KissMeData/040300/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	160517	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3180	40	2	1.27	239662050	76021	57.01	3135	3215	3095	4080	2200	3140	3152.35	8.23	10342	10967	3286	3212	3176	3102	3066	3195	3085	420	940	1000	1880	5	1	42000000	1336	-31.80	0.55	12	0.18	-100.00	5796.00	9600	20231025	-66.88	2525	20240805	25.94	6580	-51.67	20240207	2525	25.94	20240805	6890	-53.85	20231116	2525	25.94	20240805	1.99	N	040300	1000	420 억		345833	N	N	0	N	00	N
3	20241031	150523	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3165	25	2	0.80	207246240	65793	49.34	3135	3215	3095	4080	2200	3140	3149.97	8.19	8406	8388	3286	3212	3176	3102	3066	3195	3085	420	940	1000	1880	5	1	42000000	1329	-31.65	0.55	12	0.16	-100.00	5796.00	9600	20231025	-67.03	2525	20240805	25.35	6580	-51.90	20240207	2525	25.35	20240805	6890	-54.06	20231116	2525	25.35	20240805	1.99	N	040300	1000	420 억		343897	N	N	0	N	00	N
4	20241031	140523	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3140	0	3	0.00	176122450	55974	41.97	3135	3215	3095	4080	2200	3140	3146.50	8.03	1845	1843	3286	3212	3176	3102	3066	3195	3085	420	940	1000	1880	5	1	42000000	1319	-31.40	0.54	12	0.13	-100.00	5796.00	9600	20231025	-67.29	2525	20240805	24.36	6580	-52.28	20240207	2525	24.36	20240805	6890	-54.43	20231116	2525	24.36	20240805	1.99	N	040300	1000	420 억		337336	N	N	0	N	00	N
5	20241031	130521	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3160	20	2	0.64	105958835	33877	25.40	3135	3160	3095	4080	2200	3140	3127.75	7.93	-2446	-3004	3286	3212	3176	3102	3066	3195	3085	420	940	1000	1880	5	1	42000000	1327	-31.60	0.55	12	0.08	-100.00	5796.00	9600	20231025	-67.08	2525	20240805	25.15	6580	-51.98	20240207	2525	25.15	20240805	6890	-54.14	20231116	2525	25.15	20240805	1.99	N	040300	1000	420 억		333045	N	N	0	N	00	N
6	20241031	120521	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3145	5	2	0.16	88762035	28424	21.31	3135	3155	3095	4080	2200	3140	3122.78	7.89	-4188	-4649	3286	3212	3176	3102	3066	3195	3085	420	940	1000	1880	5	1	42000000	1321	-31.45	0.54	12	0.07	-100.00	5796.00	9600	20231025	-67.24	2525	20240805	24.55	6580	-52.20	20240207	2525	24.55	20240805	6890	-54.35	20231116	2525	24.55	20240805	1.99	N	040300	1000	420 억		331303	N	N	0	N	00	N
7	20241031	110523	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3145	5	2	0.16	67299295	21571	16.18	3135	3145	3095	4080	2200	3140	3119.90	7.84	-6345	-6353	3286	3212	3176	3102	3066	3195	3085	420	940	1000	1880	5	1	42000000	1321	-31.45	0.54	12	0.05	-100.00	5796.00	9600	20231025	-67.24	2525	20240805	24.55	6580	-52.20	20240207	2525	24.55	20240805	6890	-54.35	20231116	2525	24.55	20240805	1.99	N	040300	1000	420 억		329146	N	N	0	N	00	N
8	20241031	100522	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3140	0	3	0.00	57160790	18329	13.74	3135	3140	3095	4080	2200	3140	3118.60	7.83	-6633	-6641	3286	3212	3176	3102	3066	3195	3085	420	940	1000	1880	5	1	42000000	1319	-31.40	0.54	12	0.04	-100.00	5796.00	9600	20231025	-67.29	2525	20240805	24.36	6580	-52.28	20240207	2525	24.36	20240805	6890	-54.43	20231116	2525	24.36	20240805	1.99	N	040300	1000	420 억		328858	N	N	0	N	00	N
9	20241031	090521	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3105	-35	5	-1.11	19698260	6313	4.73	3135	3135	3105	4080	2200	3140	3120.27	7.88	-4441	-4450	3286	3212	3176	3102	3066	3195	3085	420	940	1000	1880	5	1	42000000	1304	-31.05	0.54	12	0.02	-100.00	5796.00	9600	20231025	-67.66	2525	20240805	22.97	6580	-52.81	20240207	2525	22.97	20240805	6890	-54.93	20231116	2525	22.97	20240805	1.99	N	040300	1000	420 억		331050	N	N	0	N	00	N
10	20241030	160519	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3140	-90	5	-2.79	420323385	131921	43.78	3210	3250	3140	4195	2265	3230	3186.21	7.99	9264	8677	3546	3387	3231	3072	2916	3467	3152	420	965	1000	1930	5	1	42000000	1319	-31.40	0.54	12	0.31	-100.00	5796.00	9600	20231025	-67.29	2525	20240805	24.36	6580	-52.28	20240207	2525	24.36	20240805	6890	-54.43	20231116	2525	24.36	20240805	2.02	N	040300	1000	420 억		335491	N	N	0	N	00	N
11	20241030	150530	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3150	-80	5	-2.48	375136380	117554	39.01	3210	3250	3140	4195	2265	3230	3191.18	8.00	9828	9390	3546	3387	3231	3072	2916	3467	3152	420	965	1000	1930	5	1	42000000	1323	-31.50	0.54	12	0.28	-100.00	5796.00	9600	20231025	-67.19	2525	20240805	24.75	6580	-52.13	20240207	2525	24.75	20240805	6890	-54.28	20231116	2525	24.75	20240805	2.02	N	040300	1000	420 억		336055	N	N	0	N	00	N
12	20241030	140524	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3150	-80	5	-2.48	342567610	107228	35.58	3210	3250	3140	4195	2265	3230	3194.76	8.03	10867	10429	3546	3387	3231	3072	2916	3467	3152	420	965	1000	1930	5	1	42000000	1323	-31.50	0.54	12	0.26	-100.00	5796.00	9600	20231025	-67.19	2525	20240805	24.75	6580	-52.13	20240207	2525	24.75	20240805	6890	-54.28	20231116	2525	24.75	20240805	2.02	N	040300	1000	420 억		337094	N	N	0	N	00	N
13	20241030	130524	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3180	-50	5	-1.55	234232950	72975	24.22	3210	3250	3180	4195	2265	3230	3209.77	7.97	8447	8009	3546	3387	3231	3072	2916	3467	3152	420	965	1000	1930	5	1	42000000	1336	-31.80	0.55	12	0.17	-100.00	5796.00	9600	20231025	-66.88	2525	20240805	25.94	6580	-51.67	20240207	2525	25.94	20240805	6890	-53.85	20231116	2525	25.94	20240805	2.02	N	040300	1000	420 억		334674	N	N	0	N	00	N
14	20241030	120529	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3225	-5	5	-0.15	206947990	64419	21.38	3210	3250	3190	4195	2265	3230	3212.53	8.10	13783	13656	3546	3387	3231	3072	2916	3467	3152	420	965	1000	1930	5	1	42000000	1355	-32.25	0.56	12	0.15	-100.00	5796.00	9600	20231025	-66.41	2525	20240805	27.72	6580	-50.99	20240207	2525	27.72	20240805	6890	-53.19	20231116	2525	27.72	20240805	2.02	N	040300	1000	420 억		340010	N	N	0	N	00	N
15	20241030	110522	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3210	-20	5	-0.62	130520625	40530	13.45	3210	3250	3205	4195	2265	3230	3220.34	8.06	12362	12224	3546	3387	3231	3072	2916	3467	3152	420	965	1000	1930	5	1	42000000	1348	-32.10	0.55	12	0.10	-100.00	5796.00	9600	20231025	-66.56	2525	20240805	27.13	6580	-51.22	20240207	2525	27.13	20240805	6890	-53.41	20231116	2525	27.13	20240805	2.02	N	040300	1000	420 억		338589	N	N	0	N	00	N
16	20241030	100520	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3235	5	2	0.15	62250165	19274	6.40	3210	3250	3210	4195	2265	3230	3229.75	8.00	9727	9762	3546	3387	3231	3072	2916	3467	3152	420	965	1000	1930	5	1	42000000	1359	-32.35	0.56	12	0.05	-100.00	5796.00	9600	20231025	-66.30	2525	20240805	28.12	6580	-50.84	20240207	2525	28.12	20240805	6890	-53.05	20231116	2525	28.12	20240805	2.02	N	040300	1000	420 억		335954	N	N	0	N	00	N
17	20241030	090522	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3210	-20	5	-0.62	7986575	2487	0.83	3210	3225	3210	4195	2265	3230	3211.27	7.78	608	400	3546	3387	3231	3072	2916	3467	3152	420	965	1000	1930	5	1	42000000	1348	-32.10	0.55	12	0.01	-100.00	5796.00	9600	20231025	-66.56	2525	20240805	27.13	6580	-51.22	20240207	2525	27.13	20240805	6890	-53.41	20231116	2525	27.13	20240805	2.02	N	040300	1000	420 억		326835	N	N	0	N	00	N
18	20241029	160504	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3230	140	2	4.53	947933485	295566	507.32	3085	3390	3075	4015	2165	3090	3207.18	7.77	7758	8322	3153	3121	3088	3056	3023	3137	3072	420	925	1000	1850	5	1	42000000	1357	-32.30	0.56	12	0.70	-100.00	5796.00	9600	20231025	-66.35	2525	20240805	27.92	6580	-50.91	20240207	2525	27.92	20240805	6890	-53.12	20231116	2525	27.92	20240805	2.02	N	040300	1000	420 억		326227	N	N	0	N	00	N
19	20241029	150514	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3230	140	2	4.53	838310125	261613	449.04	3085	3390	3075	4015	2165	3090	3204.39	7.43	-6315	-6102	3153	3121	3088	3056	3023	3137	3072	420	925	1000	1850	5	1	42000000	1357	-32.30	0.56	12	0.62	-100.00	5796.00	9600	20231025	-66.35	2525	20240805	27.92	6580	-50.91	20240207	2525	27.92	20240805	6890	-53.12	20231116	2525	27.92	20240805	2.02	N	040300	1000	420 억		312154	N	N	0	N	00	N
20	20241029	140459	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3150	60	2	1.94	212897740	68142	116.96	3085	3165	3075	4015	2165	3090	3124.32	7.27	-13282	-13282	3153	3121	3088	3056	3023	3137	3072	420	925	1000	1850	5	1	42000000	1323	-31.50	0.54	12	0.16	-100.00	5796.00	9600	20231025	-67.19	2525	20240805	24.75	6580	-52.13	20240207	2525	24.75	20240805	6890	-54.28	20231116	2525	24.75	20240805	2.02	N	040300	1000	420 억		305187	N	N	0	N	00	N
21	20241029	130508	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3155	65	2	2.10	192343280	61607	105.74	3085	3165	3075	4015	2165	3090	3122.10	7.31	-11503	-11503	3153	3121	3088	3056	3023	3137	3072	420	925	1000	1850	5	1	42000000	1325	-31.55	0.54	12	0.15	-100.00	5796.00	9600	20231025	-67.14	2525	20240805	24.95	6580	-52.05	20240207	2525	24.95	20240805	6890	-54.21	20231116	2525	24.95	20240805	2.02	N	040300	1000	420 억		306966	N	N	0	N	00	N
