KissMeData/182360/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	160944	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14430	-220	5	-1.50	1039203610	71679	89.65	14650	14710	14320	19040	10260	14650	14498.04	4.55	0	-16772	15143	14896	14553	14306	13963	15020	14430	69	4390	500	10250	10	1	13804687	1992	32.57	4.93	12	0.52	443.00	2926.00	28200	20230621	-48.83	13590	20231026	6.18	28200	-48.83	20230621	13590	6.18	20231026	28200	-48.83	20230621	13590	6.18	20231026	7.34	N	182360	500	69 억		627951	N	N	5	N	00	N
3	20231130	150944	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14370	-280	5	-1.91	974805550	67213	84.06	14650	14710	14320	19040	10260	14650	14503.23	4.55	0	-14403	15143	14896	14553	14306	13963	15020	14430	69	4390	500	10250	10	1	13804687	1984	32.44	4.91	12	0.49	443.00	2926.00	28200	20230621	-49.04	13590	20231026	5.74	28200	-49.04	20230621	13590	5.74	20231026	28200	-49.04	20230621	13590	5.74	20231026	7.34	N	182360	500	69 억		627951	N	N	0	N	00	N
4	20231130	140940	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14400	-250	5	-1.71	815291960	56105	70.17	14650	14710	14400	19040	10260	14650	14531.54	4.55	0	-12948	15143	14896	14553	14306	13963	15020	14430	69	4390	500	10250	10	1	13804687	1988	32.51	4.92	12	0.41	443.00	2926.00	28200	20230621	-48.94	13590	20231026	5.96	28200	-48.94	20230621	13590	5.96	20231026	28200	-48.94	20230621	13590	5.96	20231026	7.34	N	182360	500	69 억		627951	N	N	0	N	00	N
5	20231130	130939	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14460	-190	5	-1.30	680253230	46754	58.47	14650	14710	14450	19040	10260	14650	14549.63	4.55	0	-10298	15143	14896	14553	14306	13963	15020	14430	69	4390	500	10250	10	1	13804687	1996	32.64	4.94	12	0.34	443.00	2926.00	28200	20230621	-48.72	13590	20231026	6.40	28200	-48.72	20230621	13590	6.40	20231026	28200	-48.72	20230621	13590	6.40	20231026	7.34	N	182360	500	69 억		627951	N	N	0	N	00	N
6	20231130	120951	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14500	-150	5	-1.02	629583440	43252	54.09	14650	14710	14460	19040	10260	14650	14556.17	4.55	0	-9719	15143	14896	14553	14306	13963	15020	14430	69	4390	500	10250	10	1	13804687	2002	32.73	4.96	12	0.31	443.00	2926.00	28200	20230621	-48.58	13590	20231026	6.70	28200	-48.58	20230621	13590	6.70	20231026	28200	-48.58	20230621	13590	6.70	20231026	7.34	N	182360	500	69 억		627951	N	N	0	N	00	N
7	20231130	110947	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14480	-170	5	-1.16	513509300	35247	44.08	14650	14710	14460	19040	10260	14650	14568.88	4.55	0	-8319	15143	14896	14553	14306	13963	15020	14430	69	4390	500	10250	10	1	13804687	1999	32.69	4.95	12	0.26	443.00	2926.00	28200	20230621	-48.65	13590	20231026	6.55	28200	-48.65	20230621	13590	6.55	20231026	28200	-48.65	20230621	13590	6.55	20231026	7.34	N	182360	500	69 억		627951	N	N	0	N	00	N
8	20231130	100940	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14580	-70	5	-0.48	321337230	22023	27.54	14650	14710	14500	19040	10260	14650	14590.98	4.55	0	-6294	15143	14896	14553	14306	13963	15020	14430	69	4390	500	10250	10	1	13804687	2013	32.91	4.98	12	0.16	443.00	2926.00	28200	20230621	-48.30	13590	20231026	7.28	28200	-48.30	20230621	13590	7.28	20231026	28200	-48.30	20230621	13590	7.28	20231026	7.34	N	182360	500	69 억		627951	N	N	0	N	00	N
9	20231130	090940	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14640	-10	5	-0.07	9932670	678	0.85	14650	14710	14640	19040	10260	14650	14649.96	4.55	0	-224	15143	14896	14553	14306	13963	15020	14430	69	4390	500	10250	10	1	13804687	2021	33.05	5.00	12	0.00	443.00	2926.00	28200	20230621	-48.09	13590	20231026	7.73	28200	-48.09	20230621	13590	7.73	20231026	28200	-48.09	20230621	13590	7.73	20231026	7.34	N	182360	500	69 억		627951	N	N	0	N	00	N
10	20231129	160937	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14650	300	2	2.09	1144928240	79103	86.75	14420	14800	14210	18650	10050	14350	14473.57	4.43	0	16372	14756	14552	14426	14222	14096	14490	14160	69	4300	500	10040	10	1	13804687	2022	33.07	5.01	12	0.57	443.00	2926.00	28200	20230621	-48.05	13590	20231026	7.80	28200	-48.05	20230621	13590	7.80	20231026	28200	-48.05	20230621	13590	7.80	20231026	7.33	N	182360	500	69 억		611194	N	N	1	N	00	N
11	20231129	150945	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14600	250	2	1.74	1025798350	70976	77.83	14420	14800	14210	18650	10050	14350	14452.75	4.43	0	15196	14756	14552	14426	14222	14096	14490	14160	69	4300	500	10040	10	1	13804687	2015	32.96	4.99	12	0.51	443.00	2926.00	28200	20230621	-48.23	13590	20231026	7.43	28200	-48.23	20230621	13590	7.43	20231026	28200	-48.23	20230621	13590	7.43	20231026	7.33	N	182360	500	69 억		611194	N	N	1	N	00	N
12	20231129	140939	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14620	270	2	1.88	970459670	67168	73.66	14420	14800	14210	18650	10050	14350	14448.24	4.43	0	14407	14756	14552	14426	14222	14096	14490	14160	69	4300	500	10040	10	1	13804687	2018	33.00	5.00	12	0.49	443.00	2926.00	28200	20230621	-48.16	13590	20231026	7.58	28200	-48.16	20230621	13590	7.58	20231026	28200	-48.16	20230621	13590	7.58	20231026	7.33	N	182360	500	69 억		611194	N	N	1	N	00	N
13	20231129	130939	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14620	270	2	1.88	718340950	49977	54.81	14420	14620	14210	18650	10050	14350	14373.43	4.43	0	9532	14756	14552	14426	14222	14096	14490	14160	69	4300	500	10040	10	1	13804687	2018	33.00	5.00	12	0.36	443.00	2926.00	28200	20230621	-48.16	13590	20231026	7.58	28200	-48.16	20230621	13590	7.58	20231026	28200	-48.16	20230621	13590	7.58	20231026	7.33	N	182360	500	69 억		611194	N	N	1	N	00	N
14	20231129	120942	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14520	170	2	1.18	574866070	40113	43.99	14420	14600	14210	18650	10050	14350	14331.17	4.43	0	5302	14756	14552	14426	14222	14096	14490	14160	69	4300	500	10040	10	1	13804687	2004	32.78	4.96	12	0.29	443.00	2926.00	28200	20230621	-48.51	13590	20231026	6.84	28200	-48.51	20230621	13590	6.84	20231026	28200	-48.51	20230621	13590	6.84	20231026	7.33	N	182360	500	69 억		611194	N	N	1	N	00	N
15	20231129	110942	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14300	-50	5	-0.35	347086250	24342	26.69	14420	14420	14210	18650	10050	14350	14258.74	4.43	0	130	14756	14552	14426	14222	14096	14490	14160	69	4300	500	10040	10	1	13804687	1974	32.28	4.89	12	0.18	443.00	2926.00	28200	20230621	-49.29	13590	20231026	5.22	28200	-49.29	20230621	13590	5.22	20231026	28200	-49.29	20230621	13590	5.22	20231026	7.33	N	182360	500	69 억		611194	N	N	1	N	00	N
16	20231129	100938	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14230	-120	5	-0.84	196634170	13770	15.10	14420	14420	14210	18650	10050	14350	14279.90	4.43	0	-753	14756	14552	14426	14222	14096	14490	14160	69	4300	500	10040	10	1	13804687	1964	32.12	4.86	12	0.10	443.00	2926.00	28200	20230621	-49.54	13590	20231026	4.71	28200	-49.54	20230621	13590	4.71	20231026	28200	-49.54	20230621	13590	4.71	20231026	7.33	N	182360	500	69 억		611194	N	N	1	N	00	N
17	20231129	090935	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14390	40	2	0.28	42453340	2963	3.25	14420	14420	14300	18650	10050	14350	14327.82	4.43	0	-105	14756	14552	14426	14222	14096	14490	14160	69	4300	500	10040	10	1	13804687	1986	32.48	4.92	12	0.02	443.00	2926.00	28200	20230621	-48.97	13590	20231026	5.89	28200	-48.97	20230621	13590	5.89	20231026	28200	-48.97	20230621	13590	5.89	20231026	7.33	N	182360	500	69 억		611194	N	N	1	N	00	N
18	20231128	160936	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14350	-180	5	-1.24	1313063330	91076	121.29	14450	14630	14300	18880	10180	14530	14417.48	4.49	0	-24613	15116	14822	14626	14332	14136	14725	14235	69	4350	500	10170	10	1	13804687	1981	32.39	4.90	12	0.66	443.00	2926.00	28200	20230621	-49.11	13590	20231026	5.59	28200	-49.11	20230621	13590	5.59	20231026	28200	-49.11	20230621	13590	5.59	20231026	7.28	N	182360	500	69 억		620091	N	N	1	N	00	N
19	20231128	150834	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14350	-180	5	-1.24	1213301760	84115	112.02	14450	14630	14300	18880	10180	14530	14424.32	4.49	0	-23636	15116	14822	14626	14332	14136	14725	14235	69	4350	500	10170	10	1	13804687	1981	32.39	4.90	12	0.61	443.00	2926.00	28200	20230621	-49.11	13590	20231026	5.59	28200	-49.11	20230621	13590	5.59	20231026	28200	-49.11	20230621	13590	5.59	20231026	7.28	N	182360	500	69 억		620091	N	N	3	N	00	N
20	20231128	140935	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14400	-130	5	-0.89	980981570	67920	90.45	14450	14630	14340	18880	10180	14530	14443.19	4.49	0	-19741	15116	14822	14626	14332	14136	14725	14235	69	4350	500	10170	10	1	13804687	1988	32.51	4.92	12	0.49	443.00	2926.00	28200	20230621	-48.94	13590	20231026	5.96	28200	-48.94	20230621	13590	5.96	20231026	28200	-48.94	20230621	13590	5.96	20231026	7.28	N	182360	500	69 억		620091	N	N	3	N	00	N
21	20231128	130928	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14420	-110	5	-0.76	688256790	47585	63.37	14450	14630	14420	18880	10180	14530	14463.73	4.49	0	-15935	15116	14822	14626	14332	14136	14725	14235	69	4350	500	10170	10	1	13804687	1991	32.55	4.93	12	0.34	443.00	2926.00	28200	20230621	-48.87	13590	20231026	6.11	28200	-48.87	20230621	13590	6.11	20231026	28200	-48.87	20230621	13590	6.11	20231026	7.28	N	182360	500	69 억		620091	N	N	3	N	00	N
22	20231128	120935	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14430	-100	5	-0.69	523262570	36174	48.17	14450	14630	14420	18880	10180	14530	14465.16	4.49	0	-12837	15116	14822	14626	14332	14136	14725	14235	69	4350	500	10170	10	1	13804687	1992	32.57	4.93	12	0.26	443.00	2926.00	28200	20230621	-48.83	13590	20231026	6.18	28200	-48.83	20230621	13590	6.18	20231026	28200	-48.83	20230621	13590	6.18	20231026	7.28	N	182360	500	69 억		620091	N	N	3	N	00	N
23	20231128	110935	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14450	-80	5	-0.55	345267500	23847	31.76	14450	14630	14440	18880	10180	14530	14478.45	4.49	0	-7251	15116	14822	14626	14332	14136	14725	14235	69	4350	500	10170	10	1	13804687	1995	32.62	4.94	12	0.17	443.00	2926.00	28200	20230621	-48.76	13590	20231026	6.33	28200	-48.76	20230621	13590	6.33	20231026	28200	-48.76	20230621	13590	6.33	20231026	7.28	N	182360	500	69 억		620091	N	N	3	N	00	N
