KissMeData/210120/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	161036	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24250	-400	5	-1.62	600673750	24687	92.03	25400	25400	23750	32000	17300	24650	24331.71	0.00	0	-2507	25850	25250	24150	23550	22450	25550	23850	16	7350	500	16760	50	1	3144610	763	-275.57	3.32	12	0.79	-88.00	7313.00	27750	20241014	-12.61	10760	20240902	125.37	27750	-12.61	20241014	10760	125.37	20240902	27750	-12.61	20241014	10760	125.37	20240902	0.57	N	210120	500	15 억		0	N	N	0	N	00	N
3	20241031	151053	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24300	-350	5	-1.42	561452950	23081	86.04	25400	25400	23750	32000	17300	24650	24325.33	0.00	0	-2416	25850	25250	24150	23550	22450	25550	23850	16	7350	500	16760	50	1	3144610	764	-276.14	3.32	12	0.73	-88.00	7313.00	27750	20241014	-12.43	10760	20240902	125.84	27750	-12.43	20241014	10760	125.84	20240902	27750	-12.43	20241014	10760	125.84	20240902	0.57	N	210120	500	15 억		0	N	N	0	N	00	N
4	20241031	141052	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24400	-250	5	-1.01	455518700	18735	69.84	25400	25400	23750	32000	17300	24650	24313.78	0.00	0	-3812	25850	25250	24150	23550	22450	25550	23850	16	7350	500	16760	50	1	3144610	767	-277.27	3.34	12	0.60	-88.00	7313.00	27750	20241014	-12.07	10760	20240902	126.77	27750	-12.07	20241014	10760	126.77	20240902	27750	-12.07	20241014	10760	126.77	20240902	0.57	N	210120	500	15 억		0	N	N	0	N	00	N
5	20241031	131050	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24300	-350	5	-1.42	378062200	15568	58.03	25400	25400	23750	32000	17300	24650	24284.57	0.00	0	-3657	25850	25250	24150	23550	22450	25550	23850	16	7350	500	16760	50	1	3144610	764	-276.14	3.32	12	0.50	-88.00	7313.00	27750	20241014	-12.43	10760	20240902	125.84	27750	-12.43	20241014	10760	125.84	20240902	27750	-12.43	20241014	10760	125.84	20240902	0.57	N	210120	500	15 억		0	N	N	0	N	00	N
6	20241031	121050	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24250	-400	5	-1.62	185012450	7540	28.11	25400	25400	23900	32000	17300	24650	24537.46	0.00	0	-2911	25850	25250	24150	23550	22450	25550	23850	16	7350	500	16760	50	1	3144610	763	-275.57	3.32	12	0.24	-88.00	7313.00	27750	20241014	-12.61	10760	20240902	125.37	27750	-12.61	20241014	10760	125.37	20240902	27750	-12.61	20241014	10760	125.37	20240902	0.57	N	210120	500	15 억		0	N	N	0	N	00	N
7	20241031	111049	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24250	-400	5	-1.62	126050850	5133	19.13	25400	25400	23900	32000	17300	24650	24556.95	0.00	0	-1976	25850	25250	24150	23550	22450	25550	23850	16	7350	500	16760	50	1	3144610	763	-275.57	3.32	12	0.16	-88.00	7313.00	27750	20241014	-12.61	10760	20240902	125.37	27750	-12.61	20241014	10760	125.37	20240902	27750	-12.61	20241014	10760	125.37	20240902	0.57	N	210120	500	15 억		0	N	N	0	N	00	N
8	20241031	101049	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24400	-250	5	-1.01	72018400	2906	10.83	25400	25400	24200	32000	17300	24650	24782.66	0.00	0	-793	25850	25250	24150	23550	22450	25550	23850	16	7350	500	16760	50	1	3144610	767	-277.27	3.34	12	0.09	-88.00	7313.00	27750	20241014	-12.07	10760	20240902	126.77	27750	-12.07	20241014	10760	126.77	20240902	27750	-12.07	20241014	10760	126.77	20240902	0.57	N	210120	500	15 억		0	N	N	0	N	00	N
9	20241031	091048	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24550	-100	5	-0.41	13694100	549	2.05	25400	25400	24200	32000	17300	24650	24943.72	0.00	0	-332	25850	25250	24150	23550	22450	25550	23850	16	7350	500	16760	50	1	3144610	772	-278.98	3.36	12	0.02	-88.00	7313.00	27750	20241014	-11.53	10760	20240902	128.16	27750	-11.53	20241014	10760	128.16	20240902	27750	-11.53	20241014	10760	128.16	20240902	0.57	N	210120	500	15 억		0	N	N	0	N	00	N
10	20241030	161046	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24650	950	2	4.01	646490950	26678	43.37	23600	24750	23050	30800	16600	23700	24233.11	0.00	0	1451	27900	25800	23650	21550	19400	24725	20475	16	7100	500	16110	50	1	3144610	775	-280.11	3.37	12	0.85	-88.00	7313.00	27750	20241014	-11.17	10760	20240902	129.09	27750	-11.17	20241014	10760	129.09	20240902	27750	-11.17	20241014	10760	129.09	20240902	0.57	N	210120	500	15 억		0	N	N	0	N	00	N
11	20241030	151111	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24550	850	2	3.59	547246350	22626	36.78	23600	24750	23050	30800	16600	23700	24186.61	0.00	0	252	27900	25800	23650	21550	19400	24725	20475	16	7100	500	16110	50	1	3144610	772	-278.98	3.36	12	0.72	-88.00	7313.00	27750	20241014	-11.53	10760	20240902	128.16	27750	-11.53	20241014	10760	128.16	20240902	27750	-11.53	20241014	10760	128.16	20240902	0.57	N	210120	500	15 억		0	N	N	0	N	00	N
12	20241030	141047	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24350	650	2	2.74	418612300	17344	28.20	23600	24750	23050	30800	16600	23700	24135.86	0.00	0	-2057	27900	25800	23650	21550	19400	24725	20475	16	7100	500	16110	50	1	3144610	766	-276.70	3.33	12	0.55	-88.00	7313.00	27750	20241014	-12.25	10760	20240902	126.30	27750	-12.25	20241014	10760	126.30	20240902	27750	-12.25	20241014	10760	126.30	20240902	0.57	N	210120	500	15 억		0	N	N	0	N	00	N
13	20241030	131054	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24550	850	2	3.59	389490900	16140	26.24	23600	24750	23050	30800	16600	23700	24132.03	0.00	0	-2168	27900	25800	23650	21550	19400	24725	20475	16	7100	500	16110	50	1	3144610	772	-278.98	3.36	12	0.51	-88.00	7313.00	27750	20241014	-11.53	10760	20240902	128.16	27750	-11.53	20241014	10760	128.16	20240902	27750	-11.53	20241014	10760	128.16	20240902	0.57	N	210120	500	15 억		0	N	N	0	N	00	N
14	20241030	121110	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24450	750	2	3.16	268316350	11171	18.16	23600	24600	23050	30800	16600	23700	24019.01	0.00	0	-1404	27900	25800	23650	21550	19400	24725	20475	16	7100	500	16110	50	1	3144610	769	-277.84	3.34	12	0.36	-88.00	7313.00	27750	20241014	-11.89	10760	20240902	127.23	27750	-11.89	20241014	10760	127.23	20240902	27750	-11.89	20241014	10760	127.23	20240902	0.57	N	210120	500	15 억		0	N	N	0	N	00	N
15	20241030	111051	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24450	750	2	3.16	212618650	8893	14.46	23600	24600	23050	30800	16600	23700	23908.54	0.00	0	-645	27900	25800	23650	21550	19400	24725	20475	16	7100	500	16110	50	1	3144610	769	-277.84	3.34	12	0.28	-88.00	7313.00	27750	20241014	-11.89	10760	20240902	127.23	27750	-11.89	20241014	10760	127.23	20240902	27750	-11.89	20241014	10760	127.23	20240902	0.57	N	210120	500	15 억		0	N	N	0	N	00	N
16	20241030	101045	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24000	300	2	1.27	128442400	5421	8.81	23600	24050	23050	30800	16600	23700	23693.49	0.00	0	-552	27900	25800	23650	21550	19400	24725	20475	16	7100	500	16110	50	1	3144610	755	-272.73	3.28	12	0.17	-88.00	7313.00	27750	20241014	-13.51	10760	20240902	123.05	27750	-13.51	20241014	10760	123.05	20240902	27750	-13.51	20241014	10760	123.05	20240902	0.57	N	210120	500	15 억		0	N	N	0	N	00	N
17	20241030	091051	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23750	50	2	0.21	16495700	703	1.14	23600	24000	23050	30800	16600	23700	23464.72	0.00	0	-113	27900	25800	23650	21550	19400	24725	20475	16	7100	500	16110	50	1	3144610	747	-269.89	3.25	12	0.02	-88.00	7313.00	27750	20241014	-14.41	10760	20240902	120.72	27750	-14.41	20241014	10760	120.72	20240902	27750	-14.41	20241014	10760	120.72	20240902	0.57	N	210120	500	15 억		0	N	N	0	N	00	N
18	20241029	161012	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23700	-550	5	-2.27	1409112350	61424	179.91	24700	25750	21500	31500	17000	24250	22940.75	0.00	0	3815	27250	25750	25000	23500	22750	25375	23125	16	7250	500	16490	50	1	3144610	745	-269.32	3.24	12	1.95	-88.00	7313.00	27750	20241014	-14.59	10760	20240902	120.26	27750	-14.59	20241014	10760	120.26	20240902	27750	-14.59	20241014	10760	120.26	20240902	0.87	N	210120	500	15 억		0	N	N	0	N	00	N
19	20241029	151027	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23900	-350	5	-1.44	1395468850	60848	178.23	24700	25750	21500	31500	17000	24250	22933.68	0.00	0	3927	27250	25750	25000	23500	22750	25375	23125	16	7250	500	16490	50	1	3144610	752	-271.59	3.27	12	1.93	-88.00	7313.00	27750	20241014	-13.87	10760	20240902	122.12	27750	-13.87	20241014	10760	122.12	20240902	27750	-13.87	20241014	10760	122.12	20240902	0.87	N	210120	500	15 억		0	N	N	0	N	00	N
20	20241029	140908	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23400	-850	5	-3.51	1295459050	56618	165.84	24700	25750	21500	31500	17000	24250	22880.69	0.00	0	4833	27250	25750	25000	23500	22750	25375	23125	16	7250	500	16490	50	1	3144610	736	-265.91	3.20	12	1.80	-88.00	7313.00	27750	20241014	-15.68	10760	20240902	117.47	27750	-15.68	20241014	10760	117.47	20240902	27750	-15.68	20241014	10760	117.47	20240902	0.87	N	210120	500	15 억		0	N	N	0	N	00	N
21	20241029	131020	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23350	-900	5	-3.71	1200703500	52546	153.91	24700	25750	21500	31500	17000	24250	22850.52	0.00	0	4683	27250	25750	25000	23500	22750	25375	23125	16	7250	500	16490	50	1	3144610	734	-265.34	3.19	12	1.67	-88.00	7313.00	27750	20241014	-15.86	10760	20240902	117.01	27750	-15.86	20241014	10760	117.01	20240902	27750	-15.86	20241014	10760	117.01	20240902	0.87	N	210120	500	15 억		0	N	N	0	N	00	N