22	20241029	120510	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3135	45	2	1.46	166959650	53516	91.86	3085	3165	3075	4015	2165	3090	3119.81	7.30	-11932	-11932	3153	3121	3088	3056	3023	3137	3072	420	925	1000	1850	5	1	42000000	1317	-31.35	0.54	12	0.13	-100.00	5796.00	9600	20231025	-67.34	2525	20240805	24.16	6580	-52.36	20240207	2525	24.16	20240805	6890	-54.50	20231116	2525	24.16	20240805	2.02	N	040300	1000	420 억		306537	N	N	0	N	00	N
23	20241029	110522	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3120	30	2	0.97	74241330	24022	41.23	3085	3120	3075	4015	2165	3090	3090.56	7.28	-12517	-12517	3153	3121	3088	3056	3023	3137	3072	420	925	1000	1850	5	1	42000000	1310	-31.20	0.54	12	0.06	-100.00	5796.00	9600	20231025	-67.50	2525	20240805	23.56	6580	-52.58	20240207	2525	23.56	20240805	6890	-54.72	20231116	2525	23.56	20240805	2.02	N	040300	1000	420 억		305952	N	N	0	N	00	N
24	20241029	100509	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3090	0	3	0.00	47908020	15534	26.66	3085	3105	3075	4015	2165	3090	3084.07	7.33	-10700	-10700	3153	3121	3088	3056	3023	3137	3072	420	925	1000	1850	5	1	42000000	1298	-30.90	0.53	12	0.04	-100.00	5796.00	9600	20231025	-67.81	2525	20240805	22.38	6580	-53.04	20240207	2525	22.38	20240805	6890	-55.15	20231116	2525	22.38	20240805	2.02	N	040300	1000	420 억		307769	N	N	0	N	00	N
25	20241028	160504	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3090	20	2	0.65	176061600	57062	62.15	3065	3120	3055	3990	2150	3070	3085.44	7.58	27963	27722	3173	3121	3088	3036	3003	3105	3020	420	920	1000	1840	5	1	42000000	1298	-30.90	0.53	12	0.14	-100.00	5796.00	9600	20231025	-67.81	2525	20240805	22.38	6580	-53.04	20240207	2525	22.38	20240805	6890	-55.15	20231116	2525	22.38	20240805	2.01	N	040300	1000	420 억		318469	N	N	0	N	00	N
26	20241028	150506	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3090	20	2	0.65	153164700	49660	54.09	3065	3120	3055	3990	2150	3070	3084.27	7.50	24365	24124	3173	3121	3088	3036	3003	3105	3020	420	920	1000	1840	5	1	42000000	1298	-30.90	0.53	12	0.12	-100.00	5796.00	9600	20231025	-67.81	2525	20240805	22.38	6580	-53.04	20240207	2525	22.38	20240805	6890	-55.15	20231116	2525	22.38	20240805	2.01	N	040300	1000	420 억		314871	N	N	0	N	00	N
27	20241028	140510	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3100	30	2	0.98	134208940	43532	47.42	3065	3120	3055	3990	2150	3070	3083.00	7.48	23517	23247	3173	3121	3088	3036	3003	3105	3020	420	920	1000	1840	5	1	42000000	1302	-31.00	0.53	12	0.10	-100.00	5796.00	9600	20231025	-67.71	2525	20240805	22.77	6580	-52.89	20240207	2525	22.77	20240805	6890	-55.01	20231116	2525	22.77	20240805	2.01	N	040300	1000	420 억		314023	N	N	0	N	00	N
28	20241028	130505	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3090	20	2	0.65	118660625	38480	41.91	3065	3120	3055	3990	2150	3070	3083.70	7.45	22522	22281	3173	3121	3088	3036	3003	3105	3020	420	920	1000	1840	5	1	42000000	1298	-30.90	0.53	12	0.09	-100.00	5796.00	9600	20231025	-67.81	2525	20240805	22.38	6580	-53.04	20240207	2525	22.38	20240805	6890	-55.15	20231116	2525	22.38	20240805	2.01	N	040300	1000	420 억		313028	N	N	0	N	00	N
29	20241028	120507	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3085	15	2	0.49	115294920	37388	40.73	3065	3120	3055	3990	2150	3070	3083.74	7.44	22166	21930	3173	3121	3088	3036	3003	3105	3020	420	920	1000	1840	5	1	42000000	1296	-30.85	0.53	12	0.09	-100.00	5796.00	9600	20231025	-67.86	2525	20240805	22.18	6580	-53.12	20240207	2525	22.18	20240805	6890	-55.22	20231116	2525	22.18	20240805	2.01	N	040300	1000	420 억		312672	N	N	0	N	00	N
30	20241028	110426	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3085	15	2	0.49	108978945	35343	38.50	3065	3120	3055	3990	2150	3070	3083.47	7.45	22308	22104	3173	3121	3088	3036	3003	3105	3020	420	920	1000	1840	5	1	42000000	1296	-30.85	0.53	12	0.08	-100.00	5796.00	9600	20231025	-67.86	2525	20240805	22.18	6580	-53.12	20240207	2525	22.18	20240805	6890	-55.22	20231116	2525	22.18	20240805	2.01	N	040300	1000	420 억		312814	N	N	0	N	00	N
31	20241028	100504	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3095	25	2	0.81	90353905	29334	31.95	3065	3115	3055	3990	2150	3070	3080.18	7.41	20611	20515	3173	3121	3088	3036	3003	3105	3020	420	920	1000	1840	5	1	42000000	1300	-30.95	0.53	12	0.07	-100.00	5796.00	9600	20231025	-67.76	2525	20240805	22.57	6580	-52.96	20240207	2525	22.57	20240805	6890	-55.08	20231116	2525	22.57	20240805	2.01	N	040300	1000	420 억		311117	N	N	0	N	00	N
32	20241028	090504	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3055	-15	5	-0.49	33398065	10887	11.86	3065	3090	3055	3990	2150	3070	3067.70	7.05	5615	5490	3173	3121	3088	3036	3003	3105	3020	420	920	1000	1840	5	1	42000000	1283	-30.55	0.53	12	0.03	-100.00	5796.00	9600	20231025	-68.18	2525	20240805	20.99	6580	-53.57	20240207	2525	20.99	20240805	6890	-55.66	20231116	2525	20.99	20240805	2.01	N	040300	1000	420 억		296121	N	N	0	N	00	N
33	20241025	160503	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3070	-45	5	-1.44	269931465	87425	54.18	3115	3140	3055	4045	2185	3115	3087.67	6.90	-14484	-14255	3365	3240	3160	3035	2955	3200	2995	420	930	1000	1860	5	1	42000000	1289	-30.70	0.53	12	0.21	-100.00	5796.00	9600	20231025	-68.02	2525	20240805	21.58	6580	-53.34	20240207	2525	21.58	20240805	9600	-68.02	20231025	2525	21.58	20240805	2.04	N	040300	1000	420 억		289640	N	N	0	N	00	N
34	20241025	150507	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3065	-50	5	-1.61	238789935	77275	47.89	3115	3140	3055	4045	2185	3115	3090.13	6.88	-15193	-15830	3365	3240	3160	3035	2955	3200	2995	420	930	1000	1860	5	1	42000000	1287	-30.65	0.53	12	0.18	-100.00	5796.00	9600	20231025	-68.07	2525	20240805	21.39	6580	-53.42	20240207	2525	21.39	20240805	9600	-68.07	20231025	2525	21.39	20240805	2.04	N	040300	1000	420 억		288931	N	N	0	N	00	N
35	20241025	140505	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3080	-35	5	-1.12	206003540	66590	41.26	3115	3140	3055	4045	2185	3115	3093.61	6.88	-15364	-16001	3365	3240	3160	3035	2955	3200	2995	420	930	1000	1860	5	1	42000000	1294	-30.80	0.53	12	0.16	-100.00	5796.00	9600	20231025	-67.92	2525	20240805	21.98	6580	-53.19	20240207	2525	21.98	20240805	9600	-67.92	20231025	2525	21.98	20240805	2.04	N	040300	1000	420 억		288760	N	N	0	N	00	N
36	20241025	130507	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3080	-35	5	-1.12	162733210	52504	32.54	3115	3140	3055	4045	2185	3115	3099.44	6.84	-16744	-17381	3365	3240	3160	3035	2955	3200	2995	420	930	1000	1860	5	1	42000000	1294	-30.80	0.53	12	0.13	-100.00	5796.00	9600	20231025	-67.92	2525	20240805	21.98	6580	-53.19	20240207	2525	21.98	20240805	9600	-67.92	20231025	2525	21.98	20240805	2.04	N	040300	1000	420 억		287380	N	N	0	N	00	N
37	20241025	120508	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3100	-15	5	-0.48	151195200	48765	30.22	3115	3140	3055	4045	2185	3115	3100.48	6.83	-17093	-17730	3365	3240	3160	3035	2955	3200	2995	420	930	1000	1860	5	1	42000000	1302	-31.00	0.53	12	0.12	-100.00	5796.00	9600	20231025	-67.71	2525	20240805	22.77	6580	-52.89	20240207	2525	22.77	20240805	9600	-67.71	20231025	2525	22.77	20240805	2.04	N	040300	1000	420 억		287031	N	N	0	N	00	N
38	20241025	110504	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3070	-45	5	-1.44	135098935	43531	26.98	3115	3140	3055	4045	2185	3115	3103.51	6.79	-18812	-19449	3365	3240	3160	3035	2955	3200	2995	420	930	1000	1860	5	1	42000000	1289	-30.70	0.53	12	0.10	-100.00	5796.00	9600	20231025	-68.02	2525	20240805	21.58	6580	-53.34	20240207	2525	21.58	20240805	9600	-68.02	20231025	2525	21.58	20240805	2.04	N	040300	1000	420 억		285312	N	N	0	N	00	N
39	20241025	100506	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3090	-25	5	-0.80	88675290	28435	17.62	3115	3140	3090	4045	2185	3115	3118.53	6.82	-17848	-18419	3365	3240	3160	3035	2955	3200	2995	420	930	1000	1860	5	1	42000000	1298	-30.90	0.53	12	0.07	-100.00	5796.00	9600	20231025	-67.81	2525	20240805	22.38	6580	-53.04	20240207	2525	22.38	20240805	9600	-67.81	20231025	2525	22.38	20240805	2.04	N	040300	1000	420 억		286276	N	N	0	N	00	N
40	20241025	090505	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3115	0	3	0.00	7639770	2446	1.52	3115	3135	3115	4045	2185	3115	3123.39	7.24	44	44	3365	3240	3160	3035	2955	3200	2995	420	930	1000	1860	5	1	42000000	1308	-31.15	0.54	12	0.01	-100.00	5796.00	9600	20231025	-67.55	2525	20240805	23.37	6580	-52.66	20240207	2525	23.37	20240805	9600	-67.55	20231025	2525	23.37	20240805	2.04	N	040300	1000	420 억		304168	N	N	0	N	00	N
41	20241024	160457	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3115	-55	5	-1.74	490819100	155808	60.39	3140	3285	3080	4120	2220	3170	3150.19	7.24	-1822	-1307	3450	3310	3210	3070	2970	3380	3140	420	950	1000	1900	5	1	42000000	1308	-31.15	0.54	12	0.37	-100.00	5796.00	9600	20231025	-67.55	2525	20240805	23.37	6580	-52.66	20240207	2525	23.37	20240805	9600	-67.55	20231025	2525	23.37	20240805	2.07	N	040300	1000	420 억		304124	N	N	0	N	00	N
