	N	N	0	N	00	N
41	20241024	161225	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2255	-15	5	-0.66	67974470	29928	19.63	2270	2300	2245	2950	1590	2270	2271.28	3.64	0	-2058	2460	2365	2295	2200	2130	2330	2165	144	680	500	1630	5	1	28635291	646	-18.33	0.88	12	0.10	-123.00	2576.00	4575	20240220	-50.71	2225	20241023	1.35	4575	-50.71	20240220	2225	1.35	20241023	4575	-50.71	20240220	2225	1.35	20241023	2.24	N	361570	500	143 억		1043631	N	N	0	N	00	N
42	20241024	151237	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2270	0	3	0.00	60144935	26463	17.35	2270	2300	2245	2950	1590	2270	2272.81	3.64	0	-2351	2460	2365	2295	2200	2130	2330	2165	144	680	500	1630	5	1	28635291	650	-18.46	0.88	12	0.09	-123.00	2576.00	4575	20240220	-50.38	2225	20241023	2.02	4575	-50.38	20240220	2225	2.02	20241023	4575	-50.38	20240220	2225	2.02	20241023	2.24	N	361570	500	143 억		1043631	N	N	0	N	00	N
43	20241024	141223	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2270	0	3	0.00	50025205	22026	14.44	2270	2300	2245	2950	1590	2270	2271.20	3.64	0	-1101	2460	2365	2295	2200	2130	2330	2165	144	680	500	1630	5	1	28635291	650	-18.46	0.88	12	0.08	-123.00	2576.00	4575	20240220	-50.38	2225	20241023	2.02	4575	-50.38	20240220	2225	2.02	20241023	4575	-50.38	20240220	2225	2.02	20241023	2.24	N	361570	500	143 억		1043631	N	N	0	N	00	N
44	20241024	131235	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2260	-10	5	-0.44	48498825	21352	14.00	2270	2300	2245	2950	1590	2270	2271.41	3.64	0	-833	2460	2365	2295	2200	2130	2330	2165	144	680	500	1630	5	1	28635291	647	-18.37	0.88	12	0.07	-123.00	2576.00	4575	20240220	-50.60	2225	20241023	1.57	4575	-50.60	20240220	2225	1.57	20241023	4575	-50.60	20240220	2225	1.57	20241023	2.24	N	361570	500	143 억		1043631	N	N	0	N	00	N
45	20241024	121229	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2255	-15	5	-0.66	48091475	21172	13.88	2270	2300	2245	2950	1590	2270	2271.48	3.64	0	-757	2460	2365	2295	2200	2130	2330	2165	144	680	500	1630	5	1	28635291	646	-18.33	0.88	12	0.07	-123.00	2576.00	4575	20240220	-50.71	2225	20241023	1.35	4575	-50.71	20240220	2225	1.35	20241023	4575	-50.71	20240220	2225	1.35	20241023	2.24	N	361570	500	143 억		1043631	N	N	0	N	00	N
46	20241024	111228	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2280	10	2	0.44	34971490	15367	10.08	2270	2300	2245	2950	1590	2270	2275.83	3.64	0	-1849	2460	2365	2295	2200	2130	2330	2165	144	680	500	1630	5	1	28635291	653	-18.54	0.89	12	0.05	-123.00	2576.00	4575	20240220	-50.16	2225	20241023	2.47	4575	-50.16	20240220	2225	2.47	20241023	4575	-50.16	20240220	2225	2.47	20241023	2.24	N	361570	500	143 억		1043631	N	N	0	N	00	N
47	20241024	101110	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2280	10	2	0.44	25851350	11362	7.45	2270	2300	2245	2950	1590	2270	2275.34	3.64	0	-1363	2460	2365	2295	2200	2130	2330	2165	144	680	500	1630	5	1	28635291	653	-18.54	0.89	12	0.04	-123.00	2576.00	4575	20240220	-50.16	2225	20241023	2.47	4575	-50.16	20240220	2225	2.47	20241023	4575	-50.16	20240220	2225	2.47	20241023	2.24	N	361570	500	143 억		1043631	N	N	0	N	00	N
48	20241024	091319	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2275	5	2	0.22	2701400	1190	0.78	2270	2280	2255	2950	1590	2270	2270.10	3.64	0	-206	2460	2365	2295	2200	2130	2330	2165	144	680	500	1630	5	1	28635291	651	-18.50	0.88	12	0.00	-123.00	2576.00	4575	20240220	-50.27	2225	20241023	2.25	4575	-50.27	20240220	2225	2.25	20241023	4575	-50.27	20240220	2225	2.25	20241023	2.24	N	361570	500	143 억		1043631	N	N	0	N	00	N
49	20241023	161233	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2270	0	3	0.00	352154815	152494	55.10	2285	2390	2225	2950	1590	2270	2309.93	3.63	0	4706	2603	2436	2343	2176	2083	2400	2140	144	680	500	1630	5	1	28635291	650	-18.46	0.88	12	0.53	-123.00	2576.00	4575	20240220	-50.38	2225	20241023	2.02	4575	-50.38	20240220	2225	2.02	20241023	4575	-50.38	20240220	2225	2.02	20241023	2.24	N	361570	500	143 억		1039624	N	N	0	N	00	N
50	20241023	151258	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2320	50	2	2.20	299267430	129328	46.73	2285	2390	2225	2950	1590	2270	2314.02	3.63	0	-2496	2603	2436	2343	2176	2083	2400	2140	144	680	500	1630	5	1	28635291	664	-18.86	0.90	12	0.45	-123.00	2576.00	4575	20240220	-49.29	2225	20241023	4.27	4575	-49.29	20240220	2225	4.27	20241023	4575	-49.29	20240220	2225	4.27	20241023	2.24	N	361570	500	143 억		1039624	N	N	0	N	00	N
51	20241023	141304	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2320	50	2	2.20	278708045	120449	43.52	2285	2390	2225	2950	1590	2270	2313.91	3.63	0	-3203	2603	2436	2343	2176	2083	2400	2140	144	680	500	1630	5	1	28635291	664	-18.86	0.90	12	0.42	-123.00	2576.00	4575	20240220	-49.29	2225	20241023	4.27	4575	-49.29	20240220	2225	4.27	20241023	4575	-49.29	20240220	2225	4.27	20241023	2.24	N	361570	500	143 억		1039624	N	N	0	N	00	N
52	20241023	131244	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2300	30	2	1.32	104719740	46359	16.75	2285	2305	2225	2950	1590	2270	2258.89	3.63	0	6452	2603	2436	2343	2176	2083	2400	2140	144	680	500	1630	5	1	28635291	659	-18.70	0.89	12	0.16	-123.00	2576.00	4575	20240220	-49.73	2225	20241023	3.37	4575	-49.73	20240220	2225	3.37	20241023	4575	-49.73	20240220	2225	3.37	20241023	2.24	N	361570	500	143 억		1039624	N	N	0	N	00	N
53	20241023	121240	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2295	25	2	1.10	91576880	40624	14.68	2285	2305	2225	2950	1590	2270	2254.26	3.63	0	3858	2603	2436	2343	2176	2083	2400	2140	144	680	500	1630	5	1	28635291	657	-18.66	0.89	12	0.14	-123.00	2576.00	4575	20240220	-49.84	2225	20241023	3.15	4575	-49.84	20240220	2225	3.15	20241023	4575	-49.84	20240220	2225	3.15	20241023	2.24	N	361570	500	143 억		1039624	N	N	0	N	00	N
54	20241023	111233	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2245	-25	5	-1.10	82400010	36595	13.22	2285	2305	2225	2950	1590	2270	2251.67	3.63	0	436	2603	2436	2343	2176	2083	2400	2140	144	680	500	1630	5	1	28635291	643	-18.25	0.87	12	0.13	-123.00	2576.00	4575	20240220	-50.93	2225	20241023	0.90	4575	-50.93	20240220	2225	0.90	20241023	4575	-50.93	20240220	2225	0.90	20241023	2.24	N	361570	500	143 억		1039624	N	N	0	N	00	N
55	20241023	101237	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2255	-15	5	-0.66	59707500	26494	9.57	2285	2305	2230	2950	1590	2270	2253.62	3.63	0	537	2603	2436	2343	2176	2083	2400	2140	144	680	500	1630	5	1	28635291	646	-18.33	0.88	12	0.09	-123.00	2576.00	4575	20240220	-50.71	2230	20241023	1.12	4575	-50.71	20240220	2230	1.12	20241023	4575	-50.71	20240220	2230	1.12	20241023	2.24	N	361570	500	143 억		1039624	N	N	0	N	00	N