22	20241029	121020	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	22950	-1300	5	-5.36	696826050	29858	87.45	24700	25750	22600	31500	17000	24250	23338.00	0.00	0	212	27250	25750	25000	23500	22750	25375	23125	16	7250	500	16490	50	1	3144610	722	-260.80	3.14	12	0.95	-88.00	7313.00	27750	20241014	-17.30	10760	20240902	113.29	27750	-17.30	20241014	10760	113.29	20240902	27750	-17.30	20241014	10760	113.29	20240902	0.87	N	210120	500	15 억		0	N	N	0	N	00	N
23	20241029	111037	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23200	-1050	5	-4.33	631461750	27026	79.16	24700	25750	22600	31500	17000	24250	23364.97	0.00	0	-169	27250	25750	25000	23500	22750	25375	23125	16	7250	500	16490	50	1	3144610	730	-263.64	3.17	12	0.86	-88.00	7313.00	27750	20241014	-16.40	10760	20240902	115.61	27750	-16.40	20241014	10760	115.61	20240902	27750	-16.40	20241014	10760	115.61	20240902	0.87	N	210120	500	15 억		0	N	N	0	N	00	N
24	20241029	101017	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	23050	-1200	5	-4.95	439164750	18640	54.60	24700	25750	22950	31500	17000	24250	23560.34	0.00	0	747	27250	25750	25000	23500	22750	25375	23125	16	7250	500	16490	50	1	3144610	725	-261.93	3.15	12	0.59	-88.00	7313.00	27750	20241014	-16.94	10760	20240902	114.22	27750	-16.94	20241014	10760	114.22	20240902	27750	-16.94	20241014	10760	114.22	20240902	0.87	N	210120	500	15 억		0	N	N	0	N	00	N
25	20241028	161008	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24250	-300	5	-1.22	855469550	34138	48.39	25150	26500	24250	31900	17200	24550	25059.32	0.00	0	-9866	26883	25716	25083	23916	23283	25400	23600	16	7350	500	16690	50	1	3144610	763	-275.57	3.32	12	1.09	-88.00	7313.00	27750	20241014	-12.61	10760	20240902	125.37	27750	-12.61	20241014	10760	125.37	20240902	27750	-12.61	20241014	10760	125.37	20240902	1.00	N	210120	500	15 억		0	N	N	0	N	00	N
26	20241028	151015	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24500	-50	5	-0.20	791383350	31512	44.67	25150	26500	24350	31900	17200	24550	25113.71	0.00	0	-9288	26883	25716	25083	23916	23283	25400	23600	16	7350	500	16690	50	1	3144610	770	-278.41	3.35	12	1.00	-88.00	7313.00	27750	20241014	-11.71	10760	20240902	127.70	27750	-11.71	20241014	10760	127.70	20240902	27750	-11.71	20241014	10760	127.70	20240902	1.00	N	210120	500	15 억		0	N	N	0	N	00	N
27	20241028	141017	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24850	300	2	1.22	711740800	28280	40.09	25150	26500	24350	31900	17200	24550	25167.64	0.00	0	-8904	26883	25716	25083	23916	23283	25400	23600	16	7350	500	16690	50	1	3144610	781	-282.39	3.40	12	0.90	-88.00	7313.00	27750	20241014	-10.45	10760	20240902	130.95	27750	-10.45	20241014	10760	130.95	20240902	27750	-10.45	20241014	10760	130.95	20240902	1.00	N	210120	500	15 억		0	N	N	0	N	00	N
28	20241028	131010	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24750	200	2	0.81	636610750	25266	35.82	25150	26500	24350	31900	17200	24550	25196.34	0.00	0	-7929	26883	25716	25083	23916	23283	25400	23600	16	7350	500	16690	50	1	3144610	778	-281.25	3.38	12	0.80	-88.00	7313.00	27750	20241014	-10.81	10760	20240902	130.02	27750	-10.81	20241014	10760	130.02	20240902	27750	-10.81	20241014	10760	130.02	20240902	1.00	N	210120	500	15 억		0	N	N	0	N	00	N
29	20241028	121013	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24600	50	2	0.20	568580300	22508	31.91	25150	26500	24350	31900	17200	24550	25261.25	0.00	0	-7505	26883	25716	25083	23916	23283	25400	23600	16	7350	500	16690	50	1	3144610	774	-279.55	3.36	12	0.72	-88.00	7313.00	27750	20241014	-11.35	10760	20240902	128.62	27750	-11.35	20241014	10760	128.62	20240902	27750	-11.35	20241014	10760	128.62	20240902	1.00	N	210120	500	15 억		0	N	N	0	N	00	N
30	20241028	110845	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24550	0	3	0.00	530378350	20957	29.71	25150	26500	24350	31900	17200	24550	25307.93	0.00	0	-7069	26883	25716	25083	23916	23283	25400	23600	16	7350	500	16690	50	1	3144610	772	-278.98	3.36	12	0.67	-88.00	7313.00	27750	20241014	-11.53	10760	20240902	128.16	27750	-11.53	20241014	10760	128.16	20240902	27750	-11.53	20241014	10760	128.16	20240902	1.00	N	210120	500	15 억		0	N	N	0	N	00	N
31	20241028	101002	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	24850	300	2	1.22	473079550	18619	26.39	25150	26500	24500	31900	17200	24550	25408.43	0.00	0	-5994	26883	25716	25083	23916	23283	25400	23600	16	7350	500	16690	50	1	3144610	781	-282.39	3.40	12	0.59	-88.00	7313.00	27750	20241014	-10.45	10760	20240902	130.95	27750	-10.45	20241014	10760	130.95	20240902	27750	-10.45	20241014	10760	130.95	20240902	1.00	N	210120	500	15 억		0	N	N	0	N	00	N
32	20241028	091009	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	25650	1100	2	4.48	159329000	6169	8.74	25150	26500	25150	31900	17200	24550	25827.36	0.00	0	-953	26883	25716	25083	23916	23283	25400	23600	16	7350	500	16690	50	1	3144610	807	-291.48	3.51	12	0.20	-88.00	7313.00	27750	20241014	-7.57	10760	20240902	138.38	27750	-7.57	20241014	10760	138.38	20240902	27750	-7.57	20241014	10760	138.38	20240902	1.00	N	210120	500	15 억		0	N	N	0	N	00	N
33	20241025	161012	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	24550	-550	5	-2.19	1785703950	70112	292.98	25500	26250	24450	32600	17600	25100	25469.31	0.00	0	9586	27666	26382	24966	23682	22266	27025	24325	16	7500	500	17060	50	1	3144610	772	-278.98	3.36	12	2.23	-88.00	7313.00	27750	20241014	-11.53	10760	20240902	128.16	27750	-11.53	20241014	10760	128.16	20240902	27750	-11.53	20241014	10760	128.16	20240902	1.00	N	210120	500	15 억		0	N	N	0	N	01	N
34	20241025	151013	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	24500	-600	5	-2.39	1726670800	67712	282.95	25500	26250	24450	32600	17600	25100	25500.22	0.00	0	10502	27666	26382	24966	23682	22266	27025	24325	16	7500	500	17060	50	1	3144610	770	-278.41	3.35	12	2.15	-88.00	7313.00	27750	20241014	-11.71	10760	20240902	127.70	27750	-11.71	20241014	10760	127.70	20240902	27750	-11.71	20241014	10760	127.70	20240902	1.00	N	210120	500	15 억		0	N	N	0	N	01	N
35	20241025	141012	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	25600	500	2	1.99	1409018950	54927	229.52	25500	26250	24700	32600	17600	25100	25652.57	0.00	0	8156	27666	26382	24966	23682	22266	27025	24325	16	7500	500	17060	50	1	3144610	805	-290.91	3.50	12	1.75	-88.00	7313.00	27750	20241014	-7.75	10760	20240902	137.92	27750	-7.75	20241014	10760	137.92	20240902	27750	-7.75	20241014	10760	137.92	20240902	1.00	N	210120	500	15 억		0	N	N	0	N	01	N
36	20241025	131013	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	25800	700	2	2.79	823715400	32354	135.20	25500	26250	24700	32600	17600	25100	25459.46	0.00	0	159	27666	26382	24966	23682	22266	27025	24325	16	7500	500	17060	50	1	3144610	811	-293.18	3.53	12	1.03	-88.00	7313.00	27750	20241014	-7.03	10760	20240902	139.78	27750	-7.03	20241014	10760	139.78	20240902	27750	-7.03	20241014	10760	139.78	20240902	1.00	N	210120	500	15 억		0	N	N	0	N	01	N
37	20241025	121015	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	25750	650	2	2.59	715871350	28153	117.64	25500	26250	24700	32600	17600	25100	25427.89	0.00	0	-1555	27666	26382	24966	23682	22266	27025	24325	16	7500	500	17060	50	1	3144610	810	-292.61	3.52	12	0.90	-88.00	7313.00	27750	20241014	-7.21	10760	20240902	139.31	27750	-7.21	20241014	10760	139.31	20240902	27750	-7.21	20241014	10760	139.31	20240902	1.00	N	210120	500	15 억		0	N	N	0	N	01	N
38	20241025	111009	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	25750	650	2	2.59	617347950	24314	101.60	25500	26250	24700	32600	17600	25100	25390.64	0.00	0	-1532	27666	26382	24966	23682	22266	27025	24325	16	7500	500	17060	50	1	3144610	810	-292.61	3.52	12	0.77	-88.00	7313.00	27750	20241014	-7.21	10760	20240902	139.31	27750	-7.21	20241014	10760	139.31	20240902	27750	-7.21	20241014	10760	139.31	20240902	1.00	N	210120	500	15 억		0	N	N	0	N	01	N
39	20241025	101011	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	25350	250	2	1.00	415379850	16342	68.29	25500	26250	24700	32600	17600	25100	25417.93	0.00	0	-66	27666	26382	24966	23682	22266	27025	24325	16	7500	500	17060	50	1	3144610	797	-288.07	3.47	12	0.52	-88.00	7313.00	27750	20241014	-8.65	10760	20240902	135.59	27750	-8.65	20241014	10760	135.59	20240902	27750	-8.65	20241014	10760	135.59	20240902	1.00	N	210120	500	15 억		0	N	N	0	N	01	N
40	20241025	091014	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	25200	100	2	0.40	110002750	4330	18.09	25500	25800	24950	32600	17600	25100	25404.79	0.00	0	-512	27666	26382	24966	23682	22266	27025	24325	16	7500	500	17060	50	1	3144610	792	-286.36	3.45	12	0.14	-88.00	7313.00	27750	20241014	-9.19	10760	20240902	134.20	27750	-9.19	20241014	10760	134.20	20240902	27750	-9.19	20241014	10760	134.20	20240902	1.00	N	210120	500	15 억		0	N	N	0	N	01	N