42	20241024	150500	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3130	-40	5	-1.26	467993980	148508	57.56	3140	3285	3080	4120	2220	3170	3151.30	7.24	-1699	-803	3450	3310	3210	3070	2970	3380	3140	420	950	1000	1900	5	1	42000000	1315	-31.30	0.54	12	0.35	-100.00	5796.00	9600	20231025	-67.40	2525	20240805	23.96	6580	-52.43	20240207	2525	23.96	20240805	9600	-67.40	20231025	2525	23.96	20240805	2.07	N	040300	1000	420 억		304247	N	N	0	N	00	N
43	20241024	140450	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3160	-10	5	-0.32	391118075	124009	48.06	3140	3285	3080	4120	2220	3170	3153.95	7.23	-2136	-1621	3450	3310	3210	3070	2970	3380	3140	420	950	1000	1900	5	1	42000000	1327	-31.60	0.55	12	0.30	-100.00	5796.00	9600	20231025	-67.08	2525	20240805	25.15	6580	-51.98	20240207	2525	25.15	20240805	9600	-67.08	20231025	2525	25.15	20240805	2.07	N	040300	1000	420 억		303810	N	N	0	N	00	N
44	20241024	130500	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3170	0	3	0.00	376387480	119360	46.26	3140	3285	3080	4120	2220	3170	3153.38	7.18	-4500	-3612	3450	3310	3210	3070	2970	3380	3140	420	950	1000	1900	5	1	42000000	1331	-31.70	0.55	12	0.28	-100.00	5796.00	9600	20231025	-66.98	2525	20240805	25.54	6580	-51.82	20240207	2525	25.54	20240805	9600	-66.98	20231025	2525	25.54	20240805	2.07	N	040300	1000	420 억		301446	N	N	0	N	00	N
45	20241024	120459	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3160	-10	5	-0.32	345976410	109775	42.54	3140	3285	3080	4120	2220	3170	3151.69	7.09	-8160	-7330	3450	3310	3210	3070	2970	3380	3140	420	950	1000	1900	5	1	42000000	1327	-31.60	0.55	12	0.26	-100.00	5796.00	9600	20231025	-67.08	2525	20240805	25.15	6580	-51.98	20240207	2525	25.15	20240805	9600	-67.08	20231025	2525	25.15	20240805	2.07	N	040300	1000	420 억		297786	N	N	0	N	00	N
46	20241024	110502	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3185	15	2	0.47	300795345	95474	37.00	3140	3285	3080	4120	2220	3170	3150.55	7.13	-6331	-5363	3450	3310	3210	3070	2970	3380	3140	420	950	1000	1900	5	1	42000000	1338	-31.85	0.55	12	0.23	-100.00	5796.00	9600	20231025	-66.82	2525	20240805	26.14	6580	-51.60	20240207	2525	26.14	20240805	9600	-66.82	20231025	2525	26.14	20240805	2.07	N	040300	1000	420 억		299615	N	N	0	N	00	N
47	20241024	100502	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3120	-50	5	-1.58	178482290	57248	22.19	3140	3160	3080	4120	2220	3170	3117.70	7.29	377	865	3450	3310	3210	3070	2970	3380	3140	420	950	1000	1900	5	1	42000000	1310	-31.20	0.54	12	0.14	-100.00	5796.00	9600	20231025	-67.50	2525	20240805	23.56	6580	-52.58	20240207	2525	23.56	20240805	9600	-67.50	20231025	2525	23.56	20240805	2.07	N	040300	1000	420 억		306323	N	N	0	N	00	N
48	20241024	090537	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3120	-50	5	-1.58	104209260	33536	13.00	3140	3145	3080	4120	2220	3170	3107.38	7.42	5571	5998	3450	3310	3210	3070	2970	3380	3140	420	950	1000	1900	5	1	42000000	1310	-31.20	0.54	12	0.08	-100.00	5796.00	9600	20231025	-67.50	2525	20240805	23.56	6580	-52.58	20240207	2525	23.56	20240805	9600	-67.50	20231025	2525	23.56	20240805	2.07	N	040300	1000	420 억		311517	N	N	0	N	00	N
49	20241023	160500	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3170	-5	5	-0.16	813531460	253117	209.72	3145	3350	3110	4125	2225	3175	3214.09	7.28	561	856	3291	3232	3166	3107	3041	3200	3075	420	950	1000	1900	5	1	42000000	1331	-31.70	0.55	12	0.60	-100.00	5796.00	9600	20231025	-66.98	2525	20240805	25.54	6580	-51.82	20240207	2525	25.54	20240805	9600	-66.98	20231025	2525	25.54	20240805	2.07	N	040300	1000	420 억		305776	N	N	0	N	00	N
50	20241023	150509	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3190	15	2	0.47	788230430	245151	203.12	3145	3350	3110	4125	2225	3175	3215.29	7.28	430	555	3291	3232	3166	3107	3041	3200	3075	420	950	1000	1900	5	1	42000000	1340	-31.90	0.55	12	0.58	-100.00	5796.00	9600	20231025	-66.77	2525	20240805	26.34	6580	-51.52	20240207	2525	26.34	20240805	9600	-66.77	20231025	2525	26.34	20240805	2.07	N	040300	1000	420 억		305645	N	N	0	N	00	N
51	20241023	140510	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3190	15	2	0.47	739695055	229925	190.50	3145	3350	3110	4125	2225	3175	3217.11	7.15	-4829	-4803	3291	3232	3166	3107	3041	3200	3075	420	950	1000	1900	5	1	42000000	1340	-31.90	0.55	12	0.55	-100.00	5796.00	9600	20231025	-66.77	2525	20240805	26.34	6580	-51.52	20240207	2525	26.34	20240805	9600	-66.77	20231025	2525	26.34	20240805	2.07	N	040300	1000	420 억		300386	N	N	0	N	00	N
52	20241023	130503	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3160	-15	5	-0.47	232887540	73903	61.23	3145	3210	3110	4125	2225	3175	3151.26	7.59	13551	14067	3291	3232	3166	3107	3041	3200	3075	420	950	1000	1900	5	1	42000000	1327	-31.60	0.55	12	0.18	-100.00	5796.00	9600	20231025	-67.08	2525	20240805	25.15	6580	-51.98	20240207	2525	25.15	20240805	9600	-67.08	20231025	2525	25.15	20240805	2.07	N	040300	1000	420 억		318766	N	N	0	N	00	N
53	20241023	120501	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3160	-15	5	-0.47	201317060	63923	52.96	3145	3210	3110	4125	2225	3175	3149.37	7.47	8693	9127	3291	3232	3166	3107	3041	3200	3075	420	950	1000	1900	5	1	42000000	1327	-31.60	0.55	12	0.15	-100.00	5796.00	9600	20231025	-67.08	2525	20240805	25.15	6580	-51.98	20240207	2525	25.15	20240805	9600	-67.08	20231025	2525	25.15	20240805	2.07	N	040300	1000	420 억		313908	N	N	0	N	00	N
54	20241023	110459	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3145	-30	5	-0.94	167460480	53146	44.03	3145	3210	3110	4125	2225	3175	3150.95	7.41	6021	6537	3291	3232	3166	3107	3041	3200	3075	420	950	1000	1900	5	1	42000000	1321	-31.45	0.54	12	0.13	-100.00	5796.00	9600	20231025	-67.24	2525	20240805	24.55	6580	-52.20	20240207	2525	24.55	20240805	9600	-67.24	20231025	2525	24.55	20240805	2.07	N	040300	1000	420 억		311236	N	N	0	N	00	N
55	20241023	100501	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3160	-15	5	-0.47	135354695	42936	35.57	3145	3210	3110	4125	2225	3175	3152.48	7.32	2307	2823	3291	3232	3166	3107	3041	3200	3075	420	950	1000	1900	5	1	42000000	1327	-31.60	0.55	12	0.10	-100.00	5796.00	9600	20231025	-67.08	2525	20240805	25.15	6580	-51.98	20240207	2525	25.15	20240805	9600	-67.08	20231025	2525	25.15	20240805	2.07	N	040300	1000	420 억		307522	N	N	0	N	00	N
56	20241023	090501	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3195	20	2	0.63	44251780	13997	11.60	3145	3195	3145	4125	2225	3175	3161.52	7.44	7228	7320	3291	3232	3166	3107	3041	3200	3075	420	950	1000	1900	5	1	42000000	1342	-31.95	0.55	12	0.03	-100.00	5796.00	9600	20231025	-66.72	2525	20240805	26.53	6580	-51.44	20240207	2525	26.53	20240805	9600	-66.72	20231025	2525	26.53	20240805	2.07	N	040300	1000	420 억		312443	N	N	0	N	00	N
57	20241022	160455	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3175	-60	5	-1.85	369094620	116947	183.31	3205	3225	3100	4205	2265	3235	3156.08	7.27	16470	16449	3358	3296	3248	3186	3138	3327	3217	420	970	1000	1940	5	1	42000000	1334	-31.75	0.55	12	0.28	-100.00	5796.00	9600	20231025	-66.93	2525	20240805	25.74	6580	-51.75	20240207	2525	25.74	20240805	9600	-66.93	20231025	2525	25.74	20240805	2.10	N	040300	1000	420 억		305215	N	N	0	N	00	N
58	20241022	150501	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3160	-75	5	-2.32	346351165	109739	172.01	3205	3225	3100	4205	2265	3235	3156.14	7.22	14285	14243	3358	3296	3248	3186	3138	3327	3217	420	970	1000	1940	5	1	42000000	1327	-31.60	0.55	12	0.26	-100.00	5796.00	9600	20231025	-67.08	2525	20240805	25.15	6580	-51.98	20240207	2525	25.15	20240805	9600	-67.08	20231025	2525	25.15	20240805	2.10	N	040300	1000	420 억		303030	N	N	0	N	00	N
59	20241022	140502	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3160	-75	5	-2.32	312501830	98994	155.17	3205	3225	3100	4205	2265	3235	3156.78	7.13	10721	10717	3358	3296	3248	3186	3138	3327	3217	420	970	1000	1940	5	1	42000000	1327	-31.60	0.55	12	0.24	-100.00	5796.00	9600	20231025	-67.08	2525	20240805	25.15	6580	-51.98	20240207	2525	25.15	20240805	9600	-67.08	20231025	2525	25.15	20240805	2.10	N	040300	1000	420 억		299466	N	N	0	N	00	N
60	20241022	130501	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3180	-55	5	-1.70	299524935	94911	148.77	3205	3225	3100	4205	2265	3235	3155.85	7.15	11760	11756	3358	3296	3248	3186	3138	3327	3217	420	970	1000	1940	5	1	42000000	1336	-31.80	0.55	12	0.23	-100.00	5796.00	9600	20231025	-66.88	2525	20240805	25.94	6580	-51.67	20240207	2525	25.94	20240805	9600	-66.88	20231025	2525	25.94	20240805	2.10	N	040300	1000	420 억		300505	N	N	0	N	00	N
61	20241022	120500	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3155	-80	5	-2.47	267168710	84702	132.77	3205	3225	3100	4205	2265	3235	3154.22	7.17	12372	12332	3358	3296	3248	3186	3138	3327	3217	420	970	1000	1940	5	1	42000000	1325	-31.55	0.54	12	0.20	-100.00	5796.00	9600	20231025	-67.14	2525	20240805	24.95	6580	-52.05	20240207	2525	24.95	20240805	9600	-67.14	20231025	2525	24.95	20240805	2.10	N	040300	1000	420 억		301117	N	N	0	N	00	N