56	20241023	091238	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2290	20	2	0.88	7551825	3287	1.19	2285	2305	2285	2950	1590	2270	2297.48	3.63	0	823	2603	2436	2343	2176	2083	2400	2140	144	680	500	1630	5	1	28635291	656	-18.62	0.89	12	0.01	-123.00	2576.00	4575	20240220	-49.95	2250	20241022	1.78	4575	-49.95	20240220	2250	1.78	20241022	4575	-49.95	20240220	2250	1.78	20241022	2.24	N	361570	500	143 억		1039624	N	N	0	N	00	N
57	20241022	161223	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2270	-20	5	-0.87	650578400	276576	811.14	2270	2510	2250	2975	1605	2290	2352.26	3.77	0	-37944	2380	2335	2300	2255	2220	2357	2277	144	685	500	1640	5	1	28635291	650	-18.46	0.88	12	0.97	-123.00	2576.00	4575	20240220	-50.38	2250	20241022	0.89	4575	-50.38	20240220	2250	0.89	20241022	4575	-50.38	20240220	2250	0.89	20241022	2.26	N	361570	500	143 억		1080596	N	N	0	N	00	N
58	20241022	151239	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2270	-20	5	-0.87	642877760	273183	801.19	2270	2510	2250	2975	1605	2290	2353.29	3.77	0	-37548	2380	2335	2300	2255	2220	2357	2277	144	685	500	1640	5	1	28635291	650	-18.46	0.88	12	0.95	-123.00	2576.00	4575	20240220	-50.38	2250	20241022	0.89	4575	-50.38	20240220	2250	0.89	20241022	4575	-50.38	20240220	2250	0.89	20241022	2.26	N	361570	500	143 억		1080596	N	N	0	N	00	N
59	20241022	141239	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2295	5	2	0.22	612809925	259979	762.47	2270	2510	2250	2975	1605	2290	2357.15	3.77	0	-40708	2380	2335	2300	2255	2220	2357	2277	144	685	500	1640	5	1	28635291	657	-18.66	0.89	12	0.91	-123.00	2576.00	4575	20240220	-49.84	2250	20241022	2.00	4575	-49.84	20240220	2250	2.00	20241022	4575	-49.84	20240220	2250	2.00	20241022	2.26	N	361570	500	143 억		1080596	N	N	0	N	00	N
60	20241022	131238	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2290	0	3	0.00	521505835	220584	646.93	2270	2510	2250	2975	1605	2290	2364.21	3.77	0	-36994	2380	2335	2300	2255	2220	2357	2277	144	685	500	1640	5	1	28635291	656	-18.62	0.89	12	0.77	-123.00	2576.00	4575	20240220	-49.95	2250	20241022	1.78	4575	-49.95	20240220	2250	1.78	20241022	4575	-49.95	20240220	2250	1.78	20241022	2.26	N	361570	500	143 억		1080596	N	N	0	N	00	N
61	20241022	121234	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2305	15	2	0.66	467890655	197114	578.10	2270	2510	2250	2975	1605	2290	2373.71	3.77	0	-45933	2380	2335	2300	2255	2220	2357	2277	144	685	500	1640	5	1	28635291	660	-18.74	0.89	12	0.69	-123.00	2576.00	4575	20240220	-49.62	2250	20241022	2.44	4575	-49.62	20240220	2250	2.44	20241022	4575	-49.62	20240220	2250	2.44	20241022	2.26	N	361570	500	143 억		1080596	N	N	0	N	00	N
62	20241022	111230	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2285	-5	5	-0.22	27266820	12069	35.40	2270	2285	2250	2975	1605	2290	2259.24	3.77	0	1128	2380	2335	2300	2255	2220	2357	2277	144	685	500	1640	5	1	28635291	654	-18.58	0.89	12	0.04	-123.00	2576.00	4575	20240220	-50.05	2250	20241022	1.56	4575	-50.05	20240220	2250	1.56	20241022	4575	-50.05	20240220	2250	1.56	20241022	2.26	N	361570	500	143 억		1080596	N	N	0	N	00	N
63	20241022	101232	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2250	-40	5	-1.75	19357005	8569	25.13	2270	2280	2250	2975	1605	2290	2258.96	3.77	0	-143	2380	2335	2300	2255	2220	2357	2277	144	685	500	1640	5	1	28635291	644	-18.29	0.87	12	0.03	-123.00	2576.00	4575	20240220	-50.82	2250	20241022	0.00	4575	-50.82	20240220	2250	0.00	20241022	4575	-50.82	20240220	2250	0.00	20241022	2.26	N	361570	500	143 억		1080596	N	N	0	N	00	N
64	20241022	091231	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	2255	-35	5	-1.53	4974550	2205	6.47	2270	2280	2250	2975	1605	2290	2256.03	3.77	0	-71	2380	2335	2300	2255	2220	2357	2277	144	685	500	1640	5	1	28635291	646	-18.33	0.88	12	0.01	-123.00	2576.00	4575	20240220	-50.71	2250	20241022	0.22	4575	-50.71	20240220	2250	0.22	20241022	4575	-50.71	20240220	2250	0.22	20241022	2.26	N	361570	500	143 억		1080596	N	N	0	N	00	N
65	20241021	161217	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2290	20	2	0.88	78266480	34076	177.62	2270	2345	2265	2950	1590	2270	2296.82	3.78	0	-1306	2316	2292	2276	2252	2236	2285	2245	144	680	500	1630	5	1	28635291	656	-18.62	0.89	12	0.12	-123.00	2576.00	4575	20240220	-49.95	2255	20240724	1.55	4575	-49.95	20240220	2255	1.55	20240724	4575	-49.95	20240220	2255	1.55	20240724	2.26	N	361570	500	143 억		1081903	N	N	0	N	00	N
66	20241021	151227	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2270	0	3	0.00	77433145	33712	175.72	2270	2345	2265	2950	1590	2270	2296.90	3.78	0	-1306	2316	2292	2276	2252	2236	2285	2245	144	680	500	1630	5	1	28635291	650	-18.46	0.88	12	0.12	-123.00	2576.00	4575	20240220	-50.38	2255	20240724	0.67	4575	-50.38	20240220	2255	0.67	20240724	4575	-50.38	20240220	2255	0.67	20240724	2.26	N	361570	500	143 억		1081903	N	N	0	N	00	N
67	20241021	141230	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2265	-5	5	-0.22	65655600	28560	148.87	2270	2345	2265	2950	1590	2270	2298.87	3.78	0	-3037	2316	2292	2276	2252	2236	2285	2245	144	680	500	1630	5	1	28635291	649	-18.41	0.88	12	0.10	-123.00	2576.00	4575	20240220	-50.49	2255	20240724	0.44	4575	-50.49	20240220	2255	0.44	20240724	4575	-50.49	20240220	2255	0.44	20240724	2.26	N	361570	500	143 억		1081903	N	N	0	N	00	N
68	20241021	131226	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2280	10	2	0.44	62713580	27266	142.12	2270	2345	2270	2950	1590	2270	2300.07	3.78	0	-3023	2316	2292	2276	2252	2236	2285	2245	144	680	500	1630	5	1	28635291	653	-18.54	0.89	12	0.10	-123.00	2576.00	4575	20240220	-50.16	2255	20240724	1.11	4575	-50.16	20240220	2255	1.11	20240724	4575	-50.16	20240220	2255	1.11	20240724	2.26	N	361570	500	143 억		1081903	N	N	0	N	00	N
69	20241021	121225	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2300	30	2	1.32	59428330	25824	134.61	2270	2345	2270	2950	1590	2270	2301.28	3.78	0	-3519	2316	2292	2276	2252	2236	2285	2245	144	680	500	1630	5	1	28635291	659	-18.70	0.89	12	0.09	-123.00	2576.00	4575	20240220	-49.73	2255	20240724	2.00	4575	-49.73	20240220	2255	2.00	20240724	4575	-49.73	20240220	2255	2.00	20240724	2.26	N	361570	500	143 억		1081903	N	N	0	N	00	N
70	20241021	111218	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2315	45	2	1.98	43533015	18969	98.87	2270	2335	2270	2950	1590	2270	2294.96	3.78	0	-2156	2316	2292	2276	2252	2236	2285	2245	144	680	500	1630	5	1	28635291	663	-18.82	0.90	12	0.07	-123.00	2576.00	4575	20240220	-49.40	2255	20240724	2.66	4575	-49.40	20240220	2255	2.66	20240724	4575	-49.40	20240220	2255	2.66	20240724	2.26	N	361570	500	143 억		1081903	N	N	0	N	00	N