24	20231128	100930	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14470	-60	5	-0.41	218917820	15108	20.12	14450	14630	14450	18880	10180	14530	14490.19	4.49	0	-6712	15116	14822	14626	14332	14136	14725	14235	69	4350	500	10170	10	1	13804687	1998	32.66	4.95	12	0.11	443.00	2926.00	28200	20230621	-48.69	13590	20231026	6.48	28200	-48.69	20230621	13590	6.48	20231026	28200	-48.69	20230621	13590	6.48	20231026	7.28	N	182360	500	69 억		620091	N	N	3	N	00	N
25	20231128	090931	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14490	-40	5	-0.28	32780020	2261	3.01	14450	14630	14450	18880	10180	14530	14498.02	4.49	0	-302	15116	14822	14626	14332	14136	14725	14235	69	4350	500	10170	10	1	13804687	2000	32.71	4.95	12	0.02	443.00	2926.00	28200	20230621	-48.62	13590	20231026	6.62	28200	-48.62	20230621	13590	6.62	20231026	28200	-48.62	20230621	13590	6.62	20231026	7.28	N	182360	500	69 억		620091	N	N	3	N	00	N
26	20231127	160925	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14530	-330	5	-2.22	1086075740	74450	126.57	14860	14920	14430	19310	10410	14860	14588.03	4.64	0	-20350	15000	14930	14820	14750	14640	14965	14785	69	4450	500	10400	10	1	13804687	2006	32.80	4.97	12	0.54	443.00	2926.00	28200	20230621	-48.48	13590	20231026	6.92	28200	-48.48	20230621	13590	6.92	20231026	28200	-48.48	20230621	13590	6.92	20231026	7.28	N	182360	500	69 억		640442	N	N	3	N	00	N
27	20231127	150934	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14470	-390	5	-2.62	1009268520	69165	117.59	14860	14920	14430	19310	10410	14860	14592.19	4.64	0	-19236	15000	14930	14820	14750	14640	14965	14785	69	4450	500	10400	10	1	13804687	1998	32.66	4.95	12	0.50	443.00	2926.00	28200	20230621	-48.69	13590	20231026	6.48	28200	-48.69	20230621	13590	6.48	20231026	28200	-48.69	20230621	13590	6.48	20231026	7.28	N	182360	500	69 억		640442	N	N	0	N	00	N
28	20231127	140932	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14480	-380	5	-2.56	930145410	63697	108.29	14860	14920	14450	19310	10410	14860	14602.66	4.64	0	-18819	15000	14930	14820	14750	14640	14965	14785	69	4450	500	10400	10	1	13804687	1999	32.69	4.95	12	0.46	443.00	2926.00	28200	20230621	-48.65	13590	20231026	6.55	28200	-48.65	20230621	13590	6.55	20231026	28200	-48.65	20230621	13590	6.55	20231026	7.28	N	182360	500	69 억		640442	N	N	0	N	00	N
29	20231127	130935	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14520	-340	5	-2.29	757315800	51758	87.99	14860	14920	14490	19310	10410	14860	14631.86	4.64	0	-17878	15000	14930	14820	14750	14640	14965	14785	69	4450	500	10400	10	1	13804687	2004	32.78	4.96	12	0.37	443.00	2926.00	28200	20230621	-48.51	13590	20231026	6.84	28200	-48.51	20230621	13590	6.84	20231026	28200	-48.51	20230621	13590	6.84	20231026	7.28	N	182360	500	69 억		640442	N	N	0	N	00	N
30	20231127	120938	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14600	-260	5	-1.75	534779570	36450	61.97	14860	14920	14560	19310	10410	14860	14671.59	4.64	0	-12630	15000	14930	14820	14750	14640	14965	14785	69	4450	500	10400	10	1	13804687	2015	32.96	4.99	12	0.26	443.00	2926.00	28200	20230621	-48.23	13590	20231026	7.43	28200	-48.23	20230621	13590	7.43	20231026	28200	-48.23	20230621	13590	7.43	20231026	7.28	N	182360	500	69 억		640442	N	N	0	N	00	N
31	20231127	110923	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14660	-200	5	-1.35	340250100	23139	39.34	14860	14920	14630	19310	10410	14860	14704.62	4.64	0	-6896	15000	14930	14820	14750	14640	14965	14785	69	4450	500	10400	10	1	13804687	2024	33.09	5.01	12	0.17	443.00	2926.00	28200	20230621	-48.01	13590	20231026	7.87	28200	-48.01	20230621	13590	7.87	20231026	28200	-48.01	20230621	13590	7.87	20231026	7.28	N	182360	500	69 억		640442	N	N	0	N	00	N
32	20231127	100921	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14700	-160	5	-1.08	253152850	17199	29.24	14860	14920	14650	19310	10410	14860	14719.04	4.64	0	-5719	15000	14930	14820	14750	14640	14965	14785	69	4450	500	10400	10	1	13804687	2029	33.18	5.02	12	0.12	443.00	2926.00	28200	20230621	-47.87	13590	20231026	8.17	28200	-47.87	20230621	13590	8.17	20231026	28200	-47.87	20230621	13590	8.17	20231026	7.28	N	182360	500	69 억		640442	N	N	0	N	00	N
33	20231127	090925	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14870	10	2	0.07	17933200	1206	2.05	14860	14920	14840	19310	10410	14860	14869.98	4.64	0	-386	15000	14930	14820	14750	14640	14965	14785	69	4450	500	10400	10	1	13804687	2053	33.57	5.08	12	0.01	443.00	2926.00	28200	20230621	-47.27	13590	20231026	9.42	28200	-47.27	20230621	13590	9.42	20231026	28200	-47.27	20230621	13590	9.42	20231026	7.28	N	182360	500	69 억		640442	N	N	0	N	00	N
34	20231124	160917	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14860	60	2	0.41	835678910	56455	53.81	14850	14890	14710	19240	10360	14800	14802.55	4.71	0	-9544	15200	15000	14900	14700	14600	14950	14650	69	4440	500	10360	10	1	13804687	2051	33.54	5.08	12	0.41	443.00	2926.00	28200	20230621	-47.30	13590	20231026	9.35	28200	-47.30	20230621	13590	9.35	20231026	28200	-47.30	20230621	13590	9.35	20231026	7.24	N	182360	500	69 억		650164	N	N	0	N	00	N
35	20231124	150926	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14780	-20	5	-0.14	749314070	50623	48.25	14850	14890	14710	19240	10360	14800	14801.85	4.71	0	-8606	15200	15000	14900	14700	14600	14950	14650	69	4440	500	10360	10	1	13804687	2040	33.36	5.05	12	0.37	443.00	2926.00	28200	20230621	-47.59	13590	20231026	8.76	28200	-47.59	20230621	13590	8.76	20231026	28200	-47.59	20230621	13590	8.76	20231026	7.24	N	182360	500	69 억		650164	N	N	0	N	00	N
36	20231124	140925	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14780	-20	5	-0.14	646090690	43642	41.59	14850	14890	14710	19240	10360	14800	14804.33	4.71	0	-8005	15200	15000	14900	14700	14600	14950	14650	69	4440	500	10360	10	1	13804687	2040	33.36	5.05	12	0.32	443.00	2926.00	28200	20230621	-47.59	13590	20231026	8.76	28200	-47.59	20230621	13590	8.76	20231026	28200	-47.59	20230621	13590	8.76	20231026	7.24	N	182360	500	69 억		650164	N	N	0	N	00	N
37	20231124	130921	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14840	40	2	0.27	477561530	32241	30.73	14850	14890	14710	19240	10360	14800	14812.24	4.71	0	1245	15200	15000	14900	14700	14600	14950	14650	69	4440	500	10360	10	1	13804687	2049	33.50	5.07	12	0.23	443.00	2926.00	28200	20230621	-47.38	13590	20231026	9.20	28200	-47.38	20230621	13590	9.20	20231026	28200	-47.38	20230621	13590	9.20	20231026	7.24	N	182360	500	69 억		650164	N	N	0	N	00	N
38	20231124	120928	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14870	70	2	0.47	405936280	27417	26.13	14850	14870	14710	19240	10360	14800	14806.01	4.71	0	291	15200	15000	14900	14700	14600	14950	14650	69	4440	500	10360	10	1	13804687	2053	33.57	5.08	12	0.20	443.00	2926.00	28200	20230621	-47.27	13590	20231026	9.42	28200	-47.27	20230621	13590	9.42	20231026	28200	-47.27	20230621	13590	9.42	20231026	7.24	N	182360	500	69 억		650164	N	N	0	N	00	N
39	20231124	110924	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14840	40	2	0.27	263992060	17846	17.01	14850	14850	14710	19240	10360	14800	14792.79	4.71	0	-3946	15200	15000	14900	14700	14600	14950	14650	69	4440	500	10360	10	1	13804687	2049	33.50	5.07	12	0.13	443.00	2926.00	28200	20230621	-47.38	13590	20231026	9.20	28200	-47.38	20230621	13590	9.20	20231026	28200	-47.38	20230621	13590	9.20	20231026	7.24	N	182360	500	69 억		650164	N	N	0	N	00	N
40	20231124	100924	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14830	30	2	0.20	144059540	9752	9.29	14850	14850	14710	19240	10360	14800	14772.31	4.71	0	-4260	15200	15000	14900	14700	14600	14950	14650	69	4440	500	10360	10	1	13804687	2047	33.48	5.07	12	0.07	443.00	2926.00	28200	20230621	-47.41	13590	20231026	9.12	28200	-47.41	20230621	13590	9.12	20231026	28200	-47.41	20230621	13590	9.12	20231026	7.24	N	182360	500	69 억		650164	N	N	0	N	00	N
41	20231124	090920	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14810	10	2	0.07	8359360	564	0.54	14850	14850	14800	19240	10360	14800	14821.56	4.71	0	-106	15200	15000	14900	14700	14600	14950	14650	69	4440	500	10360	10	1	13804687	2044	33.43	5.06	12	0.00	443.00	2926.00	28200	20230621	-47.48	13590	20231026	8.98	28200	-47.48	20230621	13590	8.98	20231026	28200	-47.48	20230621	13590	8.98	20231026	7.24	N	182360	500	69 억		650164	N	N	0	N	00	N
42	20231123	160910	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14800	-140	5	-0.94	1553188120	104175	171.35	14940	15100	14800	19420	10460	14940	14909.50	4.63	0	-8500	15160	15050	14830	14720	14500	15105	14775	69	4480	500	10450	10	1	13804687	2043	33.41	5.06	12	0.75	443.00	2926.00	28200	20230621	-47.52	13590	20231026	8.90	28200	-47.52	20230621	13590	8.90	20231026	28200	-47.52	20230621	13590	8.90	20231026	7.26	N	182360	500	69 억		639304	N	N	4	N	00	N
43	20231123	150939	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14830	-110	5	-0.74	1418093780	95053	156.34	14940	15100	14810	19420	10460	14940	14918.98	4.63	0	-5537	15160	15050	14830	14720	14500	15105	14775	69	4480	500	10450	10	1	13804687	2047	33.48	5.07	12	0.69	443.00	2926.00	28200	20230621	-47.41	13590	20231026	9.12	28200	-47.41	20230621	13590	9.12	20231026	28200	-47.41	20230621	13590	9.12	20231026	7.26	N	182360	500	69 억		639304	N	N	4	N	00	N
44	20231123	140938	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14880	-60	5	-0.40	1177559680	78850	129.69	14940	15100	14840	19420	10460	14940	14934.17	4.63	0	-1031	15160	15050	14830	14720	14500	15105	14775	69	4480	500	10450	10	1	13804687	2054	33.59	5.09	12	0.57	443.00	2926.00	28200	20230621	-47.23	13590	20231026	9.49	28200	-47.23	20230621	13590	9.49	20231026	28200	-47.23	20230621	13590	9.49	20231026	7.26	N	182360	500	69 억		639304	N	N	4	N	00	N
45	20231123	130938	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14850	-90	5	-0.60	988917300	66154	108.81	14940	15100	14840	19420	10460	14940	14948.72	4.63	0	2857	15160	15050	14830	14720	14500	15105	14775	69	4480	500	10450	10	1	13804687	2050	33.52	5.08	12	0.48	443.00	2926.00	28200	20230621	-47.34	13590	20231026	9.27	28200	-47.34	20230621	13590	9.27	20231026	28200	-47.34	20230621	13590	9.27	20231026	7.26	N	182360	500	69 억		639304	N	N	4	N	00	N