62	20241022	110458	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3130	-105	5	-3.25	226335845	71721	112.42	3205	3225	3100	4205	2265	3235	3155.78	7.00	5379	5375	3358	3296	3248	3186	3138	3327	3217	420	970	1000	1940	5	1	42000000	1315	-31.30	0.54	12	0.17	-100.00	5796.00	9600	20231025	-67.40	2525	20240805	23.96	6580	-52.43	20240207	2525	23.96	20240805	9600	-67.40	20231025	2525	23.96	20240805	2.10	N	040300	1000	420 억		294124	N	N	0	N	00	N
63	20241022	100458	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3150	-85	5	-2.63	134494690	42490	66.60	3205	3225	3100	4205	2265	3235	3165.33	6.86	-780	-814	3358	3296	3248	3186	3138	3327	3217	420	970	1000	1940	5	1	42000000	1323	-31.50	0.54	12	0.10	-100.00	5796.00	9600	20231025	-67.19	2525	20240805	24.75	6580	-52.13	20240207	2525	24.75	20240805	9600	-67.19	20231025	2525	24.75	20240805	2.10	N	040300	1000	420 억		287965	N	N	0	N	00	N
64	20241022	090459	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3205	-30	5	-0.93	10128420	3157	4.95	3205	3225	3205	4205	2265	3235	3208.24	6.89	770	721	3358	3296	3248	3186	3138	3327	3217	420	970	1000	1940	5	1	42000000	1346	-32.05	0.55	12	0.01	-100.00	5796.00	9600	20231025	-66.61	2525	20240805	26.93	6580	-51.29	20240207	2525	26.93	20240805	9600	-66.61	20231025	2525	26.93	20240805	2.10	N	040300	1000	420 억		289515	N	N	0	N	00	N
65	20241021	160455	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3235	25	2	0.78	199100170	61141	35.21	3210	3310	3200	4170	2250	3210	3256.43	6.86	3681	4402	3570	3390	3300	3120	3030	3345	3075	420	960	1000	1920	5	1	42000000	1359	-32.35	0.56	12	0.15	-100.00	5796.00	9600	20231025	-66.30	2525	20240805	28.12	6580	-50.84	20240207	2525	28.12	20240805	9600	-66.30	20231025	2525	28.12	20240805	2.11	N	040300	1000	420 억		288004	N	N	0	N	00	N
66	20241021	150458	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3255	45	2	1.40	173310350	53187	30.63	3210	3310	3200	4170	2250	3210	3258.51	6.76	-208	-28	3570	3390	3300	3120	3030	3345	3075	420	960	1000	1920	5	1	42000000	1367	-32.55	0.56	12	0.13	-100.00	5796.00	9600	20231025	-66.09	2525	20240805	28.91	6580	-50.53	20240207	2525	28.91	20240805	9600	-66.09	20231025	2525	28.91	20240805	2.11	N	040300	1000	420 억		284115	N	N	0	N	00	N
67	20241021	140500	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3290	80	2	2.49	145593440	44706	25.74	3210	3310	3200	4170	2250	3210	3256.69	6.83	2397	2377	3570	3390	3300	3120	3030	3345	3075	420	960	1000	1920	5	1	42000000	1382	-32.90	0.57	12	0.11	-100.00	5796.00	9600	20231025	-65.73	2525	20240805	30.30	6580	-50.00	20240207	2525	30.30	20240805	9600	-65.73	20231025	2525	30.30	20240805	2.11	N	040300	1000	420 억		286720	N	N	0	N	00	N
68	20241021	130457	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3280	70	2	2.18	132116910	40576	23.36	3210	3310	3200	4170	2250	3210	3256.04	6.80	1449	1429	3570	3390	3300	3120	3030	3345	3075	420	960	1000	1920	5	1	42000000	1378	-32.80	0.57	12	0.10	-100.00	5796.00	9600	20231025	-65.83	2525	20240805	29.90	6580	-50.15	20240207	2525	29.90	20240805	9600	-65.83	20231025	2525	29.90	20240805	2.11	N	040300	1000	420 억		285772	N	N	0	N	00	N
69	20241021	120458	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3280	70	2	2.18	117406525	36086	20.78	3210	3310	3200	4170	2250	3210	3253.52	6.87	4279	4259	3570	3390	3300	3120	3030	3345	3075	420	960	1000	1920	5	1	42000000	1378	-32.80	0.57	12	0.09	-100.00	5796.00	9600	20231025	-65.83	2525	20240805	29.90	6580	-50.15	20240207	2525	29.90	20240805	9600	-65.83	20231025	2525	29.90	20240805	2.11	N	040300	1000	420 억		288602	N	N	0	N	00	N
70	20241021	110455	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3295	85	2	2.65	95439510	29411	16.94	3210	3295	3200	4170	2250	3210	3245.03	6.89	5081	5061	3570	3390	3300	3120	3030	3345	3075	420	960	1000	1920	5	1	42000000	1384	-32.95	0.57	12	0.07	-100.00	5796.00	9600	20231025	-65.68	2525	20240805	30.50	6580	-49.92	20240207	2525	30.50	20240805	9600	-65.68	20231025	2525	30.50	20240805	2.11	N	040300	1000	420 억		289404	N	N	0	N	00	N
71	20241021	100458	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3245	35	2	1.09	59696555	18488	10.65	3210	3275	3200	4170	2250	3210	3228.94	6.73	-1859	-1919	3570	3390	3300	3120	3030	3345	3075	420	960	1000	1920	5	1	42000000	1363	-32.45	0.56	12	0.04	-100.00	5796.00	9600	20231025	-66.20	2525	20240805	28.51	6580	-50.68	20240207	2525	28.51	20240805	9600	-66.20	20231025	2525	28.51	20240805	2.11	N	040300	1000	420 억		282464	N	N	0	N	00	N
72	20241021	090455	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3215	5	2	0.16	11283950	3517	2.03	3210	3220	3200	4170	2250	3210	3208.40	6.78	258	162	3570	3390	3300	3120	3030	3345	3075	420	960	1000	1920	5	1	42000000	1350	-32.15	0.55	12	0.01	-100.00	5796.00	9600	20231025	-66.51	2525	20240805	27.33	6580	-51.14	20240207	2525	27.33	20240805	9600	-66.51	20231025	2525	27.33	20240805	2.11	N	040300	1000	420 억		284581	N	N	0	N	00	N
73	20241018	160455	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3210	-135	5	-4.04	550747050	167411	141.81	3320	3480	3210	4345	2345	3345	3290.48	6.77	-21771	-21771	3428	3386	3348	3306	3268	3385	3305	420	1000	1000	2000	5	1	42000000	1348	-32.10	0.55	12	0.40	-100.00	5796.00	9600	20231025	-66.56	2525	20240805	27.13	6580	-51.22	20240207	2525	27.13	20240805	9600	-66.56	20231025	2525	27.13	20240805	2.11	N	040300	1000	420 억		284323	N	N	0	N	00	N
74	20241018	150504	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3250	-95	5	-2.84	477404415	144636	122.52	3320	3480	3240	4345	2345	3345	3300.73	6.67	-25792	-25792	3428	3386	3348	3306	3268	3385	3305	420	1000	1000	2000	5	1	42000000	1365	-32.50	0.56	12	0.34	-100.00	5796.00	9600	20231025	-66.15	2525	20240805	28.71	6580	-50.61	20240207	2525	28.71	20240805	9600	-66.15	20231025	2525	28.71	20240805	2.11	N	040300	1000	420 억		280302	N	N	0	N	00	N
75	20241018	140510	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3285	-60	5	-1.79	431840245	130620	110.64	3320	3480	3240	4345	2345	3345	3306.08	6.69	-25077	-25077	3428	3386	3348	3306	3268	3385	3305	420	1000	1000	2000	5	1	42000000	1380	-32.85	0.57	12	0.31	-100.00	5796.00	9600	20231025	-65.78	2525	20240805	30.10	6580	-50.08	20240207	2525	30.10	20240805	9600	-65.78	20231025	2525	30.10	20240805	2.11	N	040300	1000	420 억		281017	N	N	0	N	00	N
76	20241018	130457	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3270	-75	5	-2.24	367692885	110909	93.95	3320	3480	3270	4345	2345	3345	3315.27	6.63	-27625	-27271	3428	3386	3348	3306	3268	3385	3305	420	1000	1000	2000	5	1	42000000	1373	-32.70	0.56	12	0.26	-100.00	5796.00	9600	20231025	-65.94	2525	20240805	29.50	6580	-50.30	20240207	2525	29.50	20240805	9600	-65.94	20231025	2525	29.50	20240805	2.11	N	040300	1000	420 억		278469	N	N	0	N	00	N
77	20241018	120502	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3295	-50	5	-1.49	296417930	89193	75.55	3320	3480	3275	4345	2345	3345	3323.33	6.90	-16150	-15796	3428	3386	3348	3306	3268	3385	3305	420	1000	1000	2000	5	1	42000000	1384	-32.95	0.57	12	0.21	-100.00	5796.00	9600	20231025	-65.68	2525	20240805	30.50	6580	-49.92	20240207	2525	30.50	20240805	9600	-65.68	20231025	2525	30.50	20240805	2.11	N	040300	1000	420 억		289944	N	N	0	N	00	N
78	20241018	110500	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3300	-45	5	-1.35	266824490	80193	67.93	3320	3480	3275	4345	2345	3345	3327.28	6.91	-15974	-15620	3428	3386	3348	3306	3268	3385	3305	420	1000	1000	2000	5	1	42000000	1386	-33.00	0.57	12	0.19	-100.00	5796.00	9600	20231025	-65.62	2525	20240805	30.69	6580	-49.85	20240207	2525	30.69	20240805	9600	-65.62	20231025	2525	30.69	20240805	2.11	N	040300	1000	420 억		290120	N	N	0	N	00	N
79	20241018	100456	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3305	-40	5	-1.20	196636445	58894	49.89	3320	3480	3300	4345	2345	3345	3338.82	7.17	-4859	-8794	3428	3386	3348	3306	3268	3385	3305	420	1000	1000	2000	5	1	42000000	1388	-33.05	0.57	12	0.14	-100.00	5796.00	9600	20231025	-65.57	2525	20240805	30.89	6580	-49.77	20240207	2525	30.89	20240805	9600	-65.57	20231025	2525	30.89	20240805	2.11	N	040300	1000	420 억		301235	N	N	0	N	00	N
80	20241018	090457	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3350	5	2	0.15	109367940	32634	27.64	3320	3480	3300	4345	2345	3345	3351.35	7.24	-1831	-1117	3428	3386	3348	3306	3268	3385	3305	420	1000	1000	2000	5	1	42000000	1407	-33.50	0.58	12	0.08	-100.00	5796.00	9600	20231025	-65.10	2525	20240805	32.67	6580	-49.09	20240207	2525	32.67	20240805	9600	-65.10	20231025	2525	32.67	20240805	2.11	N	040300	1000	420 억		304263	N	N	0	N	00	N
81	20241017	160455	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3345	0	3	0.00	361325210	107930	49.87	3345	3390	3310	4345	2345	3345	3347.78	7.29	16027	16027	3495	3420	3380	3305	3265	3400	3285	420	1000	1000	2000	5	1	42000000	1405	-33.45	0.58	12	0.26	-100.00	5796.00	9600	20231025	-65.16	2525	20240805	32.48	6580	-49.16	20240207	2525	32.48	20240805	9600	-65.16	20231025	2525	32.48	20240805	2.20	N	040300	1000	420 억		306094	N	N	0	N	00	N