71	20241021	101224	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2290	20	2	0.88	21085435	9248	48.20	2270	2300	2270	2950	1590	2270	2280.00	3.78	0	530	2316	2292	2276	2252	2236	2285	2245	144	680	500	1630	5	1	28635291	656	-18.62	0.89	12	0.03	-123.00	2576.00	4575	20240220	-49.95	2255	20240724	1.55	4575	-49.95	20240220	2255	1.55	20240724	4575	-49.95	20240220	2255	1.55	20240724	2.26	N	361570	500	143 억		1081903	N	N	0	N	00	N
72	20241021	091221	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2295	25	2	1.10	11702110	5146	26.82	2270	2300	2270	2950	1590	2270	2274.02	3.78	0	759	2316	2292	2276	2252	2236	2285	2245	144	680	500	1630	5	1	28635291	657	-18.66	0.89	12	0.02	-123.00	2576.00	4575	20240220	-49.84	2255	20240724	1.77	4575	-49.84	20240220	2255	1.77	20240724	4575	-49.84	20240220	2255	1.77	20240724	2.26	N	361570	500	143 억		1081903	N	N	0	N	00	N
73	20241018	161219	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2270	-30	5	-1.30	42337700	18579	54.13	2280	2300	2260	2990	1610	2300	2278.79	3.78	0	-212	2363	2331	2308	2276	2253	2320	2265	144	690	500	1650	5	1	28635291	650	-18.46	0.88	12	0.06	-123.00	2576.00	4575	20240220	-50.38	2255	20240724	0.67	4575	-50.38	20240220	2255	0.67	20240724	4575	-50.38	20240220	2255	0.67	20240724	2.28	N	361570	500	143 억		1082116	N	N	0	N	00	N
74	20241018	151249	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2290	-10	5	-0.43	39509165	17337	50.52	2280	2300	2260	2990	1610	2300	2278.89	3.78	0	240	2363	2331	2308	2276	2253	2320	2265	144	690	500	1650	5	1	28635291	656	-18.62	0.89	12	0.06	-123.00	2576.00	4575	20240220	-49.95	2255	20240724	1.55	4575	-49.95	20240220	2255	1.55	20240724	4575	-49.95	20240220	2255	1.55	20240724	2.28	N	361570	500	143 억		1082116	N	N	0	N	00	N
75	20241018	141252	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2275	-25	5	-1.09	37819970	16598	48.36	2280	2300	2260	2990	1610	2300	2278.59	3.78	0	417	2363	2331	2308	2276	2253	2320	2265	144	690	500	1650	5	1	28635291	651	-18.50	0.88	12	0.06	-123.00	2576.00	4575	20240220	-50.27	2255	20240724	0.89	4575	-50.27	20240220	2255	0.89	20240724	4575	-50.27	20240220	2255	0.89	20240724	2.28	N	361570	500	143 억		1082116	N	N	0	N	00	N
76	20241018	131235	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2275	-25	5	-1.09	34292050	15046	43.84	2280	2300	2260	2990	1610	2300	2279.15	3.78	0	862	2363	2331	2308	2276	2253	2320	2265	144	690	500	1650	5	1	28635291	651	-18.50	0.88	12	0.05	-123.00	2576.00	4575	20240220	-50.27	2255	20240724	0.89	4575	-50.27	20240220	2255	0.89	20240724	4575	-50.27	20240220	2255	0.89	20240724	2.28	N	361570	500	143 억		1082116	N	N	0	N	00	N
77	20241018	121247	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2285	-15	5	-0.65	30014875	13165	38.36	2280	2300	2260	2990	1610	2300	2279.90	3.78	0	972	2363	2331	2308	2276	2253	2320	2265	144	690	500	1650	5	1	28635291	654	-18.58	0.89	12	0.05	-123.00	2576.00	4575	20240220	-50.05	2255	20240724	1.33	4575	-50.05	20240220	2255	1.33	20240724	4575	-50.05	20240220	2255	1.33	20240724	2.28	N	361570	500	143 억		1082116	N	N	0	N	00	N
78	20241018	111243	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2280	-20	5	-0.87	11325345	4963	14.46	2280	2295	2275	2990	1610	2300	2281.96	3.78	0	-292	2363	2331	2308	2276	2253	2320	2265	144	690	500	1650	5	1	28635291	653	-18.54	0.89	12	0.02	-123.00	2576.00	4575	20240220	-50.16	2255	20240724	1.11	4575	-50.16	20240220	2255	1.11	20240724	4575	-50.16	20240220	2255	1.11	20240724	2.28	N	361570	500	143 억		1082116	N	N	0	N	00	N
79	20241018	101228	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2280	-20	5	-0.87	8235685	3606	10.51	2280	2295	2275	2990	1610	2300	2283.88	3.78	0	-225	2363	2331	2308	2276	2253	2320	2265	144	690	500	1650	5	1	28635291	653	-18.54	0.89	12	0.01	-123.00	2576.00	4575	20240220	-50.16	2255	20240724	1.11	4575	-50.16	20240220	2255	1.11	20240724	4575	-50.16	20240220	2255	1.11	20240724	2.28	N	361570	500	143 억		1082116	N	N	0	N	00	N
80	20241018	091227	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2290	-10	5	-0.43	2389435	1047	3.05	2280	2295	2280	2990	1610	2300	2282.17	3.78	0	148	2363	2331	2308	2276	2253	2320	2265	144	690	500	1650	5	1	28635291	656	-18.62	0.89	12	0.00	-123.00	2576.00	4575	20240220	-49.95	2255	20240724	1.55	4575	-49.95	20240220	2255	1.55	20240724	4575	-49.95	20240220	2255	1.55	20240724	2.28	N	361570	500	143 억		1082116	N	N	0	N	00	N
81	20241017	161224	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2300	-20	5	-0.86	79117290	34320	50.75	2335	2340	2285	3015	1625	2320	2305.28	3.79	0	-4489	2366	2342	2311	2287	2256	2327	2272	144	695	500	1670	5	1	28635291	659	-18.70	0.89	12	0.12	-123.00	2576.00	4575	20240220	-49.73	2255	20240724	2.00	4575	-49.73	20240220	2255	2.00	20240724	4575	-49.73	20240220	2255	2.00	20240724	2.28	N	361570	500	143 억		1086686	N	N	0	N	00	N
82	20241017	151226	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2295	-25	5	-1.08	76589765	33221	49.13	2335	2340	2285	3015	1625	2320	2305.46	3.79	0	-4022	2366	2342	2311	2287	2256	2327	2272	144	695	500	1670	5	1	28635291	657	-18.66	0.89	12	0.12	-123.00	2576.00	4575	20240220	-49.84	2255	20240724	1.77	4575	-49.84	20240220	2255	1.77	20240724	4575	-49.84	20240220	2255	1.77	20240724	2.28	N	361570	500	143 억		1086686	N	N	0	N	00	N
83	20241017	141232	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2300	-20	5	-0.86	73575740	31911	47.19	2335	2340	2285	3015	1625	2320	2305.65	3.79	0	-3297	2366	2342	2311	2287	2256	2327	2272	144	695	500	1670	5	1	28635291	659	-18.70	0.89	12	0.11	-123.00	2576.00	4575	20240220	-49.73	2255	20240724	2.00	4575	-49.73	20240220	2255	2.00	20240724	4575	-49.73	20240220	2255	2.00	20240724	2.28	N	361570	500	143 억		1086686	N	N	0	N	00	N
84	20241017	131225	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2300	-20	5	-0.86	66995370	29037	42.94	2335	2340	2285	3015	1625	2320	2307.24	3.79	0	-3163	2366	2342	2311	2287	2256	2327	2272	144	695	500	1670	5	1	28635291	659	-18.70	0.89	12	0.10	-123.00	2576.00	4575	20240220	-49.73	2255	20240724	2.00	4575	-49.73	20240220	2255	2.00	20240724	4575	-49.73	20240220	2255	2.00	20240724	2.28	N	361570	500	143 억		1086686	N	N	0	N	00	N
85	20241017	121233	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2315	-5	5	-0.22	54393075	23548	34.82	2335	2340	2290	3015	1625	2320	2309.88	3.79	0	-3028	2366	2342	2311	2287	2256	2327	2272	144	695	500	1670	5	1	28635291	663	-18.82	0.90	12	0.08	-123.00	2576.00	4575	20240220	-49.40	2255	20240724	2.66	4575	-49.40	20240220	2255	2.66	20240724	4575	-49.40	20240220	2255	2.66	20240724	2.28	N	361570	500	143 억		1086686	N	N	0	N	00	N
