KissMeData/032800/price/prices-20231101.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	20231130	160425	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	305	2	2	0.66	110005424	361086	83.72	303	307	302	393	213	303	304.65	1.63	0	35681	314	308	303	297	292	306	295	118	90	100	190	1	1	117785294	359	-1.97	0.77	06	0.31	-155.00	394.00	679	20230516	-55.08	280	20231010	8.93	679	-55.08	20230516	280	8.93	20231010	679	-55.08	20230516	280	8.93	20231010	0.00	N	032800	100	117 억		1915071	N	N	0	N	00	N
3	20231130	150426	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	303	0	3	0.00	106213234	348648	80.83	303	307	302	393	213	303	304.64	1.63	0	34698	314	308	303	297	292	306	295	118	90	100	190	1	1	117785294	357	-1.95	0.77	06	0.30	-155.00	394.00	679	20230516	-55.38	280	20231010	8.21	679	-55.38	20230516	280	8.21	20231010	679	-55.38	20230516	280	8.21	20231010	0.00	N	032800	100	117 억		1915071	N	N	0	N	00	N
4	20231130	140423	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	306	3	2	0.99	87903754	288355	66.85	303	307	302	393	213	303	304.85	1.63	0	9273	314	308	303	297	292	306	295	118	90	100	190	1	1	117785294	360	-1.97	0.78	06	0.24	-155.00	394.00	679	20230516	-54.93	280	20231010	9.29	679	-54.93	20230516	280	9.29	20231010	679	-54.93	20230516	280	9.29	20231010	0.00	N	032800	100	117 억		1915071	N	N	0	N	00	N
5	20231130	130422	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	306	3	2	0.99	73609108	241629	56.02	303	307	302	393	213	303	304.64	1.63	0	9473	314	308	303	297	292	306	295	118	90	100	190	1	1	117785294	360	-1.97	0.78	06	0.21	-155.00	394.00	679	20230516	-54.93	280	20231010	9.29	679	-54.93	20230516	280	9.29	20231010	679	-54.93	20230516	280	9.29	20231010	0.00	N	032800	100	117 억		1915071	N	N	0	N	00	N
6	20231130	120430	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	305	2	2	0.66	64429170	211609	49.06	303	307	302	393	213	303	304.47	1.63	0	9473	314	308	303	297	292	306	295	118	90	100	190	1	1	117785294	359	-1.97	0.77	06	0.18	-155.00	394.00	679	20230516	-55.08	280	20231010	8.93	679	-55.08	20230516	280	8.93	20231010	679	-55.08	20230516	280	8.93	20231010	0.00	N	032800	100	117 억		1915071	N	N	0	N	00	N
7	20231130	110426	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	305	2	2	0.66	41805273	137380	31.85	303	307	302	393	213	303	304.30	1.63	0	-3621	314	308	303	297	292	306	295	118	90	100	190	1	1	117785294	359	-1.97	0.77	06	0.12	-155.00	394.00	679	20230516	-55.08	280	20231010	8.93	679	-55.08	20230516	280	8.93	20231010	679	-55.08	20230516	280	8.93	20231010	0.00	N	032800	100	117 억		1915071	N	N	0	N	00	N
8	20231130	100421	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	305	2	2	0.66	12164728	40020	9.28	303	307	302	393	213	303	303.97	1.63	0	-3375	314	308	303	297	292	306	295	118	90	100	190	1	1	117785294	359	-1.97	0.77	06	0.03	-155.00	394.00	679	20230516	-55.08	280	20231010	8.93	679	-55.08	20230516	280	8.93	20231010	679	-55.08	20230516	280	8.93	20231010	0.00	N	032800	100	117 억		1915071	N	N	0	N	00	N
9	20231130	090424	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	304	1	2	0.33	437230	1443	0.33	303	304	303	393	213	303	303.00	1.63	0	-9	314	308	303	297	292	306	295	118	90	100	190	1	1	117785294	358	-1.96	0.77	06	0.00	-155.00	394.00	679	20230516	-55.23	280	20231010	8.57	679	-55.23	20230516	280	8.57	20231010	679	-55.23	20230516	280	8.57	20231010	0.00	N	032800	100	117 억		1915071	N	N	0	N	00	N
10	20231129	160422	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	303	-3	5	-0.98	128527420	424415	192.52	306	309	298	397	215	306	302.83	1.71	0	-95305	310	307	306	303	302	307	303	118	91	100	200	1	1	117785294	357	-1.95	0.77	06	0.36	-155.00	394.00	679	20230516	-55.38	280	20231010	8.21	679	-55.38	20230516	280	8.21	20231010	679	-55.38	20230516	280	8.21	20231010	0.00	N	032800	100	117 억		2010376	N	N	0	N	00	N
11	20231129	150424	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	300	-6	5	-1.96	120928535	399137	181.05	306	309	298	397	215	306	302.98	1.71	0	-95418	310	307	306	303	302	307	303	118	91	100	200	1	1	117785294	353	-1.94	0.76	06	0.34	-155.00	394.00	679	20230516	-55.82	280	20231010	7.14	679	-55.82	20230516	280	7.14	20231010	679	-55.82	20230516	280	7.14	20231010	0.00	N	032800	100	117 억		2010376	N	N	0	N	00	N
12	20231129	140423	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	303	-3	5	-0.98	72931816	239271	108.54	306	309	301	397	215	306	304.81	1.71	0	-76433	310	307	306	303	302	307	303	118	91	100	200	1	1	117785294	357	-1.95	0.77	06	0.20	-155.00	394.00	679	20230516	-55.38	280	20231010	8.21	679	-55.38	20230516	280	8.21	20231010	679	-55.38	20230516	280	8.21	20231010	0.00	N	032800	100	117 억		2010376	N	N	0	N	00	N
13	20231129	130425	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	305	-1	5	-0.33	59002083	193223	87.65	306	309	302	397	215	306	305.36	1.71	0	-50502	310	307	306	303	302	307	303	118	91	100	200	1	1	117785294	359	-1.97	0.77	06	0.16	-155.00	394.00	679	20230516	-55.08	280	20231010	8.93	679	-55.08	20230516	280	8.93	20231010	679	-55.08	20230516	280	8.93	20231010	0.00	N	032800	100	117 억		2010376	N	N	0	N	00	N
14	20231129	120425	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	304	-2	5	-0.65	52246001	171028	77.58	306	309	302	397	215	306	305.48	1.71	0	-49191	310	307	306	303	302	307	303	118	91	100	200	1	1	117785294	358	-1.96	0.77	06	0.15	-155.00	394.00	679	20230516	-55.23	280	20231010	8.57	679	-55.23	20230516	280	8.57	20231010	679	-55.23	20230516	280	8.57	20231010	0.00	N	032800	100	117 억		2010376	N	N	0	N	00	N
15	20231129	110424	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	305	-1	5	-0.33	33055128	107704	48.86	306	309	305	397	215	306	306.91	1.71	0	-50654	310	307	306	303	302	307	303	118	91	100	200	1	1	117785294	359	-1.97	0.77	06	0.09	-155.00	394.00	679	20230516	-55.08	280	20231010	8.93	679	-55.08	20230516	280	8.93	20231010	679	-55.08	20230516	280	8.93	20231010	0.00	N	032800	100	117 억		2010376	N	N	0	N	00	N
16	20231129	100422	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	306	0	3	0.00	22824026	74193	33.65	306	309	306	397	215	306	307.63	1.71	0	-35218	310	307	306	303	302	307	303	118	91	100	200	1	1	117785294	360	-1.97	0.78	06	0.06	-155.00	394.00	679	20230516	-54.93	280	20231010	9.29	679	-54.93	20230516	280	9.29	20231010	679	-54.93	20230516	280	9.29	20231010	0.00	N	032800	100	117 억		2010376	N	N	0	N	00	N
17	20231129	090420	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	309	3	2	0.98	7988586	25892	11.74	306	309	306	397	215	306	308.53	1.71	0	-21930	310	307	306	303	302	307	303	118	91	100	200	1	1	117785294	364	-1.99	0.78	06	0.02	-155.00	394.00	679	20230516	-54.49	280	20231010	10.36	679	-54.49	20230516	280	10.36	20231010	679	-54.49	20230516	280	10.36	20231010	0.00	N	032800	100	117 억		2010376	N	N	0	N	00	N
18	20231128	160423	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	306	-3	5	-0.97	66999874	218453	51.64	308	309	305	401	217	309	306.70	1.73	0	-30668	324	316	311	303	298	314	301	118	92	100	200	1	1	117785294	360	-1.97	0.78	06	0.19	-155.00	394.00	679	20230516	-54.93	280	20231010	9.29	679	-54.93	20230516	280	9.29	20231010	679	-54.93	20230516	280	9.29	20231010	0.00	N	032800	100	117 억		2041044	N	N	0	N	00	N
19	20231128	150356	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	308	-1	5	-0.32	57126850	186158	44.00	308	309	305	401	217	309	306.87	1.73	0	-32155	324	316	311	303	298	314	301	118	92	100	200	1	1	117785294	363	-1.99	0.78	06	0.16	-155.00	394.00	679	20230516	-54.64	280	20231010	10.00	679	-54.64	20230516	280	10.00	20231010	679	-54.64	20230516	280	10.00	20231010	0.00	N	032800	100	117 억		2041044	N	N	0	N	00	N
20	20231128	140421	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	308	-1	5	-0.32	53298903	173711	41.06	308	309	305	401	217	309	306.83	1.73	0	-32155	324	316	311	303	298	314	301	118	92	100	200	1	1	117785294	363	-1.99	0.78	06	0.15	-155.00	394.00	679	20230516	-54.64	280	20231010	10.00	679	-54.64	20230516	280	10.00	20231010	679	-54.64	20230516	280	10.00	20231010	0.00	N	032800	100	117 억		2041044	N	N	0	N	00	N
21	20231128	130420	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	307	-2	5	-0.65	42249487	137673	32.54	308	309	305	401	217	309	306.88	1.73	0	-26119	324	316	311	303	298	314	301	118	92	100	200	1	1	117785294	362	-1.98	0.78	06	0.12	-155.00	394.00	679	20230516	-54.79	280	20231010	9.64	679	-54.79	20230516	280	9.64	20231010	679	-54.79	20230516	280	9.64	20231010	0.00	N	032800	100	117 억		2041044	N	N	0	N	00	N
22	20231128	120420	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	306	-3	5	-0.97	32161513	104774	24.77	308	309	305	401	217	309	306.96	1.73	0	-23268	324	316	311	303	298	314	301	118	92	100	200	1	1	117785294	360	-1.97	0.78	06	0.09	-155.00	394.00	679	20230516	-54.93	280	20231010	9.29	679	-54.93	20230516	280	9.29	20231010	679	-54.93	20230516	280	9.29	20231010	0.00	N	032800	100	117 억		2041044	N	N	0	N	00	N
23	20231128	110420	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	307	-2	5	-0.65	21902816	71348	16.86	308	309	305	401	217	309	306.99	1.73	0	-19035	324	316	311	303	298	314	301	118	92	100	200	1	1	117785294	362	-1.98	0.78	06	0.06	-155.00	394.00	679	20230516	-54.79	280	20231010	9.64	679	-54.79	20230516	280	9.64	20231010	679	-54.79	20230516	280	9.64	20231010	0.00	N	032800	100	117 억		2041044	N	N	0	N	00	N