46	20231123	120923	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14870	-70	5	-0.47	799522780	53414	87.85	14940	15100	14850	19420	10460	14940	14968.42	4.63	0	8333	15160	15050	14830	14720	14500	15105	14775	69	4480	500	10450	10	1	13804687	2053	33.57	5.08	12	0.39	443.00	2926.00	28200	20230621	-47.27	13590	20231026	9.42	28200	-47.27	20230621	13590	9.42	20231026	28200	-47.27	20230621	13590	9.42	20231026	7.26	N	182360	500	69 억		639304	N	N	4	N	00	N
47	20231123	110946	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14980	40	2	0.27	601683630	40139	66.02	14940	15100	14870	19420	10460	14940	14990.01	4.63	0	15611	15160	15050	14830	14720	14500	15105	14775	69	4480	500	10450	10	1	13804687	2068	33.81	5.12	12	0.29	443.00	2926.00	28200	20230621	-46.88	13590	20231026	10.23	28200	-46.88	20230621	13590	10.23	20231026	28200	-46.88	20230621	13590	10.23	20231026	7.26	N	182360	500	69 억		639304	N	N	4	N	00	N
48	20231123	100926	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14970	30	2	0.20	372297680	24874	40.91	14940	15060	14870	19420	10460	14940	14967.35	4.63	0	8257	15160	15050	14830	14720	14500	15105	14775	69	4480	500	10450	10	1	13804687	2067	33.79	5.12	12	0.18	443.00	2926.00	28200	20230621	-46.91	13590	20231026	10.15	28200	-46.91	20230621	13590	10.15	20231026	28200	-46.91	20230621	13590	10.15	20231026	7.26	N	182360	500	69 억		639304	N	N	4	N	00	N
49	20231123	090922	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14880	-60	5	-0.40	18260320	1225	2.01	14940	14940	14870	19420	10460	14940	14906.25	4.63	0	-277	15160	15050	14830	14720	14500	15105	14775	69	4480	500	10450	10	1	13804687	2054	33.59	5.09	12	0.01	443.00	2926.00	28200	20230621	-47.23	13590	20231026	9.49	28200	-47.23	20230621	13590	9.49	20231026	28200	-47.23	20230621	13590	9.49	20231026	7.26	N	182360	500	69 억		639304	N	N	4	N	00	N
50	20231122	160849	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14940	-60	5	-0.40	859368260	58067	71.51	14810	14940	14610	19500	10500	15000	14799.54	4.72	0	-12652	15346	15172	15026	14852	14706	15260	14940	69	4500	500	10500	10	1	13804687	2062	33.72	5.11	12	0.42	443.00	2926.00	28200	20230621	-47.02	13590	20231026	9.93	28200	-47.02	20230621	13590	9.93	20231026	28200	-47.02	20230621	13590	9.93	20231026	7.12	N	182360	500	69 억		651962	N	N	4	N	00	N
51	20231122	150906	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14770	-230	5	-1.53	719817630	48711	59.99	14810	14900	14610	19500	10500	15000	14777.31	4.72	0	-10365	15346	15172	15026	14852	14706	15260	14940	69	4500	500	10500	10	1	13804687	2039	33.34	5.05	12	0.35	443.00	2926.00	28200	20230621	-47.62	13590	20231026	8.68	28200	-47.62	20230621	13590	8.68	20231026	28200	-47.62	20230621	13590	8.68	20231026	7.12	N	182360	500	69 억		651962	N	N	0	N	00	N
52	20231122	140857	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14820	-180	5	-1.20	594649100	40239	49.56	14810	14900	14610	19500	10500	15000	14777.93	4.72	0	-9524	15346	15172	15026	14852	14706	15260	14940	69	4500	500	10500	10	1	13804687	2046	33.45	5.06	12	0.29	443.00	2926.00	28200	20230621	-47.45	13590	20231026	9.05	28200	-47.45	20230621	13590	9.05	20231026	28200	-47.45	20230621	13590	9.05	20231026	7.12	N	182360	500	69 억		651962	N	N	0	N	00	N
53	20231122	130931	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14810	-190	5	-1.27	533311000	36094	44.45	14810	14900	14610	19500	10500	15000	14775.61	4.72	0	-10266	15346	15172	15026	14852	14706	15260	14940	69	4500	500	10500	10	1	13804687	2044	33.43	5.06	12	0.26	443.00	2926.00	28200	20230621	-47.48	13590	20231026	8.98	28200	-47.48	20230621	13590	8.98	20231026	28200	-47.48	20230621	13590	8.98	20231026	7.12	N	182360	500	69 억		651962	N	N	0	N	00	N
54	20231122	120935	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14790	-210	5	-1.40	502919970	34041	41.92	14810	14900	14610	19500	10500	15000	14773.95	4.72	0	-10302	15346	15172	15026	14852	14706	15260	14940	69	4500	500	10500	10	1	13804687	2042	33.39	5.05	12	0.25	443.00	2926.00	28200	20230621	-47.55	13590	20231026	8.83	28200	-47.55	20230621	13590	8.83	20231026	28200	-47.55	20230621	13590	8.83	20231026	7.12	N	182360	500	69 억		651962	N	N	0	N	00	N
55	20231122	111016	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14750	-250	5	-1.67	469227770	31757	39.11	14810	14900	14610	19500	10500	15000	14775.57	4.72	0	-9785	15346	15172	15026	14852	14706	15260	14940	69	4500	500	10500	10	1	13804687	2036	33.30	5.04	12	0.23	443.00	2926.00	28200	20230621	-47.70	13590	20231026	8.54	28200	-47.70	20230621	13590	8.54	20231026	28200	-47.70	20230621	13590	8.54	20231026	7.12	N	182360	500	69 억		651962	N	N	0	N	00	N
56	20231122	100945	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14780	-220	5	-1.47	316550740	21392	26.35	14810	14900	14610	19500	10500	15000	14797.62	4.72	0	-8647	15346	15172	15026	14852	14706	15260	14940	69	4500	500	10500	10	1	13804687	2040	33.36	5.05	12	0.15	443.00	2926.00	28200	20230621	-47.59	13590	20231026	8.76	28200	-47.59	20230621	13590	8.76	20231026	28200	-47.59	20230621	13590	8.76	20231026	7.12	N	182360	500	69 억		651962	N	N	0	N	00	N
57	20231122	090856	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14780	-220	5	-1.47	76063830	5161	6.36	14810	14890	14610	19500	10500	15000	14738.20	4.72	0	-3097	15346	15172	15026	14852	14706	15260	14940	69	4500	500	10500	10	1	13804687	2040	33.36	5.05	12	0.04	443.00	2926.00	28200	20230621	-47.59	13590	20231026	8.76	28200	-47.59	20230621	13590	8.76	20231026	28200	-47.59	20230621	13590	8.76	20231026	7.12	N	182360	500	69 억		651962	N	N	0	N	00	N
58	20231121	160901	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15000	120	2	0.81	1211502360	80654	57.94	14890	15200	14880	19340	10420	14880	15021.05	4.53	0	24562	15333	15106	14863	14636	14393	15115	14645	69	4460	500	10410	10	1	13804687	2071	33.86	5.13	12	0.58	443.00	2926.00	28200	20230621	-46.81	13590	20231026	10.38	28200	-46.81	20230621	13590	10.38	20231026	28200	-46.81	20230621	13590	10.38	20231026	6.90	N	182360	500	69 억		625630	N	N	76	N	00	N
59	20231121	150903	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14990	110	2	0.74	1152524060	76716	55.11	14890	15200	14880	19340	10420	14880	15023.26	4.53	0	25665	15333	15106	14863	14636	14393	15115	14645	69	4460	500	10410	10	1	13804687	2069	33.84	5.12	12	0.56	443.00	2926.00	28200	20230621	-46.84	13590	20231026	10.30	28200	-46.84	20230621	13590	10.30	20231026	28200	-46.84	20230621	13590	10.30	20231026	6.90	N	182360	500	69 억		625630	N	N	76	N	00	N
60	20231121	140850	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15010	130	2	0.87	1022994790	68080	48.90	14890	15200	14880	19340	10420	14880	15026.36	4.53	0	27069	15333	15106	14863	14636	14393	15115	14645	69	4460	500	10410	10	1	13804687	2072	33.88	5.13	12	0.49	443.00	2926.00	28200	20230621	-46.77	13590	20231026	10.45	28200	-46.77	20230621	13590	10.45	20231026	28200	-46.77	20230621	13590	10.45	20231026	6.90	N	182360	500	69 억		625630	N	N	76	N	00	N
61	20231121	130843	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15050	170	2	1.14	869569630	57870	41.57	14890	15200	14880	19340	10420	14880	15026.26	4.53	0	29854	15333	15106	14863	14636	14393	15115	14645	69	4460	500	10410	10	1	13804687	2078	33.97	5.14	12	0.42	443.00	2926.00	28200	20230621	-46.63	13590	20231026	10.74	28200	-46.63	20230621	13590	10.74	20231026	28200	-46.63	20230621	13590	10.74	20231026	6.90	N	182360	500	69 억		625630	N	N	76	N	00	N
62	20231121	120844	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15040	160	2	1.08	774293720	51540	37.02	14890	15200	14880	19340	10420	14880	15023.16	4.53	0	27400	15333	15106	14863	14636	14393	15115	14645	69	4460	500	10410	10	1	13804687	2076	33.95	5.14	12	0.37	443.00	2926.00	28200	20230621	-46.67	13590	20231026	10.67	28200	-46.67	20230621	13590	10.67	20231026	28200	-46.67	20230621	13590	10.67	20231026	6.90	N	182360	500	69 억		625630	N	N	76	N	00	N
63	20231121	110840	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15050	170	2	1.14	708413570	47158	33.87	14890	15200	14880	19340	10420	14880	15022.13	4.53	0	26414	15333	15106	14863	14636	14393	15115	14645	69	4460	500	10410	10	1	13804687	2078	33.97	5.14	12	0.34	443.00	2926.00	28200	20230621	-46.63	13590	20231026	10.74	28200	-46.63	20230621	13590	10.74	20231026	28200	-46.63	20230621	13590	10.74	20231026	6.90	N	182360	500	69 억		625630	N	N	76	N	00	N
64	20231121	100819	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15140	260	2	1.75	546764630	36440	26.18	14890	15200	14880	19340	10420	14880	15004.52	4.53	0	21809	15333	15106	14863	14636	14393	15115	14645	69	4460	500	10410	10	1	13804687	2090	34.18	5.17	12	0.26	443.00	2926.00	28200	20230621	-46.31	13590	20231026	11.41	28200	-46.31	20230621	13590	11.41	20231026	28200	-46.31	20230621	13590	11.41	20231026	6.90	N	182360	500	69 억		625630	N	N	76	N	00	N
65	20231121	090833	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14980	100	2	0.67	63245850	4234	3.04	14890	15000	14880	19340	10420	14880	14937.61	4.53	0	2052	15333	15106	14863	14636	14393	15115	14645	69	4460	500	10410	10	1	13804687	2068	33.81	5.12	12	0.03	443.00	2926.00	28200	20230621	-46.88	13590	20231026	10.23	28200	-46.88	20230621	13590	10.23	20231026	28200	-46.88	20230621	13590	10.23	20231026	6.90	N	182360	500	69 억		625630	N	N	76	N	00	N
66	20231120	160837	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14880	0	3	0.00	2033397770	136593	101.84	14880	15090	14620	19340	10420	14880	14886.55	4.63	0	12280	15913	15396	15063	14546	14213	15230	14380	69	4460	500	10410	10	1	13804687	2054	33.59	5.09	12	0.99	443.00	2926.00	28200	20230621	-47.23	13590	20231026	9.49	28200	-47.23	20230621	13590	9.49	20231026	28200	-47.23	20230621	13590	9.49	20231026	6.83	N	182360	500	69 억		638659	N	N	76	N	00	N
67	20231120	150845	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14810	-70	5	-0.47	1952695660	131164	97.79	14880	15090	14620	19340	10420	14880	14887.44	4.63	0	13437	15913	15396	15063	14546	14213	15230	14380	69	4460	500	10410	10	1	13804687	2044	33.43	5.06	12	0.95	443.00	2926.00	28200	20230621	-47.48	13590	20231026	8.98	28200	-47.48	20230621	13590	8.98	20231026	28200	-47.48	20230621	13590	8.98	20231026	6.83	N	182360	500	69 억		638659	N	N	0	N	00	N