86	20241017	111230	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2310	-10	5	-0.43	37037255	16067	23.76	2335	2335	2290	3015	1625	2320	2305.18	3.79	0	-2697	2366	2342	2311	2287	2256	2327	2272	144	695	500	1670	5	1	28635291	661	-18.78	0.90	12	0.06	-123.00	2576.00	4575	20240220	-49.51	2255	20240724	2.44	4575	-49.51	20240220	2255	2.44	20240724	4575	-49.51	20240220	2255	2.44	20240724	2.28	N	361570	500	143 억		1086686	N	N	0	N	00	N
87	20241017	101227	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2305	-15	5	-0.65	35176705	15261	22.57	2335	2335	2290	3015	1625	2320	2305.01	3.79	0	-2589	2366	2342	2311	2287	2256	2327	2272	144	695	500	1670	5	1	28635291	660	-18.74	0.89	12	0.05	-123.00	2576.00	4575	20240220	-49.62	2255	20240724	2.22	4575	-49.62	20240220	2255	2.22	20240724	4575	-49.62	20240220	2255	2.22	20240724	2.28	N	361570	500	143 억		1086686	N	N	0	N	00	N
88	20241017	091218	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2300	-20	5	-0.86	5126585	2210	3.27	2335	2335	2300	3015	1625	2320	2319.72	3.79	0	-337	2366	2342	2311	2287	2256	2327	2272	144	695	500	1670	5	1	28635291	659	-18.70	0.89	12	0.01	-123.00	2576.00	4575	20240220	-49.73	2255	20240724	2.00	4575	-49.73	20240220	2255	2.00	20240724	4575	-49.73	20240220	2255	2.00	20240724	2.28	N	361570	500	143 억		1086686	N	N	0	N	00	N
89	20241016	161212	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2320	-15	5	-0.64	155514625	67616	653.42	2335	2335	2280	3035	1635	2335	2299.96	3.84	0	-13138	2371	2352	2341	2322	2311	2362	2332	144	700	500	1680	5	1	28635291	664	-18.86	0.90	12	0.24	-123.00	2576.00	4575	20240220	-49.29	2255	20240724	2.88	4575	-49.29	20240220	2255	2.88	20240724	4575	-49.29	20240220	2255	2.88	20240724	2.28	N	361570	500	143 억		1099825	N	N	0	N	00	N
90	20241016	151220	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2320	-15	5	-0.64	150444640	65423	632.23	2335	2335	2280	3035	1635	2335	2299.57	3.84	0	-12509	2371	2352	2341	2322	2311	2362	2332	144	700	500	1680	5	1	28635291	664	-18.86	0.90	12	0.23	-123.00	2576.00	4575	20240220	-49.29	2255	20240724	2.88	4575	-49.29	20240220	2255	2.88	20240724	4575	-49.29	20240220	2255	2.88	20240724	2.28	N	361570	500	143 억		1099825	N	N	0	N	00	N
91	20241016	141223	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2305	-30	5	-1.28	132249720	57530	555.95	2335	2335	2280	3035	1635	2335	2298.80	3.84	0	-11142	2371	2352	2341	2322	2311	2362	2332	144	700	500	1680	5	1	28635291	660	-18.74	0.89	12	0.20	-123.00	2576.00	4575	20240220	-49.62	2255	20240724	2.22	4575	-49.62	20240220	2255	2.22	20240724	4575	-49.62	20240220	2255	2.22	20240724	2.28	N	361570	500	143 억		1099825	N	N	0	N	00	N
92	20241016	131216	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2285	-50	5	-2.14	116366120	50604	489.02	2335	2335	2285	3035	1635	2335	2299.54	3.84	0	-9419	2371	2352	2341	2322	2311	2362	2332	144	700	500	1680	5	1	28635291	654	-18.58	0.89	12	0.18	-123.00	2576.00	4575	20240220	-50.05	2255	20240724	1.33	4575	-50.05	20240220	2255	1.33	20240724	4575	-50.05	20240220	2255	1.33	20240724	2.28	N	361570	500	143 억		1099825	N	N	0	N	00	N
93	20241016	121216	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2295	-40	5	-1.71	88803905	38585	372.87	2335	2335	2290	3035	1635	2335	2301.51	3.84	0	-582	2371	2352	2341	2322	2311	2362	2332	144	700	500	1680	5	1	28635291	657	-18.66	0.89	12	0.13	-123.00	2576.00	4575	20240220	-49.84	2255	20240724	1.77	4575	-49.84	20240220	2255	1.77	20240724	4575	-49.84	20240220	2255	1.77	20240724	2.28	N	361570	500	143 억		1099825	N	N	0	N	00	N
94	20241016	111214	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2290	-45	5	-1.93	83527480	36288	350.68	2335	2335	2290	3035	1635	2335	2301.79	3.84	0	12	2371	2352	2341	2322	2311	2362	2332	144	700	500	1680	5	1	28635291	656	-18.62	0.89	12	0.13	-123.00	2576.00	4575	20240220	-49.95	2255	20240724	1.55	4575	-49.95	20240220	2255	1.55	20240724	4575	-49.95	20240220	2255	1.55	20240724	2.28	N	361570	500	143 억		1099825	N	N	0	N	00	N
95	20241016	101213	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2305	-30	5	-1.28	46542390	20220	195.40	2335	2335	2290	3035	1635	2335	2301.80	3.84	0	1822	2371	2352	2341	2322	2311	2362	2332	144	700	500	1680	5	1	28635291	660	-18.74	0.89	12	0.07	-123.00	2576.00	4575	20240220	-49.62	2255	20240724	2.22	4575	-49.62	20240220	2255	2.22	20240724	4575	-49.62	20240220	2255	2.22	20240724	2.28	N	361570	500	143 억		1099825	N	N	0	N	00	N
96	20241016	091217	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2330	-5	5	-0.21	3661800	1573	15.20	2335	2335	2310	3035	1635	2335	2327.91	3.84	0	-518	2371	2352	2341	2322	2311	2362	2332	144	700	500	1680	5	1	28635291	667	-18.94	0.90	12	0.01	-123.00	2576.00	4575	20240220	-49.07	2255	20240724	3.33	4575	-49.07	20240220	2255	3.33	20240724	4575	-49.07	20240220	2255	3.33	20240724	2.28	N	361570	500	143 억		1099825	N	N	0	N	00	N
97	20241015	161208	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2335	0	3	0.00	22821885	9759	25.30	2330	2360	2330	3035	1635	2335	2338.55	3.84	0	-1130	2408	2371	2333	2296	2258	2352	2277	144	700	500	1680	5	1	28635291	669	-18.98	0.91	12	0.03	-123.00	2576.00	4575	20240220	-48.96	2255	20240724	3.55	4575	-48.96	20240220	2255	3.55	20240724	4575	-48.96	20240220	2255	3.55	20240724	2.27	N	361570	500	143 억		1100877	N	N	0	N	00	N
98	20241015	151218	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2350	15	2	0.64	19484875	8330	21.59	2330	2360	2330	3035	1635	2335	2339.12	3.84	0	-1364	2408	2371	2333	2296	2258	2352	2277	144	700	500	1680	5	1	28635291	673	-19.11	0.91	12	0.03	-123.00	2576.00	4575	20240220	-48.63	2255	20240724	4.21	4575	-48.63	20240220	2255	4.21	20240724	4575	-48.63	20240220	2255	4.21	20240724	2.27	N	361570	500	143 억		1100877	N	N	0	N	00	N
99	20241015	141218	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2340	5	2	0.21	13678175	5851	15.17	2330	2360	2330	3035	1635	2335	2337.75	3.84	0	-875	2408	2371	2333	2296	2258	2352	2277	144	700	500	1680	5	1	28635291	670	-19.02	0.91	12	0.02	-123.00	2576.00	4575	20240220	-48.85	2255	20240724	3.77	4575	-48.85	20240220	2255	3.77	20240724	4575	-48.85	20240220	2255	3.77	20240724	2.27	N	361570	500	143 억		1100877	N	N	0	N	00	N
100	20241015	131214	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2340	5	2	0.21	10847825	4639	12.03	2330	2360	2330	3035	1635	2335	2338.40	3.84	0	-579	2408	2371	2333	2296	2258	2352	2277	144	700	500	1680	5	1	28635291	670	-19.02	0.91	12	0.02	-123.00	2576.00	4575	20240220	-48.85	2255	20240724	3.77	4575	-48.85	20240220	2255	3.77	20240724	4575	-48.85	20240220	2255	3.77	20240724	2.27	N	361570	500	143 억		1100877	N	N	0	N	00	N