41	20241024	160952	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	25100	-200	5	-0.79	592517350	23931	95.66	25050	26250	23550	32850	17750	25300	24759.41	0.00	0	-3410	27033	26166	25533	24666	24033	25850	24350	16	7550	500	0	50	1	3144610	789	-285.23	3.43	12	0.76	-88.00	7313.00	27750	20241014	-9.55	10760	20240902	133.27	27750	-9.55	20241014	10760	133.27	20240902	27750	-9.55	20241014	10760	133.27	20240902	1.04	N	210120	500	15 억		0	N	N	0	N	02	N
42	20241024	151002	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	25450	150	2	0.59	539364700	21821	87.22	25050	26250	23550	32850	17750	25300	24717.69	0.00	0	-3082	27033	26166	25533	24666	24033	25850	24350	16	7550	500	0	50	1	3144610	800	-289.20	3.48	12	0.69	-88.00	7313.00	27750	20241014	-8.29	10760	20240902	136.52	27750	-8.29	20241014	10760	136.52	20240902	27750	-8.29	20241014	10760	136.52	20240902	1.04	N	210120	500	15 억		0	N	N	0	N	02	N
43	20241024	140948	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	24200	-1100	5	-4.35	325044500	13197	52.75	25050	26250	23550	32850	17750	25300	24630.18	0.00	0	-1633	27033	26166	25533	24666	24033	25850	24350	16	7550	500	0	50	1	3144610	761	-275.00	3.31	12	0.42	-88.00	7313.00	27750	20241014	-12.79	10760	20240902	124.91	27750	-12.79	20241014	10760	124.91	20240902	27750	-12.79	20241014	10760	124.91	20240902	1.04	N	210120	500	15 억		0	N	N	0	N	02	N
44	20241024	131000	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	24500	-800	5	-3.16	207167650	8309	33.21	25050	26250	24250	32850	17750	25300	24932.92	0.00	0	-1444	27033	26166	25533	24666	24033	25850	24350	16	7550	500	0	50	1	3144610	770	-278.41	3.35	12	0.26	-88.00	7313.00	27750	20241014	-11.71	10760	20240902	127.70	27750	-11.71	20241014	10760	127.70	20240902	27750	-11.71	20241014	10760	127.70	20240902	1.04	N	210120	500	15 억		0	N	N	0	N	02	N
45	20241024	120957	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	25000	-300	5	-1.19	145959300	5833	23.32	25050	26250	24250	32850	17750	25300	25023.02	0.00	0	-1255	27033	26166	25533	24666	24033	25850	24350	16	7550	500	0	50	1	3144610	786	-284.09	3.42	12	0.19	-88.00	7313.00	27750	20241014	-9.91	10760	20240902	132.34	27750	-9.91	20241014	10760	132.34	20240902	27750	-9.91	20241014	10760	132.34	20240902	1.04	N	210120	500	15 억		0	N	N	0	N	02	N
46	20241024	110954	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	24900	-400	5	-1.58	129546650	5177	20.69	25050	26250	24250	32850	17750	25300	25023.50	0.00	0	-1168	27033	26166	25533	24666	24033	25850	24350	16	7550	500	0	50	1	3144610	783	-282.95	3.40	12	0.16	-88.00	7313.00	27750	20241014	-10.27	10760	20240902	131.41	27750	-10.27	20241014	10760	131.41	20240902	27750	-10.27	20241014	10760	131.41	20240902	1.04	N	210120	500	15 억		0	N	N	0	N	02	N
47	20241024	100919	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	25150	-150	5	-0.59	115132300	4601	18.39	25050	26250	24250	32850	17750	25300	25023.32	0.00	0	-1016	27033	26166	25533	24666	24033	25850	24350	16	7550	500	0	50	1	3144610	791	-285.80	3.44	12	0.15	-88.00	7313.00	27750	20241014	-9.37	10760	20240902	133.74	27750	-9.37	20241014	10760	133.74	20240902	27750	-9.37	20241014	10760	133.74	20240902	1.04	N	210120	500	15 억		0	N	N	0	N	02	N
48	20241024	091026	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	25700	400	2	1.58	10468150	404	1.61	25050	26250	25050	32850	17750	25300	25911.26	0.00	0	-217	27033	26166	25533	24666	24033	25850	24350	16	7550	500	0	50	1	3144610	808	-292.05	3.51	12	0.01	-88.00	7313.00	27750	20241014	-7.39	10760	20240902	138.85	27750	-7.39	20241014	10760	138.85	20240902	27750	-7.39	20241014	10760	138.85	20240902	1.04	N	210120	500	15 억		0	N	N	0	N	02	N
49	20241023	161000	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	25300	-950	5	-3.62	633409150	24976	95.90	26250	26400	24900	34100	18400	26250	25360.68	0.00	0	-2680	27716	26982	26066	25332	24416	26525	24875	16	7850	500	0	50	1	3144610	796	-287.50	3.46	12	0.79	-88.00	7313.00	27750	20241014	-8.83	10760	20240902	135.13	27750	-8.83	20241014	10760	135.13	20240902	27750	-8.83	20241014	10760	135.13	20240902	1.04	N	210120	500	15 억		0	N	N	0	N	02	N
50	20241023	151019	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	25450	-800	5	-3.05	597221950	23550	90.43	26250	26400	24900	34100	18400	26250	25359.71	0.00	0	-2560	27716	26982	26066	25332	24416	26525	24875	16	7850	500	0	50	1	3144610	800	-289.20	3.48	12	0.75	-88.00	7313.00	27750	20241014	-8.29	10760	20240902	136.52	27750	-8.29	20241014	10760	136.52	20240902	27750	-8.29	20241014	10760	136.52	20240902	1.04	N	210120	500	15 억		0	N	N	0	N	02	N
51	20241023	141024	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	25600	-650	5	-2.48	521781800	20583	79.03	26250	26400	24900	34100	18400	26250	25350.09	0.00	0	-3399	27716	26982	26066	25332	24416	26525	24875	16	7850	500	0	50	1	3144610	805	-290.91	3.50	12	0.65	-88.00	7313.00	27750	20241014	-7.75	10760	20240902	137.92	27750	-7.75	20241014	10760	137.92	20240902	27750	-7.75	20241014	10760	137.92	20240902	1.04	N	210120	500	15 억		0	N	N	0	N	02	N
52	20241023	131008	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	25600	-650	5	-2.48	508930350	20079	77.10	26250	26400	24900	34100	18400	26250	25346.35	0.00	0	-3399	27716	26982	26066	25332	24416	26525	24875	16	7850	500	0	50	1	3144610	805	-290.91	3.50	12	0.64	-88.00	7313.00	27750	20241014	-7.75	10760	20240902	137.92	27750	-7.75	20241014	10760	137.92	20240902	27750	-7.75	20241014	10760	137.92	20240902	1.04	N	210120	500	15 억		0	N	N	0	N	02	N
53	20241023	121003	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	25450	-800	5	-3.05	433140900	17100	65.66	26250	26400	24900	34100	18400	26250	25329.82	0.00	0	-2515	27716	26982	26066	25332	24416	26525	24875	16	7850	500	0	50	1	3144610	800	-289.20	3.48	12	0.54	-88.00	7313.00	27750	20241014	-8.29	10760	20240902	136.52	27750	-8.29	20241014	10760	136.52	20240902	27750	-8.29	20241014	10760	136.52	20240902	1.04	N	210120	500	15 억		0	N	N	0	N	02	N
54	20241023	110957	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	25550	-700	5	-2.67	382482900	15110	58.02	26250	26400	24900	34100	18400	26250	25313.17	0.00	0	-1477	27716	26982	26066	25332	24416	26525	24875	16	7850	500	0	50	1	3144610	803	-290.34	3.49	12	0.48	-88.00	7313.00	27750	20241014	-7.93	10760	20240902	137.45	27750	-7.93	20241014	10760	137.45	20240902	27750	-7.93	20241014	10760	137.45	20240902	1.04	N	210120	500	15 억		0	N	N	0	N	02	N
55	20241023	101002	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	25550	-700	5	-2.67	241575750	9568	36.74	26250	26400	24900	34100	18400	26250	25248.20	0.00	0	-1222	27716	26982	26066	25332	24416	26525	24875	16	7850	500	0	50	1	3144610	803	-290.34	3.49	12	0.30	-88.00	7313.00	27750	20241014	-7.93	10760	20240902	137.45	27750	-7.93	20241014	10760	137.45	20240902	27750	-7.93	20241014	10760	137.45	20240902	1.04	N	210120	500	15 억		0	N	N	0	N	02	N
56	20241023	091002	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	25100	-1150	5	-4.38	55205100	2180	8.37	26250	26400	24900	34100	18400	26250	25323.02	0.00	0	-116	27716	26982	26066	25332	24416	26525	24875	16	7850	500	0	50	1	3144610	789	-285.23	3.43	12	0.07	-88.00	7313.00	27750	20241014	-9.55	10760	20240902	133.27	27750	-9.55	20241014	10760	133.27	20240902	27750	-9.55	20241014	10760	133.27	20240902	1.04	N	210120	500	15 억		0	N	N	0	N	02	N
57	20241022	160950	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	26250	-150	5	-0.57	662731700	25737	53.67	26350	26800	25150	34300	18500	26400	25749.76	0.00	0	-2899	28133	27266	25933	25066	23733	27700	25500	16	7900	500	0	50	1	3144610	825	-298.30	3.59	12	0.82	-88.00	7313.00	27750	20241014	-5.41	10760	20240902	143.96	27750	-5.41	20241014	10760	143.96	20240902	27750	-5.41	20241014	10760	143.96	20240902	1.04	N	210120	500	15 억		0	N	N	0	N	02	N
58	20241022	151003	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	25400	-1000	5	-3.79	616235200	23928	49.90	26350	26800	25150	34300	18500	26400	25753.73	0.00	0	-2592	28133	27266	25933	25066	23733	27700	25500	16	7900	500	0	50	1	3144610	799	-288.64	3.47	12	0.76	-88.00	7313.00	27750	20241014	-8.47	10760	20240902	136.06	27750	-8.47	20241014	10760	136.06	20240902	27750	-8.47	20241014	10760	136.06	20240902	1.04	N	210120	500	15 억		0	N	N	0	N	02	N
59	20241022	141002	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	25300	-1100	5	-4.17	514696100	19955	41.62	26350	26800	25150	34300	18500	26400	25792.84	0.00	0	-1659	28133	27266	25933	25066	23733	27700	25500	16	7900	500	0	50	1	3144610	796	-287.50	3.46	12	0.63	-88.00	7313.00	27750	20241014	-8.83	10760	20240902	135.13	27750	-8.83	20241014	10760	135.13	20240902	27750	-8.83	20241014	10760	135.13	20240902	1.04	N	210120	500	15 억		0	N	N	0	N	02	N
60	20241022	131003	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	25650	-750	5	-2.84	420075100	16223	33.83	26350	26800	25150	34300	18500	26400	25893.80	0.00	0	-1714	28133	27266	25933	25066	23733	27700	25500	16	7900	500	0	50	1	3144610	807	-291.48	3.51	12	0.52	-88.00	7313.00	27750	20241014	-7.57	10760	20240902	138.38	27750	-7.57	20241014	10760	138.38	20240902	27750	-7.57	20241014	10760	138.38	20240902	1.04	N	210120	500	15 억		0	N	N	0	N	02	N