24	20231128	100421	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	308	-1	5	-0.32	13665100	44477	10.51	308	309	306	401	217	309	307.24	1.73	0	-21172	324	316	311	303	298	314	301	118	92	100	200	1	1	117785294	363	-1.99	0.78	06	0.04	-155.00	394.00	679	20230516	-54.64	280	20231010	10.00	679	-54.64	20230516	280	10.00	20231010	679	-54.64	20230516	280	10.00	20231010	0.00	N	032800	100	117 억		2041044	N	N	0	N	00	N
25	20231128	090419	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	309	0	3	0.00	454612	1476	0.35	308	309	308	401	217	309	308.00	1.73	0	-940	324	316	311	303	298	314	301	118	92	100	200	1	1	117785294	364	-1.99	0.78	06	0.00	-155.00	394.00	679	20230516	-54.49	280	20231010	10.36	679	-54.49	20230516	280	10.36	20231010	679	-54.49	20230516	280	10.36	20231010	0.00	N	032800	100	117 억		2041044	N	N	0	N	00	N
26	20231127	160420	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	309	-8	5	-2.52	131165575	422773	102.86	319	319	306	412	222	317	310.25	1.75	0	-9959	324	320	317	313	310	319	312	118	95	100	200	1	1	117785294	364	-1.99	0.78	06	0.36	-155.00	394.00	679	20230516	-54.49	280	20231010	10.36	679	-54.49	20230516	280	10.36	20231010	679	-54.49	20230516	280	10.36	20231010	0.00	N	032800	100	117 억		2055807	N	N	0	N	00	N
27	20231127	150419	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	309	-8	5	-2.52	126922245	409027	99.52	319	319	306	412	222	317	310.30	1.75	0	-9587	324	320	317	313	310	319	312	118	95	100	200	1	1	117785294	364	-1.99	0.78	06	0.35	-155.00	394.00	679	20230516	-54.49	280	20231010	10.36	679	-54.49	20230516	280	10.36	20231010	679	-54.49	20230516	280	10.36	20231010	0.00	N	032800	100	117 억		2055807	N	N	0	N	00	N
28	20231127	140422	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	309	-8	5	-2.52	121518007	391511	95.26	319	319	306	412	222	317	310.38	1.75	0	-8042	324	320	317	313	310	319	312	118	95	100	200	1	1	117785294	364	-1.99	0.78	06	0.33	-155.00	394.00	679	20230516	-54.49	280	20231010	10.36	679	-54.49	20230516	280	10.36	20231010	679	-54.49	20230516	280	10.36	20231010	0.00	N	032800	100	117 억		2055807	N	N	0	N	00	N
29	20231127	130421	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	311	-6	5	-1.89	95572604	307159	74.73	319	319	307	412	222	317	311.15	1.75	0	5811	324	320	317	313	310	319	312	118	95	100	200	1	1	117785294	366	-2.01	0.79	06	0.26	-155.00	394.00	679	20230516	-54.20	280	20231010	11.07	679	-54.20	20230516	280	11.07	20231010	679	-54.20	20230516	280	11.07	20231010	0.00	N	032800	100	117 억		2055807	N	N	0	N	00	N
30	20231127	120421	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	311	-6	5	-1.89	73442833	235478	57.29	319	319	307	412	222	317	311.89	1.75	0	6329	324	320	317	313	310	319	312	118	95	100	200	1	1	117785294	366	-2.01	0.79	06	0.20	-155.00	394.00	679	20230516	-54.20	280	20231010	11.07	679	-54.20	20230516	280	11.07	20231010	679	-54.20	20230516	280	11.07	20231010	0.00	N	032800	100	117 억		2055807	N	N	0	N	00	N
31	20231127	110415	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	312	-5	5	-1.58	63079971	202093	49.17	319	319	307	412	222	317	312.13	1.75	0	11064	324	320	317	313	310	319	312	118	95	100	200	1	1	117785294	367	-2.01	0.79	06	0.17	-155.00	394.00	679	20230516	-54.05	280	20231010	11.43	679	-54.05	20230516	280	11.43	20231010	679	-54.05	20230516	280	11.43	20231010	0.00	N	032800	100	117 억		2055807	N	N	0	N	00	N
32	20231127	100415	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	313	-4	5	-1.26	52902964	169579	41.26	319	319	307	412	222	317	311.97	1.75	0	14013	324	320	317	313	310	319	312	118	95	100	200	1	1	117785294	369	-2.02	0.79	06	0.14	-155.00	394.00	679	20230516	-53.90	280	20231010	11.79	679	-53.90	20230516	280	11.79	20231010	679	-53.90	20230516	280	11.79	20231010	0.00	N	032800	100	117 억		2055807	N	N	0	N	00	N
33	20231127	090416	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	317	0	3	0.00	16072771	51142	12.44	319	319	313	412	222	317	314.28	1.75	0	2685	324	320	317	313	310	319	312	118	95	100	200	1	1	117785294	373	-2.05	0.80	06	0.04	-155.00	394.00	679	20230516	-53.31	280	20231010	13.21	679	-53.31	20230516	280	13.21	20231010	679	-53.31	20230516	280	13.21	20231010	0.00	N	032800	100	117 억		2055807	N	N	0	N	00	N
34	20231124	160411	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	317	0	3	0.00	128448038	404760	135.73	318	321	314	412	222	317	317.34	1.74	0	7885	321	319	315	313	309	320	314	118	95	100	200	1	1	117785294	373	-2.05	0.80	06	0.34	-155.00	394.00	679	20230516	-53.31	280	20231010	13.21	679	-53.31	20230516	280	13.21	20231010	679	-53.31	20230516	280	13.21	20231010	0.00	N	032800	100	117 억		2047922	N	N	0	N	00	N
35	20231124	150417	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	318	1	2	0.32	116343315	366688	122.96	318	321	314	412	222	317	317.28	1.74	0	7201	321	319	315	313	309	320	314	118	95	100	200	1	1	117785294	375	-2.05	0.81	06	0.31	-155.00	394.00	679	20230516	-53.17	280	20231010	13.57	679	-53.17	20230516	280	13.57	20231010	679	-53.17	20230516	280	13.57	20231010	0.00	N	032800	100	117 억		2047922	N	N	0	N	00	N
36	20231124	140418	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	318	1	2	0.32	102000538	321444	107.79	318	321	314	412	222	317	317.32	1.74	0	5763	321	319	315	313	309	320	314	118	95	100	200	1	1	117785294	375	-2.05	0.81	06	0.27	-155.00	394.00	679	20230516	-53.17	280	20231010	13.57	679	-53.17	20230516	280	13.57	20231010	679	-53.17	20230516	280	13.57	20231010	0.00	N	032800	100	117 억		2047922	N	N	0	N	00	N
37	20231124	130416	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	317	0	3	0.00	99910464	314867	105.58	318	321	314	412	222	317	317.31	1.74	0	5763	321	319	315	313	309	320	314	118	95	100	200	1	1	117785294	373	-2.05	0.80	06	0.27	-155.00	394.00	679	20230516	-53.31	280	20231010	13.21	679	-53.31	20230516	280	13.21	20231010	679	-53.31	20230516	280	13.21	20231010	0.00	N	032800	100	117 억		2047922	N	N	0	N	00	N
38	20231124	120419	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	315	-2	5	-0.63	90957572	286596	96.10	318	321	314	412	222	317	317.37	1.74	0	3224	321	319	315	313	309	320	314	118	95	100	200	1	1	117785294	371	-2.03	0.80	06	0.24	-155.00	394.00	679	20230516	-53.61	280	20231010	12.50	679	-53.61	20230516	280	12.50	20231010	679	-53.61	20230516	280	12.50	20231010	0.00	N	032800	100	117 억		2047922	N	N	0	N	00	N
39	20231124	110416	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	315	-2	5	-0.63	57166315	179708	60.26	318	321	314	412	222	317	318.11	1.74	0	-612	321	319	315	313	309	320	314	118	95	100	200	1	1	117785294	371	-2.03	0.80	06	0.15	-155.00	394.00	679	20230516	-53.61	280	20231010	12.50	679	-53.61	20230516	280	12.50	20231010	679	-53.61	20230516	280	12.50	20231010	0.00	N	032800	100	117 억		2047922	N	N	0	N	00	N
40	20231124	100415	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	319	2	2	0.63	44383511	139486	46.77	318	321	314	412	222	317	318.19	1.74	0	-1130	321	319	315	313	309	320	314	118	95	100	200	1	1	117785294	376	-2.06	0.81	06	0.12	-155.00	394.00	679	20230516	-53.02	280	20231010	13.93	679	-53.02	20230516	280	13.93	20231010	679	-53.02	20230516	280	13.93	20231010	0.00	N	032800	100	117 억		2047922	N	N	0	N	00	N
41	20231124	090415	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	315	-2	5	-0.63	3840971	12193	4.09	318	318	314	412	222	317	315.01	1.74	0	-931	321	319	315	313	309	320	314	118	95	100	200	1	1	117785294	371	-2.03	0.80	06	0.01	-155.00	394.00	679	20230516	-53.61	280	20231010	12.50	679	-53.61	20230516	280	12.50	20231010	679	-53.61	20230516	280	12.50	20231010	0.00	N	032800	100	117 억		2047922	N	N	0	N	00	N
42	20231123	160410	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	317	4	2	1.28	92110984	293779	35.82	313	317	311	406	220	313	313.54	1.74	0	-1859	322	317	313	308	304	315	306	118	93	100	200	1	1	117785294	373	-2.05	0.80	06	0.25	-155.00	394.00	679	20230516	-53.31	280	20231010	13.21	679	-53.31	20230516	280	13.21	20231010	679	-53.31	20230516	280	13.21	20231010	0.00	N	032800	100	117 억		2049550	N	N	0	N	00	N
43	20231123	150424	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	314	1	2	0.32	86913811	277332	33.82	313	317	311	406	220	313	313.39	1.74	0	-1886	322	317	313	308	304	315	306	118	93	100	200	1	1	117785294	370	-2.03	0.80	06	0.24	-155.00	394.00	679	20230516	-53.76	280	20231010	12.14	679	-53.76	20230516	280	12.14	20231010	679	-53.76	20230516	280	12.14	20231010	0.00	N	032800	100	117 억		2049550	N	N	0	N	00	N
44	20231123	140419	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	314	1	2	0.32	70008364	223802	27.29	313	315	311	406	220	313	312.81	1.74	0	-404	322	317	313	308	304	315	306	118	93	100	200	1	1	117785294	370	-2.03	0.80	06	0.19	-155.00	394.00	679	20230516	-53.76	280	20231010	12.14	679	-53.76	20230516	280	12.14	20231010	679	-53.76	20230516	280	12.14	20231010	0.00	N	032800	100	117 억		2049550	N	N	0	N	00	N
45	20231123	130421	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	313	0	3	0.00	57204045	182988	22.31	313	315	311	406	220	313	312.61	1.74	0	-405	322	317	313	308	304	315	306	118	93	100	200	1	1	117785294	369	-2.02	0.79	06	0.16	-155.00	394.00	679	20230516	-53.90	280	20231010	11.79	679	-53.90	20230516	280	11.79	20231010	679	-53.90	20230516	280	11.79	20231010	0.00	N	032800	100	117 억		2049550	N	N	0	N	00	N