101	20241015	121218	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2340	5	2	0.21	10662720	4560	11.82	2330	2360	2330	3035	1635	2335	2338.32	3.84	0	-579	2408	2371	2333	2296	2258	2352	2277	144	700	500	1680	5	1	28635291	670	-19.02	0.91	12	0.02	-123.00	2576.00	4575	20240220	-48.85	2255	20240724	3.77	4575	-48.85	20240220	2255	3.77	20240724	4575	-48.85	20240220	2255	3.77	20240724	2.27	N	361570	500	143 억		1100877	N	N	0	N	00	N
102	20241015	111221	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2340	5	2	0.21	5636150	2407	6.24	2330	2360	2330	3035	1635	2335	2341.57	3.84	0	-534	2408	2371	2333	2296	2258	2352	2277	144	700	500	1680	5	1	28635291	670	-19.02	0.91	12	0.01	-123.00	2576.00	4575	20240220	-48.85	2255	20240724	3.77	4575	-48.85	20240220	2255	3.77	20240724	4575	-48.85	20240220	2255	3.77	20240724	2.27	N	361570	500	143 억		1100877	N	N	0	N	00	N
103	20241015	101218	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2345	10	2	0.43	2798780	1193	3.09	2330	2360	2330	3035	1635	2335	2346.00	3.84	0	-412	2408	2371	2333	2296	2258	2352	2277	144	700	500	1680	5	1	28635291	671	-19.07	0.91	12	0.00	-123.00	2576.00	4575	20240220	-48.74	2255	20240724	3.99	4575	-48.74	20240220	2255	3.99	20240724	4575	-48.74	20240220	2255	3.99	20240724	2.27	N	361570	500	143 억		1100877	N	N	0	N	00	N
104	20241015	091214	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2340	5	2	0.21	201090	86	0.22	2330	2350	2330	3035	1635	2335	2338.26	3.84	0	-20	2408	2371	2333	2296	2258	2352	2277	144	700	500	1680	5	1	28635291	670	-19.02	0.91	12	0.00	-123.00	2576.00	4575	20240220	-48.85	2255	20240724	3.77	4575	-48.85	20240220	2255	3.77	20240724	4575	-48.85	20240220	2255	3.77	20240724	2.27	N	361570	500	143 억		1100877	N	N	0	N	00	N
105	20241014	161144	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2335	-20	5	-0.85	89876615	38575	103.28	2345	2370	2295	3060	1650	2355	2329.91	3.84	0	154	2428	2391	2373	2336	2318	2382	2327	144	705	500	1690	5	1	28635291	669	-18.98	0.91	12	0.13	-123.00	2576.00	4575	20240220	-48.96	2255	20240724	3.55	4575	-48.96	20240220	2255	3.55	20240724	4575	-48.96	20240220	2255	3.55	20240724	2.25	N	361570	500	143 억		1100578	N	N	0	N	00	N
106	20241014	151159	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2335	-20	5	-0.85	89061700	38226	102.34	2345	2370	2295	3060	1650	2355	2329.87	3.84	0	117	2428	2391	2373	2336	2318	2382	2327	144	705	500	1690	5	1	28635291	669	-18.98	0.91	12	0.13	-123.00	2576.00	4575	20240220	-48.96	2255	20240724	3.55	4575	-48.96	20240220	2255	3.55	20240724	4575	-48.96	20240220	2255	3.55	20240724	2.25	N	361570	500	143 억		1100578	N	N	0	N	00	N
107	20241014	141158	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2335	-20	5	-0.85	81423685	34956	93.59	2345	2370	2295	3060	1650	2355	2329.32	3.84	0	-2851	2428	2391	2373	2336	2318	2382	2327	144	705	500	1690	5	1	28635291	669	-18.98	0.91	12	0.12	-123.00	2576.00	4575	20240220	-48.96	2255	20240724	3.55	4575	-48.96	20240220	2255	3.55	20240724	4575	-48.96	20240220	2255	3.55	20240724	2.25	N	361570	500	143 억		1100578	N	N	0	N	00	N
108	20241014	131156	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2315	-40	5	-1.70	77015790	33063	88.52	2345	2370	2295	3060	1650	2355	2329.36	3.84	0	-2923	2428	2391	2373	2336	2318	2382	2327	144	705	500	1690	5	1	28635291	663	-18.82	0.90	12	0.12	-123.00	2576.00	4575	20240220	-49.40	2255	20240724	2.66	4575	-49.40	20240220	2255	2.66	20240724	4575	-49.40	20240220	2255	2.66	20240724	2.25	N	361570	500	143 억		1100578	N	N	0	N	00	N
109	20241014	121148	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2325	-30	5	-1.27	72022360	30911	82.76	2345	2370	2295	3060	1650	2355	2329.99	3.84	0	-2851	2428	2391	2373	2336	2318	2382	2327	144	705	500	1690	5	1	28635291	666	-18.90	0.90	12	0.11	-123.00	2576.00	4575	20240220	-49.18	2255	20240724	3.10	4575	-49.18	20240220	2255	3.10	20240724	4575	-49.18	20240220	2255	3.10	20240724	2.25	N	361570	500	143 억		1100578	N	N	0	N	00	N
110	20241014	111147	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2315	-40	5	-1.70	52936260	22679	60.72	2345	2370	2315	3060	1650	2355	2334.15	3.84	0	-2274	2428	2391	2373	2336	2318	2382	2327	144	705	500	1690	5	1	28635291	663	-18.82	0.90	12	0.08	-123.00	2576.00	4575	20240220	-49.40	2255	20240724	2.66	4575	-49.40	20240220	2255	2.66	20240724	4575	-49.40	20240220	2255	2.66	20240724	2.25	N	361570	500	143 억		1100578	N	N	0	N	00	N
111	20241014	101151	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2340	-15	5	-0.64	40303510	17243	46.16	2345	2370	2330	3060	1650	2355	2337.38	3.84	0	-521	2428	2391	2373	2336	2318	2382	2327	144	705	500	1690	5	1	28635291	670	-19.02	0.91	12	0.06	-123.00	2576.00	4575	20240220	-48.85	2255	20240724	3.77	4575	-48.85	20240220	2255	3.77	20240724	4575	-48.85	20240220	2255	3.77	20240724	2.25	N	361570	500	143 억		1100578	N	N	0	N	00	N
112	20241014	091152	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2340	-15	5	-0.64	6162245	2628	7.04	2345	2370	2340	3060	1650	2355	2344.84	3.84	0	-217	2428	2391	2373	2336	2318	2382	2327	144	705	500	1690	5	1	28635291	670	-19.02	0.91	12	0.01	-123.00	2576.00	4575	20240220	-48.85	2255	20240724	3.77	4575	-48.85	20240220	2255	3.77	20240724	4575	-48.85	20240220	2255	3.77	20240724	2.25	N	361570	500	143 억		1100578	N	N	0	N	00	N
113	20241011	161130	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2355	-5	5	-0.21	88968120	37311	36.69	2385	2410	2355	3065	1655	2360	2384.50	3.81	0	8268	2476	2417	2386	2327	2296	2402	2312	144	705	500	1690	5	1	28635291	674	-19.15	0.91	12	0.13	-123.00	2576.00	4575	20240220	-48.52	2255	20240724	4.43	4575	-48.52	20240220	2255	4.43	20240724	4575	-48.52	20240220	2255	4.43	20240724	2.28	N	361570	500	143 억		1092423	N	N	0	N	00	N
114	20241011	151145	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2365	5	2	0.21	84218785	35296	34.70	2385	2410	2355	3065	1655	2360	2386.07	3.81	0	8393	2476	2417	2386	2327	2296	2402	2312	144	705	500	1690	5	1	28635291	677	-19.23	0.92	12	0.12	-123.00	2576.00	4575	20240220	-48.31	2255	20240724	4.88	4575	-48.31	20240220	2255	4.88	20240724	4575	-48.31	20240220	2255	4.88	20240724	2.28	N	361570	500	143 억		1092423	N	N	0	N	00	N
115	20241011	141150	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2385	25	2	1.06	79774080	33424	32.86	2385	2410	2355	3065	1655	2360	2386.73	3.81	0	9236	2476	2417	2386	2327	2296	2402	2312	144	705	500	1690	5	1	28635291	683	-19.39	0.93	12	0.12	-123.00	2576.00	4575	20240220	-47.87	2255	20240724	5.76	4575	-47.87	20240220	2255	5.76	20240724	4575	-47.87	20240220	2255	5.76	20240724	2.28	N	361570	500	143 억		1092423	N	N	0	N	00	N