61	20241022	121000	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	25350	-1050	5	-3.98	318159750	12213	25.47	26350	26800	25150	34300	18500	26400	26050.91	0.00	0	-1559	28133	27266	25933	25066	23733	27700	25500	16	7900	500	0	50	1	3144610	797	-288.07	3.47	12	0.39	-88.00	7313.00	27750	20241014	-8.65	10760	20240902	135.59	27750	-8.65	20241014	10760	135.59	20240902	27750	-8.65	20241014	10760	135.59	20240902	1.04	N	210120	500	15 억		0	N	N	0	N	02	N
62	20241022	110955	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	26200	-200	5	-0.76	251053200	9624	20.07	26350	26800	25150	34300	18500	26400	26086.16	0.00	0	-1397	28133	27266	25933	25066	23733	27700	25500	16	7900	500	0	50	1	3144610	824	-297.73	3.58	12	0.31	-88.00	7313.00	27750	20241014	-5.59	10760	20240902	143.49	27750	-5.59	20241014	10760	143.49	20240902	27750	-5.59	20241014	10760	143.49	20240902	1.04	N	210120	500	15 억		0	N	N	0	N	02	N
63	20241022	100957	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	26300	-100	5	-0.38	151153800	5835	12.17	26350	26400	25150	34300	18500	26400	25904.68	0.00	0	-1492	28133	27266	25933	25066	23733	27700	25500	16	7900	500	0	50	1	3144610	827	-298.86	3.60	12	0.19	-88.00	7313.00	27750	20241014	-5.23	10760	20240902	144.42	27750	-5.23	20241014	10760	144.42	20240902	27750	-5.23	20241014	10760	144.42	20240902	1.04	N	210120	500	15 억		0	N	N	0	N	02	N
64	20241022	090957	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	25950	-450	5	-1.70	65027700	2497	5.21	26350	26400	25850	34300	18500	26400	26042.33	0.00	0	-699	28133	27266	25933	25066	23733	27700	25500	16	7900	500	0	50	1	3144610	816	-294.89	3.55	12	0.08	-88.00	7313.00	27750	20241014	-6.49	10760	20240902	141.17	27750	-6.49	20241014	10760	141.17	20240902	27750	-6.49	20241014	10760	141.17	20240902	1.04	N	210120	500	15 억		0	N	N	0	N	02	N
65	20241021	160947	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	26400	1900	2	7.76	1245665600	47902	105.32	24700	26800	24600	31850	17150	24500	26004.15	0.00	0	5441	26500	25500	23800	22800	21100	26000	23300	16	7350	500	0	50	1	3144610	830	-300.00	3.61	12	1.52	-88.00	7313.00	27750	20241014	-4.86	10760	20240902	145.35	27750	-4.86	20241014	10760	145.35	20240902	27750	-4.86	20241014	10760	145.35	20240902	1.30	N	210120	500	15 억		0	N	N	0	N	02	N
66	20241021	150953	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	26250	1750	2	7.14	1175906300	45255	99.50	24700	26800	24600	31850	17150	24500	25984.34	0.00	0	5143	26500	25500	23800	22800	21100	26000	23300	16	7350	500	0	50	1	3144610	825	-298.30	3.59	12	1.44	-88.00	7313.00	27750	20241014	-5.41	10760	20240902	143.96	27750	-5.41	20241014	10760	143.96	20240902	27750	-5.41	20241014	10760	143.96	20240902	1.30	N	210120	500	15 억		0	N	N	0	N	02	N
67	20241021	140956	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	26550	2050	2	8.37	1058950000	40814	89.74	24700	26800	24600	31850	17150	24500	25946.11	0.00	0	4284	26500	25500	23800	22800	21100	26000	23300	16	7350	500	0	50	1	3144610	835	-301.70	3.63	12	1.30	-88.00	7313.00	27750	20241014	-4.32	10760	20240902	146.75	27750	-4.32	20241014	10760	146.75	20240902	27750	-4.32	20241014	10760	146.75	20240902	1.30	N	210120	500	15 억		0	N	N	0	N	02	N
68	20241021	130953	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	26450	1950	2	7.96	935049250	36144	79.47	24700	26800	24600	31850	17150	24500	25870.49	0.00	0	5062	26500	25500	23800	22800	21100	26000	23300	16	7350	500	0	50	1	3144610	832	-300.57	3.62	12	1.15	-88.00	7313.00	27750	20241014	-4.68	10760	20240902	145.82	27750	-4.68	20241014	10760	145.82	20240902	27750	-4.68	20241014	10760	145.82	20240902	1.30	N	210120	500	15 억		0	N	N	0	N	02	N
69	20241021	120953	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	26300	1800	2	7.35	821092750	31850	70.03	24700	26500	24600	31850	17150	24500	25780.39	0.00	0	5271	26500	25500	23800	22800	21100	26000	23300	16	7350	500	0	50	1	3144610	827	-298.86	3.60	12	1.01	-88.00	7313.00	27750	20241014	-5.23	10760	20240902	144.42	27750	-5.23	20241014	10760	144.42	20240902	27750	-5.23	20241014	10760	144.42	20240902	1.30	N	210120	500	15 억		0	N	N	0	N	02	N
70	20241021	110948	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	26100	1600	2	6.53	778596900	30226	66.46	24700	26500	24600	31850	17150	24500	25759.59	0.00	0	4838	26500	25500	23800	22800	21100	26000	23300	16	7350	500	0	50	1	3144610	821	-296.59	3.57	12	0.96	-88.00	7313.00	27750	20241014	-5.95	10760	20240902	142.57	27750	-5.95	20241014	10760	142.57	20240902	27750	-5.95	20241014	10760	142.57	20240902	1.30	N	210120	500	15 억		0	N	N	0	N	02	N
71	20241021	100952	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	25950	1450	2	5.92	439980550	17186	37.79	24700	26500	24600	31850	17150	24500	25601.74	0.00	0	-462	26500	25500	23800	22800	21100	26000	23300	16	7350	500	0	50	1	3144610	816	-294.89	3.55	12	0.55	-88.00	7313.00	27750	20241014	-6.49	10760	20240902	141.17	27750	-6.49	20241014	10760	141.17	20240902	27750	-6.49	20241014	10760	141.17	20240902	1.30	N	210120	500	15 억		0	N	N	0	N	02	N
72	20241021	090949	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	24850	350	2	1.43	102684450	4128	9.08	24700	25300	24600	31850	17150	24500	24876.02	0.00	0	-822	26500	25500	23800	22800	21100	26000	23300	16	7350	500	0	50	1	3144610	781	-282.39	3.40	12	0.13	-88.00	7313.00	27750	20241014	-10.45	10760	20240902	130.95	27750	-10.45	20241014	10760	130.95	20240902	27750	-10.45	20241014	10760	130.95	20240902	1.30	N	210120	500	15 억		0	N	N	0	N	02	N
73	20241018	160948	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	24500	1450	2	6.29	1069371500	45443	49.52	23050	24800	22100	29950	16150	23050	23532.11	0.00	0	7340	27183	25116	23733	21666	20283	24425	20975	16	6900	500	0	50	1	3144610	770	-278.41	3.35	12	1.45	-88.00	7313.00	27750	20241014	-11.71	10760	20240902	127.70	27750	-11.71	20241014	10760	127.70	20240902	27750	-11.71	20241014	10760	127.70	20240902	1.34	N	210120	500	15 억		0	N	N	0	N	02	N
74	20241018	151013	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	24250	1200	2	5.21	1061290100	45113	49.16	23050	24800	22100	29950	16150	23050	23525.15	0.00	0	7385	27183	25116	23733	21666	20283	24425	20975	16	6900	500	0	50	1	3144610	763	-275.57	3.32	12	1.43	-88.00	7313.00	27750	20241014	-12.61	10760	20240902	125.37	27750	-12.61	20241014	10760	125.37	20240902	27750	-12.61	20241014	10760	125.37	20240902	1.34	N	210120	500	15 억		0	N	N	0	N	02	N
75	20241018	141013	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	23050	0	3	0.00	676275550	29070	31.68	23050	24200	22100	29950	16150	23050	23263.69	0.00	0	3442	27183	25116	23733	21666	20283	24425	20975	16	6900	500	0	50	1	3144610	725	-261.93	3.15	12	0.92	-88.00	7313.00	27750	20241014	-16.94	10760	20240902	114.22	27750	-16.94	20241014	10760	114.22	20240902	27750	-16.94	20241014	10760	114.22	20240902	1.34	N	210120	500	15 억		0	N	N	0	N	02	N
76	20241018	130959	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	23250	200	2	0.87	625607650	26877	29.29	23050	24200	22100	29950	16150	23050	23276.69	0.00	0	1709	27183	25116	23733	21666	20283	24425	20975	16	6900	500	0	50	1	3144610	731	-264.20	3.18	12	0.85	-88.00	7313.00	27750	20241014	-16.22	10760	20240902	116.08	27750	-16.22	20241014	10760	116.08	20240902	27750	-16.22	20241014	10760	116.08	20240902	1.34	N	210120	500	15 억		0	N	N	0	N	02	N
77	20241018	121009	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	23250	200	2	0.87	433176500	18522	20.18	23050	24200	22100	29950	16150	23050	23387.13	0.00	0	446	27183	25116	23733	21666	20283	24425	20975	16	6900	500	0	50	1	3144610	731	-264.20	3.18	12	0.59	-88.00	7313.00	27750	20241014	-16.22	10760	20240902	116.08	27750	-16.22	20241014	10760	116.08	20240902	27750	-16.22	20241014	10760	116.08	20240902	1.34	N	210120	500	15 억		0	N	N	0	N	02	N
78	20241018	111009	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	23800	750	2	3.25	297258800	12692	13.83	23050	24200	22100	29950	16150	23050	23420.96	0.00	0	-991	27183	25116	23733	21666	20283	24425	20975	16	6900	500	0	50	1	3144610	748	-270.45	3.25	12	0.40	-88.00	7313.00	27750	20241014	-14.23	10760	20240902	121.19	27750	-14.23	20241014	10760	121.19	20240902	27750	-14.23	20241014	10760	121.19	20240902	1.34	N	210120	500	15 억		0	N	N	0	N	02	N
79	20241018	100954	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	23200	150	2	0.65	197477550	8496	9.26	23050	24200	22100	29950	16150	23050	23243.59	0.00	0	-1252	27183	25116	23733	21666	20283	24425	20975	16	6900	500	0	50	1	3144610	730	-263.64	3.17	12	0.27	-88.00	7313.00	27750	20241014	-16.40	10760	20240902	115.61	27750	-16.40	20241014	10760	115.61	20240902	27750	-16.40	20241014	10760	115.61	20240902	1.34	N	210120	500	15 억		0	N	N	0	N	02	N
80	20241018	090954	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	24050	1000	2	4.34	57277600	2428	2.65	23050	24200	22550	29950	16150	23050	23590.44	0.00	0	6	27183	25116	23733	21666	20283	24425	20975	16	6900	500	0	50	1	3144610	756	-273.30	3.29	12	0.08	-88.00	7313.00	27750	20241014	-13.33	10760	20240902	123.51	27750	-13.33	20241014	10760	123.51	20240902	27750	-13.33	20241014	10760	123.51	20240902	1.34	N	210120	500	15 억		0	N	N	0	N	02	N
81	20241017	160952	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	23050	-2400	5	-9.43	2122769750	90411	257.72	25100	25800	22350	33050	17850	25450	23479.48	0.00	0	-2304	26883	26166	25233	24516	23583	25700	24050	16	7600	500	0	50	1	3144610	725	-261.93	3.15	12	2.88	-88.00	7313.00	27750	20241014	-16.94	10760	20240902	114.22	27750	-16.94	20241014	10760	114.22	20240902	27750	-16.94	20241014	10760	114.22	20240902	1.39	N	210120	500	15 억		0	N	N	0	N	02	N