82	20241017	150456	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3345	0	3	0.00	333832720	99709	46.07	3345	3390	3310	4345	2345	3345	3348.07	7.29	16027	16027	3495	3420	3380	3305	3265	3400	3285	420	1000	1000	2000	5	1	42000000	1405	-33.45	0.58	12	0.24	-100.00	5796.00	9600	20231025	-65.16	2525	20240805	32.48	6580	-49.16	20240207	2525	32.48	20240805	9600	-65.16	20231025	2525	32.48	20240805	2.20	N	040300	1000	420 억		306094	N	N	0	N	00	N
83	20241017	140458	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3365	20	2	0.60	253009135	75470	34.87	3345	3390	3310	4345	2345	3345	3352.45	7.21	12635	12635	3495	3420	3380	3305	3265	3400	3285	420	1000	1000	2000	5	1	42000000	1413	-33.65	0.58	12	0.18	-100.00	5796.00	9600	20231025	-64.95	2525	20240805	33.27	6580	-48.86	20240207	2525	33.27	20240805	9600	-64.95	20231025	2525	33.27	20240805	2.20	N	040300	1000	420 억		302702	N	N	0	N	00	N
84	20241017	130455	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3340	-5	5	-0.15	218290105	65061	30.06	3345	3390	3310	4345	2345	3345	3355.16	7.32	17456	17456	3495	3420	3380	3305	3265	3400	3285	420	1000	1000	2000	5	1	42000000	1403	-33.40	0.58	12	0.15	-100.00	5796.00	9600	20231025	-65.21	2525	20240805	32.28	6580	-49.24	20240207	2525	32.28	20240805	9600	-65.21	20231025	2525	32.28	20240805	2.20	N	040300	1000	420 억		307523	N	N	0	N	00	N
85	20241017	120458	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3360	15	2	0.45	187890555	55998	25.88	3345	3390	3310	4345	2345	3345	3355.31	7.35	18617	18025	3495	3420	3380	3305	3265	3400	3285	420	1000	1000	2000	5	1	42000000	1411	-33.60	0.58	12	0.13	-100.00	5796.00	9600	20231025	-65.00	2525	20240805	33.07	6580	-48.94	20240207	2525	33.07	20240805	9600	-65.00	20231025	2525	33.07	20240805	2.20	N	040300	1000	420 억		308684	N	N	0	N	00	N
86	20241017	110457	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3360	15	2	0.45	140343495	41829	19.33	3345	3390	3310	4345	2345	3345	3355.17	7.07	6768	6768	3495	3420	3380	3305	3265	3400	3285	420	1000	1000	2000	5	1	42000000	1411	-33.60	0.58	12	0.10	-100.00	5796.00	9600	20231025	-65.00	2525	20240805	33.07	6580	-48.94	20240207	2525	33.07	20240805	9600	-65.00	20231025	2525	33.07	20240805	2.20	N	040300	1000	420 억		296835	N	N	0	N	00	N
87	20241017	100459	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3355	10	2	0.30	90488415	26949	12.45	3345	3390	3310	4345	2345	3345	3357.77	7.05	6140	6140	3495	3420	3380	3305	3265	3400	3285	420	1000	1000	2000	5	1	42000000	1409	-33.55	0.58	12	0.06	-100.00	5796.00	9600	20231025	-65.05	2525	20240805	32.87	6580	-49.01	20240207	2525	32.87	20240805	9600	-65.05	20231025	2525	32.87	20240805	2.20	N	040300	1000	420 억		296207	N	N	0	N	00	N
88	20241017	090454	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3370	25	2	0.75	7529960	2247	1.04	3345	3370	3345	4345	2345	3345	3351.12	6.91	12	12	3495	3420	3380	3305	3265	3400	3285	420	1000	1000	2000	5	1	42000000	1415	-33.70	0.58	12	0.01	-100.00	5796.00	9600	20231025	-64.90	2525	20240805	33.47	6580	-48.78	20240207	2525	33.47	20240805	9600	-64.90	20231025	2525	33.47	20240805	2.20	N	040300	1000	420 억		290079	N	N	0	N	00	N
89	20241016	160453	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3345	-60	5	-1.76	726617420	214828	11.51	3415	3455	3340	4425	2385	3405	3382.41	6.91	-20560	-21196	3848	3626	3458	3236	3068	3737	3347	420	1020	1000	2040	5	1	42000000	1405	-33.45	0.58	12	0.51	-100.00	5796.00	9600	20231025	-65.16	2525	20240805	32.48	6580	-49.16	20240207	2525	32.48	20240805	9600	-65.16	20231025	2525	32.48	20240805	2.20	N	040300	1000	420 억		290067	N	N	0	N	00	N
90	20241016	150456	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3355	-50	5	-1.47	687943350	203302	10.89	3415	3455	3340	4425	2385	3405	3383.78	6.95	-18568	-19059	3848	3626	3458	3236	3068	3737	3347	420	1020	1000	2040	5	1	42000000	1409	-33.55	0.58	12	0.48	-100.00	5796.00	9600	20231025	-65.05	2525	20240805	32.87	6580	-49.01	20240207	2525	32.87	20240805	9600	-65.05	20231025	2525	32.87	20240805	2.20	N	040300	1000	420 억		292059	N	N	0	N	00	N
91	20241016	140455	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3350	-55	5	-1.62	620175065	183063	9.80	3415	3455	3345	4425	2385	3405	3387.70	7.01	-16100	-16456	3848	3626	3458	3236	3068	3737	3347	420	1020	1000	2040	5	1	42000000	1407	-33.50	0.58	12	0.44	-100.00	5796.00	9600	20231025	-65.10	2525	20240805	32.67	6580	-49.09	20240207	2525	32.67	20240805	9600	-65.10	20231025	2525	32.67	20240805	2.20	N	040300	1000	420 억		294527	N	N	0	N	00	N
92	20241016	130454	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3375	-30	5	-0.88	497946330	146654	7.85	3415	3455	3360	4425	2385	3405	3395.34	7.05	-14437	-14683	3848	3626	3458	3236	3068	3737	3347	420	1020	1000	2040	5	1	42000000	1418	-33.75	0.58	12	0.35	-100.00	5796.00	9600	20231025	-64.84	2525	20240805	33.66	6580	-48.71	20240207	2525	33.66	20240805	9600	-64.84	20231025	2525	33.66	20240805	2.20	N	040300	1000	420 억		296190	N	N	0	N	00	N
93	20241016	120454	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3375	-30	5	-0.88	409503880	120389	6.45	3415	3455	3370	4425	2385	3405	3401.49	7.05	-14645	-14891	3848	3626	3458	3236	3068	3737	3347	420	1020	1000	2040	5	1	42000000	1418	-33.75	0.58	12	0.29	-100.00	5796.00	9600	20231025	-64.84	2525	20240805	33.66	6580	-48.71	20240207	2525	33.66	20240805	9600	-64.84	20231025	2525	33.66	20240805	2.20	N	040300	1000	420 억		295982	N	N	0	N	00	N
94	20241016	110453	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3385	-20	5	-0.59	309145435	90722	4.86	3415	3455	3370	4425	2385	3405	3407.63	7.11	-12051	-12541	3848	3626	3458	3236	3068	3737	3347	420	1020	1000	2040	5	1	42000000	1422	-33.85	0.58	12	0.22	-100.00	5796.00	9600	20231025	-64.74	2525	20240805	34.06	6580	-48.56	20240207	2525	34.06	20240805	9600	-64.74	20231025	2525	34.06	20240805	2.20	N	040300	1000	420 억		298576	N	N	0	N	00	N
95	20241016	100454	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3430	25	2	0.73	246623460	72307	3.87	3415	3455	3370	4425	2385	3405	3410.84	7.10	-12304	-12794	3848	3626	3458	3236	3068	3737	3347	420	1020	1000	2040	5	1	42000000	1441	-34.30	0.59	12	0.17	-100.00	5796.00	9600	20231025	-64.27	2525	20240805	35.84	6580	-47.87	20240207	2525	35.84	20240805	9600	-64.27	20231025	2525	35.84	20240805	2.20	N	040300	1000	420 억		298323	N	N	0	N	00	N
96	20241016	090455	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3385	-20	5	-0.59	35145900	10335	0.55	3415	3415	3380	4425	2385	3405	3400.37	7.41	633	550	3848	3626	3458	3236	3068	3737	3347	420	1020	1000	2040	5	1	42000000	1422	-33.85	0.58	12	0.02	-100.00	5796.00	9600	20231025	-64.74	2525	20240805	34.06	6580	-48.56	20240207	2525	34.06	20240805	9600	-64.74	20231025	2525	34.06	20240805	2.20	N	040300	1000	420 억		311260	N	N	0	N	00	N
97	20241015	160450	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3405	120	2	3.65	6511050595	1857835	1231.53	3290	3680	3290	4270	2300	3285	3504.65	7.40	-10932	-10480	3365	3325	3275	3235	3185	3345	3255	420	985	1000	1970	5	1	42000000	1430	-34.05	0.59	12	4.42	-100.00	5796.00	9600	20231025	-64.53	2525	20240805	34.85	6580	-48.25	20240207	2525	34.85	20240805	9600	-64.53	20231025	2525	34.85	20240805	2.20	N	040300	1000	420 억		310627	N	N	0	N	00	N
98	20241015	150455	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3415	130	2	3.96	6349635640	1810443	1200.11	3290	3680	3290	4270	2300	3285	3507.23	7.30	-15093	-14491	3365	3325	3275	3235	3185	3345	3255	420	985	1000	1970	5	1	42000000	1434	-34.15	0.59	12	4.31	-100.00	5796.00	9600	20231025	-64.43	2525	20240805	35.25	6580	-48.10	20240207	2525	35.25	20240805	9600	-64.43	20231025	2525	35.25	20240805	2.20	N	040300	1000	420 억		306466	N	N	0	N	00	N
99	20241015	140454	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3425	140	2	4.26	6123763165	1744096	1156.13	3290	3680	3290	4270	2300	3285	3511.14	6.95	-29661	-28713	3365	3325	3275	3235	3185	3345	3255	420	985	1000	1970	5	1	42000000	1439	-34.25	0.59	12	4.15	-100.00	5796.00	9600	20231025	-64.32	2525	20240805	35.64	6580	-47.95	20240207	2525	35.64	20240805	9600	-64.32	20231025	2525	35.64	20240805	2.20	N	040300	1000	420 억		291898	N	N	0	N	00	N
100	20241015	130454	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3345	60	2	1.83	5434292525	1543231	1022.98	3290	3680	3290	4270	2300	3285	3521.37	6.81	-35353	-34433	3365	3325	3275	3235	3185	3345	3255	420	985	1000	1970	5	1	42000000	1405	-33.45	0.58	12	3.67	-100.00	5796.00	9600	20231025	-65.16	2525	20240805	32.48	6580	-49.16	20240207	2525	32.48	20240805	9600	-65.16	20231025	2525	32.48	20240805	2.20	N	040300	1000	420 억		286206	N	N	0	N	00	N
101	20241015	120453	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3380	95	2	2.89	5192412725	1471304	975.30	3290	3680	3290	4270	2300	3285	3529.12	6.56	-46057	-45539	3365	3325	3275	3235	3185	3345	3255	420	985	1000	1970	5	1	42000000	1420	-33.80	0.58	12	3.50	-100.00	5796.00	9600	20231025	-64.79	2525	20240805	33.86	6580	-48.63	20240207	2525	33.86	20240805	9600	-64.79	20231025	2525	33.86	20240805	2.20	N	040300	1000	420 억		275502	N	N	0	N	00	N