116	20241011	131150	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2390	30	2	1.27	78877900	33048	32.49	2385	2410	2355	3065	1655	2360	2386.77	3.81	0	9186	2476	2417	2386	2327	2296	2402	2312	144	705	500	1690	5	1	28635291	684	-19.43	0.93	12	0.12	-123.00	2576.00	4575	20240220	-47.76	2255	20240724	5.99	4575	-47.76	20240220	2255	5.99	20240724	4575	-47.76	20240220	2255	5.99	20240724	2.28	N	361570	500	143 억		1092423	N	N	0	N	00	N
117	20241011	121141	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2385	25	2	1.06	76167780	31909	31.37	2385	2410	2355	3065	1655	2360	2387.03	3.81	0	8224	2476	2417	2386	2327	2296	2402	2312	144	705	500	1690	5	1	28635291	683	-19.39	0.93	12	0.11	-123.00	2576.00	4575	20240220	-47.87	2255	20240724	5.76	4575	-47.87	20240220	2255	5.76	20240724	4575	-47.87	20240220	2255	5.76	20240724	2.28	N	361570	500	143 억		1092423	N	N	0	N	00	N
118	20241011	111143	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2380	20	2	0.85	49236165	20567	20.22	2385	2410	2370	3065	1655	2360	2393.94	3.81	0	8057	2476	2417	2386	2327	2296	2402	2312	144	705	500	1690	5	1	28635291	682	-19.35	0.92	12	0.07	-123.00	2576.00	4575	20240220	-47.98	2255	20240724	5.54	4575	-47.98	20240220	2255	5.54	20240724	4575	-47.98	20240220	2255	5.54	20240724	2.28	N	361570	500	143 억		1092423	N	N	0	N	00	N
119	20241011	101152	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2400	40	2	1.69	39228920	16365	16.09	2385	2410	2380	3065	1655	2360	2397.13	3.81	0	10353	2476	2417	2386	2327	2296	2402	2312	144	705	500	1690	5	1	28635291	687	-19.51	0.93	12	0.06	-123.00	2576.00	4575	20240220	-47.54	2255	20240724	6.43	4575	-47.54	20240220	2255	6.43	20240724	4575	-47.54	20240220	2255	6.43	20240724	2.28	N	361570	500	143 억		1092423	N	N	0	N	00	N
120	20241011	091147	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2410	50	2	2.12	25075980	10459	10.28	2385	2410	2380	3065	1655	2360	2397.55	3.81	0	9249	2476	2417	2386	2327	2296	2402	2312	144	705	500	1690	5	1	28635291	690	-19.59	0.94	12	0.04	-123.00	2576.00	4575	20240220	-47.32	2255	20240724	6.87	4575	-47.32	20240220	2255	6.87	20240724	4575	-47.32	20240220	2255	6.87	20240724	2.28	N	361570	500	143 억		1092423	N	N	0	N	00	N
121	20241010	161213	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2360	-100	5	-4.07	242358345	101674	182.37	2440	2445	2355	3195	1725	2460	2383.69	3.91	0	-26702	2573	2516	2458	2401	2343	2487	2372	144	735	500	1770	5	1	28635291	676	-19.19	0.92	12	0.36	-123.00	2576.00	4575	20240220	-48.42	2255	20240724	4.66	4575	-48.42	20240220	2255	4.66	20240724	4575	-48.42	20240220	2255	4.66	20240724	2.29	N	361570	500	143 억		1119127	N	N	0	N	00	N
122	20241010	151231	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2360	-100	5	-4.07	227892720	95543	171.37	2440	2445	2355	3195	1725	2460	2385.24	3.91	0	-25896	2573	2516	2458	2401	2343	2487	2372	144	735	500	1770	5	1	28635291	676	-19.19	0.92	12	0.33	-123.00	2576.00	4575	20240220	-48.42	2255	20240724	4.66	4575	-48.42	20240220	2255	4.66	20240724	4575	-48.42	20240220	2255	4.66	20240724	2.29	N	361570	500	143 억		1119127	N	N	0	N	00	N
123	20241010	141225	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2375	-85	5	-3.46	204052965	85457	153.28	2440	2445	2355	3195	1725	2460	2387.79	3.91	0	-23235	2573	2516	2458	2401	2343	2487	2372	144	735	500	1770	5	1	28635291	680	-19.31	0.92	12	0.30	-123.00	2576.00	4575	20240220	-48.09	2255	20240724	5.32	4575	-48.09	20240220	2255	5.32	20240724	4575	-48.09	20240220	2255	5.32	20240724	2.29	N	361570	500	143 억		1119127	N	N	0	N	00	N
124	20241010	131222	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2380	-80	5	-3.25	143475170	59865	107.38	2440	2445	2370	3195	1725	2460	2396.65	3.91	0	-18639	2573	2516	2458	2401	2343	2487	2372	144	735	500	1770	5	1	28635291	682	-19.35	0.92	12	0.21	-123.00	2576.00	4575	20240220	-47.98	2255	20240724	5.54	4575	-47.98	20240220	2255	5.54	20240724	4575	-47.98	20240220	2255	5.54	20240724	2.29	N	361570	500	143 억		1119127	N	N	0	N	00	N
125	20241010	121222	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2395	-65	5	-2.64	117021845	48769	87.47	2440	2445	2375	3195	1725	2460	2399.51	3.91	0	-11736	2573	2516	2458	2401	2343	2487	2372	144	735	500	1770	5	1	28635291	686	-19.47	0.93	12	0.17	-123.00	2576.00	4575	20240220	-47.65	2255	20240724	6.21	4575	-47.65	20240220	2255	6.21	20240724	4575	-47.65	20240220	2255	6.21	20240724	2.29	N	361570	500	143 억		1119127	N	N	0	N	00	N
126	20241010	111221	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2395	-65	5	-2.64	78070365	32419	58.15	2440	2445	2385	3195	1725	2460	2408.17	3.91	0	-9142	2573	2516	2458	2401	2343	2487	2372	144	735	500	1770	5	1	28635291	686	-19.47	0.93	12	0.11	-123.00	2576.00	4575	20240220	-47.65	2255	20240724	6.21	4575	-47.65	20240220	2255	6.21	20240724	4575	-47.65	20240220	2255	6.21	20240724	2.29	N	361570	500	143 억		1119127	N	N	0	N	00	N
127	20241010	101219	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2410	-50	5	-2.03	60695600	25163	45.13	2440	2445	2385	3195	1725	2460	2412.10	3.91	0	-8292	2573	2516	2458	2401	2343	2487	2372	144	735	500	1770	5	1	28635291	690	-19.59	0.94	12	0.09	-123.00	2576.00	4575	20240220	-47.32	2255	20240724	6.87	4575	-47.32	20240220	2255	6.87	20240724	4575	-47.32	20240220	2255	6.87	20240724	2.29	N	361570	500	143 억		1119127	N	N	0	N	00	N
128	20241010	091224	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2430	-30	5	-1.22	7232480	2979	5.34	2440	2445	2410	3195	1725	2460	2427.82	3.91	0	-198	2573	2516	2458	2401	2343	2487	2372	144	735	500	1770	5	1	28635291	696	-19.76	0.94	12	0.01	-123.00	2576.00	4575	20240220	-46.89	2255	20240724	7.76	4575	-46.89	20240220	2255	7.76	20240724	4575	-46.89	20240220	2255	7.76	20240724	2.29	N	361570	500	143 억		1119127	N	N	0	N	00	N
129	20241008	161209	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2460	-40	5	-1.60	135616755	55552	137.44	2500	2515	2400	3250	1750	2500	2441.25	3.93	0	-5498	2590	2545	2505	2460	2420	2567	2482	144	750	500	1800	5	1	28635291	704	-20.00	0.95	12	0.19	-123.00	2576.00	4680	20230925	-47.44	2255	20240724	9.09	4575	-46.23	20240220	2255	9.09	20240724	4575	-46.23	20240220	2255	9.09	20240724	2.30	N	361570	500	143 억		1124576	N	N	0	N	00	N
130	20241008	151222	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2420	-80	5	-3.20	126639615	51896	128.40	2500	2515	2400	3250	1750	2500	2440.26	3.93	0	-4830	2590	2545	2505	2460	2420	2567	2482	144	750	500	1800	5	1	28635291	693	-19.67	0.94	12	0.18	-123.00	2576.00	4680	20230925	-48.29	2255	20240724	7.32	4575	-47.10	20240220	2255	7.32	20240724	4575	-47.10	20240220	2255	7.32	20240724	2.30	N	361570	500	143 억		1124576	N	N	0	N	00	N