68	20231120	140844	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14790	-90	5	-0.60	1727269740	115924	86.43	14880	15090	14620	19340	10420	14880	14900.02	4.63	0	14830	15913	15396	15063	14546	14213	15230	14380	69	4460	500	10410	10	1	13804687	2042	33.39	5.05	12	0.84	443.00	2926.00	28200	20230621	-47.55	13590	20231026	8.83	28200	-47.55	20230621	13590	8.83	20231026	28200	-47.55	20230621	13590	8.83	20231026	6.83	N	182360	500	69 억		638659	N	N	0	N	00	N
69	20231120	130838	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14820	-60	5	-0.40	1457849690	97753	72.88	14880	15090	14620	19340	10420	14880	14913.61	4.63	0	13489	15913	15396	15063	14546	14213	15230	14380	69	4460	500	10410	10	1	13804687	2046	33.45	5.06	12	0.71	443.00	2926.00	28200	20230621	-47.45	13590	20231026	9.05	28200	-47.45	20230621	13590	9.05	20231026	28200	-47.45	20230621	13590	9.05	20231026	6.83	N	182360	500	69 억		638659	N	N	0	N	00	N
70	20231120	120841	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14880	0	3	0.00	1264810980	84710	63.15	14880	15090	14620	19340	10420	14880	14931.07	4.63	0	14692	15913	15396	15063	14546	14213	15230	14380	69	4460	500	10410	10	1	13804687	2054	33.59	5.09	12	0.61	443.00	2926.00	28200	20230621	-47.23	13590	20231026	9.49	28200	-47.23	20230621	13590	9.49	20231026	28200	-47.23	20230621	13590	9.49	20231026	6.83	N	182360	500	69 억		638659	N	N	0	N	00	N
71	20231120	110839	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14980	100	2	0.67	1012814160	67780	50.53	14880	15090	14620	19340	10420	14880	14942.67	4.63	0	19842	15913	15396	15063	14546	14213	15230	14380	69	4460	500	10410	10	1	13804687	2068	33.81	5.12	12	0.49	443.00	2926.00	28200	20230621	-46.88	13590	20231026	10.23	28200	-46.88	20230621	13590	10.23	20231026	28200	-46.88	20230621	13590	10.23	20231026	6.83	N	182360	500	69 억		638659	N	N	0	N	00	N
72	20231120	100835	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15000	120	2	0.81	489976040	32872	24.51	14880	15070	14620	19340	10420	14880	14905.57	4.63	0	10720	15913	15396	15063	14546	14213	15230	14380	69	4460	500	10410	10	1	13804687	2071	33.86	5.13	12	0.24	443.00	2926.00	28200	20230621	-46.81	13590	20231026	10.38	28200	-46.81	20230621	13590	10.38	20231026	28200	-46.81	20230621	13590	10.38	20231026	6.83	N	182360	500	69 억		638659	N	N	0	N	00	N
73	20231120	090844	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14670	-210	5	-1.41	117621490	8005	5.97	14880	14880	14620	19340	10420	14880	14693.50	4.63	0	80	15913	15396	15063	14546	14213	15230	14380	69	4460	500	10410	10	1	13804687	2025	33.12	5.01	12	0.06	443.00	2926.00	28200	20230621	-47.98	13590	20231026	7.95	28200	-47.98	20230621	13590	7.95	20231026	28200	-47.98	20230621	13590	7.95	20231026	6.83	N	182360	500	69 억		638659	N	N	0	N	00	N
74	20231117	160901	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14880	-620	5	-4.00	1998565990	133341	157.97	15530	15580	14730	20150	10850	15500	14988.89	5.05	0	-53162	15820	15660	15530	15370	15240	15595	15305	69	4650	500	10850	10	1	13804687	2054	33.59	5.09	12	0.97	443.00	2926.00	28200	20230621	-47.23	13590	20231026	9.49	28200	-47.23	20230621	13590	9.49	20231026	28200	-47.23	20230621	13590	9.49	20231026	6.75	N	182360	500	69 억		696476	N	N	47	N	00	N
75	20231117	150907	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14870	-630	5	-4.06	1945078780	129742	153.71	15530	15580	14730	20150	10850	15500	14991.90	5.05	0	-51174	15820	15660	15530	15370	15240	15595	15305	69	4650	500	10850	10	1	13804687	2053	33.57	5.08	12	0.94	443.00	2926.00	28200	20230621	-47.27	13590	20231026	9.42	28200	-47.27	20230621	13590	9.42	20231026	28200	-47.27	20230621	13590	9.42	20231026	6.75	N	182360	500	69 억		696476	N	N	47	N	00	N
76	20231117	140902	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14880	-620	5	-4.00	1544482540	102725	121.70	15530	15580	14840	20150	10850	15500	15035.12	5.05	0	-44727	15820	15660	15530	15370	15240	15595	15305	69	4650	500	10850	10	1	13804687	2054	33.59	5.09	12	0.74	443.00	2926.00	28200	20230621	-47.23	13590	20231026	9.49	28200	-47.23	20230621	13590	9.49	20231026	28200	-47.23	20230621	13590	9.49	20231026	6.75	N	182360	500	69 억		696476	N	N	47	N	00	N
77	20231117	130900	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15000	-500	5	-3.23	1281183820	85062	100.77	15530	15580	14840	20150	10850	15500	15061.76	5.05	0	-37768	15820	15660	15530	15370	15240	15595	15305	69	4650	500	10850	10	1	13804687	2071	33.86	5.13	12	0.62	443.00	2926.00	28200	20230621	-46.81	13590	20231026	10.38	28200	-46.81	20230621	13590	10.38	20231026	28200	-46.81	20230621	13590	10.38	20231026	6.75	N	182360	500	69 억		696476	N	N	47	N	00	N
78	20231117	120902	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14860	-640	5	-4.13	1109120810	73535	87.12	15530	15580	14840	20150	10850	15500	15082.90	5.05	0	-32964	15820	15660	15530	15370	15240	15595	15305	69	4650	500	10850	10	1	13804687	2051	33.54	5.08	12	0.53	443.00	2926.00	28200	20230621	-47.30	13590	20231026	9.35	28200	-47.30	20230621	13590	9.35	20231026	28200	-47.30	20230621	13590	9.35	20231026	6.75	N	182360	500	69 억		696476	N	N	47	N	00	N
79	20231117	110906	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14850	-650	5	-4.19	936104100	61896	73.33	15530	15580	14850	20150	10850	15500	15123.82	5.05	0	-27501	15820	15660	15530	15370	15240	15595	15305	69	4650	500	10850	10	1	13804687	2050	33.52	5.08	12	0.45	443.00	2926.00	28200	20230621	-47.34	13590	20231026	9.27	28200	-47.34	20230621	13590	9.27	20231026	28200	-47.34	20230621	13590	9.27	20231026	6.75	N	182360	500	69 억		696476	N	N	47	N	00	N
80	20231117	100903	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15140	-360	5	-2.32	539877660	35486	42.04	15530	15580	15060	20150	10850	15500	15213.82	5.05	0	-19853	15820	15660	15530	15370	15240	15595	15305	69	4650	500	10850	10	1	13804687	2090	34.18	5.17	12	0.26	443.00	2926.00	28200	20230621	-46.31	13590	20231026	11.41	28200	-46.31	20230621	13590	11.41	20231026	28200	-46.31	20230621	13590	11.41	20231026	6.75	N	182360	500	69 억		696476	N	N	47	N	00	N
81	20231117	090904	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15280	-220	5	-1.42	103609820	6714	7.95	15530	15580	15240	20150	10850	15500	15431.91	5.05	0	-5615	15820	15660	15530	15370	15240	15595	15305	69	4650	500	10850	10	1	13804687	2109	34.49	5.22	12	0.05	443.00	2926.00	28200	20230621	-45.82	13590	20231026	12.44	28200	-45.82	20230621	13590	12.44	20231026	28200	-45.82	20230621	13590	12.44	20231026	6.75	N	182360	500	69 억		696476	N	N	47	N	00	N
82	20231116	160902	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15480	50	2	0.32	1250317880	80474	43.56	15510	15690	15400	20050	10810	15430	15536.92	5.11	0	-7897	16096	15762	15246	14912	14396	15930	15080	69	4620	500	10800	10	1	13804687	2137	34.94	5.29	12	0.58	443.00	2926.00	28200	20230621	-45.11	13590	20231026	13.91	28200	-45.11	20230621	13590	13.91	20231026	28200	-45.11	20230621	13590	13.91	20231026	6.79	N	182360	500	69 억		705016	N	N	138	N	00	N
83	20231116	150856	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15470	40	2	0.26	1194645610	76880	41.61	15510	15690	15400	20050	10810	15430	15539.09	5.11	0	-7582	16096	15762	15246	14912	14396	15930	15080	69	4620	500	10800	10	1	13804687	2136	34.92	5.29	12	0.56	443.00	2926.00	28200	20230621	-45.14	13590	20231026	13.83	28200	-45.14	20230621	13590	13.83	20231026	28200	-45.14	20230621	13590	13.83	20231026	6.79	N	182360	500	69 억		705016	N	N	138	N	00	N
84	20231116	140833	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15510	80	2	0.52	1005338070	64622	34.98	15510	15690	15430	20050	10810	15430	15557.21	5.11	0	-769	16096	15762	15246	14912	14396	15930	15080	69	4620	500	10800	10	1	13804687	2141	35.01	5.30	12	0.47	443.00	2926.00	28200	20230621	-45.00	13590	20231026	14.13	28200	-45.00	20230621	13590	14.13	20231026	28200	-45.00	20230621	13590	14.13	20231026	6.79	N	182360	500	69 억		705016	N	N	138	N	00	N
85	20231116	130856	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15610	180	2	1.17	901239040	57926	31.35	15510	15690	15430	20050	10810	15430	15558.45	5.11	0	1996	16096	15762	15246	14912	14396	15930	15080	69	4620	500	10800	10	1	13804687	2155	35.24	5.33	12	0.42	443.00	2926.00	28200	20230621	-44.65	13590	20231026	14.86	28200	-44.65	20230621	13590	14.86	20231026	28200	-44.65	20230621	13590	14.86	20231026	6.79	N	182360	500	69 억		705016	N	N	138	N	00	N
86	20231116	120858	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15560	130	2	0.84	823049980	52906	28.64	15510	15690	15430	20050	10810	15430	15556.84	5.11	0	1965	16096	15762	15246	14912	14396	15930	15080	69	4620	500	10800	10	1	13804687	2148	35.12	5.32	12	0.38	443.00	2926.00	28200	20230621	-44.82	13590	20231026	14.50	28200	-44.82	20230621	13590	14.50	20231026	28200	-44.82	20230621	13590	14.50	20231026	6.79	N	182360	500	69 억		705016	N	N	138	N	00	N
87	20231116	110856	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15560	130	2	0.84	614786800	39576	21.42	15510	15690	15430	20050	10810	15430	15534.33	5.11	0	2771	16096	15762	15246	14912	14396	15930	15080	69	4620	500	10800	10	1	13804687	2148	35.12	5.32	12	0.29	443.00	2926.00	28200	20230621	-44.82	13590	20231026	14.50	28200	-44.82	20230621	13590	14.50	20231026	28200	-44.82	20230621	13590	14.50	20231026	6.79	N	182360	500	69 억		705016	N	N	138	N	00	N
88	20231116	100857	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15470	40	2	0.26	144748050	9332	5.05	15510	15600	15430	20050	10810	15430	15510.94	5.11	0	403	16096	15762	15246	14912	14396	15930	15080	69	4620	500	10800	10	1	13804687	2136	34.92	5.29	12	0.07	443.00	2926.00	28200	20230621	-45.14	13590	20231026	13.83	28200	-45.14	20230621	13590	13.83	20231026	28200	-45.14	20230621	13590	13.83	20231026	6.79	N	182360	500	69 억		705016	N	N	138	N	00	N
89	20231116	090901	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15430	0	3	0.00	0	0	0.00	0	0	0	20050	10810	15430	0.00	5.11	0	0	16096	15762	15246	14912	14396	15930	15080	69	4620	500	10800	10	1	13804687	2130	34.83	5.27	12	0.00	443.00	2926.00	28200	20230621	-45.28	13590	20231026	13.54	28200	-45.28	20230621	13590	13.54	20231026	28200	-45.28	20230621	13590	13.54	20231026	6.79	N	182360	500	69 억		705016	N	N	138	N	00	N