102	20241015	110454	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3400	115	2	3.50	4819712325	1361886	902.77	3290	3680	3290	4270	2300	3285	3539.00	6.32	-56191	-54238	3365	3325	3275	3235	3185	3345	3255	420	985	1000	1970	5	1	42000000	1428	-34.00	0.59	12	3.24	-100.00	5796.00	9600	20231025	-64.58	2525	20240805	34.65	6580	-48.33	20240207	2525	34.65	20240805	9600	-64.58	20231025	2525	34.65	20240805	2.20	N	040300	1000	420 억		265368	N	N	0	N	00	N
103	20241015	100454	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3405	120	2	3.65	309881280	91441	60.61	3290	3440	3290	4270	2300	3285	3388.87	6.97	-28924	-28948	3365	3325	3275	3235	3185	3345	3255	420	985	1000	1970	5	1	42000000	1430	-34.05	0.59	12	0.22	-100.00	5796.00	9600	20231025	-64.53	2525	20240805	34.85	6580	-48.25	20240207	2525	34.85	20240805	9600	-64.53	20231025	2525	34.85	20240805	2.20	N	040300	1000	420 억		292635	N	N	0	N	00	N
104	20241015	090453	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3320	35	2	1.07	5395145	1620	1.07	3290	3345	3290	4270	2300	3285	3330.34	7.64	-862	-886	3365	3325	3275	3235	3185	3345	3255	420	985	1000	1970	5	1	42000000	1394	-33.20	0.57	12	0.00	-100.00	5796.00	9600	20231025	-65.42	2525	20240805	31.49	6580	-49.54	20240207	2525	31.49	20240805	9600	-65.42	20231025	2525	31.49	20240805	2.20	N	040300	1000	420 억		320697	N	N	0	N	00	N
105	20241014	160442	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3285	-30	5	-0.90	482525210	147786	67.25	3265	3315	3225	4305	2325	3315	3264.80	7.65	-11375	-11131	3541	3427	3371	3257	3201	3400	3230	420	990	1000	1980	5	1	42000000	1380	-32.85	0.57	12	0.35	-100.00	5796.00	9600	20231025	-65.78	2525	20240805	30.10	6580	-50.08	20240207	2525	30.10	20240805	9600	-65.78	20231025	2525	30.10	20240805	2.24	N	040300	1000	420 억		321284	N	N	0	N	00	N
106	20241014	150448	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3285	-30	5	-0.90	436621330	133799	60.88	3265	3315	3225	4305	2325	3315	3263.26	7.63	-12297	-12548	3541	3427	3371	3257	3201	3400	3230	420	990	1000	1980	5	1	42000000	1380	-32.85	0.57	12	0.32	-100.00	5796.00	9600	20231025	-65.78	2525	20240805	30.10	6580	-50.08	20240207	2525	30.10	20240805	9600	-65.78	20231025	2525	30.10	20240805	2.24	N	040300	1000	420 억		320362	N	N	0	N	00	N
107	20241014	140448	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3310	-5	5	-0.15	385605830	118275	53.82	3265	3310	3225	4305	2325	3315	3260.25	7.67	-10567	-12884	3541	3427	3371	3257	3201	3400	3230	420	990	1000	1980	5	1	42000000	1390	-33.10	0.57	12	0.28	-100.00	5796.00	9600	20231025	-65.52	2525	20240805	31.09	6580	-49.70	20240207	2525	31.09	20240805	9600	-65.52	20231025	2525	31.09	20240805	2.24	N	040300	1000	420 억		322092	N	N	0	N	00	N
108	20241014	130449	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3290	-25	5	-0.75	357774095	109819	49.97	3265	3305	3225	4305	2325	3315	3257.85	7.61	-13221	-14001	3541	3427	3371	3257	3201	3400	3230	420	990	1000	1980	5	1	42000000	1382	-32.90	0.57	12	0.26	-100.00	5796.00	9600	20231025	-65.73	2525	20240805	30.30	6580	-50.00	20240207	2525	30.30	20240805	9600	-65.73	20231025	2525	30.30	20240805	2.24	N	040300	1000	420 억		319438	N	N	0	N	00	N
109	20241014	120441	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3270	-45	5	-1.36	342538915	105183	47.86	3265	3305	3225	4305	2325	3315	3256.60	7.58	-14283	-14786	3541	3427	3371	3257	3201	3400	3230	420	990	1000	1980	5	1	42000000	1373	-32.70	0.56	12	0.25	-100.00	5796.00	9600	20231025	-65.94	2525	20240805	29.50	6580	-50.30	20240207	2525	29.50	20240805	9600	-65.94	20231025	2525	29.50	20240805	2.24	N	040300	1000	420 억		318376	N	N	0	N	00	N
110	20241014	110444	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3245	-70	5	-2.11	330827480	101603	46.23	3265	3305	3225	4305	2325	3315	3256.08	7.58	-14243	-14243	3541	3427	3371	3257	3201	3400	3230	420	990	1000	1980	5	1	42000000	1363	-32.45	0.56	12	0.24	-100.00	5796.00	9600	20231025	-66.20	2525	20240805	28.51	6580	-50.68	20240207	2525	28.51	20240805	9600	-66.20	20231025	2525	28.51	20240805	2.24	N	040300	1000	420 억		318416	N	N	0	N	00	N
111	20241014	100444	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3295	-20	5	-0.60	181436325	55580	25.29	3265	3305	3230	4305	2325	3315	3264.42	7.61	-12965	-12965	3541	3427	3371	3257	3201	3400	3230	420	990	1000	1980	5	1	42000000	1384	-32.95	0.57	12	0.13	-100.00	5796.00	9600	20231025	-65.68	2525	20240805	30.50	6580	-49.92	20240207	2525	30.50	20240805	9600	-65.68	20231025	2525	30.50	20240805	2.24	N	040300	1000	420 억		319694	N	N	0	N	00	N
112	20241014	090446	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3260	-55	5	-1.66	59591490	18290	8.32	3265	3300	3230	4305	2325	3315	3258.15	7.90	-1039	-671	3541	3427	3371	3257	3201	3400	3230	420	990	1000	1980	5	1	42000000	1369	-32.60	0.56	12	0.04	-100.00	5796.00	9600	20231025	-66.04	2525	20240805	29.11	6580	-50.46	20240207	2525	29.11	20240805	9600	-66.04	20231025	2525	29.11	20240805	2.24	N	040300	1000	420 억		331620	N	N	0	N	00	N
113	20241011	160437	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3315	-90	5	-2.64	732297790	216602	97.95	3425	3485	3315	4425	2385	3405	3381.01	7.89	4808	6288	3561	3482	3436	3357	3311	3460	3335	420	1020	1000	2040	5	1	42000000	1392	-33.15	0.57	12	0.52	-100.00	5796.00	9600	20231025	-65.47	2525	20240805	31.29	6580	-49.62	20240207	2525	31.29	20240805	9600	-65.47	20231025	2525	31.29	20240805	2.19	N	040300	1000	420 억		331179	N	N	0	N	00	N
114	20241011	150443	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3335	-70	5	-2.06	683754395	201994	91.34	3425	3485	3315	4425	2385	3405	3385.02	7.77	-172	547	3561	3482	3436	3357	3311	3460	3335	420	1020	1000	2040	5	1	42000000	1401	-33.35	0.58	12	0.48	-100.00	5796.00	9600	20231025	-65.26	2525	20240805	32.08	6580	-49.32	20240207	2525	32.08	20240805	9600	-65.26	20231025	2525	32.08	20240805	2.19	N	040300	1000	420 억		326199	N	N	0	N	00	N
115	20241011	140444	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3335	-70	5	-2.06	602718945	177640	80.33	3425	3485	3315	4425	2385	3405	3392.92	7.57	-8557	-8147	3561	3482	3436	3357	3311	3460	3335	420	1020	1000	2040	5	1	42000000	1401	-33.35	0.58	12	0.42	-100.00	5796.00	9600	20231025	-65.26	2525	20240805	32.08	6580	-49.32	20240207	2525	32.08	20240805	9600	-65.26	20231025	2525	32.08	20240805	2.19	N	040300	1000	420 억		317814	N	N	0	N	00	N
116	20241011	130445	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3375	-30	5	-0.88	441015710	129417	58.52	3425	3485	3375	4425	2385	3405	3407.71	7.60	-7038	-6688	3561	3482	3436	3357	3311	3460	3335	420	1020	1000	2040	5	1	42000000	1418	-33.75	0.58	12	0.31	-100.00	5796.00	9600	20231025	-64.84	2525	20240805	33.66	6580	-48.71	20240207	2525	33.66	20240805	9600	-64.84	20231025	2525	33.66	20240805	2.19	N	040300	1000	420 억		319333	N	N	0	N	00	N
117	20241011	120442	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3395	-10	5	-0.29	393562015	115394	52.18	3425	3485	3375	4425	2385	3405	3410.59	7.63	-6108	-5756	3561	3482	3436	3357	3311	3460	3335	420	1020	1000	2040	5	1	42000000	1426	-33.95	0.59	12	0.27	-100.00	5796.00	9600	20231025	-64.64	2525	20240805	34.46	6580	-48.40	20240207	2525	34.46	20240805	9600	-64.64	20231025	2525	34.46	20240805	2.19	N	040300	1000	420 억		320263	N	N	0	N	00	N
118	20241011	110441	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3400	-5	5	-0.15	335108115	98127	44.37	3425	3485	3375	4425	2385	3405	3415.04	7.54	-9589	-9237	3561	3482	3436	3357	3311	3460	3335	420	1020	1000	2040	5	1	42000000	1428	-34.00	0.59	12	0.23	-100.00	5796.00	9600	20231025	-64.58	2525	20240805	34.65	6580	-48.33	20240207	2525	34.65	20240805	9600	-64.58	20231025	2525	34.65	20240805	2.19	N	040300	1000	420 억		316782	N	N	0	N	00	N
119	20241011	100449	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3450	45	2	1.32	184621415	54057	24.45	3425	3485	3375	4425	2385	3405	3415.31	7.75	-781	-781	3561	3482	3436	3357	3311	3460	3335	420	1020	1000	2040	5	1	42000000	1449	-34.50	0.60	12	0.13	-100.00	5796.00	9600	20231025	-64.06	2525	20240805	36.63	6580	-47.57	20240207	2525	36.63	20240805	9600	-64.06	20231025	2525	36.63	20240805	2.19	N	040300	1000	420 억		325590	N	N	0	N	00	N
120	20241011	090444	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3430	25	2	0.73	24024340	6989	3.16	3425	3485	3410	4425	2385	3405	3437.45	7.75	-928	-858	3561	3482	3436	3357	3311	3460	3335	420	1020	1000	2040	5	1	42000000	1441	-34.30	0.59	12	0.02	-100.00	5796.00	9600	20231025	-64.27	2525	20240805	35.84	6580	-47.87	20240207	2525	35.84	20240805	9600	-64.27	20231025	2525	35.84	20240805	2.19	N	040300	1000	420 억		325443	N	N	0	N	00	N
