KissMeData/111710/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	160831	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6250	100	2	1.63	127210550	20243	54.79	6200	6350	6170	7990	4310	6150	6284.30	0.11	0	955	6496	6322	6216	6042	5936	6270	5990	41	1840	200	4550	10	1	20588000	1287	6.23	0.76	12	0.10	1003.00	8185.00	8850	20221202	-29.38	5620	20231110	11.21	8590	-27.24	20230216	5620	11.21	20231110	8850	-29.38	20221202	5620	11.21	20231110	0.54	N	111710	200	41 억		21838	N	N	0	N	00	N
3	20231130	150833	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6290	140	2	2.28	112557840	17901	48.45	6200	6350	6170	7990	4310	6150	6287.80	0.11	0	206	6496	6322	6216	6042	5936	6270	5990	41	1840	200	4550	10	1	20588000	1295	6.27	0.77	12	0.09	1003.00	8185.00	8850	20221202	-28.93	5620	20231110	11.92	8590	-26.78	20230216	5620	11.92	20231110	8850	-28.93	20221202	5620	11.92	20231110	0.54	N	111710	200	41 억		21838	N	N	0	N	00	N
4	20231130	140828	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6240	90	2	1.46	67061330	10692	28.94	6200	6350	6170	7990	4310	6150	6272.10	0.11	0	134	6496	6322	6216	6042	5936	6270	5990	41	1840	200	4550	10	1	20588000	1285	6.22	0.76	12	0.05	1003.00	8185.00	8850	20221202	-29.49	5620	20231110	11.03	8590	-27.36	20230216	5620	11.03	20231110	8850	-29.49	20221202	5620	11.03	20231110	0.54	N	111710	200	41 억		21838	N	N	0	N	00	N
5	20231130	130826	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6290	140	2	2.28	61530030	9810	26.55	6200	6350	6170	7990	4310	6150	6272.17	0.11	0	538	6496	6322	6216	6042	5936	6270	5990	41	1840	200	4550	10	1	20588000	1295	6.27	0.77	12	0.05	1003.00	8185.00	8850	20221202	-28.93	5620	20231110	11.92	8590	-26.78	20230216	5620	11.92	20231110	8850	-28.93	20221202	5620	11.92	20231110	0.54	N	111710	200	41 억		21838	N	N	0	N	00	N
6	20231130	120838	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6260	110	2	1.79	61347440	9781	26.47	6200	6350	6170	7990	4310	6150	6272.10	0.11	0	543	6496	6322	6216	6042	5936	6270	5990	41	1840	200	4550	10	1	20588000	1289	6.24	0.76	12	0.05	1003.00	8185.00	8850	20221202	-29.27	5620	20231110	11.39	8590	-27.12	20230216	5620	11.39	20231110	8850	-29.27	20221202	5620	11.39	20231110	0.54	N	111710	200	41 억		21838	N	N	0	N	00	N
7	20231130	110834	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6250	100	2	1.63	50822250	8104	21.93	6200	6350	6170	7990	4310	6150	6271.25	0.11	0	385	6496	6322	6216	6042	5936	6270	5990	41	1840	200	4550	10	1	20588000	1287	6.23	0.76	12	0.04	1003.00	8185.00	8850	20221202	-29.38	5620	20231110	11.21	8590	-27.24	20230216	5620	11.21	20231110	8850	-29.38	20221202	5620	11.21	20231110	0.54	N	111710	200	41 억		21838	N	N	0	N	00	N
8	20231130	100827	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6240	90	2	1.46	7820020	1259	3.41	6200	6260	6170	7990	4310	6150	6211.29	0.11	0	-332	6496	6322	6216	6042	5936	6270	5990	41	1840	200	4550	10	1	20588000	1285	6.22	0.76	12	0.01	1003.00	8185.00	8850	20221202	-29.49	5620	20231110	11.03	8590	-27.36	20230216	5620	11.03	20231110	8850	-29.49	20221202	5620	11.03	20231110	0.54	N	111710	200	41 억		21838	N	N	0	N	00	N
9	20231130	090828	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	6150	0	3	0.00	0	0	0.00	0	0	0	7990	4310	6150	0.00	0.11	0	0	6496	6322	6216	6042	5936	6270	5990	41	1840	200	4550	10	1	20588000	1266	6.13	0.75	12	0.00	1003.00	8185.00	8850	20221202	-30.51	5620	20231110	9.43	8590	-28.41	20230216	5620	9.43	20231110	8850	-30.51	20221202	5620	9.43	20231110	0.54	N	111710	200	41 억		21838	N	N	0	N	00	N
10	20231129	160824	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6150	0	3	0.00	231279430	36937	1550.02	6250	6390	6110	7990	4310	6150	6261.46	0.11	0	-1006	6236	6192	6136	6092	6036	6165	6065	41	1840	200	4550	10	1	20588000	1266	6.13	0.75	12	0.18	1003.00	8185.00	9290	20221125	-33.80	5620	20231110	9.43	8590	-28.41	20230216	5620	9.43	20231110	8850	-30.51	20221202	5620	9.43	20231110	0.54	N	111710	200	41 억		22865	N	N	0	N	00	N