46	20231123	120416	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	312	-1	5	-0.32	50132967	160345	19.55	313	315	311	406	220	313	312.66	1.74	0	-1330	322	317	313	308	304	315	306	118	93	100	200	1	1	117785294	367	-2.01	0.79	06	0.14	-155.00	394.00	679	20230516	-54.05	280	20231010	11.43	679	-54.05	20230516	280	11.43	20231010	679	-54.05	20230516	280	11.43	20231010	0.00	N	032800	100	117 억		2049550	N	N	0	N	00	N
47	20231123	110424	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	314	1	2	0.32	27535449	87808	10.71	313	315	311	406	220	313	313.59	1.74	0	-6415	322	317	313	308	304	315	306	118	93	100	200	1	1	117785294	370	-2.03	0.80	06	0.07	-155.00	394.00	679	20230516	-53.76	280	20231010	12.14	679	-53.76	20230516	280	12.14	20231010	679	-53.76	20230516	280	12.14	20231010	0.00	N	032800	100	117 억		2049550	N	N	0	N	00	N
48	20231123	100417	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	314	1	2	0.32	22805950	72736	8.87	313	315	311	406	220	313	313.54	1.74	0	-9302	322	317	313	308	304	315	306	118	93	100	200	1	1	117785294	370	-2.03	0.80	06	0.06	-155.00	394.00	679	20230516	-53.76	280	20231010	12.14	679	-53.76	20230516	280	12.14	20231010	679	-53.76	20230516	280	12.14	20231010	0.00	N	032800	100	117 억		2049550	N	N	0	N	00	N
49	20231123	090413	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	313	0	3	0.00	4743187	15124	1.84	313	315	313	406	220	313	313.62	1.74	0	-4371	322	317	313	308	304	315	306	118	93	100	200	1	1	117785294	369	-2.02	0.79	06	0.01	-155.00	394.00	679	20230516	-53.90	280	20231010	11.79	679	-53.90	20230516	280	11.79	20231010	679	-53.90	20230516	280	11.79	20231010	0.00	N	032800	100	117 억		2049550	N	N	0	N	00	N
50	20231122	160402	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	313	-8	5	-2.49	254952933	817353	326.27	317	318	309	417	225	321	311.93	1.71	0	40344	327	323	319	315	311	326	318	118	96	100	210	1	1	117785294	369	-2.02	0.79	06	0.69	-155.00	394.00	679	20230516	-53.90	280	20231010	11.79	679	-53.90	20230516	280	11.79	20231010	679	-53.90	20230516	280	11.79	20231010	0.00	N	032800	100	117 억		2009206	N	N	0	N	00	N
51	20231122	150411	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	313	-8	5	-2.49	250161139	801949	320.12	317	318	309	417	225	321	311.94	1.71	0	40214	327	323	319	315	311	326	318	118	96	100	210	1	1	117785294	369	-2.02	0.79	06	0.68	-155.00	394.00	679	20230516	-53.90	280	20231010	11.79	679	-53.90	20230516	280	11.79	20231010	679	-53.90	20230516	280	11.79	20231010	0.00	N	032800	100	117 억		2009206	N	N	0	N	00	N
52	20231122	140404	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	311	-10	5	-3.12	226673188	726538	290.01	317	318	309	417	225	321	311.99	1.71	0	40213	327	323	319	315	311	326	318	118	96	100	210	1	1	117785294	366	-2.01	0.79	06	0.62	-155.00	394.00	679	20230516	-54.20	280	20231010	11.07	679	-54.20	20230516	280	11.07	20231010	679	-54.20	20230516	280	11.07	20231010	0.00	N	032800	100	117 억		2009206	N	N	0	N	00	N
53	20231122	130419	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	313	-8	5	-2.49	203815267	653334	260.79	317	318	309	417	225	321	311.96	1.71	0	40449	327	323	319	315	311	326	318	118	96	100	210	1	1	117785294	369	-2.02	0.79	06	0.55	-155.00	394.00	679	20230516	-53.90	280	20231010	11.79	679	-53.90	20230516	280	11.79	20231010	679	-53.90	20230516	280	11.79	20231010	0.00	N	032800	100	117 억		2009206	N	N	0	N	00	N
54	20231122	120421	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	314	-7	5	-2.18	200474520	642657	256.53	317	318	309	417	225	321	311.95	1.71	0	40449	327	323	319	315	311	326	318	118	96	100	210	1	1	117785294	370	-2.03	0.80	06	0.55	-155.00	394.00	679	20230516	-53.76	280	20231010	12.14	679	-53.76	20230516	280	12.14	20231010	679	-53.76	20230516	280	12.14	20231010	0.00	N	032800	100	117 억		2009206	N	N	0	N	00	N
55	20231122	110435	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	315	-6	5	-1.87	164664542	527344	210.50	317	318	309	417	225	321	312.25	1.71	0	43903	327	323	319	315	311	326	318	118	96	100	210	1	1	117785294	371	-2.03	0.80	06	0.45	-155.00	394.00	679	20230516	-53.61	280	20231010	12.50	679	-53.61	20230516	280	12.50	20231010	679	-53.61	20230516	280	12.50	20231010	0.00	N	032800	100	117 억		2009206	N	N	0	N	00	N
56	20231122	100425	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	312	-9	5	-2.80	154264835	494165	197.26	317	318	309	417	225	321	312.17	1.71	0	43936	327	323	319	315	311	326	318	118	96	100	210	1	1	117785294	367	-2.01	0.79	06	0.42	-155.00	394.00	679	20230516	-54.05	280	20231010	11.43	679	-54.05	20230516	280	11.43	20231010	679	-54.05	20230516	280	11.43	20231010	0.00	N	032800	100	117 억		2009206	N	N	0	N	00	N
57	20231122	090404	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	314	-7	5	-2.18	40436958	128420	51.26	317	317	313	417	225	321	314.88	1.71	0	34514	327	323	319	315	311	326	318	118	96	100	210	1	1	117785294	370	-2.03	0.80	06	0.11	-155.00	394.00	679	20230516	-53.76	280	20231010	12.14	679	-53.76	20230516	280	12.14	20231010	679	-53.76	20230516	280	12.14	20231010	0.00	N	032800	100	117 억		2009206	N	N	0	N	00	N
58	20231121	160408	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	321	0	3	0.00	79483244	249036	48.06	318	323	315	417	225	321	319.16	1.66	0	48623	333	326	321	314	309	324	312	118	96	100	210	1	1	117785294	378	-2.07	0.81	06	0.21	-155.00	394.00	679	20230516	-52.72	280	20231010	14.64	679	-52.72	20230516	280	14.64	20231010	679	-52.72	20230516	280	14.64	20231010	0.00	N	032800	100	117 억		1960583	N	N	0	N	00	N
59	20231121	150408	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	320	-1	5	-0.31	77856737	243969	47.08	318	323	315	417	225	321	319.13	1.66	0	47527	333	326	321	314	309	324	312	118	96	100	210	1	1	117785294	377	-2.06	0.81	06	0.21	-155.00	394.00	679	20230516	-52.87	280	20231010	14.29	679	-52.87	20230516	280	14.29	20231010	679	-52.87	20230516	280	14.29	20231010	0.00	N	032800	100	117 억		1960583	N	N	0	N	00	N
60	20231121	140402	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	320	-1	5	-0.31	68221124	213863	41.27	318	323	315	417	225	321	318.99	1.66	0	46833	333	326	321	314	309	324	312	118	96	100	210	1	1	117785294	377	-2.06	0.81	06	0.18	-155.00	394.00	679	20230516	-52.87	280	20231010	14.29	679	-52.87	20230516	280	14.29	20231010	679	-52.87	20230516	280	14.29	20231010	0.00	N	032800	100	117 억		1960583	N	N	0	N	00	N
61	20231121	130402	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	321	0	3	0.00	65749587	206154	39.79	318	323	315	417	225	321	318.93	1.66	0	47049	333	326	321	314	309	324	312	118	96	100	210	1	1	117785294	378	-2.07	0.81	06	0.18	-155.00	394.00	679	20230516	-52.72	280	20231010	14.64	679	-52.72	20230516	280	14.64	20231010	679	-52.72	20230516	280	14.64	20231010	0.00	N	032800	100	117 억		1960583	N	N	0	N	00	N
62	20231121	120401	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	322	1	2	0.31	58802490	184512	35.61	318	323	315	417	225	321	318.69	1.66	0	45420	333	326	321	314	309	324	312	118	96	100	210	1	1	117785294	379	-2.08	0.82	06	0.16	-155.00	394.00	679	20230516	-52.58	280	20231010	15.00	679	-52.58	20230516	280	15.00	20231010	679	-52.58	20230516	280	15.00	20231010	0.00	N	032800	100	117 억		1960583	N	N	0	N	00	N
63	20231121	110401	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	321	0	3	0.00	55047604	172807	33.35	318	323	315	417	225	321	318.55	1.66	0	45225	333	326	321	314	309	324	312	118	96	100	210	1	1	117785294	378	-2.07	0.81	06	0.15	-155.00	394.00	679	20230516	-52.72	280	20231010	14.64	679	-52.72	20230516	280	14.64	20231010	679	-52.72	20230516	280	14.64	20231010	0.00	N	032800	100	117 억		1960583	N	N	0	N	00	N
64	20231121	100352	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	319	-2	5	-0.62	31092321	97858	18.89	318	323	315	417	225	321	317.73	1.66	0	8117	333	326	321	314	309	324	312	118	96	100	210	1	1	117785294	376	-2.06	0.81	06	0.08	-155.00	394.00	679	20230516	-53.02	280	20231010	13.93	679	-53.02	20230516	280	13.93	20231010	679	-53.02	20230516	280	13.93	20231010	0.00	N	032800	100	117 억		1960583	N	N	0	N	00	N
65	20231121	090357	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	320	-1	5	-0.31	16493355	52033	10.04	318	320	315	417	225	321	316.98	1.66	0	8161	333	326	321	314	309	324	312	118	96	100	210	1	1	117785294	377	-2.06	0.81	06	0.04	-155.00	394.00	679	20230516	-52.87	280	20231010	14.29	679	-52.87	20230516	280	14.29	20231010	679	-52.87	20230516	280	14.29	20231010	0.00	N	032800	100	117 억		1960583	N	N	0	N	00	N
66	20231120	160358	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	321	-3	5	-0.93	165695328	514368	109.66	324	328	316	421	227	324	322.13	1.63	0	42255	338	331	323	316	308	327	312	118	97	100	210	1	1	117785294	378	-2.07	0.81	06	0.44	-155.00	394.00	679	20230516	-52.72	280	20231010	14.64	679	-52.72	20230516	280	14.64	20231010	679	-52.72	20230516	280	14.64	20231010	0.00	N	032800	100	117 억		1918328	N	N	0	N	00	N
67	20231120	150401	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	323	-1	5	-0.31	163137073	506426	107.96	324	328	316	421	227	324	322.13	1.63	0	42355	338	331	323	316	308	327	312	118	97	100	210	1	1	117785294	380	-2.08	0.82	06	0.43	-155.00	394.00	679	20230516	-52.43	280	20231010	15.36	679	-52.43	20230516	280	15.36	20231010	679	-52.43	20230516	280	15.36	20231010	0.00	N	032800	100	117 억		1918328	N	N	0	N	00	N