90	20231115	160758	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15430	710	2	4.82	2810672390	184654	194.49	14950	15580	14730	19130	10310	14720	15221.21	4.81	0	40320	14940	14830	14630	14520	14320	14885	14575	69	4410	500	10300	10	1	13804687	2130	34.83	5.27	12	1.34	443.00	2926.00	28200	20230621	-45.28	13590	20231026	13.54	28200	-45.28	20230621	13590	13.54	20231026	28200	-45.28	20230621	13590	13.54	20231026	6.43	N	182360	500	69 억		663480	N	N	138	N	00	N
91	20231115	150912	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15480	760	2	5.16	2729556290	179404	188.96	14950	15580	14730	19130	10310	14720	15214.58	4.81	0	39566	14940	14830	14630	14520	14320	14885	14575	69	4410	500	10300	10	1	13804687	2137	34.94	5.29	12	1.30	443.00	2926.00	28200	20230621	-45.11	13590	20231026	13.91	28200	-45.11	20230621	13590	13.91	20231026	28200	-45.11	20230621	13590	13.91	20231026	6.43	N	182360	500	69 억		663480	N	N	7399	N	00	N
92	20231115	140909	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15460	740	2	5.03	2367667110	156021	164.33	14950	15580	14730	19130	10310	14720	15175.31	4.81	0	41583	14940	14830	14630	14520	14320	14885	14575	69	4410	500	10300	10	1	13804687	2134	34.90	5.28	12	1.13	443.00	2926.00	28200	20230621	-45.18	13590	20231026	13.76	28200	-45.18	20230621	13590	13.76	20231026	28200	-45.18	20230621	13590	13.76	20231026	6.43	N	182360	500	69 억		663480	N	N	7399	N	00	N
93	20231115	130910	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15450	730	2	4.96	2085408910	137738	145.08	14950	15580	14730	19130	10310	14720	15140.40	4.81	0	39663	14940	14830	14630	14520	14320	14885	14575	69	4410	500	10300	10	1	13804687	2133	34.88	5.28	12	1.00	443.00	2926.00	28200	20230621	-45.21	13590	20231026	13.69	28200	-45.21	20230621	13590	13.69	20231026	28200	-45.21	20230621	13590	13.69	20231026	6.43	N	182360	500	69 억		663480	N	N	7399	N	00	N
94	20231115	120912	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15450	730	2	4.96	1843897100	122156	128.67	14950	15510	14730	19130	10310	14720	15094.61	4.81	0	34832	14940	14830	14630	14520	14320	14885	14575	69	4410	500	10300	10	1	13804687	2133	34.88	5.28	12	0.88	443.00	2926.00	28200	20230621	-45.21	13590	20231026	13.69	28200	-45.21	20230621	13590	13.69	20231026	28200	-45.21	20230621	13590	13.69	20231026	6.43	N	182360	500	69 억		663480	N	N	7399	N	00	N
95	20231115	110922	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15090	370	2	2.51	1041429720	69767	73.48	14950	15110	14730	19130	10310	14720	14927.25	4.81	0	24270	14940	14830	14630	14520	14320	14885	14575	69	4410	500	10300	10	1	13804687	2083	34.06	5.16	12	0.51	443.00	2926.00	28200	20230621	-46.49	13590	20231026	11.04	28200	-46.49	20230621	13590	11.04	20231026	28200	-46.49	20230621	13590	11.04	20231026	6.43	N	182360	500	69 억		663480	N	N	7399	N	00	N
96	20231115	100915	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14990	270	2	1.83	715647640	48087	50.65	14950	15040	14730	19130	10310	14720	14882.35	4.81	0	9733	14940	14830	14630	14520	14320	14885	14575	69	4410	500	10300	10	1	13804687	2069	33.84	5.12	12	0.35	443.00	2926.00	28200	20230621	-46.84	13590	20231026	10.30	28200	-46.84	20230621	13590	10.30	20231026	28200	-46.84	20230621	13590	10.30	20231026	6.43	N	182360	500	69 억		663480	N	N	7399	N	00	N
97	20231115	090904	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14850	130	2	0.88	259574890	17408	18.34	14950	15040	14760	19130	10310	14720	14911.24	4.81	0	3217	14940	14830	14630	14520	14320	14885	14575	69	4410	500	10300	10	1	13804687	2050	33.52	5.08	12	0.13	443.00	2926.00	28200	20230621	-47.34	13590	20231026	9.27	28200	-47.34	20230621	13590	9.27	20231026	28200	-47.34	20230621	13590	9.27	20231026	6.43	N	182360	500	69 억		663480	N	N	7399	N	00	N
98	20231114	160853	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14720	220	2	1.52	1385206750	94831	65.61	14430	14740	14430	18850	10150	14500	14607.04	4.64	0	20204	15513	15006	14663	14156	13813	14835	13985	69	4350	500	10150	10	1	13804687	2032	33.23	5.03	12	0.69	443.00	2926.00	28200	20230621	-47.80	13590	20231026	8.31	28200	-47.80	20230621	13590	8.31	20231026	28200	-47.80	20230621	13590	8.31	20231026	6.31	N	182360	500	69 억		640589	N	N	7399	N	00	N
99	20231114	150857	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14670	170	2	1.17	1310858040	89772	62.11	14430	14740	14430	18850	10150	14500	14602.08	4.64	0	18876	15513	15006	14663	14156	13813	14835	13985	69	4350	500	10150	10	1	13804687	2025	33.12	5.01	12	0.65	443.00	2926.00	28200	20230621	-47.98	13590	20231026	7.95	28200	-47.98	20230621	13590	7.95	20231026	28200	-47.98	20230621	13590	7.95	20231026	6.31	N	182360	500	69 억		640589	N	N	8765	N	00	N
100	20231114	140855	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14620	120	2	0.83	1156917190	79235	54.82	14430	14740	14430	18850	10150	14500	14601.09	4.64	0	17965	15513	15006	14663	14156	13813	14835	13985	69	4350	500	10150	10	1	13804687	2018	33.00	5.00	12	0.57	443.00	2926.00	28200	20230621	-48.16	13590	20231026	7.58	28200	-48.16	20230621	13590	7.58	20231026	28200	-48.16	20230621	13590	7.58	20231026	6.31	N	182360	500	69 억		640589	N	N	8765	N	00	N
101	20231114	130857	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14740	240	2	1.66	1039790050	71265	49.30	14430	14740	14430	18850	10150	14500	14590.47	4.64	0	20669	15513	15006	14663	14156	13813	14835	13985	69	4350	500	10150	10	1	13804687	2035	33.27	5.04	12	0.52	443.00	2926.00	28200	20230621	-47.73	13590	20231026	8.46	28200	-47.73	20230621	13590	8.46	20231026	28200	-47.73	20230621	13590	8.46	20231026	6.31	N	182360	500	69 억		640589	N	N	8765	N	00	N
102	20231114	120859	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14600	100	2	0.69	882365880	60553	41.89	14430	14680	14430	18850	10150	14500	14571.79	4.64	0	18581	15513	15006	14663	14156	13813	14835	13985	69	4350	500	10150	10	1	13804687	2015	32.96	4.99	12	0.44	443.00	2926.00	28200	20230621	-48.23	13590	20231026	7.43	28200	-48.23	20230621	13590	7.43	20231026	28200	-48.23	20230621	13590	7.43	20231026	6.31	N	182360	500	69 억		640589	N	N	8765	N	00	N
103	20231114	110908	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14550	50	2	0.34	668191700	45893	31.75	14430	14680	14430	18850	10150	14500	14559.77	4.64	0	17189	15513	15006	14663	14156	13813	14835	13985	69	4350	500	10150	10	1	13804687	2009	32.84	4.97	12	0.33	443.00	2926.00	28200	20230621	-48.40	13590	20231026	7.06	28200	-48.40	20230621	13590	7.06	20231026	28200	-48.40	20230621	13590	7.06	20231026	6.31	N	182360	500	69 억		640589	N	N	8765	N	00	N
104	20231114	100858	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14500	0	3	0.00	542917570	37274	25.79	14430	14680	14430	18850	10150	14500	14565.58	4.64	0	19054	15513	15006	14663	14156	13813	14835	13985	69	4350	500	10150	10	1	13804687	2002	32.73	4.96	12	0.27	443.00	2926.00	28200	20230621	-48.58	13590	20231026	6.70	28200	-48.58	20230621	13590	6.70	20231026	28200	-48.58	20230621	13590	6.70	20231026	6.31	N	182360	500	69 억		640589	N	N	8765	N	00	N
105	20231114	090849	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14510	10	2	0.07	54954800	3781	2.62	14430	14650	14430	18850	10150	14500	14534.46	4.64	0	1488	15513	15006	14663	14156	13813	14835	13985	69	4350	500	10150	10	1	13804687	2003	32.75	4.96	12	0.03	443.00	2926.00	28200	20230621	-48.55	13590	20231026	6.77	28200	-48.55	20230621	13590	6.77	20231026	28200	-48.55	20230621	13590	6.77	20231026	6.31	N	182360	500	69 억		640589	N	N	8765	N	00	N
106	20231113	160842	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14500	-290	5	-1.96	2110258090	144235	59.66	14930	15170	14320	19220	10360	14790	14630.79	4.63	0	1301	15850	15320	14970	14440	14090	15145	14265	69	4430	500	10350	10	1	13804687	2002	32.73	4.96	12	1.04	443.00	2926.00	28200	20230621	-48.58	13590	20231026	6.70	28200	-48.58	20230621	13590	6.70	20231026	28200	-48.58	20230621	13590	6.70	20231026	6.32	N	182360	500	69 억		639291	N	N	8765	N	00	N
107	20231113	150839	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14480	-310	5	-2.10	1975480330	134904	55.80	14930	15170	14470	19220	10360	14790	14643.60	4.63	0	1877	15850	15320	14970	14440	14090	15145	14265	69	4430	500	10350	10	1	13804687	1999	32.69	4.95	12	0.98	443.00	2926.00	28200	20230621	-48.65	13590	20231026	6.55	28200	-48.65	20230621	13590	6.55	20231026	28200	-48.65	20230621	13590	6.55	20231026	6.32	N	182360	500	69 억		639291	N	N	88	N	00	N
108	20231113	140839	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14550	-240	5	-1.62	1828780710	124791	51.62	14930	15170	14500	19220	10360	14790	14654.75	4.63	0	2413	15850	15320	14970	14440	14090	15145	14265	69	4430	500	10350	10	1	13804687	2009	32.84	4.97	12	0.90	443.00	2926.00	28200	20230621	-48.40	13590	20231026	7.06	28200	-48.40	20230621	13590	7.06	20231026	28200	-48.40	20230621	13590	7.06	20231026	6.32	N	182360	500	69 억		639291	N	N	88	N	00	N
109	20231113	130836	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14520	-270	5	-1.83	1047989340	71063	29.39	14930	15170	14510	19220	10360	14790	14747.33	4.63	0	1226	15850	15320	14970	14440	14090	15145	14265	69	4430	500	10350	10	1	13804687	2004	32.78	4.96	12	0.51	443.00	2926.00	28200	20230621	-48.51	13590	20231026	6.84	28200	-48.51	20230621	13590	6.84	20231026	28200	-48.51	20230621	13590	6.84	20231026	6.32	N	182360	500	69 억		639291	N	N	88	N	00	N
110	20231113	120839	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14570	-220	5	-1.49	832286060	56231	23.26	14930	15170	14560	19220	10360	14790	14801.20	4.63	0	1250	15850	15320	14970	14440	14090	15145	14265	69	4430	500	10350	10	1	13804687	2011	32.89	4.98	12	0.41	443.00	2926.00	28200	20230621	-48.33	13590	20231026	7.21	28200	-48.33	20230621	13590	7.21	20231026	28200	-48.33	20230621	13590	7.21	20231026	6.32	N	182360	500	69 억		639291	N	N	88	N	00	N
111	20231113	110835	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14730	-60	5	-0.41	634145540	42694	17.66	14930	15170	14610	19220	10360	14790	14853.27	4.63	0	3128	15850	15320	14970	14440	14090	15145	14265	69	4430	500	10350	10	1	13804687	2033	33.25	5.03	12	0.31	443.00	2926.00	28200	20230621	-47.77	13590	20231026	8.39	28200	-47.77	20230621	13590	8.39	20231026	28200	-47.77	20230621	13590	8.39	20231026	6.32	N	182360	500	69 억		639291	N	N	88	N	00	N