131	20241008	141215	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2435	-65	5	-2.60	78569155	31969	79.10	2500	2515	2425	3250	1750	2500	2457.67	3.93	0	-3599	2590	2545	2505	2460	2420	2567	2482	144	750	500	1800	5	1	28635291	697	-19.80	0.95	12	0.11	-123.00	2576.00	4680	20230925	-47.97	2255	20240724	7.98	4575	-46.78	20240220	2255	7.98	20240724	4575	-46.78	20240220	2255	7.98	20240724	2.30	N	361570	500	143 억		1124576	N	N	0	N	00	N
132	20241008	131214	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2440	-60	5	-2.40	45224565	18287	45.24	2500	2515	2440	3250	1750	2500	2473.04	3.93	0	-2106	2590	2545	2505	2460	2420	2567	2482	144	750	500	1800	5	1	28635291	699	-19.84	0.95	12	0.06	-123.00	2576.00	4680	20230925	-47.86	2255	20240724	8.20	4575	-46.67	20240220	2255	8.20	20240724	4575	-46.67	20240220	2255	8.20	20240724	2.30	N	361570	500	143 억		1124576	N	N	0	N	00	N
133	20241008	121215	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2480	-20	5	-0.80	29087930	11707	28.96	2500	2515	2455	3250	1750	2500	2484.66	3.93	0	-1467	2590	2545	2505	2460	2420	2567	2482	144	750	500	1800	5	1	28635291	710	-20.16	0.96	12	0.04	-123.00	2576.00	4680	20230925	-47.01	2255	20240724	9.98	4575	-45.79	20240220	2255	9.98	20240724	4575	-45.79	20240220	2255	9.98	20240724	2.30	N	361570	500	143 억		1124576	N	N	0	N	00	N
134	20241008	111214	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2490	-10	5	-0.40	11101790	4431	10.96	2500	2515	2480	3250	1750	2500	2505.48	3.93	0	509	2590	2545	2505	2460	2420	2567	2482	144	750	500	1800	5	1	28635291	713	-20.24	0.97	12	0.02	-123.00	2576.00	4680	20230925	-46.79	2255	20240724	10.42	4575	-45.57	20240220	2255	10.42	20240724	4575	-45.57	20240220	2255	10.42	20240724	2.30	N	361570	500	143 억		1124576	N	N	0	N	00	N
135	20241008	101215	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2495	-5	5	-0.20	9612460	3832	9.48	2500	2515	2495	3250	1750	2500	2508.47	3.93	0	627	2590	2545	2505	2460	2420	2567	2482	144	750	500	1800	5	1	28635291	714	-20.28	0.97	12	0.01	-123.00	2576.00	4680	20230925	-46.69	2255	20240724	10.64	4575	-45.46	20240220	2255	10.64	20240724	4575	-45.46	20240220	2255	10.64	20240724	2.30	N	361570	500	143 억		1124576	N	N	0	N	00	N
136	20241008	091218	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2510	10	2	0.40	574410	229	0.57	2500	2515	2495	3250	1750	2500	2508.34	3.93	0	-8	2590	2545	2505	2460	2420	2567	2482	144	750	500	1800	5	1	28635291	719	-20.41	0.97	12	0.00	-123.00	2576.00	4680	20230925	-46.37	2255	20240724	11.31	4575	-45.14	20240220	2255	11.31	20240724	4575	-45.14	20240220	2255	11.31	20240724	2.30	N	361570	500	143 억		1124576	N	N	0	N	00	N
137	20241007	161232	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2500	-20	5	-0.79	100785685	40418	277.63	2480	2550	2465	3275	1765	2520	2493.58	3.91	0	4020	2610	2565	2525	2480	2440	2587	2502	144	755	500	1810	5	1	28635291	716	-20.33	0.97	12	0.14	-123.00	2576.00	4800	20230922	-47.92	2255	20240724	10.86	4575	-45.36	20240220	2255	10.86	20240724	4575	-45.36	20240220	2255	10.86	20240724	2.26	N	361570	500	143 억		1120557	N	N	0	N	00	N
138	20241007	151143	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2505	-15	5	-0.60	99238165	39799	273.38	2480	2550	2465	3275	1765	2520	2493.48	3.91	0	4419	2610	2565	2525	2480	2440	2587	2502	144	755	500	1810	5	1	28635291	717	-20.37	0.97	12	0.14	-123.00	2576.00	4800	20230922	-47.81	2255	20240724	11.09	4575	-45.25	20240220	2255	11.09	20240724	4575	-45.25	20240220	2255	11.09	20240724	2.26	N	361570	500	143 억		1120557	N	N	0	N	00	N
139	20241007	141205	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2525	5	2	0.20	89535815	35939	246.87	2480	2550	2465	3275	1765	2520	2491.33	3.91	0	5007	2610	2565	2525	2480	2440	2587	2502	144	755	500	1810	5	1	28635291	723	-20.53	0.98	12	0.13	-123.00	2576.00	4800	20230922	-47.40	2255	20240724	11.97	4575	-44.81	20240220	2255	11.97	20240724	4575	-44.81	20240220	2255	11.97	20240724	2.26	N	361570	500	143 억		1120557	N	N	0	N	00	N
140	20241007	131135	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2505	-15	5	-0.60	69680285	28073	192.84	2480	2520	2465	3275	1765	2520	2482.11	3.91	0	5387	2610	2565	2525	2480	2440	2587	2502	144	755	500	1810	5	1	28635291	717	-20.37	0.97	12	0.10	-123.00	2576.00	4800	20230922	-47.81	2255	20240724	11.09	4575	-45.25	20240220	2255	11.09	20240724	4575	-45.25	20240220	2255	11.09	20240724	2.26	N	361570	500	143 억		1120557	N	N	0	N	00	N
141	20241007	121201	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2500	-20	5	-0.79	67847005	27337	187.78	2480	2520	2465	3275	1765	2520	2481.87	3.91	0	5388	2610	2565	2525	2480	2440	2587	2502	144	755	500	1810	5	1	28635291	716	-20.33	0.97	12	0.10	-123.00	2576.00	4800	20230922	-47.92	2255	20240724	10.86	4575	-45.36	20240220	2255	10.86	20240724	4575	-45.36	20240220	2255	10.86	20240724	2.26	N	361570	500	143 억		1120557	N	N	0	N	00	N
142	20241007	111120	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2485	-35	5	-1.39	58018905	23382	160.61	2480	2520	2465	3275	1765	2520	2481.35	3.91	0	4809	2610	2565	2525	2480	2440	2587	2502	144	755	500	1810	5	1	28635291	712	-20.20	0.96	12	0.08	-123.00	2576.00	4800	20230922	-48.23	2255	20240724	10.20	4575	-45.68	20240220	2255	10.20	20240724	4575	-45.68	20240220	2255	10.20	20240724	2.26	N	361570	500	143 억		1120557	N	N	0	N	00	N
143	20241007	101111	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2500	-20	5	-0.79	42534795	17135	117.70	2480	2520	2465	3275	1765	2520	2482.33	3.91	0	4564	2610	2565	2525	2480	2440	2587	2502	144	755	500	1810	5	1	28635291	716	-20.33	0.97	12	0.06	-123.00	2576.00	4800	20230922	-47.92	2255	20240724	10.86	4575	-45.36	20240220	2255	10.86	20240724	4575	-45.36	20240220	2255	10.86	20240724	2.26	N	361570	500	143 억		1120557	N	N	0	N	00	N
144	20241007	091157	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2465	-55	5	-2.18	33844110	13654	93.79	2480	2495	2465	3275	1765	2520	2478.70	3.91	0	3504	2610	2565	2525	2480	2440	2587	2502	144	755	500	1810	5	1	28635291	706	-20.04	0.96	12	0.05	-123.00	2576.00	4800	20230922	-48.65	2255	20240724	9.31	4575	-46.12	20240220	2255	9.31	20240724	4575	-46.12	20240220	2255	9.31	20240724	2.26	N	361570	500	143 억		1120557	N	N	0	N	00	N
145	20241004	161039	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2520	40	2	1.61	35715090	14199	20.25	2485	2570	2485	3220	1740	2480	2515.32	3.92	0	-1028	2633	2556	2518	2441	2403	2537	2422	144	740	500	1780	5	1	28635291	722	-20.49	0.98	12	0.05	-123.00	2576.00	4800	20230922	-47.50	2255	20240724	11.75	4575	-44.92	20240220	2255	11.75	20240724	4575	-44.92	20240220	2255	11.75	20240724	2.27	N	361570	500	143 억		1121586	N	N	0	N	00	N