68	20231120	140401	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	324	0	3	0.00	155609469	483000	102.97	324	328	316	421	227	324	322.17	1.63	0	40349	338	331	323	316	308	327	312	118	97	100	210	1	1	117785294	382	-2.09	0.82	06	0.41	-155.00	394.00	679	20230516	-52.28	280	20231010	15.71	679	-52.28	20230516	280	15.71	20231010	679	-52.28	20230516	280	15.71	20231010	0.00	N	032800	100	117 억		1918328	N	N	0	N	00	N
69	20231120	130359	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	323	-1	5	-0.31	141360988	438716	93.53	324	328	316	421	227	324	322.22	1.63	0	37372	338	331	323	316	308	327	312	118	97	100	210	1	1	117785294	380	-2.08	0.82	06	0.37	-155.00	394.00	679	20230516	-52.43	280	20231010	15.36	679	-52.43	20230516	280	15.36	20231010	679	-52.43	20230516	280	15.36	20231010	0.00	N	032800	100	117 억		1918328	N	N	0	N	00	N
70	20231120	120359	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	325	1	2	0.31	114543418	355784	75.85	324	328	316	421	227	324	321.95	1.63	0	35754	338	331	323	316	308	327	312	118	97	100	210	1	1	117785294	383	-2.10	0.82	06	0.30	-155.00	394.00	679	20230516	-52.14	280	20231010	16.07	679	-52.14	20230516	280	16.07	20231010	679	-52.14	20230516	280	16.07	20231010	0.00	N	032800	100	117 억		1918328	N	N	0	N	00	N
71	20231120	110358	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	326	2	2	0.62	95614529	297331	63.39	324	328	316	421	227	324	321.58	1.63	0	34440	338	331	323	316	308	327	312	118	97	100	210	1	1	117785294	384	-2.10	0.83	06	0.25	-155.00	394.00	679	20230516	-51.99	280	20231010	16.43	679	-51.99	20230516	280	16.43	20231010	679	-51.99	20230516	280	16.43	20231010	0.00	N	032800	100	117 억		1918328	N	N	0	N	00	N
72	20231120	100358	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	324	0	3	0.00	72588024	226749	48.34	324	325	316	421	227	324	320.13	1.63	0	29457	338	331	323	316	308	327	312	118	97	100	210	1	1	117785294	382	-2.09	0.82	06	0.19	-155.00	394.00	679	20230516	-52.28	280	20231010	15.71	679	-52.28	20230516	280	15.71	20231010	679	-52.28	20230516	280	15.71	20231010	0.00	N	032800	100	117 억		1918328	N	N	0	N	00	N
73	20231120	090401	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	323	-1	5	-0.31	2556705	7910	1.69	324	324	322	421	227	324	323.22	1.63	0	-1153	338	331	323	316	308	327	312	118	97	100	210	1	1	117785294	380	-2.08	0.82	06	0.01	-155.00	394.00	679	20230516	-52.43	280	20231010	15.36	679	-52.43	20230516	280	15.36	20231010	679	-52.43	20230516	280	15.36	20231010	0.00	N	032800	100	117 억		1918328	N	N	0	N	00	N
74	20231117	160407	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	324	-2	5	-0.61	141468388	440022	75.44	326	330	315	423	229	326	321.38	1.64	0	-15239	338	331	324	317	310	335	321	118	97	100	210	1	1	117785294	382	-2.09	0.82	06	0.37	-155.00	394.00	679	20230516	-52.28	280	20231010	15.71	679	-52.28	20230516	280	15.71	20231010	679	-52.28	20230516	280	15.71	20231010	0.00	N	032800	100	117 억		1933567	N	N	0	N	00	N
75	20231117	150410	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	323	-3	5	-0.92	127830156	397917	68.22	326	330	315	423	229	326	321.25	1.64	0	-15205	338	331	324	317	310	335	321	118	97	100	210	1	1	117785294	380	-2.08	0.82	06	0.34	-155.00	394.00	679	20230516	-52.43	280	20231010	15.36	679	-52.43	20230516	280	15.36	20231010	679	-52.43	20230516	280	15.36	20231010	0.00	N	032800	100	117 억		1933567	N	N	0	N	00	N
76	20231117	140409	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	324	-2	5	-0.61	117971979	367315	62.97	326	330	315	423	229	326	321.17	1.64	0	-14644	338	331	324	317	310	335	321	118	97	100	210	1	1	117785294	382	-2.09	0.82	06	0.31	-155.00	394.00	679	20230516	-52.28	280	20231010	15.71	679	-52.28	20230516	280	15.71	20231010	679	-52.28	20230516	280	15.71	20231010	0.00	N	032800	100	117 억		1933567	N	N	0	N	00	N
77	20231117	130407	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	323	-3	5	-0.92	114102207	355332	60.92	326	330	315	423	229	326	321.11	1.64	0	-14686	338	331	324	317	310	335	321	118	97	100	210	1	1	117785294	380	-2.08	0.82	06	0.30	-155.00	394.00	679	20230516	-52.43	280	20231010	15.36	679	-52.43	20230516	280	15.36	20231010	679	-52.43	20230516	280	15.36	20231010	0.00	N	032800	100	117 억		1933567	N	N	0	N	00	N
78	20231117	120407	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	328	2	2	0.61	98520145	307008	52.63	326	330	315	423	229	326	320.90	1.64	0	-19254	338	331	324	317	310	335	321	118	97	100	210	1	1	117785294	386	-2.12	0.83	06	0.26	-155.00	394.00	679	20230516	-51.69	280	20231010	17.14	679	-51.69	20230516	280	17.14	20231010	679	-51.69	20230516	280	17.14	20231010	0.00	N	032800	100	117 억		1933567	N	N	0	N	00	N
79	20231117	110409	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	316	-10	5	-3.07	61322475	191179	32.78	326	330	316	423	229	326	320.76	1.64	0	-8491	338	331	324	317	310	335	321	118	97	100	210	1	1	117785294	372	-2.04	0.80	06	0.16	-155.00	394.00	679	20230516	-53.46	280	20231010	12.86	679	-53.46	20230516	280	12.86	20231010	679	-53.46	20230516	280	12.86	20231010	0.00	N	032800	100	117 억		1933567	N	N	0	N	00	N
80	20231117	100408	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	320	-6	5	-1.84	32355329	100071	17.16	326	330	319	423	229	326	323.32	1.64	0	-3934	338	331	324	317	310	335	321	118	97	100	210	1	1	117785294	377	-2.06	0.81	06	0.08	-155.00	394.00	679	20230516	-52.87	280	20231010	14.29	679	-52.87	20230516	280	14.29	20231010	679	-52.87	20230516	280	14.29	20231010	0.00	N	032800	100	117 억		1933567	N	N	0	N	00	N
81	20231117	090409	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	329	3	2	0.92	3190823	9707	1.66	326	330	326	423	229	326	328.71	1.64	0	-2780	338	331	324	317	310	335	321	118	97	100	210	1	1	117785294	388	-2.12	0.84	06	0.01	-155.00	394.00	679	20230516	-51.55	280	20231010	17.50	679	-51.55	20230516	280	17.50	20231010	679	-51.55	20230516	280	17.50	20231010	0.00	N	032800	100	117 억		1933567	N	N	0	N	00	N
82	20231116	160407	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	325	8	2	2.52	180061335	554582	74.56	317	331	317	412	222	317	324.68	1.63	0	10109	329	322	318	311	307	321	310	118	95	100	200	1	1	117785294	383	-2.10	0.82	06	0.47	-155.00	394.00	679	20230516	-52.14	280	20231010	16.07	679	-52.14	20230516	280	16.07	20231010	679	-52.14	20230516	280	16.07	20231010	0.00	N	032800	100	117 억		1920142	N	N	0	N	00	N
83	20231116	150406	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	323	6	2	1.89	170676766	525663	70.68	317	331	317	412	222	317	324.69	1.63	0	10592	329	322	318	311	307	321	310	118	95	100	200	1	1	117785294	380	-2.08	0.82	06	0.45	-155.00	394.00	679	20230516	-52.43	280	20231010	15.36	679	-52.43	20230516	280	15.36	20231010	679	-52.43	20230516	280	15.36	20231010	0.00	N	032800	100	117 억		1920142	N	N	0	N	00	N
84	20231116	140400	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	321	4	2	1.26	161752209	498090	66.97	317	331	317	412	222	317	324.74	1.63	0	4830	329	322	318	311	307	321	310	118	95	100	200	1	1	117785294	378	-2.07	0.81	06	0.42	-155.00	394.00	679	20230516	-52.72	280	20231010	14.64	679	-52.72	20230516	280	14.64	20231010	679	-52.72	20230516	280	14.64	20231010	0.00	N	032800	100	117 억		1920142	N	N	0	N	00	N
85	20231116	130407	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	322	5	2	1.58	146483390	450810	60.61	317	331	317	412	222	317	324.93	1.63	0	3043	329	322	318	311	307	321	310	118	95	100	200	1	1	117785294	379	-2.08	0.82	06	0.38	-155.00	394.00	679	20230516	-52.58	280	20231010	15.00	679	-52.58	20230516	280	15.00	20231010	679	-52.58	20230516	280	15.00	20231010	0.00	N	032800	100	117 억		1920142	N	N	0	N	00	N
86	20231116	120408	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	328	11	2	3.47	118184832	362960	48.80	317	331	317	412	222	317	325.61	1.63	0	-29966	329	322	318	311	307	321	310	118	95	100	200	1	1	117785294	386	-2.12	0.83	06	0.31	-155.00	394.00	679	20230516	-51.69	280	20231010	17.14	679	-51.69	20230516	280	17.14	20231010	679	-51.69	20230516	280	17.14	20231010	0.00	N	032800	100	117 억		1920142	N	N	0	N	00	N
87	20231116	110405	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	330	13	2	4.10	77237490	238025	32.00	317	331	317	412	222	317	324.49	1.63	0	-17306	329	322	318	311	307	321	310	118	95	100	200	1	1	117785294	389	-2.13	0.84	06	0.20	-155.00	394.00	679	20230516	-51.40	280	20231010	17.86	679	-51.40	20230516	280	17.86	20231010	679	-51.40	20230516	280	17.86	20231010	0.00	N	032800	100	117 억		1920142	N	N	0	N	00	N
88	20231116	100404	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	323	6	2	1.89	3722537	11625	1.56	317	324	317	412	222	317	320.22	1.63	0	-3794	329	322	318	311	307	321	310	118	95	100	200	1	1	117785294	380	-2.08	0.82	06	0.01	-155.00	394.00	679	20230516	-52.43	280	20231010	15.36	679	-52.43	20230516	280	15.36	20231010	679	-52.43	20230516	280	15.36	20231010	0.00	N	032800	100	117 억		1920142	N	N	0	N	00	N
89	20231116	090404	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	317	0	3	0.00	0	0	0.00	0	0	0	412	222	317	0.00	1.63	0	0	329	322	318	311	307	321	310	118	95	100	200	1	1	117785294	373	-2.05	0.80	06	0.00	-155.00	394.00	679	20230516	-53.31	280	20231010	13.21	679	-53.31	20230516	280	13.21	20231010	679	-53.31	20230516	280	13.21	20231010	0.00	N	032800	100	117 억		1920142	N	N	0	N	00	N