112	20231113	100833	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14740	-50	5	-0.34	495620730	33279	13.77	14930	15170	14610	19220	10360	14790	14892.90	4.63	0	2733	15850	15320	14970	14440	14090	15145	14265	69	4430	500	10350	10	1	13804687	2035	33.27	5.04	12	0.24	443.00	2926.00	28200	20230621	-47.73	13590	20231026	8.46	28200	-47.73	20230621	13590	8.46	20231026	28200	-47.73	20230621	13590	8.46	20231026	6.32	N	182360	500	69 억		639291	N	N	88	N	00	N
113	20231113	090840	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14970	180	2	1.22	219728890	14574	6.03	14930	15170	14920	19220	10360	14790	15076.79	4.63	0	3955	15850	15320	14970	14440	14090	15145	14265	69	4430	500	10350	10	1	13804687	2067	33.79	5.12	12	0.11	443.00	2926.00	28200	20230621	-46.91	13590	20231026	10.15	28200	-46.91	20230621	13590	10.15	20231026	28200	-46.91	20230621	13590	10.15	20231026	6.32	N	182360	500	69 억		639291	N	N	88	N	00	N
114	20231110	160853	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14790	20	2	0.14	3623300160	241001	266.87	15370	15500	14620	19200	10340	14770	15035.10	5.21	0	-64599	15116	14942	14706	14532	14296	15030	14620	69	4430	500	10330	10	1	13804687	2042	33.39	5.05	12	1.75	443.00	2926.00	28200	20230621	-47.55	13590	20231026	8.83	28200	-47.55	20230621	13590	8.83	20231026	28200	-47.55	20230621	13590	8.83	20231026	6.38	N	182360	500	69 억		719524	N	N	88	N	00	N
115	20231110	150854	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14670	-100	5	-0.68	3492642690	232148	257.06	15370	15500	14620	19200	10340	14770	15044.90	5.21	0	-70206	15116	14942	14706	14532	14296	15030	14620	69	4430	500	10330	10	1	13804687	2025	33.12	5.01	12	1.68	443.00	2926.00	28200	20230621	-47.98	13590	20231026	7.95	28200	-47.98	20230621	13590	7.95	20231026	28200	-47.98	20230621	13590	7.95	20231026	6.38	N	182360	500	69 억		719524	N	N	17	N	00	N
116	20231110	140844	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14820	50	2	0.34	3088953730	204708	226.68	15370	15500	14700	19200	10340	14770	15089.56	5.21	0	-73784	15116	14942	14706	14532	14296	15030	14620	69	4430	500	10330	10	1	13804687	2046	33.45	5.06	12	1.48	443.00	2926.00	28200	20230621	-47.45	13590	20231026	9.05	28200	-47.45	20230621	13590	9.05	20231026	28200	-47.45	20230621	13590	9.05	20231026	6.38	N	182360	500	69 억		719524	N	N	17	N	00	N
117	20231110	130845	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14830	60	2	0.41	2842334220	188038	208.22	15370	15500	14770	19200	10340	14770	15115.74	5.21	0	-70554	15116	14942	14706	14532	14296	15030	14620	69	4430	500	10330	10	1	13804687	2047	33.48	5.07	12	1.36	443.00	2926.00	28200	20230621	-47.41	13590	20231026	9.12	28200	-47.41	20230621	13590	9.12	20231026	28200	-47.41	20230621	13590	9.12	20231026	6.38	N	182360	500	69 억		719524	N	N	17	N	00	N
118	20231110	120849	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14820	50	2	0.34	2678084070	176947	195.94	15370	15500	14780	19200	10340	14770	15134.95	5.21	0	-68277	15116	14942	14706	14532	14296	15030	14620	69	4430	500	10330	10	1	13804687	2046	33.45	5.06	12	1.28	443.00	2926.00	28200	20230621	-47.45	13590	20231026	9.05	28200	-47.45	20230621	13590	9.05	20231026	28200	-47.45	20230621	13590	9.05	20231026	6.38	N	182360	500	69 억		719524	N	N	17	N	00	N
119	20231110	110835	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15000	230	2	1.56	2376454510	156703	173.52	15370	15500	14870	19200	10340	14770	15165.34	5.21	0	-63809	15116	14942	14706	14532	14296	15030	14620	69	4430	500	10330	10	1	13804687	2071	33.86	5.13	12	1.14	443.00	2926.00	28200	20230621	-46.81	13590	20231026	10.38	28200	-46.81	20230621	13590	10.38	20231026	28200	-46.81	20230621	13590	10.38	20231026	6.38	N	182360	500	69 억		719524	N	N	17	N	00	N
120	20231110	100845	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14950	180	2	1.22	2066306480	135931	150.52	15370	15500	14920	19200	10340	14770	15201.14	5.21	0	-58075	15116	14942	14706	14532	14296	15030	14620	69	4430	500	10330	10	1	13804687	2064	33.75	5.11	12	0.98	443.00	2926.00	28200	20230621	-46.99	13590	20231026	10.01	28200	-46.99	20230621	13590	10.01	20231026	28200	-46.99	20230621	13590	10.01	20231026	6.38	N	182360	500	69 억		719524	N	N	17	N	00	N
121	20231110	090830	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15260	490	2	3.32	1161722810	75866	84.01	15370	15500	15110	19200	10340	14770	15312.83	5.21	0	-25165	15116	14942	14706	14532	14296	15030	14620	69	4430	500	10330	10	1	13804687	2107	34.45	5.22	12	0.55	443.00	2926.00	28200	20230621	-45.89	13590	20231026	12.29	28200	-45.89	20230621	13590	12.29	20231026	28200	-45.89	20230621	13590	12.29	20231026	6.38	N	182360	500	69 억		719524	N	N	17	N	00	N
122	20231109	160824	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14770	20	2	0.14	1061710060	72475	86.73	14750	14880	14470	19170	10330	14750	14648.77	5.26	0	6137	15330	15040	14810	14520	14290	15185	14665	69	4420	500	10320	10	1	13804687	2039	33.34	5.05	12	0.53	443.00	2926.00	28200	20230621	-47.62	13590	20231026	8.68	28200	-47.62	20230621	13590	8.68	20231026	28200	-47.62	20230621	13590	8.68	20231026	6.36	N	182360	500	69 억		726607	N	N	17	N	00	N
123	20231109	150823	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14760	10	2	0.07	992513650	67782	81.12	14750	14880	14470	19170	10330	14750	14642.73	5.26	0	6505	15330	15040	14810	14520	14290	15185	14665	69	4420	500	10320	10	1	13804687	2038	33.32	5.04	12	0.49	443.00	2926.00	28200	20230621	-47.66	13590	20231026	8.61	28200	-47.66	20230621	13590	8.61	20231026	28200	-47.66	20230621	13590	8.61	20231026	6.36	N	182360	500	69 억		726607	N	N	88	N	00	N
124	20231109	140820	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14700	-50	5	-0.34	896710960	61261	73.31	14750	14880	14470	19170	10330	14750	14637.55	5.26	0	4628	15330	15040	14810	14520	14290	15185	14665	69	4420	500	10320	10	1	13804687	2029	33.18	5.02	12	0.44	443.00	2926.00	28200	20230621	-47.87	13590	20231026	8.17	28200	-47.87	20230621	13590	8.17	20231026	28200	-47.87	20230621	13590	8.17	20231026	6.36	N	182360	500	69 억		726607	N	N	88	N	00	N
125	20231109	130824	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14800	50	2	0.34	801920530	54852	65.64	14750	14880	14470	19170	10330	14750	14619.71	5.26	0	4838	15330	15040	14810	14520	14290	15185	14665	69	4420	500	10320	10	1	13804687	2043	33.41	5.06	12	0.40	443.00	2926.00	28200	20230621	-47.52	13590	20231026	8.90	28200	-47.52	20230621	13590	8.90	20231026	28200	-47.52	20230621	13590	8.90	20231026	6.36	N	182360	500	69 억		726607	N	N	88	N	00	N
126	20231109	120827	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14630	-120	5	-0.81	549647020	37721	45.14	14750	14750	14470	19170	10330	14750	14571.38	5.26	0	-5487	15330	15040	14810	14520	14290	15185	14665	69	4420	500	10320	10	1	13804687	2020	33.02	5.00	12	0.27	443.00	2926.00	28200	20230621	-48.12	13590	20231026	7.65	28200	-48.12	20230621	13590	7.65	20231026	28200	-48.12	20230621	13590	7.65	20231026	6.36	N	182360	500	69 억		726607	N	N	88	N	00	N
127	20231109	110823	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14680	-70	5	-0.47	501983370	34462	41.24	14750	14750	14470	19170	10330	14750	14566.29	5.26	0	-6210	15330	15040	14810	14520	14290	15185	14665	69	4420	500	10320	10	1	13804687	2027	33.14	5.02	12	0.25	443.00	2926.00	28200	20230621	-47.94	13590	20231026	8.02	28200	-47.94	20230621	13590	8.02	20231026	28200	-47.94	20230621	13590	8.02	20231026	6.36	N	182360	500	69 억		726607	N	N	88	N	00	N
128	20231109	100819	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14490	-260	5	-1.76	393754290	27033	32.35	14750	14750	14470	19170	10330	14750	14565.69	5.26	0	-8957	15330	15040	14810	14520	14290	15185	14665	69	4420	500	10320	10	1	13804687	2000	32.71	4.95	12	0.20	443.00	2926.00	28200	20230621	-48.62	13590	20231026	6.62	28200	-48.62	20230621	13590	6.62	20231026	28200	-48.62	20230621	13590	6.62	20231026	6.36	N	182360	500	69 억		726607	N	N	88	N	00	N
129	20231109	090825	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14620	-130	5	-0.88	112470010	7686	9.20	14750	14750	14540	19170	10330	14750	14633.10	5.26	0	-2431	15330	15040	14810	14520	14290	15185	14665	69	4420	500	10320	10	1	13804687	2018	33.00	5.00	12	0.06	443.00	2926.00	28200	20230621	-48.16	13590	20231026	7.58	28200	-48.16	20230621	13590	7.58	20231026	28200	-48.16	20230621	13590	7.58	20231026	6.36	N	182360	500	69 억		726607	N	N	88	N	00	N
130	20231108	160815	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14750	50	2	0.34	1240947190	83256	87.54	14700	15100	14580	19110	10290	14700	14906.45	5.22	0	22915	15146	14922	14696	14472	14246	14810	14360	69	4410	500	10290	10	1	13804687	2036	33.30	5.04	12	0.60	443.00	2926.00	28200	20230621	-47.70	13590	20231026	8.54	28200	-47.70	20230621	13590	8.54	20231026	28200	-47.70	20230621	13590	8.54	20231026	6.32	N	182360	500	69 억		721265	N	N	88	N	00	N
131	20231108	150821	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14800	100	2	0.68	1195319960	80169	84.30	14700	15100	14580	19110	10290	14700	14910.01	5.22	0	22312	15146	14922	14696	14472	14246	14810	14360	69	4410	500	10290	10	1	13804687	2043	33.41	5.06	12	0.58	443.00	2926.00	28200	20230621	-47.52	13590	20231026	8.90	28200	-47.52	20230621	13590	8.90	20231026	28200	-47.52	20230621	13590	8.90	20231026	6.32	N	182360	500	69 억		721265	N	N	970	N	00	N
132	20231108	140816	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14900	200	2	1.36	1022924240	68503	72.03	14700	15100	14580	19110	10290	14700	14932.55	5.22	0	24729	15146	14922	14696	14472	14246	14810	14360	69	4410	500	10290	10	1	13804687	2057	33.63	5.09	12	0.50	443.00	2926.00	28200	20230621	-47.16	13590	20231026	9.64	28200	-47.16	20230621	13590	9.64	20231026	28200	-47.16	20230621	13590	9.64	20231026	6.32	N	182360	500	69 억		721265	N	N	970	N	00	N
133	20231108	130814	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14960	260	2	1.77	930557120	62308	65.52	14700	15100	14580	19110	10290	14700	14934.80	5.22	0	26402	15146	14922	14696	14472	14246	14810	14360	69	4410	500	10290	10	1	13804687	2065	33.77	5.11	12	0.45	443.00	2926.00	28200	20230621	-46.95	13590	20231026	10.08	28200	-46.95	20230621	13590	10.08	20231026	28200	-46.95	20230621	13590	10.08	20231026	6.32	N	182360	500	69 억		721265	N	N	970	N	00	N