82	20241017	150955	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	23650	-1800	5	-7.07	2087997700	88910	253.44	25100	25800	22350	33050	17850	25450	23484.40	0.00	0	-2246	26883	26166	25233	24516	23583	25700	24050	16	7600	500	0	50	1	3144610	744	-268.75	3.23	12	2.83	-88.00	7313.00	27750	20241014	-14.77	10760	20240902	119.80	27750	-14.77	20241014	10760	119.80	20240902	27750	-14.77	20241014	10760	119.80	20240902	1.39	N	210120	500	15 억		0	N	N	0	N	02	N
83	20241017	140958	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	23100	-2350	5	-9.23	1434907050	60386	172.13	25100	25800	22650	33050	17850	25450	23762.25	0.00	0	-1	26883	26166	25233	24516	23583	25700	24050	16	7600	500	0	50	1	3144610	726	-262.50	3.16	12	1.92	-88.00	7313.00	27750	20241014	-16.76	10760	20240902	114.68	27750	-16.76	20241014	10760	114.68	20240902	27750	-16.76	20241014	10760	114.68	20240902	1.39	N	210120	500	15 억		0	N	N	0	N	02	N
84	20241017	130953	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	24800	-650	5	-2.55	436155200	17484	49.84	25100	25800	24600	33050	17850	25450	24945.96	0.00	0	-1809	26883	26166	25233	24516	23583	25700	24050	16	7600	500	0	50	1	3144610	780	-281.82	3.39	12	0.56	-88.00	7313.00	27750	20241014	-10.63	10760	20240902	130.48	27750	-10.63	20241014	10760	130.48	20240902	27750	-10.63	20241014	10760	130.48	20240902	1.39	N	210120	500	15 억		0	N	N	0	N	02	N
85	20241017	120958	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	24750	-700	5	-2.75	395943700	15856	45.20	25100	25800	24600	33050	17850	25450	24971.22	0.00	0	-1766	26883	26166	25233	24516	23583	25700	24050	16	7600	500	0	50	1	3144610	778	-281.25	3.38	12	0.50	-88.00	7313.00	27750	20241014	-10.81	10760	20240902	130.02	27750	-10.81	20241014	10760	130.02	20240902	27750	-10.81	20241014	10760	130.02	20240902	1.39	N	210120	500	15 억		0	N	N	0	N	02	N
86	20241017	110956	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	25500	50	2	0.20	315083750	12619	35.97	25100	25800	24600	33050	17850	25450	24969.00	0.00	0	-1729	26883	26166	25233	24516	23583	25700	24050	16	7600	500	0	50	1	3144610	802	-289.77	3.49	12	0.40	-88.00	7313.00	27750	20241014	-8.11	10760	20240902	136.99	27750	-8.11	20241014	10760	136.99	20240902	27750	-8.11	20241014	10760	136.99	20240902	1.39	N	210120	500	15 억		0	N	N	0	N	02	N
87	20241017	100953	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	24900	-550	5	-2.16	184247500	7383	21.05	25100	25800	24600	33050	17850	25450	24955.64	0.00	0	-918	26883	26166	25233	24516	23583	25700	24050	16	7600	500	0	50	1	3144610	783	-282.95	3.40	12	0.23	-88.00	7313.00	27750	20241014	-10.27	10760	20240902	131.41	27750	-10.27	20241014	10760	131.41	20240902	27750	-10.27	20241014	10760	131.41	20240902	1.39	N	210120	500	15 억		0	N	N	0	N	02	N
88	20241017	090947	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	25550	100	2	0.39	14173400	558	1.59	25100	25800	25000	33050	17850	25450	25400.36	0.00	0	-353	26883	26166	25233	24516	23583	25700	24050	16	7600	500	0	50	1	3144610	803	-290.34	3.49	12	0.02	-88.00	7313.00	27750	20241014	-7.93	10760	20240902	137.45	27750	-7.93	20241014	10760	137.45	20240902	27750	-7.93	20241014	10760	137.45	20240902	1.39	N	210120	500	15 억		0	N	N	0	N	02	N
89	20241016	160943	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	25450	-50	5	-0.20	881593400	35078	33.04	25500	25950	24300	33150	17850	25500	25132.37	0.00	0	684	29866	27682	24516	22332	19166	26100	20750	16	7650	500	0	50	1	3144610	800	-289.20	3.48	12	1.12	-88.00	7313.00	27750	20241014	-8.29	10760	20240902	136.52	27750	-8.29	20241014	10760	136.52	20240902	27750	-8.29	20241014	10760	136.52	20240902	1.43	N	210120	500	15 억		0	N	N	0	N	02	N
90	20241016	150949	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	25500	0	3	0.00	695191000	27747	26.13	25500	25950	24300	33150	17850	25500	25054.64	0.00	0	-773	29866	27682	24516	22332	19166	26100	20750	16	7650	500	0	50	1	3144610	802	-289.77	3.49	12	0.88	-88.00	7313.00	27750	20241014	-8.11	10760	20240902	136.99	27750	-8.11	20241014	10760	136.99	20240902	27750	-8.11	20241014	10760	136.99	20240902	1.43	N	210120	500	15 억		0	N	N	0	N	02	N
91	20241016	140950	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	24900	-600	5	-2.35	488508100	19605	18.47	25500	25950	24300	33150	17850	25500	24917.53	0.00	0	-1542	29866	27682	24516	22332	19166	26100	20750	16	7650	500	0	50	1	3144610	783	-282.95	3.40	12	0.62	-88.00	7313.00	27750	20241014	-10.27	10760	20240902	131.41	27750	-10.27	20241014	10760	131.41	20240902	27750	-10.27	20241014	10760	131.41	20240902	1.43	N	210120	500	15 억		0	N	N	0	N	02	N
92	20241016	130945	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	25000	-500	5	-1.96	447346300	17941	16.90	25500	25950	24300	33150	17850	25500	24934.30	0.00	0	-1323	29866	27682	24516	22332	19166	26100	20750	16	7650	500	0	50	1	3144610	786	-284.09	3.42	12	0.57	-88.00	7313.00	27750	20241014	-9.91	10760	20240902	132.34	27750	-9.91	20241014	10760	132.34	20240902	27750	-9.91	20241014	10760	132.34	20240902	1.43	N	210120	500	15 억		0	N	N	0	N	02	N
93	20241016	120946	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	25000	-500	5	-1.96	334922200	13362	12.59	25500	25950	24300	33150	17850	25500	25065.27	0.00	0	-1642	29866	27682	24516	22332	19166	26100	20750	16	7650	500	0	50	1	3144610	786	-284.09	3.42	12	0.42	-88.00	7313.00	27750	20241014	-9.91	10760	20240902	132.34	27750	-9.91	20241014	10760	132.34	20240902	27750	-9.91	20241014	10760	132.34	20240902	1.43	N	210120	500	15 억		0	N	N	0	N	02	N
94	20241016	110943	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	24700	-800	5	-3.14	287822550	11451	10.79	25500	25950	24300	33150	17850	25500	25135.15	0.00	0	-1682	29866	27682	24516	22332	19166	26100	20750	16	7650	500	0	50	1	3144610	777	-280.68	3.38	12	0.36	-88.00	7313.00	27750	20241014	-10.99	10760	20240902	129.55	27750	-10.99	20241014	10760	129.55	20240902	27750	-10.99	20241014	10760	129.55	20240902	1.43	N	210120	500	15 억		0	N	N	0	N	02	N
95	20241016	100944	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	25450	-50	5	-0.20	218944700	8704	8.20	25500	25950	24300	33150	17850	25500	25154.49	0.00	0	-1593	29866	27682	24516	22332	19166	26100	20750	16	7650	500	0	50	1	3144610	800	-289.20	3.48	12	0.28	-88.00	7313.00	27750	20241014	-8.29	10760	20240902	136.52	27750	-8.29	20241014	10760	136.52	20240902	27750	-8.29	20241014	10760	136.52	20240902	1.43	N	210120	500	15 억		0	N	N	0	N	02	N
96	20241016	090946	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	25000	-500	5	-1.96	37463550	1458	1.37	25500	25950	25000	33150	17850	25500	25695.16	0.00	0	-350	29866	27682	24516	22332	19166	26100	20750	16	7650	500	0	50	1	3144610	786	-284.09	3.42	12	0.05	-88.00	7313.00	27750	20241014	-9.91	10760	20240902	132.34	27750	-9.91	20241014	10760	132.34	20240902	27750	-9.91	20241014	10760	132.34	20240902	1.43	N	210120	500	15 억		0	N	N	0	N	02	N
97	20241015	160940	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	25500	-400	5	-1.54	2621084750	106087	175.93	25750	26700	21350	33650	18150	25900	24705.18	0.00	0	-3510	28700	27300	26350	24950	24000	26825	24475	16	7750	500	0	50	1	3144610	802	-289.77	3.49	12	3.37	-88.00	7313.00	27750	20241014	-8.11	10760	20240902	136.99	27750	-8.11	20241014	10760	136.99	20240902	27750	-8.11	20241014	10760	136.99	20240902	1.44	N	210120	500	15 억		0	N	N	0	N	02	N
98	20241015	150948	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	25600	-300	5	-1.16	2547099450	103188	171.13	25750	26700	21350	33650	18150	25900	24684.07	0.00	0	-2908	28700	27300	26350	24950	24000	26825	24475	16	7750	500	0	50	1	3144610	805	-290.91	3.50	12	3.28	-88.00	7313.00	27750	20241014	-7.75	10760	20240902	137.92	27750	-7.75	20241014	10760	137.92	20240902	27750	-7.75	20241014	10760	137.92	20240902	1.44	N	210120	500	15 억		0	N	N	0	N	02	N
99	20241015	140947	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	25050	-850	5	-3.28	2190187100	89147	147.84	25750	26700	21350	33650	18150	25900	24568.26	0.00	0	-1360	28700	27300	26350	24950	24000	26825	24475	16	7750	500	0	50	1	3144610	788	-284.66	3.43	12	2.83	-88.00	7313.00	27750	20241014	-9.73	10760	20240902	132.81	27750	-9.73	20241014	10760	132.81	20240902	27750	-9.73	20241014	10760	132.81	20240902	1.44	N	210120	500	15 억		0	N	N	0	N	02	N
100	20241015	130944	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	25200	-700	5	-2.70	2092376050	85230	141.35	25750	26700	21350	33650	18150	25900	24549.76	0.00	0	-956	28700	27300	26350	24950	24000	26825	24475	16	7750	500	0	50	1	3144610	792	-286.36	3.45	12	2.71	-88.00	7313.00	27750	20241014	-9.19	10760	20240902	134.20	27750	-9.19	20241014	10760	134.20	20240902	27750	-9.19	20241014	10760	134.20	20240902	1.44	N	210120	500	15 억		0	N	N	0	N	02	N