90	20231115	160344	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	317	-1	5	-0.31	233396765	729770	21.77	319	325	314	413	223	318	319.82	1.58	0	55005	361	339	323	301	285	350	312	118	95	100	200	1	1	117785294	373	-2.05	0.80	06	0.62	-155.00	394.00	679	20230516	-53.31	280	20231010	13.21	679	-53.31	20230516	280	13.21	20231010	679	-53.31	20230516	280	13.21	20231010	0.00	N	032800	100	117 억		1865137	N	N	0	N	00	N
91	20231115	150410	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	319	1	2	0.31	221166884	691212	20.62	319	325	314	413	223	318	319.97	1.58	0	54536	361	339	323	301	285	350	312	118	95	100	200	1	1	117785294	376	-2.06	0.81	06	0.59	-155.00	394.00	679	20230516	-53.02	280	20231010	13.93	679	-53.02	20230516	280	13.93	20231010	679	-53.02	20230516	280	13.93	20231010	0.00	N	032800	100	117 억		1865137	N	N	0	N	00	N
92	20231115	140412	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	321	3	2	0.94	169578720	529750	15.81	319	325	314	413	223	318	320.11	1.58	0	46089	361	339	323	301	285	350	312	118	95	100	200	1	1	117785294	378	-2.07	0.81	06	0.45	-155.00	394.00	679	20230516	-52.72	280	20231010	14.64	679	-52.72	20230516	280	14.64	20231010	679	-52.72	20230516	280	14.64	20231010	0.00	N	032800	100	117 억		1865137	N	N	0	N	00	N
93	20231115	130411	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	325	7	2	2.20	153619407	480171	14.33	319	325	314	413	223	318	319.93	1.58	0	41342	361	339	323	301	285	350	312	118	95	100	200	1	1	117785294	383	-2.10	0.82	06	0.41	-155.00	394.00	679	20230516	-52.14	280	20231010	16.07	679	-52.14	20230516	280	16.07	20231010	679	-52.14	20230516	280	16.07	20231010	0.00	N	032800	100	117 억		1865137	N	N	0	N	00	N
94	20231115	120413	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	322	4	2	1.26	141549615	442872	13.21	319	325	314	413	223	318	319.62	1.58	0	35661	361	339	323	301	285	350	312	118	95	100	200	1	1	117785294	379	-2.08	0.82	06	0.38	-155.00	394.00	679	20230516	-52.58	280	20231010	15.00	679	-52.58	20230516	280	15.00	20231010	679	-52.58	20230516	280	15.00	20231010	0.00	N	032800	100	117 억		1865137	N	N	0	N	00	N
95	20231115	110414	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	321	3	2	0.94	121868215	381720	11.39	319	325	314	413	223	318	319.26	1.58	0	25257	361	339	323	301	285	350	312	118	95	100	200	1	1	117785294	378	-2.07	0.81	06	0.32	-155.00	394.00	679	20230516	-52.72	280	20231010	14.64	679	-52.72	20230516	280	14.64	20231010	679	-52.72	20230516	280	14.64	20231010	0.00	N	032800	100	117 억		1865137	N	N	0	N	00	N
96	20231115	100412	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	319	1	2	0.31	72020891	226953	6.77	319	322	314	413	223	318	317.34	1.58	0	29241	361	339	323	301	285	350	312	118	95	100	200	1	1	117785294	376	-2.06	0.81	06	0.19	-155.00	394.00	679	20230516	-53.02	280	20231010	13.93	679	-53.02	20230516	280	13.93	20231010	679	-53.02	20230516	280	13.93	20231010	0.00	N	032800	100	117 억		1865137	N	N	0	N	00	N
97	20231115	090408	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	320	2	2	0.63	8525883	26692	0.80	319	321	318	413	223	318	319.42	1.58	0	15462	361	339	323	301	285	350	312	118	95	100	200	1	1	117785294	377	-2.06	0.81	06	0.02	-155.00	394.00	679	20230516	-52.87	280	20231010	14.29	679	-52.87	20230516	280	14.29	20231010	679	-52.87	20230516	280	14.29	20231010	0.00	N	032800	100	117 억		1865137	N	N	0	N	00	N
98	20231114	160405	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	318	9	2	2.91	1079035597	3350418	690.57	308	345	307	401	217	309	322.06	1.46	0	147091	315	312	308	305	301	312	305	118	92	100	200	1	1	117785294	375	-2.05	0.81	06	2.84	-155.00	394.00	679	20230516	-53.17	280	20231010	13.57	679	-53.17	20230516	280	13.57	20231010	679	-53.17	20230516	280	13.57	20231010	0.00	N	032800	100	117 억		1718046	N	N	0	N	00	N
99	20231114	150405	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	318	9	2	2.91	1061320044	3294756	679.10	308	345	307	401	217	309	322.12	1.46	0	131212	315	312	308	305	301	312	305	118	92	100	200	1	1	117785294	375	-2.05	0.81	06	2.80	-155.00	394.00	679	20230516	-53.17	280	20231010	13.57	679	-53.17	20230516	280	13.57	20231010	679	-53.17	20230516	280	13.57	20231010	0.00	N	032800	100	117 억		1718046	N	N	0	N	00	N
100	20231114	140407	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	322	13	2	4.21	1005247225	3118098	642.68	308	345	307	401	217	309	322.39	1.46	0	78667	315	312	308	305	301	312	305	118	92	100	200	1	1	117785294	379	-2.08	0.82	06	2.65	-155.00	394.00	679	20230516	-52.58	280	20231010	15.00	679	-52.58	20230516	280	15.00	20231010	679	-52.58	20230516	280	15.00	20231010	0.00	N	032800	100	117 억		1718046	N	N	0	N	00	N
101	20231114	130407	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	316	7	2	2.27	883056572	2738091	564.36	308	345	307	401	217	309	322.51	1.46	0	207999	315	312	308	305	301	312	305	118	92	100	200	1	1	117785294	372	-2.04	0.80	06	2.32	-155.00	394.00	679	20230516	-53.46	280	20231010	12.86	679	-53.46	20230516	280	12.86	20231010	679	-53.46	20230516	280	12.86	20231010	0.00	N	032800	100	117 억		1718046	N	N	0	N	00	N
102	20231114	120406	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	315	6	2	1.94	868159876	2690761	554.60	308	345	307	401	217	309	322.64	1.46	0	207681	315	312	308	305	301	312	305	118	92	100	200	1	1	117785294	371	-2.03	0.80	06	2.28	-155.00	394.00	679	20230516	-53.61	280	20231010	12.50	679	-53.61	20230516	280	12.50	20231010	679	-53.61	20230516	280	12.50	20231010	0.00	N	032800	100	117 억		1718046	N	N	0	N	00	N
103	20231114	110411	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	314	5	2	1.62	835363060	2586695	533.15	308	345	307	401	217	309	322.95	1.46	0	203689	315	312	308	305	301	312	305	118	92	100	200	1	1	117785294	370	-2.03	0.80	06	2.20	-155.00	394.00	679	20230516	-53.76	280	20231010	12.14	679	-53.76	20230516	280	12.14	20231010	679	-53.76	20230516	280	12.14	20231010	0.00	N	032800	100	117 억		1718046	N	N	0	N	00	N
104	20231114	100407	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	320	11	2	3.56	501840245	1525586	314.44	308	345	307	401	217	309	328.95	1.46	0	20660	315	312	308	305	301	312	305	118	92	100	200	1	1	117785294	377	-2.06	0.81	06	1.30	-155.00	394.00	679	20230516	-52.87	280	20231010	14.29	679	-52.87	20230516	280	14.29	20231010	679	-52.87	20230516	280	14.29	20231010	0.00	N	032800	100	117 억		1718046	N	N	0	N	00	N
105	20231114	090403	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	310	1	2	0.32	4018688	13032	2.69	308	310	307	401	217	309	308.37	1.46	0	11863	315	312	308	305	301	312	305	118	92	100	200	1	1	117785294	365	-2.00	0.79	06	0.01	-155.00	394.00	679	20230516	-54.34	280	20231010	10.71	679	-54.34	20230516	280	10.71	20231010	679	-54.34	20230516	280	10.71	20231010	0.00	N	032800	100	117 억		1718046	N	N	0	N	00	N
106	20231113	160401	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	309	0	3	0.00	148739841	484575	86.13	309	311	304	401	217	309	306.95	1.48	0	-23762	319	313	306	300	293	310	297	118	92	100	200	1	1	117785294	364	-1.99	0.78	06	0.41	-155.00	394.00	679	20230516	-54.49	280	20231010	10.36	679	-54.49	20230516	280	10.36	20231010	679	-54.49	20230516	280	10.36	20231010	0.00	N	032800	100	117 억		1741808	N	N	0	N	00	N
107	20231113	150400	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	310	1	2	0.32	132256986	431292	76.66	309	311	304	401	217	309	306.65	1.48	0	-23762	319	313	306	300	293	310	297	118	92	100	200	1	1	117785294	365	-2.00	0.79	06	0.37	-155.00	394.00	679	20230516	-54.34	280	20231010	10.71	679	-54.34	20230516	280	10.71	20231010	679	-54.34	20230516	280	10.71	20231010	0.00	N	032800	100	117 억		1741808	N	N	0	N	00	N
108	20231113	140358	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	305	-4	5	-1.29	109213337	356201	63.31	309	311	305	401	217	309	306.61	1.48	0	-22747	319	313	306	300	293	310	297	118	92	100	200	1	1	117785294	359	-1.97	0.77	06	0.30	-155.00	394.00	679	20230516	-55.08	280	20231010	8.93	679	-55.08	20230516	280	8.93	20231010	679	-55.08	20230516	280	8.93	20231010	0.00	N	032800	100	117 억		1741808	N	N	0	N	00	N
109	20231113	130358	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	306	-3	5	-0.97	91903510	299605	53.25	309	311	305	401	217	309	306.75	1.48	0	-6133	319	313	306	300	293	310	297	118	92	100	200	1	1	117785294	360	-1.97	0.78	06	0.25	-155.00	394.00	679	20230516	-54.93	280	20231010	9.29	679	-54.93	20230516	280	9.29	20231010	679	-54.93	20230516	280	9.29	20231010	0.00	N	032800	100	117 억		1741808	N	N	0	N	00	N
110	20231113	120358	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	309	0	3	0.00	84770609	276345	49.12	309	311	305	401	217	309	306.76	1.48	0	-2360	319	313	306	300	293	310	297	118	92	100	200	1	1	117785294	364	-1.99	0.78	06	0.23	-155.00	394.00	679	20230516	-54.49	280	20231010	10.36	679	-54.49	20230516	280	10.36	20231010	679	-54.49	20230516	280	10.36	20231010	0.00	N	032800	100	117 억		1741808	N	N	0	N	00	N
111	20231113	110357	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	307	-2	5	-0.65	73896187	241047	42.84	309	311	305	401	217	309	306.56	1.48	0	-759	319	313	306	300	293	310	297	118	92	100	200	1	1	117785294	362	-1.98	0.78	06	0.20	-155.00	394.00	679	20230516	-54.79	280	20231010	9.64	679	-54.79	20230516	280	9.64	20231010	679	-54.79	20230516	280	9.64	20231010	0.00	N	032800	100	117 억		1741808	N	N	0	N	00	N