134	20231108	120810	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15030	330	2	2.24	896955750	60063	63.16	14700	15100	14580	19110	10290	14700	14933.59	5.22	0	25980	15146	14922	14696	14472	14246	14810	14360	69	4410	500	10290	10	1	13804687	2075	33.93	5.14	12	0.44	443.00	2926.00	28200	20230621	-46.70	13590	20231026	10.60	28200	-46.70	20230621	13590	10.60	20231026	28200	-46.70	20230621	13590	10.60	20231026	6.32	N	182360	500	69 억		721265	N	N	970	N	00	N
135	20231108	110818	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14940	240	2	1.63	803979430	53888	56.66	14700	15090	14580	19110	10290	14700	14919.46	5.22	0	21771	15146	14922	14696	14472	14246	14810	14360	69	4410	500	10290	10	1	13804687	2062	33.72	5.11	12	0.39	443.00	2926.00	28200	20230621	-47.02	13590	20231026	9.93	28200	-47.02	20230621	13590	9.93	20231026	28200	-47.02	20230621	13590	9.93	20231026	6.32	N	182360	500	69 억		721265	N	N	970	N	00	N
136	20231108	100817	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14950	250	2	1.70	651043300	43671	45.92	14700	15090	14580	19110	10290	14700	14907.92	5.22	0	21531	15146	14922	14696	14472	14246	14810	14360	69	4410	500	10290	10	1	13804687	2064	33.75	5.11	12	0.32	443.00	2926.00	28200	20230621	-46.99	13590	20231026	10.01	28200	-46.99	20230621	13590	10.01	20231026	28200	-46.99	20230621	13590	10.01	20231026	6.32	N	182360	500	69 억		721265	N	N	970	N	00	N
137	20231108	090813	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14720	20	2	0.14	206161430	13976	14.70	14700	14850	14580	19110	10290	14700	14751.11	5.22	0	7645	15146	14922	14696	14472	14246	14810	14360	69	4410	500	10290	10	1	13804687	2032	33.23	5.03	12	0.10	443.00	2926.00	28200	20230621	-47.80	13590	20231026	8.31	28200	-47.80	20230621	13590	8.31	20231026	28200	-47.80	20230621	13590	8.31	20231026	6.32	N	182360	500	69 억		721265	N	N	970	N	00	N
138	20231107	160816	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14700	-270	5	-1.80	1388514210	94828	67.48	14920	14920	14470	19460	10480	14970	14642.17	5.33	0	2216	15690	15330	14990	14630	14290	15160	14460	69	4490	500	10470	10	1	13804687	2029	33.18	5.02	12	0.69	443.00	2926.00	28200	20230621	-47.87	13590	20231026	8.17	28200	-47.87	20230621	13590	8.17	20231026	28200	-47.87	20230621	13590	8.17	20231026	6.31	N	182360	500	69 억		736109	N	N	970	N	00	N
139	20231107	150817	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14630	-340	5	-2.27	1289287570	88060	62.66	14920	14920	14470	19460	10480	14970	14640.78	5.33	0	1665	15690	15330	14990	14630	14290	15160	14460	69	4490	500	10470	10	1	13804687	2020	33.02	5.00	12	0.64	443.00	2926.00	28200	20230621	-48.12	13590	20231026	7.65	28200	-48.12	20230621	13590	7.65	20231026	28200	-48.12	20230621	13590	7.65	20231026	6.31	N	182360	500	69 억		736109	N	N	467	N	00	N
140	20231107	140821	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14600	-370	5	-2.47	1201335480	82034	58.38	14920	14920	14470	19460	10480	14970	14644.12	5.33	0	-889	15690	15330	14990	14630	14290	15160	14460	69	4490	500	10470	10	1	13804687	2015	32.96	4.99	12	0.59	443.00	2926.00	28200	20230621	-48.23	13590	20231026	7.43	28200	-48.23	20230621	13590	7.43	20231026	28200	-48.23	20230621	13590	7.43	20231026	6.31	N	182360	500	69 억		736109	N	N	467	N	00	N
141	20231107	130819	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14610	-360	5	-2.40	1053178640	71854	51.13	14920	14920	14470	19460	10480	14970	14656.94	5.33	0	-6750	15690	15330	14990	14630	14290	15160	14460	69	4490	500	10470	10	1	13804687	2017	32.98	4.99	12	0.52	443.00	2926.00	28200	20230621	-48.19	13590	20231026	7.51	28200	-48.19	20230621	13590	7.51	20231026	28200	-48.19	20230621	13590	7.51	20231026	6.31	N	182360	500	69 억		736109	N	N	467	N	00	N
142	20231107	120814	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14560	-410	5	-2.74	981652790	66937	47.63	14920	14920	14470	19460	10480	14970	14665.05	5.33	0	-4665	15690	15330	14990	14630	14290	15160	14460	69	4490	500	10470	10	1	13804687	2010	32.87	4.98	12	0.48	443.00	2926.00	28200	20230621	-48.37	13590	20231026	7.14	28200	-48.37	20230621	13590	7.14	20231026	28200	-48.37	20230621	13590	7.14	20231026	6.31	N	182360	500	69 억		736109	N	N	467	N	00	N
143	20231107	110814	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14730	-240	5	-1.60	809297570	55138	39.24	14920	14920	14470	19460	10480	14970	14677.35	5.33	0	2023	15690	15330	14990	14630	14290	15160	14460	69	4490	500	10470	10	1	13804687	2033	33.25	5.03	12	0.40	443.00	2926.00	28200	20230621	-47.77	13590	20231026	8.39	28200	-47.77	20230621	13590	8.39	20231026	28200	-47.77	20230621	13590	8.39	20231026	6.31	N	182360	500	69 억		736109	N	N	467	N	00	N
144	20231107	100824	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14700	-270	5	-1.80	682713790	46522	33.10	14920	14920	14470	19460	10480	14970	14674.69	5.33	0	-666	15690	15330	14990	14630	14290	15160	14460	69	4490	500	10470	10	1	13804687	2029	33.18	5.02	12	0.34	443.00	2926.00	28200	20230621	-47.87	13590	20231026	8.17	28200	-47.87	20230621	13590	8.17	20231026	28200	-47.87	20230621	13590	8.17	20231026	6.31	N	182360	500	69 억		736109	N	N	467	N	00	N
145	20231107	090804	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14620	-350	5	-2.34	288086400	19718	14.03	14920	14920	14470	19460	10480	14970	14609.21	5.33	0	-2644	15690	15330	14990	14630	14290	15160	14460	69	4490	500	10470	10	1	13804687	2018	33.00	5.00	12	0.14	443.00	2926.00	28200	20230621	-48.16	13590	20231026	7.58	28200	-48.16	20230621	13590	7.58	20231026	28200	-48.16	20230621	13590	7.58	20231026	6.31	N	182360	500	69 억		736109	N	N	467	N	00	N
146	20231106	160757	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14970	70	2	0.47	2081017610	138270	162.24	14980	15350	14650	19370	10430	14900	15050.57	5.28	0	4871	15240	15070	14840	14670	14440	14955	14555	69	4470	500	10430	10	1	13804687	2067	33.79	5.12	12	1.00	443.00	2926.00	28200	20230621	-46.91	13590	20231026	10.15	28200	-46.91	20230621	13590	10.15	20231026	28200	-46.91	20230621	13590	10.15	20231026	6.35	N	182360	500	69 억		728787	N	N	464	N	00	N
147	20231106	150801	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14890	-10	5	-0.07	1929501320	128126	150.34	14980	15350	14650	19370	10430	14900	15059.40	5.28	0	2774	15240	15070	14840	14670	14440	14955	14555	69	4470	500	10430	10	1	13804687	2056	33.61	5.09	12	0.93	443.00	2926.00	28200	20230621	-47.20	13590	20231026	9.57	28200	-47.20	20230621	13590	9.57	20231026	28200	-47.20	20230621	13590	9.57	20231026	6.35	N	182360	500	69 억		728787	N	N	125	N	00	N
148	20231106	140757	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15040	140	2	0.94	1349496000	89306	104.79	14980	15350	14650	19370	10430	14900	15110.92	5.28	0	2247	15240	15070	14840	14670	14440	14955	14555	69	4470	500	10430	10	1	13804687	2076	33.95	5.14	12	0.65	443.00	2926.00	28200	20230621	-46.67	13590	20231026	10.67	28200	-46.67	20230621	13590	10.67	20231026	28200	-46.67	20230621	13590	10.67	20231026	6.35	N	182360	500	69 억		728787	N	N	125	N	00	N
149	20231106	130805	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15250	350	2	2.35	1102077660	72986	85.64	14980	15350	14650	19370	10430	14900	15099.85	5.28	0	9883	15240	15070	14840	14670	14440	14955	14555	69	4470	500	10430	10	1	13804687	2105	34.42	5.21	12	0.53	443.00	2926.00	28200	20230621	-45.92	13590	20231026	12.21	28200	-45.92	20230621	13590	12.21	20231026	28200	-45.92	20230621	13590	12.21	20231026	6.35	N	182360	500	69 억		728787	N	N	125	N	00	N
150	20231106	120802	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15270	370	2	2.48	993296230	65846	77.26	14980	15350	14650	19370	10430	14900	15085.14	5.28	0	9926	15240	15070	14840	14670	14440	14955	14555	69	4470	500	10430	10	1	13804687	2108	34.47	5.22	12	0.48	443.00	2926.00	28200	20230621	-45.85	13590	20231026	12.36	28200	-45.85	20230621	13590	12.36	20231026	28200	-45.85	20230621	13590	12.36	20231026	6.35	N	182360	500	69 억		728787	N	N	125	N	00	N
151	20231106	110801	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15190	290	2	1.95	764880050	50893	59.72	14980	15240	14650	19370	10430	14900	15029.18	5.28	0	5131	15240	15070	14840	14670	14440	14955	14555	69	4470	500	10430	10	1	13804687	2097	34.29	5.19	12	0.37	443.00	2926.00	28200	20230621	-46.13	13590	20231026	11.77	28200	-46.13	20230621	13590	11.77	20231026	28200	-46.13	20230621	13590	11.77	20231026	6.35	N	182360	500	69 억		728787	N	N	125	N	00	N
152	20231106	100739	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15100	200	2	1.34	445742820	29859	35.04	14980	15130	14650	19370	10430	14900	14928.26	5.28	0	4812	15240	15070	14840	14670	14440	14955	14555	69	4470	500	10430	10	1	13804687	2085	34.09	5.16	12	0.22	443.00	2926.00	28200	20230621	-46.45	13590	20231026	11.11	28200	-46.45	20230621	13590	11.11	20231026	28200	-46.45	20230621	13590	11.11	20231026	6.35	N	182360	500	69 억		728787	N	N	125	N	00	N
153	20231106	090801	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14870	-30	5	-0.20	134438430	8988	10.55	14980	15030	14870	19370	10430	14900	14957.55	5.28	0	-1408	15240	15070	14840	14670	14440	14955	14555	69	4470	500	10430	10	1	13804687	2053	33.57	5.08	12	0.07	443.00	2926.00	28200	20230621	-47.27	13590	20231026	9.42	28200	-47.27	20230621	13590	9.42	20231026	28200	-47.27	20230621	13590	9.42	20231026	6.35	N	182360	500	69 억		728787	N	N	125	N	00	N
154	20231103	160752	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14900	40	2	0.27	1252067310	84856	100.03	14910	15010	14610	19310	10410	14860	14755.18	5.22	0	5736	15360	15110	14920	14670	14480	15235	14795	69	4450	500	10400	10	1	13804687	2057	33.63	5.09	12	0.61	443.00	2926.00	28200	20230621	-47.16	13590	20231026	9.64	28200	-47.16	20230621	13590	9.64	20231026	28200	-47.16	20230621	13590	9.64	20231026	6.36	N	182360	500	69 억		720675	N	N	125	N	00	N
155	20231103	150749	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14840	-20	5	-0.13	1163823090	78924	93.04	14910	15010	14610	19310	10410	14860	14746.12	5.22	0	5807	15360	15110	14920	14670	14480	15235	14795	69	4450	500	10400	10	1	13804687	2049	33.50	5.07	12	0.57	443.00	2926.00	28200	20230621	-47.38	13590	20231026	9.20	28200	-47.38	20230621	13590	9.20	20231026	28200	-47.38	20230621	13590	9.20	20231026	6.36	N	182360	500	69 억		720675	N	N	134	N	00	N