101	20241015	120946	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	24500	-1400	5	-5.41	1697109250	69435	115.15	25750	26700	21350	33650	18150	25900	24441.70	0.00	0	979	28700	27300	26350	24950	24000	26825	24475	16	7750	500	0	50	1	3144610	770	-278.41	3.35	12	2.21	-88.00	7313.00	27750	20241014	-11.71	10760	20240902	127.70	27750	-11.71	20241014	10760	127.70	20240902	27750	-11.71	20241014	10760	127.70	20240902	1.44	N	210120	500	15 억		0	N	N	0	N	02	N
102	20241015	110952	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	25200	-700	5	-2.70	673034300	26144	43.36	25750	26700	25000	33650	18150	25900	25743.36	0.00	0	-346	28700	27300	26350	24950	24000	26825	24475	16	7750	500	0	50	1	3144610	792	-286.36	3.45	12	0.83	-88.00	7313.00	27750	20241014	-9.19	10760	20240902	134.20	27750	-9.19	20241014	10760	134.20	20240902	27750	-9.19	20241014	10760	134.20	20240902	1.44	N	210120	500	15 억		0	N	N	0	N	02	N
103	20241015	100948	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	25800	-100	5	-0.39	441955100	17018	28.22	25750	26700	25650	33650	18150	25900	25969.86	0.00	0	-597	28700	27300	26350	24950	24000	26825	24475	16	7750	500	0	50	1	3144610	811	-293.18	3.53	12	0.54	-88.00	7313.00	27750	20241014	-7.03	10760	20240902	139.78	27750	-7.03	20241014	10760	139.78	20240902	27750	-7.03	20241014	10760	139.78	20240902	1.44	N	210120	500	15 억		0	N	N	0	N	02	N
104	20241015	090943	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	25800	-100	5	-0.39	63463750	2443	4.05	25750	26100	25750	33650	18150	25900	25977.79	0.00	0	-200	28700	27300	26350	24950	24000	26825	24475	16	7750	500	0	50	1	3144610	811	-293.18	3.53	12	0.08	-88.00	7313.00	27750	20241014	-7.03	10760	20240902	139.78	27750	-7.03	20241014	10760	139.78	20240902	27750	-7.03	20241014	10760	139.78	20240902	1.44	N	210120	500	15 억		0	N	N	0	N	02	N
105	20241014	160922	53	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	25900	-800	5	-3.00	1591320050	60210	103.64	27750	27750	25400	34700	18700	26700	26430.96	0.00	0	-2478	28200	27450	26200	25450	24200	27825	25825	16	8000	500	0	50	1	3144610	814	-294.32	3.54	12	1.91	-88.00	7313.00	27750	20241014	-6.67	10760	20240902	140.71	27750	-6.67	20241014	10760	140.71	20240902	27750	-6.67	20241014	10760	140.71	20240902	1.49	N	210120	500	15 억		0	N	N	0	N	02	N
106	20241014	150933	53	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	26100	-600	5	-2.25	1499258300	56657	97.52	27750	27750	25400	34700	18700	26700	26462.01	0.00	0	-1929	28200	27450	26200	25450	24200	27825	25825	16	8000	500	0	50	1	3144610	821	-296.59	3.57	12	1.80	-88.00	7313.00	27750	20241014	-5.95	10760	20240902	142.57	27750	-5.95	20241014	10760	142.57	20240902	27750	-5.95	20241014	10760	142.57	20240902	1.49	N	210120	500	15 억		0	N	N	0	N	02	N
107	20241014	140932	53	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	26050	-650	5	-2.43	1323172300	49873	85.85	27750	27750	25400	34700	18700	26700	26530.83	0.00	0	-1520	28200	27450	26200	25450	24200	27825	25825	16	8000	500	0	50	1	3144610	819	-296.02	3.56	12	1.59	-88.00	7313.00	27750	20241014	-6.13	10760	20240902	142.10	27750	-6.13	20241014	10760	142.10	20240902	27750	-6.13	20241014	10760	142.10	20240902	1.49	N	210120	500	15 억		0	N	N	0	N	02	N
108	20241014	130931	53	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	26000	-700	5	-2.62	1122506500	42228	72.69	27750	27750	25400	34700	18700	26700	26582.04	0.00	0	-1210	28200	27450	26200	25450	24200	27825	25825	16	8000	500	0	50	1	3144610	818	-295.45	3.56	12	1.34	-88.00	7313.00	27750	20241014	-6.31	10760	20240902	141.64	27750	-6.31	20241014	10760	141.64	20240902	27750	-6.31	20241014	10760	141.64	20240902	1.49	N	210120	500	15 억		0	N	N	0	N	02	N
109	20241014	120924	53	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	26750	50	2	0.19	975714650	36636	63.06	27750	27750	25400	34700	18700	26700	26632.67	0.00	0	-1433	28200	27450	26200	25450	24200	27825	25825	16	8000	500	0	50	1	3144610	841	-303.98	3.66	12	1.17	-88.00	7313.00	27750	20241014	-3.60	10760	20240902	148.61	27750	-3.60	20241014	10760	148.61	20240902	27750	-3.60	20241014	10760	148.61	20240902	1.49	N	210120	500	15 억		0	N	N	0	N	02	N
110	20241014	110922	53	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	26200	-500	5	-1.87	825385800	31022	53.40	27750	27750	25400	34700	18700	26700	26606.47	0.00	0	533	28200	27450	26200	25450	24200	27825	25825	16	8000	500	0	50	1	3144610	824	-297.73	3.58	12	0.99	-88.00	7313.00	27750	20241014	-5.59	10760	20240902	143.49	27750	-5.59	20241014	10760	143.49	20240902	27750	-5.59	20241014	10760	143.49	20240902	1.49	N	210120	500	15 억		0	N	N	0	N	02	N
111	20241014	100923	53	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	25850	-850	5	-3.18	713863500	26754	46.05	27750	27750	25400	34700	18700	26700	26682.50	0.00	0	561	28200	27450	26200	25450	24200	27825	25825	16	8000	500	0	50	1	3144610	813	-293.75	3.53	12	0.85	-88.00	7313.00	27750	20241014	-6.85	10760	20240902	140.24	27750	-6.85	20241014	10760	140.24	20240902	27750	-6.85	20241014	10760	140.24	20240902	1.49	N	210120	500	15 억		0	N	N	0	N	02	N
112	20241014	090927	53	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	26700	0	3	0.00	255081300	9473	16.31	27750	27750	26600	34700	18700	26700	26927.19	0.00	0	-1784	28200	27450	26200	25450	24200	27825	25825	16	8000	500	0	50	1	3144610	840	-303.41	3.65	12	0.30	-88.00	7313.00	27750	20241014	-3.78	10760	20240902	148.14	27750	-3.78	20241014	10760	148.14	20240902	27750	-3.78	20241014	10760	148.14	20240902	1.49	N	210120	500	15 억		0	N	N	0	N	02	N
113	20241011	160909	53	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	26700	600	2	2.30	1507282200	58042	65.36	26050	26950	24950	33900	18300	26100	25968.35	0.00	0	-3327	28166	27132	25766	24732	23366	27650	25250	16	7800	500	0	50	1	3144610	840	-303.41	3.65	12	1.85	-88.00	7313.00	26950	20241011	-0.93	10760	20240902	148.14	26950	-0.93	20241011	10760	148.14	20240902	26950	-0.93	20241011	10760	148.14	20240902	1.55	N	210120	500	15 억		0	N	N	0	N	02	N
114	20241011	150922	53	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	26250	150	2	0.57	1412530950	54463	61.33	26050	26950	24950	33900	18300	26100	25935.61	0.00	0	-3260	28166	27132	25766	24732	23366	27650	25250	16	7800	500	0	50	1	3144610	825	-298.30	3.59	12	1.73	-88.00	7313.00	26950	20241011	-2.60	10760	20240902	143.96	26950	-2.60	20241011	10760	143.96	20240902	26950	-2.60	20241011	10760	143.96	20240902	1.55	N	210120	500	15 억		0	N	N	0	N	02	N
115	20241011	140925	53	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	26400	300	2	1.15	1259993750	48614	54.74	26050	26950	24950	33900	18300	26100	25918.33	0.00	0	-3191	28166	27132	25766	24732	23366	27650	25250	16	7800	500	0	50	1	3144610	830	-300.00	3.61	12	1.55	-88.00	7313.00	26950	20241011	-2.04	10760	20240902	145.35	26950	-2.04	20241011	10760	145.35	20240902	26950	-2.04	20241011	10760	145.35	20240902	1.55	N	210120	500	15 억		0	N	N	0	N	02	N
116	20241011	130925	53	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	26100	0	3	0.00	1033268750	39979	45.02	26050	26950	24950	33900	18300	26100	25845.29	0.00	0	-2450	28166	27132	25766	24732	23366	27650	25250	16	7800	500	0	50	1	3144610	821	-296.59	3.57	12	1.27	-88.00	7313.00	26950	20241011	-3.15	10760	20240902	142.57	26950	-3.15	20241011	10760	142.57	20240902	26950	-3.15	20241011	10760	142.57	20240902	1.55	N	210120	500	15 억		0	N	N	0	N	02	N
117	20241011	120918	53	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	26450	350	2	1.34	963855600	37331	42.04	26050	26950	24950	33900	18300	26100	25819.17	0.00	0	-2312	28166	27132	25766	24732	23366	27650	25250	16	7800	500	0	50	1	3144610	832	-300.57	3.62	12	1.19	-88.00	7313.00	26950	20241011	-1.86	10760	20240902	145.82	26950	-1.86	20241011	10760	145.82	20240902	26950	-1.86	20241011	10760	145.82	20240902	1.55	N	210120	500	15 억		0	N	N	0	N	02	N
118	20241011	110919	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	25950	-150	5	-0.57	777774650	30328	34.15	26050	26500	24950	33900	18300	26100	25645.43	0.00	0	-2160	28166	27132	25766	24732	23366	27650	25250	16	7800	500	0	50	1	3144610	816	-294.89	3.55	12	0.96	-88.00	7313.00	26800	20241010	-3.17	10760	20240902	141.17	26800	-3.17	20241010	10760	141.17	20240902	26800	-3.17	20241010	10760	141.17	20240902	1.55	N	210120	500	15 억		0	N	N	0	N	02	N
119	20241011	100927	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	25300	-800	5	-3.07	580207500	22721	25.59	26050	26500	24950	33900	18300	26100	25536.18	0.00	0	-1573	28166	27132	25766	24732	23366	27650	25250	16	7800	500	0	50	1	3144610	796	-287.50	3.46	12	0.72	-88.00	7313.00	26800	20241010	-5.60	10760	20240902	135.13	26800	-5.60	20241010	10760	135.13	20240902	26800	-5.60	20241010	10760	135.13	20240902	1.55	N	210120	500	15 억		0	N	N	0	N	02	N
120	20241011	090924	53	100.00	KOSDAQ		오락문화	N	N	N	N		N	25450	-650	5	-2.49	201180000	7935	8.94	26050	26400	24950	33900	18300	26100	25353.50	0.00	0	533	28166	27132	25766	24732	23366	27650	25250	16	7800	500	0	50	1	3144610	800	-289.20	3.48	12	0.25	-88.00	7313.00	26800	20241010	-5.04	10760	20240902	136.52	26800	-5.04	20241010	10760	136.52	20240902	26800	-5.04	20241010	10760	136.52	20240902	1.55	N	210120	500	15 억		0	N	N	0	N	02	N