112	20231113	100357	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	306	-3	5	-0.97	17199800	55888	9.93	309	311	306	401	217	309	307.75	1.48	0	1583	319	313	306	300	293	310	297	118	92	100	200	1	1	117785294	360	-1.97	0.78	06	0.05	-155.00	394.00	679	20230516	-54.93	280	20231010	9.29	679	-54.93	20230516	280	9.29	20231010	679	-54.93	20230516	280	9.29	20231010	0.00	N	032800	100	117 억		1741808	N	N	0	N	00	N
113	20231113	090359	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	309	0	3	0.00	1159126	3761	0.67	309	309	306	401	217	309	308.20	1.48	0	-266	319	313	306	300	293	310	297	118	92	100	200	1	1	117785294	364	-1.99	0.78	06	0.00	-155.00	394.00	679	20230516	-54.49	280	20231010	10.36	679	-54.49	20230516	280	10.36	20231010	679	-54.49	20230516	280	10.36	20231010	0.00	N	032800	100	117 억		1741808	N	N	0	N	00	N
114	20231110	160416	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	309	-1	5	-0.32	171152857	562630	11.40	310	312	299	403	217	310	304.20	1.43	0	54975	377	343	321	287	265	332	276	118	93	100	200	1	1	117785294	364	-1.99	0.78	06	0.48	-155.00	394.00	679	20230516	-54.49	280	20231010	10.36	679	-54.49	20230516	280	10.36	20231010	679	-54.49	20230516	280	10.36	20231010	0.00	N	032800	100	117 억		1686833	N	N	0	N	00	N
115	20231110	150405	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	307	-3	5	-0.97	163853111	538952	10.92	310	312	299	403	217	310	304.02	1.43	0	54834	377	343	321	287	265	332	276	118	93	100	200	1	1	117785294	362	-1.98	0.78	06	0.46	-155.00	394.00	679	20230516	-54.79	280	20231010	9.64	679	-54.79	20230516	280	9.64	20231010	679	-54.79	20230516	280	9.64	20231010	0.00	N	032800	100	117 억		1686833	N	N	0	N	00	N
116	20231110	140401	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	307	-3	5	-0.97	139754448	460606	9.33	310	312	299	403	217	310	303.41	1.43	0	52554	377	343	321	287	265	332	276	118	93	100	200	1	1	117785294	362	-1.98	0.78	06	0.39	-155.00	394.00	679	20230516	-54.79	280	20231010	9.64	679	-54.79	20230516	280	9.64	20231010	679	-54.79	20230516	280	9.64	20231010	0.00	N	032800	100	117 억		1686833	N	N	0	N	00	N
117	20231110	130403	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	305	-5	5	-1.61	116560007	384764	7.79	310	312	299	403	217	310	302.94	1.43	0	22312	377	343	321	287	265	332	276	118	93	100	200	1	1	117785294	359	-1.97	0.77	06	0.33	-155.00	394.00	679	20230516	-55.08	280	20231010	8.93	679	-55.08	20230516	280	8.93	20231010	679	-55.08	20230516	280	8.93	20231010	0.00	N	032800	100	117 억		1686833	N	N	0	N	00	N
118	20231110	120402	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	305	-5	5	-1.61	105481563	348442	7.06	310	312	299	403	217	310	302.72	1.43	0	22233	377	343	321	287	265	332	276	118	93	100	200	1	1	117785294	359	-1.97	0.77	06	0.30	-155.00	394.00	679	20230516	-55.08	280	20231010	8.93	679	-55.08	20230516	280	8.93	20231010	679	-55.08	20230516	280	8.93	20231010	0.00	N	032800	100	117 억		1686833	N	N	0	N	00	N
119	20231110	110400	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	305	-5	5	-1.61	95115263	314255	6.36	310	312	299	403	217	310	302.67	1.43	0	22035	377	343	321	287	265	332	276	118	93	100	200	1	1	117785294	359	-1.97	0.77	06	0.27	-155.00	394.00	679	20230516	-55.08	280	20231010	8.93	679	-55.08	20230516	280	8.93	20231010	679	-55.08	20230516	280	8.93	20231010	0.00	N	032800	100	117 억		1686833	N	N	0	N	00	N
120	20231110	100402	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	301	-9	5	-2.90	78094438	257944	5.22	310	312	299	403	217	310	302.76	1.43	0	9483	377	343	321	287	265	332	276	118	93	100	200	1	1	117785294	355	-1.94	0.76	06	0.22	-155.00	394.00	679	20230516	-55.67	280	20231010	7.50	679	-55.67	20230516	280	7.50	20231010	679	-55.67	20230516	280	7.50	20231010	0.00	N	032800	100	117 억		1686833	N	N	0	N	00	N
121	20231110	090356	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	310	0	3	0.00	5925024	19177	0.39	310	310	306	403	217	310	308.97	1.43	0	1513	377	343	321	287	265	332	276	118	93	100	200	1	1	117785294	365	-2.00	0.79	06	0.02	-155.00	394.00	679	20230516	-54.34	280	20231010	10.71	679	-54.34	20230516	280	10.71	20231010	679	-54.34	20230516	280	10.71	20231010	0.00	N	032800	100	117 억		1686833	N	N	0	N	00	N
122	20231109	160352	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	310	13	2	4.38	1580918130	4933941	2135.40	316	355	299	386	208	297	320.43	1.58	0	-192551	303	299	298	294	293	299	294	118	89	100	190	1	1	117785294	365	-2.00	0.79	06	4.19	-155.00	394.00	679	20230516	-54.34	280	20231010	10.71	679	-54.34	20230516	280	10.71	20231010	679	-54.34	20230516	280	10.71	20231010	0.00	N	032800	100	117 억		1858933	N	N	0	N	00	N
123	20231109	150354	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	304	7	2	2.36	1558494091	4861202	2103.92	316	355	299	386	208	297	320.60	1.58	0	-195383	303	299	298	294	293	299	294	118	89	100	190	1	1	117785294	358	-1.96	0.77	06	4.13	-155.00	394.00	679	20230516	-55.23	280	20231010	8.57	679	-55.23	20230516	280	8.57	20231010	679	-55.23	20230516	280	8.57	20231010	0.00	N	032800	100	117 억		1858933	N	N	0	N	00	N
124	20231109	140352	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	306	9	2	3.03	1517976119	4728268	2046.38	316	355	299	386	208	297	321.04	1.58	0	-216864	303	299	298	294	293	299	294	118	89	100	190	1	1	117785294	360	-1.97	0.78	06	4.01	-155.00	394.00	679	20230516	-54.93	280	20231010	9.29	679	-54.93	20230516	280	9.29	20231010	679	-54.93	20230516	280	9.29	20231010	0.00	N	032800	100	117 억		1858933	N	N	0	N	00	N
125	20231109	130354	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	310	13	2	4.38	1457738316	4532412	1961.62	316	355	299	386	208	297	321.63	1.58	0	-224779	303	299	298	294	293	299	294	118	89	100	190	1	1	117785294	365	-2.00	0.79	06	3.85	-155.00	394.00	679	20230516	-54.34	280	20231010	10.71	679	-54.34	20230516	280	10.71	20231010	679	-54.34	20230516	280	10.71	20231010	0.00	N	032800	100	117 억		1858933	N	N	0	N	00	N
126	20231109	120355	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	306	9	2	3.03	1265023672	3910236	1692.34	316	355	299	386	208	297	323.52	1.58	0	-137856	303	299	298	294	293	299	294	118	89	100	190	1	1	117785294	360	-1.97	0.78	06	3.32	-155.00	394.00	679	20230516	-54.93	280	20231010	9.29	679	-54.93	20230516	280	9.29	20231010	679	-54.93	20230516	280	9.29	20231010	0.00	N	032800	100	117 억		1858933	N	N	0	N	00	N
127	20231109	110354	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	307	10	2	3.37	1231641395	3801075	1645.10	316	355	299	386	208	297	324.02	1.58	0	-138920	303	299	298	294	293	299	294	118	89	100	190	1	1	117785294	362	-1.98	0.78	06	3.23	-155.00	394.00	679	20230516	-54.79	280	20231010	9.64	679	-54.79	20230516	280	9.64	20231010	679	-54.79	20230516	280	9.64	20231010	0.00	N	032800	100	117 억		1858933	N	N	0	N	00	N
128	20231109	100351	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	305	8	2	2.69	1136449786	3488382	1509.76	316	355	299	386	208	297	325.78	1.58	0	-133967	303	299	298	294	293	299	294	118	89	100	190	1	1	117785294	359	-1.97	0.77	06	2.96	-155.00	394.00	679	20230516	-55.08	280	20231010	8.93	679	-55.08	20230516	280	8.93	20231010	679	-55.08	20230516	280	8.93	20231010	0.00	N	032800	100	117 억		1858933	N	N	0	N	00	N
129	20231109	090352	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	347	50	2	16.84	297976224	902308	390.52	316	347	305	386	208	297	330.24	1.58	0	-57173	303	299	298	294	293	299	294	118	89	100	190	1	1	117785294	409	-2.24	0.88	06	0.77	-155.00	394.00	679	20230516	-48.90	280	20231010	23.93	679	-48.90	20230516	280	23.93	20231010	679	-48.90	20230516	280	23.93	20231010	0.00	N	032800	100	117 억		1858933	Y	N	0	N	00	N
130	20231108	160350	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	297	-1	5	-0.34	68181085	228041	93.99	298	302	297	387	209	298	298.99	1.55	0	31546	304	301	297	294	290	299	292	118	89	100	190	1	1	117785294	350	-1.92	0.75	06	0.19	-155.00	394.00	679	20230516	-56.26	280	20231010	6.07	679	-56.26	20230516	280	6.07	20231010	679	-56.26	20230516	280	6.07	20231010	0.00	N	032800	100	117 억		1827387	N	N	0	N	00	N
131	20231108	150353	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	298	0	3	0.00	67288649	225041	92.75	298	302	297	387	209	298	299.01	1.55	0	31141	304	301	297	294	290	299	292	118	89	100	190	1	1	117785294	351	-1.92	0.76	06	0.19	-155.00	394.00	679	20230516	-56.11	280	20231010	6.43	679	-56.11	20230516	280	6.43	20231010	679	-56.11	20230516	280	6.43	20231010	0.00	N	032800	100	117 억		1827387	N	N	0	N	00	N
132	20231108	140351	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	300	2	2	0.67	59220929	198053	81.63	298	302	297	387	209	298	299.02	1.55	0	31451	304	301	297	294	290	299	292	118	89	100	190	1	1	117785294	353	-1.94	0.76	06	0.17	-155.00	394.00	679	20230516	-55.82	280	20231010	7.14	679	-55.82	20230516	280	7.14	20231010	679	-55.82	20230516	280	7.14	20231010	0.00	N	032800	100	117 억		1827387	N	N	0	N	00	N
133	20231108	130352	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	298	0	3	0.00	52259651	174789	72.04	298	302	297	387	209	298	298.99	1.55	0	30300	304	301	297	294	290	299	292	118	89	100	190	1	1	117785294	351	-1.92	0.76	06	0.15	-155.00	394.00	679	20230516	-56.11	280	20231010	6.43	679	-56.11	20230516	280	6.43	20231010	679	-56.11	20230516	280	6.43	20231010	0.00	N	032800	100	117 억		1827387	N	N	0	N	00	N