146	20241004	151056	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2510	30	2	1.21	26908195	10698	15.25	2485	2570	2485	3220	1740	2480	2515.25	3.92	0	229	2633	2556	2518	2441	2403	2537	2422	144	740	500	1780	5	1	28635291	719	-20.41	0.97	12	0.04	-123.00	2576.00	4800	20230922	-47.71	2255	20240724	11.31	4575	-45.14	20240220	2255	11.31	20240724	4575	-45.14	20240220	2255	11.31	20240724	2.27	N	361570	500	143 억		1121586	N	N	0	N	00	N
147	20241004	141040	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2500	20	2	0.81	23193140	9212	13.13	2485	2570	2485	3220	1740	2480	2517.71	3.92	0	239	2633	2556	2518	2441	2403	2537	2422	144	740	500	1780	5	1	28635291	716	-20.33	0.97	12	0.03	-123.00	2576.00	4800	20230922	-47.92	2255	20240724	10.86	4575	-45.36	20240220	2255	10.86	20240724	4575	-45.36	20240220	2255	10.86	20240724	2.27	N	361570	500	143 억		1121586	N	N	0	N	00	N
148	20241004	131054	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2520	40	2	1.61	19812270	7861	11.21	2485	2570	2485	3220	1740	2480	2520.32	3.92	0	670	2633	2556	2518	2441	2403	2537	2422	144	740	500	1780	5	1	28635291	722	-20.49	0.98	12	0.03	-123.00	2576.00	4800	20230922	-47.50	2255	20240724	11.75	4575	-44.92	20240220	2255	11.75	20240724	4575	-44.92	20240220	2255	11.75	20240724	2.27	N	361570	500	143 억		1121586	N	N	0	N	00	N
149	20241004	121050	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2530	50	2	2.02	15007295	5952	8.49	2485	2570	2485	3220	1740	2480	2521.39	3.92	0	444	2633	2556	2518	2441	2403	2537	2422	144	740	500	1780	5	1	28635291	724	-20.57	0.98	12	0.02	-123.00	2576.00	4800	20230922	-47.29	2255	20240724	12.20	4575	-44.70	20240220	2255	12.20	20240724	4575	-44.70	20240220	2255	12.20	20240724	2.27	N	361570	500	143 억		1121586	N	N	0	N	00	N
150	20241004	111041	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2540	60	2	2.42	13143680	5212	7.43	2485	2570	2485	3220	1740	2480	2521.81	3.92	0	269	2633	2556	2518	2441	2403	2537	2422	144	740	500	1780	5	1	28635291	727	-20.65	0.99	12	0.02	-123.00	2576.00	4800	20230922	-47.08	2255	20240724	12.64	4575	-44.48	20240220	2255	12.64	20240724	4575	-44.48	20240220	2255	12.64	20240724	2.27	N	361570	500	143 억		1121586	N	N	0	N	00	N
151	20241004	101046	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2530	50	2	2.02	7319065	2906	4.14	2485	2570	2485	3220	1740	2480	2518.60	3.92	0	-40	2633	2556	2518	2441	2403	2537	2422	144	740	500	1780	5	1	28635291	724	-20.57	0.98	12	0.01	-123.00	2576.00	4800	20230922	-47.29	2255	20240724	12.20	4575	-44.70	20240220	2255	12.20	20240724	4575	-44.70	20240220	2255	12.20	20240724	2.27	N	361570	500	143 억		1121586	N	N	0	N	00	N
152	20241004	091050	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2485	5	2	0.20	2033830	817	1.16	2485	2510	2485	3220	1740	2480	2489.39	3.92	0	70	2633	2556	2518	2441	2403	2537	2422	144	740	500	1780	5	1	28635291	712	-20.20	0.96	12	0.00	-123.00	2576.00	4800	20230922	-48.23	2255	20240724	10.20	4575	-45.68	20240220	2255	10.20	20240724	4575	-45.68	20240220	2255	10.20	20240724	2.27	N	361570	500	143 억		1121586	N	N	0	N	00	N
153	20241002	161038	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2480	-80	5	-3.12	177557915	70028	277.61	2560	2595	2480	3325	1795	2560	2535.53	3.87	0	13565	2653	2606	2583	2536	2513	2595	2525	144	765	500	1840	5	1	28635291	710	-20.16	0.96	12	0.24	-123.00	2576.00	4800	20230922	-48.33	2255	20240724	9.98	4575	-45.79	20240220	2255	9.98	20240724	4575	-45.79	20240220	2255	9.98	20240724	2.24	N	361570	500	143 억		1108021	N	N	0	N	00	N
154	20241002	151051	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2525	-35	5	-1.37	162569170	63998	253.71	2560	2595	2480	3325	1795	2560	2540.22	3.87	0	12982	2653	2606	2583	2536	2513	2595	2525	144	765	500	1840	5	1	28635291	723	-20.53	0.98	12	0.22	-123.00	2576.00	4800	20230922	-47.40	2255	20240724	11.97	4575	-44.81	20240220	2255	11.97	20240724	4575	-44.81	20240220	2255	11.97	20240724	2.24	N	361570	500	143 억		1108021	N	N	0	N	00	N
155	20241002	141052	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2545	-15	5	-0.59	116409110	45662	181.02	2560	2595	2485	3325	1795	2560	2549.37	3.87	0	7008	2653	2606	2583	2536	2513	2595	2525	144	765	500	1840	5	1	28635291	729	-20.69	0.99	12	0.16	-123.00	2576.00	4800	20230922	-46.98	2255	20240724	12.86	4575	-44.37	20240220	2255	12.86	20240724	4575	-44.37	20240220	2255	12.86	20240724	2.24	N	361570	500	143 억		1108021	N	N	0	N	00	N
156	20241002	131042	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2580	20	2	0.78	111759200	43843	173.81	2560	2595	2485	3325	1795	2560	2549.08	3.87	0	7336	2653	2606	2583	2536	2513	2595	2525	144	765	500	1840	5	1	28635291	739	-20.98	1.00	12	0.15	-123.00	2576.00	4800	20230922	-46.25	2255	20240724	14.41	4575	-43.61	20240220	2255	14.41	20240724	4575	-43.61	20240220	2255	14.41	20240724	2.24	N	361570	500	143 억		1108021	N	N	0	N	00	N
157	20241002	121042	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2560	0	3	0.00	105616015	41459	164.36	2560	2595	2485	3325	1795	2560	2547.48	3.87	0	6873	2653	2606	2583	2536	2513	2595	2525	144	765	500	1840	5	1	28635291	733	-20.81	0.99	12	0.14	-123.00	2576.00	4800	20230922	-46.67	2255	20240724	13.53	4575	-44.04	20240220	2255	13.53	20240724	4575	-44.04	20240220	2255	13.53	20240724	2.24	N	361570	500	143 억		1108021	N	N	0	N	00	N
158	20241002	111029	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2545	-15	5	-0.59	64512990	25566	101.35	2560	2595	2485	3325	1795	2560	2523.39	3.87	0	7864	2653	2606	2583	2536	2513	2595	2525	144	765	500	1840	5	1	28635291	729	-20.69	0.99	12	0.09	-123.00	2576.00	4800	20230922	-46.98	2255	20240724	12.86	4575	-44.37	20240220	2255	12.86	20240724	4575	-44.37	20240220	2255	12.86	20240724	2.24	N	361570	500	143 억		1108021	N	N	0	N	00	N
159	20241002	101024	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2525	-35	5	-1.37	44186015	17582	69.70	2560	2565	2485	3325	1795	2560	2513.14	3.87	0	4962	2653	2606	2583	2536	2513	2595	2525	144	765	500	1840	5	1	28635291	723	-20.53	0.98	12	0.06	-123.00	2576.00	4800	20230922	-47.40	2255	20240724	11.97	4575	-44.81	20240220	2255	11.97	20240724	4575	-44.81	20240220	2255	11.97	20240724	2.24	N	361570	500	143 억		1108021	N	N	0	N	00	N
160	20241002	091026	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	2500	-60	5	-2.34	31371170	12468	49.43	2560	2565	2485	3325	1795	2560	2516.13	3.87	0	5048	2653	2606	2583	2536	2513	2595	2525	144	765	500	1840	5	1	28635291	716	-20.33	0.97	12	0.04	-123.00	2576.00	4800	20230922	-47.92	2255	20240724	10.86	4575	-45.36	20240220	2255	10.86	20240724	4575	-45.36	20240220	2255	10.86	20240724	2.24	N	361570	500	143 억		1108021	N	N	0	N	00	N