121	20241010	160943	54	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	26100	1700	2	6.97	2290375700	87526	99.86	24400	26800	24400	31700	17100	24400	26168.05	0.00	0	-99	25766	25082	24016	23332	22266	25425	23675	16	7300	500	16590	50	1	3144610	821	-296.59	3.57	12	2.78	-88.00	7313.00	26800	20241010	-2.61	10760	20240902	142.57	26800	-2.61	20241010	10760	142.57	20240902	26800	-2.61	20241010	10760	142.57	20240902	1.57	N	210120	500	15 억		0	N	N	0	N	01	N
122	20241010	150959	54	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	26200	1800	2	7.38	2171088500	82952	94.64	24400	26800	24400	31700	17100	24400	26172.87	0.00	0	-165	25766	25082	24016	23332	22266	25425	23675	16	7300	500	16590	50	1	3144610	824	-297.73	3.58	12	2.64	-88.00	7313.00	26800	20241010	-2.24	10760	20240902	143.49	26800	-2.24	20241010	10760	143.49	20240902	26800	-2.24	20241010	10760	143.49	20240902	1.57	N	210120	500	15 억		0	N	N	0	N	01	N
123	20241010	140952	54	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	26300	1900	2	7.79	1956523350	74803	85.34	24400	26800	24400	31700	17100	24400	26155.73	0.00	0	-420	25766	25082	24016	23332	22266	25425	23675	16	7300	500	16590	50	1	3144610	827	-298.86	3.60	12	2.38	-88.00	7313.00	26800	20241010	-1.87	10760	20240902	144.42	26800	-1.87	20241010	10760	144.42	20240902	26800	-1.87	20241010	10760	144.42	20240902	1.57	N	210120	500	15 억		0	N	N	0	N	01	N
124	20241010	130949	54	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	26400	2000	2	8.20	1781003250	68096	77.69	24400	26800	24400	31700	17100	24400	26154.35	0.00	0	-735	25766	25082	24016	23332	22266	25425	23675	16	7300	500	16590	50	1	3144610	830	-300.00	3.61	12	2.17	-88.00	7313.00	26800	20241010	-1.49	10760	20240902	145.35	26800	-1.49	20241010	10760	145.35	20240902	26800	-1.49	20241010	10760	145.35	20240902	1.57	N	210120	500	15 억		0	N	N	0	N	01	N
125	20241010	120950	54	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	26100	1700	2	6.97	1612395300	61673	70.36	24400	26800	24400	31700	17100	24400	26144.32	0.00	0	-1113	25766	25082	24016	23332	22266	25425	23675	16	7300	500	16590	50	1	3144610	821	-296.59	3.57	12	1.96	-88.00	7313.00	26800	20241010	-2.61	10760	20240902	142.57	26800	-2.61	20241010	10760	142.57	20240902	26800	-2.61	20241010	10760	142.57	20240902	1.57	N	210120	500	15 억		0	N	N	0	N	01	N
126	20241010	110949	54	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	26050	1650	2	6.76	1559348150	59632	68.03	24400	26800	24400	31700	17100	24400	26149.58	0.00	0	-1104	25766	25082	24016	23332	22266	25425	23675	16	7300	500	16590	50	1	3144610	819	-296.02	3.56	12	1.90	-88.00	7313.00	26800	20241010	-2.80	10760	20240902	142.10	26800	-2.80	20241010	10760	142.10	20240902	26800	-2.80	20241010	10760	142.10	20240902	1.57	N	210120	500	15 억		0	N	N	0	N	01	N
127	20241010	100948	54	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	26200	1800	2	7.38	1458374100	55764	63.62	24400	26800	24400	31700	17100	24400	26152.67	0.00	0	-895	25766	25082	24016	23332	22266	25425	23675	16	7300	500	16590	50	1	3144610	824	-297.73	3.58	12	1.77	-88.00	7313.00	26800	20241010	-2.24	10760	20240902	143.49	26800	-2.24	20241010	10760	143.49	20240902	26800	-2.24	20241010	10760	143.49	20240902	1.57	N	210120	500	15 억		0	N	N	0	N	01	N
128	20241010	090951	54	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	26100	1700	2	6.97	509660050	19732	22.51	24400	26800	24400	31700	17100	24400	25829.26	0.00	0	-5171	25766	25082	24016	23332	22266	25425	23675	16	7300	500	16590	50	1	3144610	821	-296.59	3.57	12	0.63	-88.00	7313.00	26800	20241010	-2.61	10760	20240902	142.57	26800	-2.61	20241010	10760	142.57	20240902	26800	-2.61	20241010	10760	142.57	20240902	1.57	N	210120	500	15 억		0	N	N	0	N	01	N
129	20241008	160941	54	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	24400	1450	2	6.32	2096169050	87499	106.89	22950	24700	22950	29800	16100	22950	23956.27	0.00	0	5095	24616	23782	22766	21932	20916	24200	22350	16	6850	500	15600	50	1	3144610	767	-277.27	3.34	12	2.78	-88.00	7313.00	24700	20241008	-1.21	10760	20240902	126.77	24700	-1.21	20241008	10760	126.77	20240902	24700	-1.21	20241008	10760	126.77	20240902	1.57	N	210120	500	15 억		0	N	N	0	N	01	N
130	20241008	150950	54	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	24250	1300	2	5.66	2055780050	85841	104.86	22950	24700	22950	29800	16100	22950	23948.70	0.00	0	5018	24616	23782	22766	21932	20916	24200	22350	16	6850	500	15600	50	1	3144610	763	-275.57	3.32	12	2.73	-88.00	7313.00	24700	20241008	-1.82	10760	20240902	125.37	24700	-1.82	20241008	10760	125.37	20240902	24700	-1.82	20241008	10760	125.37	20240902	1.57	N	210120	500	15 억		0	N	N	0	N	01	N
131	20241008	140945	54	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	23900	950	2	4.14	1790982850	74854	91.44	22950	24700	22950	29800	16100	22950	23926.35	0.00	0	3652	24616	23782	22766	21932	20916	24200	22350	16	6850	500	15600	50	1	3144610	752	-271.59	3.27	12	2.38	-88.00	7313.00	24700	20241008	-3.24	10760	20240902	122.12	24700	-3.24	20241008	10760	122.12	20240902	24700	-3.24	20241008	10760	122.12	20240902	1.57	N	210120	500	15 억		0	N	N	0	N	01	N
132	20241008	130944	54	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	23800	850	2	3.70	1637454500	68416	83.57	22950	24700	22950	29800	16100	22950	23933.79	0.00	0	3199	24616	23782	22766	21932	20916	24200	22350	16	6850	500	15600	50	1	3144610	748	-270.45	3.25	12	2.18	-88.00	7313.00	24700	20241008	-3.64	10760	20240902	121.19	24700	-3.64	20241008	10760	121.19	20240902	24700	-3.64	20241008	10760	121.19	20240902	1.57	N	210120	500	15 억		0	N	N	0	N	01	N
133	20241008	120945	54	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	24000	1050	2	4.58	1488026200	62207	75.99	22950	24700	22950	29800	16100	22950	23920.56	0.00	0	3796	24616	23782	22766	21932	20916	24200	22350	16	6850	500	15600	50	1	3144610	755	-272.73	3.28	12	1.98	-88.00	7313.00	24700	20241008	-2.83	10760	20240902	123.05	24700	-2.83	20241008	10760	123.05	20240902	24700	-2.83	20241008	10760	123.05	20240902	1.57	N	210120	500	15 억		0	N	N	0	N	01	N
134	20241008	110943	54	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	24000	1050	2	4.58	1056175350	43925	53.66	22950	24700	22950	29800	16100	22950	24044.97	0.00	0	3050	24616	23782	22766	21932	20916	24200	22350	16	6850	500	15600	50	1	3144610	755	-272.73	3.28	12	1.40	-88.00	7313.00	24700	20241008	-2.83	10760	20240902	123.05	24700	-2.83	20241008	10760	123.05	20240902	24700	-2.83	20241008	10760	123.05	20240902	1.57	N	210120	500	15 억		0	N	N	0	N	01	N
135	20241008	100945	54	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	24100	1150	2	5.01	631288750	26227	32.04	22950	24700	22950	29800	16100	22950	24070.19	0.00	0	872	24616	23782	22766	21932	20916	24200	22350	16	6850	500	15600	50	1	3144610	758	-273.86	3.30	12	0.83	-88.00	7313.00	24700	20241008	-2.43	10760	20240902	123.98	24700	-2.43	20241008	10760	123.98	20240902	24700	-2.43	20241008	10760	123.98	20240902	1.57	N	210120	500	15 억		0	N	N	0	N	01	N
136	20241008	090945	54	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	23600	650	2	2.83	160474850	6759	8.26	22950	24100	22950	29800	16100	22950	23742.40	0.00	0	244	24616	23782	22766	21932	20916	24200	22350	16	6850	500	15600	50	1	3144610	742	-268.18	3.23	12	0.21	-88.00	7313.00	24100	20241008	-2.07	10760	20240902	119.33	24100	-2.07	20241008	10760	119.33	20240902	24100	-2.07	20241008	10760	119.33	20240902	1.57	N	210120	500	15 억		0	N	N	0	N	01	N
137	20241007	160956	54	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	22950	500	2	2.23	1844203500	81798	108.09	22450	23600	21750	29150	15750	22450	22545.82	0.00	0	1284	23550	23000	22150	21600	20750	23275	21875	16	6700	500	15260	50	1	3144610	722	-260.80	3.14	12	2.60	-88.00	7313.00	23600	20241007	-2.75	10760	20240902	113.29	23600	-2.75	20241007	10760	113.29	20240902	23600	-2.75	20241007	10760	113.29	20240902	1.70	N	210120	500	15 억		0	N	N	0	N	01	N
138	20241007	150913	54	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	23050	600	2	2.67	1800554350	79897	105.58	22450	23600	21750	29150	15750	22450	22535.95	0.00	0	1100	23550	23000	22150	21600	20750	23275	21875	16	6700	500	15260	50	1	3144610	725	-261.93	3.15	12	2.54	-88.00	7313.00	23600	20241007	-2.33	10760	20240902	114.22	23600	-2.33	20241007	10760	114.22	20240902	23600	-2.33	20241007	10760	114.22	20240902	1.70	N	210120	500	15 억		0	N	N	0	N	01	N
139	20241007	140940	54	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	23350	900	2	4.01	1408248950	63101	83.39	22450	23400	21750	29150	15750	22450	22317.38	0.00	0	-916	23550	23000	22150	21600	20750	23275	21875	16	6700	500	15260	50	1	3144610	734	-265.34	3.19	12	2.01	-88.00	7313.00	23400	20241007	-0.21	10760	20240902	117.01	23400	-0.21	20241007	10760	117.01	20240902	23400	-0.21	20241007	10760	117.01	20240902	1.70	N	210120	500	15 억		0	N	N	0	N	01	N
140	20241007	130912	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	22400	-50	5	-0.22	989000150	44681	59.04	22450	22550	21750	29150	15750	22450	22134.68	0.00	0	-2759	23550	23000	22150	21600	20750	23275	21875	16	6700	500	15260	50	1	3144610	704	-254.55	3.06	12	1.42	-88.00	7313.00	23200	20241002	-3.45	10760	20240902	108.18	23200	-3.45	20241002	10760	108.18	20240902	23200	-3.45	20241002	10760	108.18	20240902	1.70	N	210120	500	15 억		0	N	N	0	N	01	N