134	20231108	120352	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	299	1	2	0.34	45347226	151617	62.49	298	302	297	387	209	298	299.09	1.55	0	30415	304	301	297	294	290	299	292	118	89	100	190	1	1	117785294	352	-1.93	0.76	06	0.13	-155.00	394.00	679	20230516	-55.96	280	20231010	6.79	679	-55.96	20230516	280	6.79	20231010	679	-55.96	20230516	280	6.79	20231010	0.00	N	032800	100	117 억		1827387	N	N	0	N	00	N
135	20231108	110350	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	297	-1	5	-0.34	40022140	133741	55.12	298	302	297	387	209	298	299.25	1.55	0	30834	304	301	297	294	290	299	292	118	89	100	190	1	1	117785294	350	-1.92	0.75	06	0.11	-155.00	394.00	679	20230516	-56.26	280	20231010	6.07	679	-56.26	20230516	280	6.07	20231010	679	-56.26	20230516	280	6.07	20231010	0.00	N	032800	100	117 억		1827387	N	N	0	N	00	N
136	20231108	100351	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	298	0	3	0.00	29648603	98878	40.75	298	302	297	387	209	298	299.85	1.55	0	16928	304	301	297	294	290	299	292	118	89	100	190	1	1	117785294	351	-1.92	0.76	06	0.08	-155.00	394.00	679	20230516	-56.11	280	20231010	6.43	679	-56.11	20230516	280	6.43	20231010	679	-56.11	20230516	280	6.43	20231010	0.00	N	032800	100	117 억		1827387	N	N	0	N	00	N
137	20231108	090350	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	299	1	2	0.34	2120620	7111	2.93	298	299	298	387	209	298	298.22	1.55	0	5721	304	301	297	294	290	299	292	118	89	100	190	1	1	117785294	352	-1.93	0.76	06	0.01	-155.00	394.00	679	20230516	-55.96	280	20231010	6.79	679	-55.96	20230516	280	6.79	20231010	679	-55.96	20230516	280	6.79	20231010	0.00	N	032800	100	117 억		1827387	N	N	0	N	00	N
138	20231107	160351	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	298	0	3	0.00	71144741	240522	41.33	300	300	293	387	209	298	295.79	1.58	0	-28346	304	301	297	294	290	299	292	118	89	100	190	1	1	117785294	351	-1.92	0.76	06	0.20	-155.00	394.00	679	20230516	-56.11	280	20231010	6.43	679	-56.11	20230516	280	6.43	20231010	679	-56.11	20230516	280	6.43	20231010	0.00	N	032800	100	117 억		1855733	N	N	0	N	00	N
139	20231107	150351	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	298	0	3	0.00	68817415	232662	39.98	300	300	293	387	209	298	295.78	1.58	0	-28370	304	301	297	294	290	299	292	118	89	100	190	1	1	117785294	351	-1.92	0.76	06	0.20	-155.00	394.00	679	20230516	-56.11	280	20231010	6.43	679	-56.11	20230516	280	6.43	20231010	679	-56.11	20230516	280	6.43	20231010	0.00	N	032800	100	117 억		1855733	N	N	0	N	00	N
140	20231107	140354	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	297	-1	5	-0.34	63901730	216128	37.14	300	300	293	387	209	298	295.67	1.58	0	-28361	304	301	297	294	290	299	292	118	89	100	190	1	1	117785294	350	-1.92	0.75	06	0.18	-155.00	394.00	679	20230516	-56.26	280	20231010	6.07	679	-56.26	20230516	280	6.07	20231010	679	-56.26	20230516	280	6.07	20231010	0.00	N	032800	100	117 억		1855733	N	N	0	N	00	N
141	20231107	130352	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	295	-3	5	-1.01	55855772	188932	32.47	300	300	293	387	209	298	295.64	1.58	0	-29429	304	301	297	294	290	299	292	118	89	100	190	1	1	117785294	347	-1.90	0.75	06	0.16	-155.00	394.00	679	20230516	-56.55	280	20231010	5.36	679	-56.55	20230516	280	5.36	20231010	679	-56.55	20230516	280	5.36	20231010	0.00	N	032800	100	117 억		1855733	N	N	0	N	00	N
142	20231107	120348	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	295	-3	5	-1.01	40938368	138190	23.75	300	300	294	387	209	298	296.25	1.58	0	-6193	304	301	297	294	290	299	292	118	89	100	190	1	1	117785294	347	-1.90	0.75	06	0.12	-155.00	394.00	679	20230516	-56.55	280	20231010	5.36	679	-56.55	20230516	280	5.36	20231010	679	-56.55	20230516	280	5.36	20231010	0.00	N	032800	100	117 억		1855733	N	N	0	N	00	N
143	20231107	110350	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	295	-3	5	-1.01	24713888	83135	14.29	300	300	295	387	209	298	297.27	1.58	0	-8282	304	301	297	294	290	299	292	118	89	100	190	1	1	117785294	347	-1.90	0.75	06	0.07	-155.00	394.00	679	20230516	-56.55	280	20231010	5.36	679	-56.55	20230516	280	5.36	20231010	679	-56.55	20230516	280	5.36	20231010	0.00	N	032800	100	117 억		1855733	N	N	0	N	00	N
144	20231107	100354	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	298	0	3	0.00	13254767	44527	7.65	300	300	296	387	209	298	297.68	1.58	0	-4203	304	301	297	294	290	299	292	118	89	100	190	1	1	117785294	351	-1.92	0.76	06	0.04	-155.00	394.00	679	20230516	-56.11	280	20231010	6.43	679	-56.11	20230516	280	6.43	20231010	679	-56.11	20230516	280	6.43	20231010	0.00	N	032800	100	117 억		1855733	N	N	0	N	00	N
145	20231107	090345	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	299	1	2	0.34	3124370	10438	1.79	300	300	298	387	209	298	299.33	1.58	0	-8204	304	301	297	294	290	299	292	118	89	100	190	1	1	117785294	352	-1.93	0.76	06	0.01	-155.00	394.00	679	20230516	-55.96	280	20231010	6.79	679	-55.96	20230516	280	6.79	20231010	679	-55.96	20230516	280	6.79	20231010	0.00	N	032800	100	117 억		1855733	N	N	0	N	00	N
146	20231106	160342	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	298	1	2	0.34	172621284	581409	185.03	299	300	293	386	208	297	296.90	1.50	0	75433	301	298	295	292	289	297	291	118	89	100	190	1	1	117785294	351	-1.92	0.76	06	0.49	-155.00	394.00	679	20230516	-56.11	280	20231010	6.43	679	-56.11	20230516	280	6.43	20231010	679	-56.11	20230516	280	6.43	20231010	0.00	N	032800	100	117 억		1771020	N	N	0	N	00	N
147	20231106	150344	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	298	1	2	0.34	165129518	556335	177.05	299	300	293	386	208	297	296.82	1.50	0	69813	301	298	295	292	289	297	291	118	89	100	190	1	1	117785294	351	-1.92	0.76	06	0.47	-155.00	394.00	679	20230516	-56.11	280	20231010	6.43	679	-56.11	20230516	280	6.43	20231010	679	-56.11	20230516	280	6.43	20231010	0.00	N	032800	100	117 억		1771020	N	N	0	N	00	N
148	20231106	140342	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	300	3	2	1.01	157317905	530112	168.70	299	300	293	386	208	297	296.76	1.50	0	66659	301	298	295	292	289	297	291	118	89	100	190	1	1	117785294	353	-1.94	0.76	06	0.45	-155.00	394.00	679	20230516	-55.82	280	20231010	7.14	679	-55.82	20230516	280	7.14	20231010	679	-55.82	20230516	280	7.14	20231010	0.00	N	032800	100	117 억		1771020	N	N	0	N	00	N
149	20231106	130347	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	297	0	3	0.00	124249862	419036	133.36	299	300	293	386	208	297	296.51	1.50	0	64591	301	298	295	292	289	297	291	118	89	100	190	1	1	117785294	350	-1.92	0.75	06	0.36	-155.00	394.00	679	20230516	-56.26	280	20231010	6.07	679	-56.26	20230516	280	6.07	20231010	679	-56.26	20230516	280	6.07	20231010	0.00	N	032800	100	117 억		1771020	N	N	0	N	00	N
150	20231106	120345	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	295	-2	5	-0.67	118202370	398614	126.86	299	300	293	386	208	297	296.53	1.50	0	64617	301	298	295	292	289	297	291	118	89	100	190	1	1	117785294	347	-1.90	0.75	06	0.34	-155.00	394.00	679	20230516	-56.55	280	20231010	5.36	679	-56.55	20230516	280	5.36	20231010	679	-56.55	20230516	280	5.36	20231010	0.00	N	032800	100	117 억		1771020	N	N	0	N	00	N
151	20231106	110345	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	294	-3	5	-1.01	93737708	315694	100.47	299	300	293	386	208	297	296.93	1.50	0	68218	301	298	295	292	289	297	291	118	89	100	190	1	1	117785294	346	-1.90	0.75	06	0.27	-155.00	394.00	679	20230516	-56.70	280	20231010	5.00	679	-56.70	20230516	280	5.00	20231010	679	-56.70	20230516	280	5.00	20231010	0.00	N	032800	100	117 억		1771020	N	N	0	N	00	N
152	20231106	100326	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	300	3	2	1.01	30997112	103732	33.01	299	300	297	386	208	297	298.83	1.50	0	43290	301	298	295	292	289	297	291	118	89	100	190	1	1	117785294	353	-1.94	0.76	06	0.09	-155.00	394.00	679	20230516	-55.82	280	20231010	7.14	679	-55.82	20230516	280	7.14	20231010	679	-55.82	20230516	280	7.14	20231010	0.00	N	032800	100	117 억		1771020	N	N	0	N	00	N
153	20231106	090346	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	298	1	2	0.34	934184	3128	1.00	299	300	298	386	208	297	298.97	1.50	0	-974	301	298	295	292	289	297	291	118	89	100	190	1	1	117785294	351	-1.92	0.76	06	0.00	-155.00	394.00	679	20230516	-56.11	280	20231010	6.43	679	-56.11	20230516	280	6.43	20231010	679	-56.11	20230516	280	6.43	20231010	0.00	N	032800	100	117 억		1771020	N	N	0	N	00	N
154	20231103	160339	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	297	1	2	0.34	92239354	312554	101.27	298	298	292	384	208	296	295.11	1.49	0	19360	300	298	296	294	292	299	295	118	88	100	190	1	1	117785294	350	-1.92	0.75	06	0.27	-155.00	394.00	679	20230516	-56.26	280	20231010	6.07	679	-56.26	20230516	280	6.07	20231010	679	-56.26	20230516	280	6.07	20231010	0.00	N	032800	100	117 억		1751660	N	N	0	N	00	N
155	20231103	150341	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	296	0	3	0.00	77533850	262934	85.19	298	298	292	384	208	296	294.88	1.49	0	13478	300	298	296	294	292	299	295	118	88	100	190	1	1	117785294	349	-1.91	0.75	06	0.22	-155.00	394.00	679	20230516	-56.41	280	20231010	5.71	679	-56.41	20230516	280	5.71	20231010	679	-56.41	20230516	280	5.71	20231010	0.00	N	032800	100	117 억		1751660	N	N	0	N	00	N