121	20241010	160453	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3405	-35	5	-1.02	748496450	217828	64.99	3445	3515	3390	4470	2410	3440	3436.20	7.77	-23832	-23834	3620	3530	3465	3375	3310	3575	3420	420	1030	1000	2060	5	1	42000000	1430	-34.05	0.59	12	0.52	-100.00	5796.00	9600	20231025	-64.53	2525	20240805	34.85	6580	-48.25	20240207	2525	34.85	20240805	9600	-64.53	20231025	2525	34.85	20240805	2.19	N	040300	1000	420 억		326371	N	N	0	N	00	N
122	20241010	150500	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3415	-25	5	-0.73	699153635	203367	60.68	3445	3515	3390	4470	2410	3440	3437.89	7.76	-24157	-23809	3620	3530	3465	3375	3310	3575	3420	420	1030	1000	2060	5	1	42000000	1434	-34.15	0.59	12	0.48	-100.00	5796.00	9600	20231025	-64.43	2525	20240805	35.25	6580	-48.10	20240207	2525	35.25	20240805	9600	-64.43	20231025	2525	35.25	20240805	2.19	N	040300	1000	420 억		326046	N	N	0	N	00	N
123	20241010	140456	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3445	5	2	0.15	635347540	184773	55.13	3445	3515	3390	4470	2410	3440	3438.53	7.63	-29627	-29629	3620	3530	3465	3375	3310	3575	3420	420	1030	1000	2060	5	1	42000000	1447	-34.45	0.59	12	0.44	-100.00	5796.00	9600	20231025	-64.11	2525	20240805	36.44	6580	-47.64	20240207	2525	36.44	20240805	9600	-64.11	20231025	2525	36.44	20240805	2.19	N	040300	1000	420 억		320576	N	N	0	N	00	N
124	20241010	130454	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3425	-15	5	-0.44	601511755	174895	52.18	3445	3515	3390	4470	2410	3440	3439.27	7.52	-34558	-34738	3620	3530	3465	3375	3310	3575	3420	420	1030	1000	2060	5	1	42000000	1439	-34.25	0.59	12	0.42	-100.00	5796.00	9600	20231025	-64.32	2525	20240805	35.64	6580	-47.95	20240207	2525	35.64	20240805	9600	-64.32	20231025	2525	35.64	20240805	2.19	N	040300	1000	420 억		315645	N	N	0	N	00	N
125	20241010	120456	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3440	0	3	0.00	535389900	155656	46.44	3445	3515	3390	4470	2410	3440	3439.57	7.39	-39740	-41752	3620	3530	3465	3375	3310	3575	3420	420	1030	1000	2060	5	1	42000000	1445	-34.40	0.59	12	0.37	-100.00	5796.00	9600	20231025	-64.17	2525	20240805	36.24	6580	-47.72	20240207	2525	36.24	20240805	9600	-64.17	20231025	2525	36.24	20240805	2.19	N	040300	1000	420 억		310463	N	N	0	N	00	N
126	20241010	110454	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3430	-10	5	-0.29	424335775	123080	36.72	3445	3515	3390	4470	2410	3440	3447.64	7.15	-50046	-50048	3620	3530	3465	3375	3310	3575	3420	420	1030	1000	2060	5	1	42000000	1441	-34.30	0.59	12	0.29	-100.00	5796.00	9600	20231025	-64.27	2525	20240805	35.84	6580	-47.87	20240207	2525	35.84	20240805	9600	-64.27	20231025	2525	35.84	20240805	2.19	N	040300	1000	420 억		300157	N	N	0	N	00	N
127	20241010	100455	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3425	-15	5	-0.44	363513560	105343	31.43	3445	3515	3390	4470	2410	3440	3450.76	7.11	-51643	-51076	3620	3530	3465	3375	3310	3575	3420	420	1030	1000	2060	5	1	42000000	1439	-34.25	0.59	12	0.25	-100.00	5796.00	9600	20231025	-64.32	2525	20240805	35.64	6580	-47.95	20240207	2525	35.64	20240805	9600	-64.32	20231025	2525	35.64	20240805	2.19	N	040300	1000	420 억		298560	N	N	0	N	00	N
128	20241010	090454	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3440	0	3	0.00	17890605	5189	1.55	3445	3470	3440	4470	2410	3440	3447.79	8.31	-1000	-1000	3620	3530	3465	3375	3310	3575	3420	420	1030	1000	2060	5	1	42000000	1445	-34.40	0.59	12	0.01	-100.00	5796.00	9600	20231025	-64.17	2525	20240805	36.24	6580	-47.72	20240207	2525	36.24	20240805	9600	-64.17	20231025	2525	36.24	20240805	2.19	N	040300	1000	420 억		349203	N	N	0	N	00	N
129	20241008	160452	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3440	-10	5	-0.29	1146717070	330859	33.03	3430	3555	3400	4485	2415	3450	3466.08	8.34	41485	41271	3833	3641	3498	3306	3163	3737	3402	420	1035	1000	2070	5	1	42000000	1445	-34.40	0.59	12	0.79	-100.00	5796.00	9600	20231025	-64.17	2525	20240805	36.24	6580	-47.72	20240207	2525	36.24	20240805	9600	-64.17	20231025	2525	36.24	20240805	2.29	N	040300	1000	420 억		350203	N	N	0	N	00	N
130	20241008	150455	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3435	-15	5	-0.43	1076878580	310532	31.00	3430	3555	3400	4485	2415	3450	3467.88	8.22	36337	36472	3833	3641	3498	3306	3163	3737	3402	420	1035	1000	2070	5	1	42000000	1443	-34.35	0.59	12	0.74	-100.00	5796.00	9600	20231025	-64.22	2525	20240805	36.04	6580	-47.80	20240207	2525	36.04	20240805	9600	-64.22	20231025	2525	36.04	20240805	2.29	N	040300	1000	420 억		345055	N	N	0	N	00	N
131	20241008	140454	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3435	-15	5	-0.43	908451790	261247	26.08	3430	3555	3400	4485	2415	3450	3477.41	8.05	29474	29609	3833	3641	3498	3306	3163	3737	3402	420	1035	1000	2070	5	1	42000000	1443	-34.35	0.59	12	0.62	-100.00	5796.00	9600	20231025	-64.22	2525	20240805	36.04	6580	-47.80	20240207	2525	36.04	20240805	9600	-64.22	20231025	2525	36.04	20240805	2.29	N	040300	1000	420 억		338192	N	N	0	N	00	N
132	20241008	130453	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3435	-15	5	-0.43	822288625	236271	23.59	3430	3555	3400	4485	2415	3450	3480.33	7.88	22447	22235	3833	3641	3498	3306	3163	3737	3402	420	1035	1000	2070	5	1	42000000	1443	-34.35	0.59	12	0.56	-100.00	5796.00	9600	20231025	-64.22	2525	20240805	36.04	6580	-47.80	20240207	2525	36.04	20240805	9600	-64.22	20231025	2525	36.04	20240805	2.29	N	040300	1000	420 억		331165	N	N	0	N	00	N
133	20241008	120453	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3475	25	2	0.72	627961720	179544	17.93	3430	3555	3430	4485	2415	3450	3497.65	7.72	15554	15507	3833	3641	3498	3306	3163	3737	3402	420	1035	1000	2070	5	1	42000000	1460	-34.75	0.60	12	0.43	-100.00	5796.00	9600	20231025	-63.80	2525	20240805	37.62	6580	-47.19	20240207	2525	37.62	20240805	9600	-63.80	20231025	2525	37.62	20240805	2.29	N	040300	1000	420 억		324272	N	N	0	N	00	N
134	20241008	110453	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3485	35	2	1.01	565792140	161713	16.15	3430	3555	3430	4485	2415	3450	3498.87	7.68	13762	14263	3833	3641	3498	3306	3163	3737	3402	420	1035	1000	2070	5	1	42000000	1464	-34.85	0.60	12	0.39	-100.00	5796.00	9600	20231025	-63.70	2525	20240805	38.02	6580	-47.04	20240207	2525	38.02	20240805	9600	-63.70	20231025	2525	38.02	20240805	2.29	N	040300	1000	420 억		322480	N	N	0	N	00	N
135	20241008	100454	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3510	60	2	1.74	362961005	103875	10.37	3430	3555	3430	4485	2415	3450	3494.39	7.50	6077	5532	3833	3641	3498	3306	3163	3737	3402	420	1035	1000	2070	5	1	42000000	1474	-35.10	0.61	12	0.25	-100.00	5796.00	9600	20231025	-63.44	2525	20240805	39.01	6580	-46.66	20240207	2525	39.01	20240805	9600	-63.44	20231025	2525	39.01	20240805	2.29	N	040300	1000	420 억		314795	N	N	0	N	00	N
136	20241008	090452	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3540	90	2	2.61	168603430	48372	4.83	3430	3555	3430	4485	2415	3450	3485.88	7.43	3539	3397	3833	3641	3498	3306	3163	3737	3402	420	1035	1000	2070	5	1	42000000	1487	-35.40	0.61	12	0.12	-100.00	5796.00	9600	20231025	-63.13	2525	20240805	40.20	6580	-46.20	20240207	2525	40.20	20240805	9600	-63.13	20231025	2525	40.20	20240805	2.29	N	040300	1000	420 억		312257	N	N	0	N	00	N
137	20241007	160450	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3450	50	2	1.47	3482202935	988931	133.64	3385	3690	3355	4420	2380	3400	3521.36	7.35	-10569	-10358	3726	3562	3481	3317	3236	3522	3277	420	1020	1000	2040	5	1	42000000	1449	-34.50	0.60	12	2.35	-100.00	5796.00	9600	20231025	-64.06	2525	20240805	36.63	6580	-47.57	20240207	2525	36.63	20240805	9600	-64.06	20231025	2525	36.63	20240805	2.26	N	040300	1000	420 억		308718	N	N	0	N	00	N
138	20241007	150438	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3460	60	2	1.76	3373622035	957432	129.38	3385	3690	3355	4420	2380	3400	3523.67	7.15	-19032	-17617	3726	3562	3481	3317	3236	3522	3277	420	1020	1000	2040	5	1	42000000	1453	-34.60	0.60	12	2.28	-100.00	5796.00	9600	20231025	-63.96	2525	20240805	37.03	6580	-47.42	20240207	2525	37.03	20240805	9600	-63.96	20231025	2525	37.03	20240805	2.26	N	040300	1000	420 억		300255	N	N	0	N	00	N
139	20241007	140457	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3490	90	2	2.65	3228622060	915650	123.73	3385	3690	3355	4420	2380	3400	3526.11	6.89	-29905	-28821	3726	3562	3481	3317	3236	3522	3277	420	1020	1000	2040	5	1	42000000	1466	-34.90	0.60	12	2.18	-100.00	5796.00	9600	20231025	-63.65	2525	20240805	38.22	6580	-46.96	20240207	2525	38.22	20240805	9600	-63.65	20231025	2525	38.22	20240805	2.26	N	040300	1000	420 억		289382	N	N	0	N	00	N
140	20241007	130443	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3600	200	2	5.88	1945168120	553398	74.78	3385	3690	3355	4420	2380	3400	3515.05	6.94	-27652	-27326	3726	3562	3481	3317	3236	3522	3277	420	1020	1000	2040	5	1	42000000	1512	-36.00	0.62	12	1.32	-100.00	5796.00	9600	20231025	-62.50	2525	20240805	42.57	6580	-45.29	20240207	2525	42.57	20240805	9600	-62.50	20231025	2525	42.57	20240805	2.26	N	040300	1000	420 억		291635	N	N	0	N	00	N