141	20241007	120945	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	22350	-100	5	-0.45	844218650	38168	50.44	22450	22550	21750	29150	15750	22450	22118.48	0.00	0	-3060	23550	23000	22150	21600	20750	23275	21875	16	6700	500	15260	50	1	3144610	703	-253.98	3.06	12	1.21	-88.00	7313.00	23200	20241002	-3.66	10760	20240902	107.71	23200	-3.66	20241002	10760	107.71	20240902	23200	-3.66	20241002	10760	107.71	20240902	1.70	N	210120	500	15 억		0	N	N	0	N	01	N
142	20241007	110859	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	22050	-400	5	-1.78	786302650	35566	47.00	22450	22550	21750	29150	15750	22450	22108.25	0.00	0	-2848	23550	23000	22150	21600	20750	23275	21875	16	6700	500	15260	50	1	3144610	693	-250.57	3.02	12	1.13	-88.00	7313.00	23200	20241002	-4.96	10760	20240902	104.93	23200	-4.96	20241002	10760	104.93	20240902	23200	-4.96	20241002	10760	104.93	20240902	1.70	N	210120	500	15 억		0	N	N	0	N	01	N
143	20241007	100855	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	22150	-300	5	-1.34	473436550	21303	28.15	22450	22550	21900	29150	15750	22450	22223.92	0.00	0	-1877	23550	23000	22150	21600	20750	23275	21875	16	6700	500	15260	50	1	3144610	697	-251.70	3.03	12	0.68	-88.00	7313.00	23200	20241002	-4.53	10760	20240902	105.86	23200	-4.53	20241002	10760	105.86	20240902	23200	-4.53	20241002	10760	105.86	20240902	1.70	N	210120	500	15 억		0	N	N	0	N	01	N
144	20241007	090934	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	22150	-300	5	-1.34	229198350	10310	13.62	22450	22550	21900	29150	15750	22450	22230.64	0.00	0	-1174	23550	23000	22150	21600	20750	23275	21875	16	6700	500	15260	50	1	3144610	697	-251.70	3.03	12	0.33	-88.00	7313.00	23200	20241002	-4.53	10760	20240902	105.86	23200	-4.53	20241002	10760	105.86	20240902	23200	-4.53	20241002	10760	105.86	20240902	1.70	N	210120	500	15 억		0	N	N	0	N	01	N
145	20241004	160831	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	22450	500	2	2.28	1675426150	75389	32.19	22000	22700	21300	28500	15400	21950	22223.67	0.00	0	-2014	24650	23300	21850	20500	19050	23975	21175	16	6550	500	14920	50	1	3144610	706	-255.11	3.07	12	2.40	-88.00	7313.00	23200	20241002	-3.23	10760	20240902	108.64	23200	-3.23	20241002	10760	108.64	20240902	23200	-3.23	20241002	10760	108.64	20240902	2.08	N	210120	500	15 억		0	N	N	0	N	01	N
146	20241004	150845	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	22150	200	2	0.91	1578517650	71048	30.34	22000	22700	21300	28500	15400	21950	22217.70	0.00	0	-1886	24650	23300	21850	20500	19050	23975	21175	16	6550	500	14920	50	1	3144610	697	-251.70	3.03	12	2.26	-88.00	7313.00	23200	20241002	-4.53	10760	20240902	105.86	23200	-4.53	20241002	10760	105.86	20240902	23200	-4.53	20241002	10760	105.86	20240902	2.08	N	210120	500	15 억		0	N	N	0	N	01	N
147	20241004	140832	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	22300	350	2	1.59	1264543650	56812	24.26	22000	22700	21300	28500	15400	21950	22258.50	0.00	0	-1460	24650	23300	21850	20500	19050	23975	21175	16	6550	500	14920	50	1	3144610	701	-253.41	3.05	12	1.81	-88.00	7313.00	23200	20241002	-3.88	10760	20240902	107.25	23200	-3.88	20241002	10760	107.25	20240902	23200	-3.88	20241002	10760	107.25	20240902	2.08	N	210120	500	15 억		0	N	N	0	N	01	N
148	20241004	130841	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	22350	400	2	1.82	866219200	39084	16.69	22000	22700	21300	28500	15400	21950	22163.13	0.00	0	-4105	24650	23300	21850	20500	19050	23975	21175	16	6550	500	14920	50	1	3144610	703	-253.98	3.06	12	1.24	-88.00	7313.00	23200	20241002	-3.66	10760	20240902	107.71	23200	-3.66	20241002	10760	107.71	20240902	23200	-3.66	20241002	10760	107.71	20240902	2.08	N	210120	500	15 억		0	N	N	0	N	01	N
149	20241004	120839	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	22100	150	2	0.68	810253250	36575	15.62	22000	22700	21300	28500	15400	21950	22153.32	0.00	0	-3970	24650	23300	21850	20500	19050	23975	21175	16	6550	500	14920	50	1	3144610	695	-251.14	3.02	12	1.16	-88.00	7313.00	23200	20241002	-4.74	10760	20240902	105.39	23200	-4.74	20241002	10760	105.39	20240902	23200	-4.74	20241002	10760	105.39	20240902	2.08	N	210120	500	15 억		0	N	N	0	N	01	N
150	20241004	110834	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	22000	50	2	0.23	708686750	31974	13.65	22000	22700	21300	28500	15400	21950	22164.61	0.00	0	-4956	24650	23300	21850	20500	19050	23975	21175	16	6550	500	14920	50	1	3144610	692	-250.00	3.01	12	1.02	-88.00	7313.00	23200	20241002	-5.17	10760	20240902	104.46	23200	-5.17	20241002	10760	104.46	20240902	23200	-5.17	20241002	10760	104.46	20240902	2.08	N	210120	500	15 억		0	N	N	0	N	01	N
151	20241004	100834	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	21950	0	3	0.00	357716100	16233	6.93	22000	22450	21300	28500	15400	21950	22036.46	0.00	0	-4563	24650	23300	21850	20500	19050	23975	21175	16	6550	500	14920	50	1	3144610	690	-249.43	3.00	12	0.52	-88.00	7313.00	23200	20241002	-5.39	10760	20240902	104.00	23200	-5.39	20241002	10760	104.00	20240902	23200	-5.39	20241002	10760	104.00	20240902	2.08	N	210120	500	15 억		0	N	N	0	N	01	N
152	20241004	090837	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	22250	300	2	1.37	80886700	3726	1.59	22000	22250	21300	28500	15400	21950	21707.35	0.00	0	-1539	24650	23300	21850	20500	19050	23975	21175	16	6550	500	14920	50	1	3144610	700	-252.84	3.04	12	0.12	-88.00	7313.00	23200	20241002	-4.09	10760	20240902	106.78	23200	-4.09	20241002	10760	106.78	20240902	23200	-4.09	20241002	10760	106.78	20240902	2.08	N	210120	500	15 억		0	N	N	0	N	01	N
153	20241002	160830	54	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	21950	1700	2	8.40	5104217600	232417	69.33	20750	23200	20400	26300	14200	20250	21964.15	0.00	0	6922	24550	22400	19900	17750	15250	21150	16500	16	6050	500	13770	50	1	3144610	690	-249.43	3.00	12	7.39	-88.00	7313.00	23200	20241002	-5.39	10760	20240902	104.00	23200	-5.39	20241002	10760	104.00	20240902	23200	-5.39	20241002	10760	104.00	20240902	1.33	N	210120	500	15 억		0	N	N	0	N	01	N
154	20241002	150841	54	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	20850	600	2	2.96	4816929300	218993	65.32	20750	23200	20400	26300	14200	20250	21998.72	0.00	0	6505	24550	22400	19900	17750	15250	21150	16500	16	6050	500	13770	50	1	3144610	656	-236.93	2.85	12	6.96	-88.00	7313.00	23200	20241002	-10.13	10760	20240902	93.77	23200	-10.13	20241002	10760	93.77	20240902	23200	-10.13	20241002	10760	93.77	20240902	1.33	N	210120	500	15 억		0	N	N	0	N	01	N
155	20241002	140841	54	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	20750	500	2	2.47	4446501950	201335	60.05	20750	23200	20400	26300	14200	20250	22088.42	0.00	0	7743	24550	22400	19900	17750	15250	21150	16500	16	6050	500	13770	50	1	3144610	653	-235.80	2.84	12	6.40	-88.00	7313.00	23200	20241002	-10.56	10760	20240902	92.84	23200	-10.56	20241002	10760	92.84	20240902	23200	-10.56	20241002	10760	92.84	20240902	1.33	N	210120	500	15 억		0	N	N	0	N	01	N
156	20241002	130831	54	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	21300	1050	2	5.19	4345063200	196504	58.61	20750	23200	20400	26300	14200	20250	22115.29	0.00	0	7261	24550	22400	19900	17750	15250	21150	16500	16	6050	500	13770	50	1	3144610	670	-242.05	2.91	12	6.25	-88.00	7313.00	23200	20241002	-8.19	10760	20240902	97.96	23200	-8.19	20241002	10760	97.96	20240902	23200	-8.19	20241002	10760	97.96	20240902	1.33	N	210120	500	15 억		0	N	N	0	N	01	N
157	20241002	120831	54	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	20650	400	2	1.98	4136853100	186602	55.66	20750	23200	20400	26300	14200	20250	22173.14	0.00	0	7907	24550	22400	19900	17750	15250	21150	16500	16	6050	500	13770	50	1	3144610	649	-234.66	2.82	12	5.93	-88.00	7313.00	23200	20241002	-10.99	10760	20240902	91.91	23200	-10.99	20241002	10760	91.91	20240902	23200	-10.99	20241002	10760	91.91	20240902	1.33	N	210120	500	15 억		0	N	N	0	N	01	N
158	20241002	110821	54	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	21750	1500	2	7.41	3982480500	179252	53.47	20750	23200	20400	26300	14200	20250	22221.22	0.00	0	8026	24550	22400	19900	17750	15250	21150	16500	16	6050	500	13770	50	1	3144610	684	-247.16	2.97	12	5.70	-88.00	7313.00	23200	20241002	-6.25	10760	20240902	102.14	23200	-6.25	20241002	10760	102.14	20240902	23200	-6.25	20241002	10760	102.14	20240902	1.33	N	210120	500	15 억		0	N	N	0	N	01	N
159	20241002	100818	54	100.00	KOSDAQ	신고가	오락문화	N	N	N	N		N	22200	1950	2	9.63	3419278400	153477	45.78	20750	23200	20400	26300	14200	20250	22283.59	0.00	0	2236	24550	22400	19900	17750	15250	21150	16500	16	6050	500	13770	50	1	3144610	698	-252.27	3.04	12	4.88	-88.00	7313.00	23200	20241002	-4.31	10760	20240902	106.32	23200	-4.31	20241002	10760	106.32	20240902	23200	-4.31	20241002	10760	106.32	20240902	1.33	N	210120	500	15 억		0	N	N	0	N	01	N
160	20241002	090819	54	100.00	KOSDAQ		오락문화	N	N	N	N		N	21250	1000	2	4.94	491096150	23237	6.93	20750	21600	20400	26300	14200	20250	21148.30	0.00	0	-1819	24550	22400	19900	17750	15250	21150	16500	16	6050	500	13770	50	1	3144610	668	-241.48	2.91	12	0.74	-88.00	7313.00	22050	20240930	-3.63	10760	20240902	97.49	22050	-3.63	20240930	10760	97.49	20240902	22050	-3.63	20240930	10760	97.49	20240902	1.33	N	210120	500	15 억		0	N	N	0	N	01	N