156	20231103	140341	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	296	0	3	0.00	72086606	244518	79.23	298	298	292	384	208	296	294.81	1.49	0	10515	300	298	296	294	292	299	295	118	88	100	190	1	1	117785294	349	-1.91	0.75	06	0.21	-155.00	394.00	679	20230516	-56.41	280	20231010	5.71	679	-56.41	20230516	280	5.71	20231010	679	-56.41	20230516	280	5.71	20231010	0.00	N	032800	100	117 억		1751660	N	N	0	N	00	N
157	20231103	130340	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	296	0	3	0.00	68596154	232748	75.41	298	298	292	384	208	296	294.72	1.49	0	9169	300	298	296	294	292	299	295	118	88	100	190	1	1	117785294	349	-1.91	0.75	06	0.20	-155.00	394.00	679	20230516	-56.41	280	20231010	5.71	679	-56.41	20230516	280	5.71	20231010	679	-56.41	20230516	280	5.71	20231010	0.00	N	032800	100	117 억		1751660	N	N	0	N	00	N
158	20231103	120338	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	297	1	2	0.34	58400071	198336	64.26	298	298	292	384	208	296	294.45	1.49	0	112	300	298	296	294	292	299	295	118	88	100	190	1	1	117785294	350	-1.92	0.75	06	0.17	-155.00	394.00	679	20230516	-56.26	280	20231010	6.07	679	-56.26	20230516	280	6.07	20231010	679	-56.26	20230516	280	6.07	20231010	0.00	N	032800	100	117 억		1751660	N	N	0	N	00	N
159	20231103	110343	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	294	-2	5	-0.68	23101670	78634	25.48	298	298	292	384	208	296	293.79	1.49	0	-32256	300	298	296	294	292	299	295	118	88	100	190	1	1	117785294	346	-1.90	0.75	06	0.07	-155.00	394.00	679	20230516	-56.70	280	20231010	5.00	679	-56.70	20230516	280	5.00	20231010	679	-56.70	20230516	280	5.00	20231010	0.00	N	032800	100	117 억		1751660	N	N	0	N	00	N
160	20231103	100337	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	293	-3	5	-1.01	18425950	62696	20.31	298	298	292	384	208	296	293.89	1.49	0	-32240	300	298	296	294	292	299	295	118	88	100	190	1	1	117785294	345	-1.89	0.74	06	0.05	-155.00	394.00	679	20230516	-56.85	280	20231010	4.64	679	-56.85	20230516	280	4.64	20231010	679	-56.85	20230516	280	4.64	20231010	0.00	N	032800	100	117 억		1751660	N	N	0	N	00	N
161	20231103	090337	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	294	-2	5	-0.68	1023980	3466	1.12	298	298	294	384	208	296	295.44	1.49	0	-70	300	298	296	294	292	299	295	118	88	100	190	1	1	117785294	346	-1.90	0.75	06	0.00	-155.00	394.00	679	20230516	-56.70	280	20231010	5.00	679	-56.70	20230516	280	5.00	20231010	679	-56.70	20230516	280	5.00	20231010	0.00	N	032800	100	117 억		1751660	N	N	0	N	00	N
162	20231102	160337	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	296	2	2	0.68	91225846	308577	160.99	294	298	294	382	206	294	295.63	1.38	0	124901	299	296	293	290	287	298	292	118	88	100	190	1	1	117785294	349	-1.91	0.75	06	0.26	-155.00	394.00	679	20230516	-56.41	280	20231010	5.71	679	-56.41	20230516	280	5.71	20231010	679	-56.41	20230516	280	5.71	20231010	0.00	N	032800	100	117 억		1626759	N	N	0	N	00	N
163	20231102	150341	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	294	0	3	0.00	81245053	274763	143.35	294	298	294	382	206	294	295.69	1.38	0	110218	299	296	293	290	287	298	292	118	88	100	190	1	1	117785294	346	-1.90	0.75	06	0.23	-155.00	394.00	679	20230516	-56.70	280	20231010	5.00	679	-56.70	20230516	280	5.00	20231010	679	-56.70	20230516	280	5.00	20231010	0.00	N	032800	100	117 억		1626759	N	N	0	N	00	N
164	20231102	140335	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	298	4	2	1.36	50402472	170161	88.78	294	298	294	382	206	294	296.20	1.38	0	84603	299	296	293	290	287	298	292	118	88	100	190	1	1	117785294	351	-1.92	0.76	06	0.14	-155.00	394.00	679	20230516	-56.11	280	20231010	6.43	679	-56.11	20230516	280	6.43	20231010	679	-56.11	20230516	280	6.43	20231010	0.00	N	032800	100	117 억		1626759	N	N	0	N	00	N
165	20231102	130338	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	296	2	2	0.68	48665035	164306	85.72	294	298	294	382	206	294	296.19	1.38	0	84142	299	296	293	290	287	298	292	118	88	100	190	1	1	117785294	349	-1.91	0.75	06	0.14	-155.00	394.00	679	20230516	-56.41	280	20231010	5.71	679	-56.41	20230516	280	5.71	20231010	679	-56.41	20230516	280	5.71	20231010	0.00	N	032800	100	117 억		1626759	N	N	0	N	00	N
166	20231102	120336	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	297	3	2	1.02	33777391	114156	59.56	294	298	294	382	206	294	295.89	1.38	0	57200	299	296	293	290	287	298	292	118	88	100	190	1	1	117785294	350	-1.92	0.75	06	0.10	-155.00	394.00	679	20230516	-56.26	280	20231010	6.07	679	-56.26	20230516	280	6.07	20231010	679	-56.26	20230516	280	6.07	20231010	0.00	N	032800	100	117 억		1626759	N	N	0	N	00	N
167	20231102	110336	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	297	3	2	1.02	24892788	84138	43.90	294	298	294	382	206	294	295.86	1.38	0	46627	299	296	293	290	287	298	292	118	88	100	190	1	1	117785294	350	-1.92	0.75	06	0.07	-155.00	394.00	679	20230516	-56.26	280	20231010	6.07	679	-56.26	20230516	280	6.07	20231010	679	-56.26	20230516	280	6.07	20231010	0.00	N	032800	100	117 억		1626759	N	N	0	N	00	N
168	20231102	100336	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	296	2	2	0.68	16973882	57467	29.98	294	298	294	382	206	294	295.37	1.38	0	40606	299	296	293	290	287	298	292	118	88	100	190	1	1	117785294	349	-1.91	0.75	06	0.05	-155.00	394.00	679	20230516	-56.41	280	20231010	5.71	679	-56.41	20230516	280	5.71	20231010	679	-56.41	20230516	280	5.71	20231010	0.00	N	032800	100	117 억		1626759	N	N	0	N	00	N
169	20231102	090340	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	294	0	3	0.00	2514590	8553	4.46	294	296	294	382	206	294	294.00	1.38	0	5531	299	296	293	290	287	298	292	118	88	100	190	1	1	117785294	346	-1.90	0.75	06	0.01	-155.00	394.00	679	20230516	-56.70	280	20231010	5.00	679	-56.70	20230516	280	5.00	20231010	679	-56.70	20230516	280	5.00	20231010	0.00	N	032800	100	117 억		1626759	N	N	0	N	00	N
170	20231101	160337	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	294	2	2	0.68	55903800	190799	31.76	290	296	290	379	205	292	293.00	1.34	0	49095	318	305	297	284	276	301	280	118	87	100	190	1	1	117785294	346	-1.90	0.75	06	0.16	-155.00	394.00	679	20230516	-56.70	280	20231010	5.00	679	-56.70	20230516	280	5.00	20231010	679	-56.70	20230516	280	5.00	20231010	0.00	N	032800	100	117 억		1577664	N	N	0	N	00	N
171	20231101	150335	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	294	2	2	0.68	53710007	183319	30.51	290	296	290	379	205	292	292.99	1.34	0	49150	318	305	297	284	276	301	280	118	87	100	190	1	1	117785294	346	-1.90	0.75	06	0.16	-155.00	394.00	679	20230516	-56.70	280	20231010	5.00	679	-56.70	20230516	280	5.00	20231010	679	-56.70	20230516	280	5.00	20231010	0.00	N	032800	100	117 억		1577664	N	N	0	N	00	N
172	20231101	140332	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	293	1	2	0.34	50311471	171715	28.58	290	296	290	379	205	292	292.99	1.34	0	49075	318	305	297	284	276	301	280	118	87	100	190	1	1	117785294	345	-1.89	0.74	06	0.15	-155.00	394.00	679	20230516	-56.85	280	20231010	4.64	679	-56.85	20230516	280	4.64	20231010	679	-56.85	20230516	280	4.64	20231010	0.00	N	032800	100	117 억		1577664	N	N	0	N	00	N
173	20231101	130336	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	295	3	2	1.03	39565223	135082	22.48	290	296	290	379	205	292	292.90	1.34	0	49145	318	305	297	284	276	301	280	118	87	100	190	1	1	117785294	347	-1.90	0.75	06	0.11	-155.00	394.00	679	20230516	-56.55	280	20231010	5.36	679	-56.55	20230516	280	5.36	20231010	679	-56.55	20230516	280	5.36	20231010	0.00	N	032800	100	117 억		1577664	N	N	0	N	00	N
174	20231101	120341	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	294	2	2	0.68	34178729	116717	19.43	290	296	290	379	205	292	292.83	1.34	0	52893	318	305	297	284	276	301	280	118	87	100	190	1	1	117785294	346	-1.90	0.75	06	0.10	-155.00	394.00	679	20230516	-56.70	280	20231010	5.00	679	-56.70	20230516	280	5.00	20231010	679	-56.70	20230516	280	5.00	20231010	0.00	N	032800	100	117 억		1577664	N	N	0	N	00	N
175	20231101	110343	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	293	1	2	0.34	28135235	96070	15.99	290	296	290	379	205	292	292.86	1.34	0	44645	318	305	297	284	276	301	280	118	87	100	190	1	1	117785294	345	-1.89	0.74	06	0.08	-155.00	394.00	679	20230516	-56.85	280	20231010	4.64	679	-56.85	20230516	280	4.64	20231010	679	-56.85	20230516	280	4.64	20231010	0.00	N	032800	100	117 억		1577664	N	N	0	N	00	N
176	20231101	100339	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	294	2	2	0.68	21777042	74323	12.37	290	296	290	379	205	292	293.01	1.34	0	43964	318	305	297	284	276	301	280	118	87	100	190	1	1	117785294	346	-1.90	0.75	06	0.06	-155.00	394.00	679	20230516	-56.70	280	20231010	5.00	679	-56.70	20230516	280	5.00	20231010	679	-56.70	20230516	280	5.00	20231010	0.00	N	032800	100	117 억		1577664	N	N	0	N	00	N
177	20231101	090341	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	294	2	2	0.68	9318266	32011	5.33	290	294	290	379	205	292	291.10	1.34	0	16364	318	305	297	284	276	301	280	118	87	100	190	1	1	117785294	346	-1.90	0.75	06	0.03	-155.00	394.00	679	20230516	-56.70	280	20231010	5.00	679	-56.70	20230516	280	5.00	20231010	679	-56.70	20230516	280	5.00	20231010	0.00	N	032800	100	117 억		1577664	N	N	0	N	00	N