141	20241007	120515	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3470	70	2	2.06	1043045345	302016	40.81	3385	3505	3355	4420	2380	3400	3453.69	8.27	27953	27893	3726	3562	3481	3317	3236	3522	3277	420	1020	1000	2040	5	1	42000000	1457	-34.70	0.60	12	0.72	-100.00	5796.00	9600	20231025	-63.85	2525	20240805	37.43	6580	-47.26	20240207	2525	37.43	20240805	9600	-63.85	20231025	2525	37.43	20240805	2.26	N	040300	1000	420 억		347240	N	N	0	N	00	N
142	20241007	110437	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3470	70	2	2.06	886230715	257003	34.73	3385	3505	3355	4420	2380	3400	3448.41	8.13	22150	22150	3726	3562	3481	3317	3236	3522	3277	420	1020	1000	2040	5	1	42000000	1457	-34.70	0.60	12	0.61	-100.00	5796.00	9600	20231025	-63.85	2525	20240805	37.43	6580	-47.26	20240207	2525	37.43	20240805	9600	-63.85	20231025	2525	37.43	20240805	2.26	N	040300	1000	420 억		341437	N	N	0	N	00	N
143	20241007	100436	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3495	95	2	2.79	562599400	163900	22.15	3385	3505	3355	4420	2380	3400	3432.67	8.26	27806	27806	3726	3562	3481	3317	3236	3522	3277	420	1020	1000	2040	5	1	42000000	1468	-34.95	0.60	12	0.39	-100.00	5796.00	9600	20231025	-63.59	2525	20240805	38.42	6580	-46.88	20240207	2525	38.42	20240805	9600	-63.59	20231025	2525	38.42	20240805	2.26	N	040300	1000	420 억		347093	N	N	0	N	00	N
144	20241007	090416	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	3365	-35	5	-1.03	104607410	30988	4.19	3385	3400	3355	4420	2380	3400	3375.39	7.67	2898	1260	3726	3562	3481	3317	3236	3522	3277	420	1020	1000	2040	5	1	42000000	1413	-33.65	0.58	12	0.07	-100.00	5796.00	9600	20231025	-64.95	2525	20240805	33.27	6580	-48.86	20240207	2525	33.27	20240805	9600	-64.95	20231025	2525	33.27	20240805	2.26	N	040300	1000	420 억		322185	N	N	0	N	00	N
145	20241004	160423	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3400	-65	5	-1.88	2505874010	709102	18.90	3535	3645	3400	4500	2430	3465	3534.44	7.50	39554	43773	4088	3776	3593	3281	3098	3685	3190	420	1035	1000	2070	5	1	42000000	1428	-34.00	0.59	12	1.69	-100.00	5796.00	9600	20231025	-64.58	2525	20240805	34.65	6580	-48.33	20240207	2525	34.65	20240805	9600	-64.58	20231025	2525	34.65	20240805	1.87	N	040300	1000	420 억		315068	N	N	0	N	00	N
146	20241004	150426	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3455	-10	5	-0.29	2349207165	663218	17.68	3535	3645	3400	4500	2430	3465	3542.21	7.35	33325	31569	4088	3776	3593	3281	3098	3685	3190	420	1035	1000	2070	5	1	42000000	1451	-34.55	0.60	12	1.58	-100.00	5796.00	9600	20231025	-64.01	2525	20240805	36.83	6580	-47.49	20240207	2525	36.83	20240805	9600	-64.01	20231025	2525	36.83	20240805	1.87	N	040300	1000	420 억		308839	N	N	0	N	00	N
147	20241004	140427	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3465	0	3	0.00	2167377705	610376	16.27	3535	3645	3430	4500	2430	3465	3550.98	7.13	23997	24024	4088	3776	3593	3281	3098	3685	3190	420	1035	1000	2070	5	1	42000000	1455	-34.65	0.60	12	1.45	-100.00	5796.00	9600	20231025	-63.91	2525	20240805	37.23	6580	-47.34	20240207	2525	37.23	20240805	9600	-63.91	20231025	2525	37.23	20240805	1.87	N	040300	1000	420 억		299511	N	N	0	N	00	N
148	20241004	130427	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3455	-10	5	-0.29	2005253535	563444	15.02	3535	3645	3450	4500	2430	3465	3559.03	7.03	19695	20444	4088	3776	3593	3281	3098	3685	3190	420	1035	1000	2070	5	1	42000000	1451	-34.55	0.60	12	1.34	-100.00	5796.00	9600	20231025	-64.01	2525	20240805	36.83	6580	-47.49	20240207	2525	36.83	20240805	9600	-64.01	20231025	2525	36.83	20240805	1.87	N	040300	1000	420 억		295209	N	N	0	N	00	N
149	20241004	120425	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3520	55	2	1.59	1808476800	507025	13.51	3535	3645	3450	4500	2430	3465	3566.97	6.99	18047	17121	4088	3776	3593	3281	3098	3685	3190	420	1035	1000	2070	5	1	42000000	1478	-35.20	0.61	12	1.21	-100.00	5796.00	9600	20231025	-63.33	2525	20240805	39.41	6580	-46.50	20240207	2525	39.41	20240805	9600	-63.33	20231025	2525	39.41	20240805	1.87	N	040300	1000	420 억		293561	N	N	0	N	00	N
150	20241004	110425	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3530	65	2	1.88	1641051195	459438	12.24	3535	3645	3450	4500	2430	3465	3572.01	6.80	10193	10320	4088	3776	3593	3281	3098	3685	3190	420	1035	1000	2070	5	1	42000000	1483	-35.30	0.61	12	1.09	-100.00	5796.00	9600	20231025	-63.23	2525	20240805	39.80	6580	-46.35	20240207	2525	39.80	20240805	9600	-63.23	20231025	2525	39.80	20240805	1.87	N	040300	1000	420 억		285707	N	N	0	N	00	N
151	20241004	100421	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3595	130	2	3.75	1451184780	406020	10.82	3535	3645	3450	4500	2430	3465	3574.34	6.54	-803	-666	4088	3776	3593	3281	3098	3685	3190	420	1035	1000	2070	5	1	42000000	1510	-35.95	0.62	12	0.97	-100.00	5796.00	9600	20231025	-62.55	2525	20240805	42.38	6580	-45.36	20240207	2525	42.38	20240805	9600	-62.55	20231025	2525	42.38	20240805	1.87	N	040300	1000	420 억		274711	N	N	0	N	00	N
152	20241004	090421	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3605	140	2	4.04	454826700	128339	3.42	3535	3620	3450	4500	2430	3465	3544.34	6.36	-8455	-7073	4088	3776	3593	3281	3098	3685	3190	420	1035	1000	2070	5	1	42000000	1514	-36.05	0.62	12	0.31	-100.00	5796.00	9600	20231025	-62.45	2525	20240805	42.77	6580	-45.21	20240207	2525	42.77	20240805	9600	-62.45	20231025	2525	42.77	20240805	1.87	N	040300	1000	420 억		267059	N	N	0	N	00	N
153	20241002	160421	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3465	-105	5	-2.94	13963986175	3725371	38.72	3495	3905	3410	4640	2500	3570	3748.70	6.56	77060	71936	4140	3855	3595	3310	3050	3997	3452	420	1070	1000	2140	5	1	42000000	1455	-34.65	0.60	12	8.87	-100.00	5796.00	9600	20231025	-63.91	2525	20240805	37.23	6580	-47.34	20240207	2525	37.23	20240805	9600	-63.91	20231025	2525	37.23	20240805	1.87	N	040300	1000	420 억		275514	N	N	0	N	00	N
154	20241002	150428	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3455	-115	5	-3.22	13593066460	3618031	37.61	3495	3905	3410	4640	2500	3570	3757.04	6.18	60979	56081	4140	3855	3595	3310	3050	3997	3452	420	1070	1000	2140	5	1	42000000	1451	-34.55	0.60	12	8.61	-100.00	5796.00	9600	20231025	-64.01	2525	20240805	36.83	6580	-47.49	20240207	2525	36.83	20240805	9600	-64.01	20231025	2525	36.83	20240805	1.87	N	040300	1000	420 억		259433	N	N	0	N	00	N
155	20241002	140426	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3655	85	2	2.38	12544144985	3319434	34.50	3495	3905	3480	4640	2500	3570	3779.01	5.05	13502	8281	4140	3855	3595	3310	3050	3997	3452	420	1070	1000	2140	5	1	42000000	1535	-36.55	0.63	12	7.90	-100.00	5796.00	9600	20231025	-61.93	2525	20240805	44.75	6580	-44.45	20240207	2525	44.75	20240805	9600	-61.93	20231025	2525	44.75	20240805	1.87	N	040300	1000	420 억		211956	N	N	0	N	00	N
156	20241002	130423	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3670	100	2	2.80	12264206590	3242667	33.71	3495	3905	3480	4640	2500	3570	3782.15	5.14	17545	12414	4140	3855	3595	3310	3050	3997	3452	420	1070	1000	2140	5	1	42000000	1541	-36.70	0.63	12	7.72	-100.00	5796.00	9600	20231025	-61.77	2525	20240805	45.35	6580	-44.22	20240207	2525	45.35	20240805	9600	-61.77	20231025	2525	45.35	20240805	1.87	N	040300	1000	420 억		215999	N	N	0	N	00	N
157	20241002	120420	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3705	135	2	3.78	11771117760	3108292	32.31	3495	3905	3480	4640	2500	3570	3787.02	5.04	13263	8510	4140	3855	3595	3310	3050	3997	3452	420	1070	1000	2140	5	1	42000000	1556	-37.05	0.64	12	7.40	-100.00	5796.00	9600	20231025	-61.41	2525	20240805	46.73	6580	-43.69	20240207	2525	46.73	20240805	9600	-61.41	20231025	2525	46.73	20240805	1.87	N	040300	1000	420 억		211717	N	N	0	N	00	N
158	20241002	110416	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3750	180	2	5.04	11165729905	2945174	30.61	3495	3905	3480	4640	2500	3570	3791.21	4.73	336	-4417	4140	3855	3595	3310	3050	3997	3452	420	1070	1000	2140	5	1	42000000	1575	-37.50	0.65	12	7.01	-100.00	5796.00	9600	20231025	-60.94	2525	20240805	48.51	6580	-43.01	20240207	2525	48.51	20240805	9600	-60.94	20231025	2525	48.51	20240805	1.87	N	040300	1000	420 억		198790	N	N	0	N	00	N
159	20241002	100415	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3785	215	2	6.02	10001443060	2635858	27.40	3495	3905	3480	4640	2500	3570	3794.40	3.69	-43529	-49266	4140	3855	3595	3310	3050	3997	3452	420	1070	1000	2140	5	1	42000000	1590	-37.85	0.65	12	6.28	-100.00	5796.00	9600	20231025	-60.57	2525	20240805	49.90	6580	-42.48	20240207	2525	49.90	20240805	9600	-60.57	20231025	2525	49.90	20240805	1.87	N	040300	1000	420 억		154925	N	N	0	N	00	N
160	20241002	090414	55	60.00	KOSDAQ		오락문화	N	N	N	Y	60	N	3590	20	2	0.56	489101020	138682	1.44	3495	3600	3480	4640	2500	3570	3526.72	4.66	-2535	-6745	4140	3855	3595	3310	3050	3997	3452	420	1070	1000	2140	5	1	42000000	1508	-35.90	0.62	12	0.33	-100.00	5796.00	9600	20231025	-62.60	2525	20240805	42.18	6580	-45.44	20240207	2525	42.18	20240805	9600	-62.60	20231025	2525	42.18	20240805	1.87	N	040300	1000	420 억		195919	N	N	0	N	00	N