156	20231103	140748	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14670	-190	5	-1.28	804119860	54533	64.28	14910	15010	14610	19310	10410	14860	14745.56	5.22	0	-5396	15360	15110	14920	14670	14480	15235	14795	69	4450	500	10400	10	1	13804687	2025	33.12	5.01	12	0.40	443.00	2926.00	28200	20230621	-47.98	13590	20231026	7.95	28200	-47.98	20230621	13590	7.95	20231026	28200	-47.98	20230621	13590	7.95	20231026	6.36	N	182360	500	69 억		720675	N	N	134	N	00	N
157	20231103	130749	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14640	-220	5	-1.48	680157140	46076	54.31	14910	15010	14640	19310	10410	14860	14761.64	5.22	0	-7022	15360	15110	14920	14670	14480	15235	14795	69	4450	500	10400	10	1	13804687	2021	33.05	5.00	12	0.33	443.00	2926.00	28200	20230621	-48.09	13590	20231026	7.73	28200	-48.09	20230621	13590	7.73	20231026	28200	-48.09	20230621	13590	7.73	20231026	6.36	N	182360	500	69 억		720675	N	N	134	N	00	N
158	20231103	120747	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14720	-140	5	-0.94	553223020	37427	44.12	14910	15010	14700	19310	10410	14860	14781.39	5.22	0	-6336	15360	15110	14920	14670	14480	15235	14795	69	4450	500	10400	10	1	13804687	2032	33.23	5.03	12	0.27	443.00	2926.00	28200	20230621	-47.80	13590	20231026	8.31	28200	-47.80	20230621	13590	8.31	20231026	28200	-47.80	20230621	13590	8.31	20231026	6.36	N	182360	500	69 억		720675	N	N	134	N	00	N
159	20231103	110755	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14770	-90	5	-0.61	324597830	21911	25.83	14910	15010	14700	19310	10410	14860	14814.38	5.22	0	-4859	15360	15110	14920	14670	14480	15235	14795	69	4450	500	10400	10	1	13804687	2039	33.34	5.05	12	0.16	443.00	2926.00	28200	20230621	-47.62	13590	20231026	8.68	28200	-47.62	20230621	13590	8.68	20231026	28200	-47.62	20230621	13590	8.68	20231026	6.36	N	182360	500	69 억		720675	N	N	134	N	00	N
160	20231103	100739	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14810	-50	5	-0.34	202007440	13612	16.05	14910	15010	14700	19310	10410	14860	14840.39	5.22	0	-4723	15360	15110	14920	14670	14480	15235	14795	69	4450	500	10400	10	1	13804687	2044	33.43	5.06	12	0.10	443.00	2926.00	28200	20230621	-47.48	13590	20231026	8.98	28200	-47.48	20230621	13590	8.98	20231026	28200	-47.48	20230621	13590	8.98	20231026	6.36	N	182360	500	69 억		720675	N	N	134	N	00	N
161	20231103	090743	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14840	-20	5	-0.13	43684410	2930	3.45	14910	15010	14820	19310	10410	14860	14909.35	5.22	0	-1422	15360	15110	14920	14670	14480	15235	14795	69	4450	500	10400	10	1	13804687	2049	33.50	5.07	12	0.02	443.00	2926.00	28200	20230621	-47.38	13590	20231026	9.20	28200	-47.38	20230621	13590	9.20	20231026	28200	-47.38	20230621	13590	9.20	20231026	6.36	N	182360	500	69 억		720675	N	N	134	N	00	N
162	20231102	160744	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14860	260	2	1.78	1263041180	84428	176.31	14730	15170	14730	18980	10220	14600	14960.11	5.11	0	14780	15146	14872	14546	14272	13946	15010	14410	69	4380	500	10220	10	1	13804687	2051	33.54	5.08	12	0.61	443.00	2926.00	28200	20230621	-47.30	13590	20231026	9.35	28200	-47.30	20230621	13590	9.35	20231026	28200	-47.30	20230621	13590	9.35	20231026	6.22	N	182360	500	69 억		705651	N	N	134	N	00	N
163	20231102	150752	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14850	250	2	1.71	1175871710	78558	164.06	14730	15170	14730	18980	10220	14600	14968.20	5.11	0	13877	15146	14872	14546	14272	13946	15010	14410	69	4380	500	10220	10	1	13804687	2050	33.52	5.08	12	0.57	443.00	2926.00	28200	20230621	-47.34	13590	20231026	9.27	28200	-47.34	20230621	13590	9.27	20231026	28200	-47.34	20230621	13590	9.27	20231026	6.22	N	182360	500	69 억		705651	N	N	3	N	00	N
164	20231102	140738	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14830	230	2	1.58	1039395720	69365	144.86	14730	15170	14730	18980	10220	14600	14984.44	5.11	0	11515	15146	14872	14546	14272	13946	15010	14410	69	4380	500	10220	10	1	13804687	2047	33.48	5.07	12	0.50	443.00	2926.00	28200	20230621	-47.41	13590	20231026	9.12	28200	-47.41	20230621	13590	9.12	20231026	28200	-47.41	20230621	13590	9.12	20231026	6.22	N	182360	500	69 억		705651	N	N	3	N	00	N
165	20231102	130743	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14920	320	2	2.19	873923650	58224	121.59	14730	15170	14730	18980	10220	14600	15009.68	5.11	0	12555	15146	14872	14546	14272	13946	15010	14410	69	4380	500	10220	10	1	13804687	2060	33.68	5.10	12	0.42	443.00	2926.00	28200	20230621	-47.09	13590	20231026	9.79	28200	-47.09	20230621	13590	9.79	20231026	28200	-47.09	20230621	13590	9.79	20231026	6.22	N	182360	500	69 억		705651	N	N	3	N	00	N
166	20231102	120741	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15080	480	2	3.29	740133980	49288	102.93	14730	15170	14730	18980	10220	14600	15016.51	5.11	0	12028	15146	14872	14546	14272	13946	15010	14410	69	4380	500	10220	10	1	13804687	2082	34.04	5.15	12	0.36	443.00	2926.00	28200	20230621	-46.52	13590	20231026	10.96	28200	-46.52	20230621	13590	10.96	20231026	28200	-46.52	20230621	13590	10.96	20231026	6.22	N	182360	500	69 억		705651	N	N	3	N	00	N
167	20231102	110739	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14990	390	2	2.67	695092880	46299	96.69	14730	15170	14730	18980	10220	14600	15013.13	5.11	0	12503	15146	14872	14546	14272	13946	15010	14410	69	4380	500	10220	10	1	13804687	2069	33.84	5.12	12	0.34	443.00	2926.00	28200	20230621	-46.84	13590	20231026	10.30	28200	-46.84	20230621	13590	10.30	20231026	28200	-46.84	20230621	13590	10.30	20231026	6.22	N	182360	500	69 억		705651	N	N	3	N	00	N
168	20231102	100741	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15150	550	2	3.77	548874980	36617	76.47	14730	15160	14730	18980	10220	14600	14989.62	5.11	0	11384	15146	14872	14546	14272	13946	15010	14410	69	4380	500	10220	10	1	13804687	2091	34.20	5.18	12	0.27	443.00	2926.00	28200	20230621	-46.28	13590	20231026	11.48	28200	-46.28	20230621	13590	11.48	20231026	28200	-46.28	20230621	13590	11.48	20231026	6.22	N	182360	500	69 억		705651	N	N	3	N	00	N
169	20231102	090746	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	15020	420	2	2.88	218275390	14628	30.55	14730	15020	14730	18980	10220	14600	14921.75	5.11	0	4823	15146	14872	14546	14272	13946	15010	14410	69	4380	500	10220	10	1	13804687	2073	33.91	5.13	12	0.11	443.00	2926.00	28200	20230621	-46.74	13590	20231026	10.52	28200	-46.74	20230621	13590	10.52	20231026	28200	-46.74	20230621	13590	10.52	20231026	6.22	N	182360	500	69 억		705651	N	N	3	N	00	N
170	20231101	160738	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14600	220	2	1.53	687807320	47652	14.04	14390	14820	14220	18690	10070	14380	14433.78	5.14	0	-4139	16253	15316	14763	13826	13273	15040	13550	69	4310	500	10060	10	1	13804687	2015	32.96	4.99	12	0.35	443.00	2926.00	28200	20230621	-48.23	13590	20231026	7.43	28200	-48.23	20230621	13590	7.43	20231026	28200	-48.23	20230621	13590	7.43	20231026	6.33	N	182360	500	69 억		709254	N	N	3	N	00	N
171	20231101	150738	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14570	190	2	1.32	661878250	45874	13.51	14390	14820	14220	18690	10070	14380	14428.18	5.14	0	-3992	16253	15316	14763	13826	13273	15040	13550	69	4310	500	10060	10	1	13804687	2011	32.89	4.98	12	0.33	443.00	2926.00	28200	20230621	-48.33	13590	20231026	7.21	28200	-48.33	20230621	13590	7.21	20231026	28200	-48.33	20230621	13590	7.21	20231026	6.33	N	182360	500	69 억		709254	N	N	146	N	00	N
172	20231101	140732	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14570	190	2	1.32	531455990	36919	10.87	14390	14820	14220	18690	10070	14380	14395.19	5.14	0	-3093	16253	15316	14763	13826	13273	15040	13550	69	4310	500	10060	10	1	13804687	2011	32.89	4.98	12	0.27	443.00	2926.00	28200	20230621	-48.33	13590	20231026	7.21	28200	-48.33	20230621	13590	7.21	20231026	28200	-48.33	20230621	13590	7.21	20231026	6.33	N	182360	500	69 억		709254	N	N	146	N	00	N
173	20231101	130738	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14270	-110	5	-0.76	314147250	21941	6.46	14390	14510	14220	18690	10070	14380	14317.82	5.14	0	-5584	16253	15316	14763	13826	13273	15040	13550	69	4310	500	10060	10	1	13804687	1970	32.21	4.88	12	0.16	443.00	2926.00	28200	20230621	-49.40	13590	20231026	5.00	28200	-49.40	20230621	13590	5.00	20231026	28200	-49.40	20230621	13590	5.00	20231026	6.33	N	182360	500	69 억		709254	N	N	146	N	00	N
174	20231101	120755	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14320	-60	5	-0.42	268969620	18783	5.53	14390	14510	14220	18690	10070	14380	14319.84	5.14	0	-4492	16253	15316	14763	13826	13273	15040	13550	69	4310	500	10060	10	1	13804687	1977	32.33	4.89	12	0.14	443.00	2926.00	28200	20230621	-49.22	13590	20231026	5.37	28200	-49.22	20230621	13590	5.37	20231026	28200	-49.22	20230621	13590	5.37	20231026	6.33	N	182360	500	69 억		709254	N	N	146	N	00	N
175	20231101	110801	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14300	-80	5	-0.56	240208380	16769	4.94	14390	14510	14220	18690	10070	14380	14324.55	5.14	0	-4164	16253	15316	14763	13826	13273	15040	13550	69	4310	500	10060	10	1	13804687	1974	32.28	4.89	12	0.12	443.00	2926.00	28200	20230621	-49.29	13590	20231026	5.22	28200	-49.29	20230621	13590	5.22	20231026	28200	-49.29	20230621	13590	5.22	20231026	6.33	N	182360	500	69 억		709254	N	N	146	N	00	N
176	20231101	100750	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14310	-70	5	-0.49	175794580	12261	3.61	14390	14510	14220	18690	10070	14380	14337.70	5.14	0	-3118	16253	15316	14763	13826	13273	15040	13550	69	4310	500	10060	10	1	13804687	1975	32.30	4.89	12	0.09	443.00	2926.00	28200	20230621	-49.26	13590	20231026	5.30	28200	-49.26	20230621	13590	5.30	20231026	28200	-49.26	20230621	13590	5.30	20231026	6.33	N	182360	500	69 억		709254	N	N	146	N	00	N
177	20231101	090750	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	14380	0	3	0.00	13535220	941	0.28	14390	14420	14330	18690	10070	14380	14383.87	5.14	0	-706	16253	15316	14763	13826	13273	15040	13550	69	4310	500	10060	10	1	13804687	1985	32.46	4.91	12	0.01	443.00	2926.00	28200	20230621	-49.01	13590	20231026	5.81	28200	-49.01	20230621	13590	5.81	20231026	28200	-49.01	20230621	13590	5.81	20231026	6.33	N	182360	500	69 억		709254	N	N	146	N	00	N