11	20231129	150831	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6180	30	2	0.49	224449140	35827	1503.44	6250	6390	6110	7990	4310	6150	6264.80	0.11	0	-680	6236	6192	6136	6092	6036	6165	6065	41	1840	200	4550	10	1	20588000	1272	6.16	0.76	12	0.17	1003.00	8185.00	9290	20221125	-33.48	5620	20231110	9.96	8590	-28.06	20230216	5620	9.96	20231110	8850	-30.17	20221202	5620	9.96	20231110	0.54	N	111710	200	41 억		22865	N	N	0	N	00	N
12	20231129	140827	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6170	20	2	0.33	223128450	35613	1494.46	6250	6390	6110	7990	4310	6150	6265.37	0.11	0	-675	6236	6192	6136	6092	6036	6165	6065	41	1840	200	4550	10	1	20588000	1270	6.15	0.75	12	0.17	1003.00	8185.00	9290	20221125	-33.58	5620	20231110	9.79	8590	-28.17	20230216	5620	9.79	20231110	8850	-30.28	20221202	5620	9.79	20231110	0.54	N	111710	200	41 억		22865	N	N	0	N	00	N
13	20231129	130827	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6230	80	2	1.30	219390310	35008	1469.07	6250	6390	6110	7990	4310	6150	6266.86	0.11	0	-675	6236	6192	6136	6092	6036	6165	6065	41	1840	200	4550	10	1	20588000	1283	6.21	0.76	12	0.17	1003.00	8185.00	9290	20221125	-32.94	5620	20231110	10.85	8590	-27.47	20230216	5620	10.85	20231110	8850	-29.60	20221202	5620	10.85	20231110	0.54	N	111710	200	41 억		22865	N	N	0	N	00	N
14	20231129	120829	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6220	70	2	1.14	211606260	33759	1416.66	6250	6390	6110	7990	4310	6150	6268.14	0.11	0	-316	6236	6192	6136	6092	6036	6165	6065	41	1840	200	4550	10	1	20588000	1281	6.20	0.76	12	0.16	1003.00	8185.00	9290	20221125	-33.05	5620	20231110	10.68	8590	-27.59	20230216	5620	10.68	20231110	8850	-29.72	20221202	5620	10.68	20231110	0.54	N	111710	200	41 억		22865	N	N	0	N	00	N
15	20231129	110828	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6210	60	2	0.98	208937770	33330	1398.66	6250	6390	6110	7990	4310	6150	6268.76	0.11	0	-285	6236	6192	6136	6092	6036	6165	6065	41	1840	200	4550	10	1	20588000	1279	6.19	0.76	12	0.16	1003.00	8185.00	9290	20221125	-33.15	5620	20231110	10.50	8590	-27.71	20230216	5620	10.50	20231110	8850	-29.83	20221202	5620	10.50	20231110	0.54	N	111710	200	41 억		22865	N	N	0	N	00	N
16	20231129	100827	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6170	20	2	0.33	195034290	31094	1304.83	6250	6390	6110	7990	4310	6150	6272.41	0.11	0	891	6236	6192	6136	6092	6036	6165	6065	41	1840	200	4550	10	1	20588000	1270	6.15	0.75	12	0.15	1003.00	8185.00	9290	20221125	-33.58	5620	20231110	9.79	8590	-28.17	20230216	5620	9.79	20231110	8850	-30.28	20221202	5620	9.79	20231110	0.54	N	111710	200	41 억		22865	N	N	0	N	00	N
17	20231129	090823	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6300	150	2	2.44	96435800	15309	642.43	6250	6370	6140	7990	4310	6150	6299.29	0.11	0	-774	6236	6192	6136	6092	6036	6165	6065	41	1840	200	4550	10	1	20588000	1297	6.28	0.77	12	0.07	1003.00	8185.00	9290	20221125	-32.19	5620	20231110	12.10	8590	-26.66	20230216	5620	12.10	20231110	8850	-28.81	20221202	5620	12.10	20231110	0.54	N	111710	200	41 억		22865	N	N	0	N	00	N
18	20231128	160824	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6150	-10	5	-0.16	13950700	2283	42.29	6180	6180	6080	8000	4320	6160	6110.69	0.11	0	-32	6253	6206	6133	6086	6013	6230	6110	41	1840	200	4550	10	1	20588000	1266	6.13	0.75	12	0.01	1003.00	8185.00	9480	20221124	-35.13	5620	20231110	9.43	8590	-28.41	20230216	5620	9.43	20231110	8850	-30.51	20221202	5620	9.43	20231110	0.54	N	111710	200	41 억		22908	N	N	0	N	00	N
19	20231128	150731	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6140	-20	5	-0.32	13637490	2232	41.35	6180	6180	6080	8000	4320	6160	6109.99	0.11	0	-24	6253	6206	6133	6086	6013	6230	6110	41	1840	200	4550	10	1	20588000	1264	6.12	0.75	12	0.01	1003.00	8185.00	9480	20221124	-35.23	5620	20231110	9.25	8590	-28.52	20230216	5620	9.25	20231110	8850	-30.62	20221202	5620	9.25	20231110	0.54	N	111710	200	41 억		22908	N	N	0	N	00	N
20	20231128	140824	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6130	-30	5	-0.49	13153630	2153	39.89	6180	6180	6080	8000	4320	6160	6109.44	0.11	0	-24	6253	6206	6133	6086	6013	6230	6110	41	1840	200	4550	10	1	20588000	1262	6.11	0.75	12	0.01	1003.00	8185.00	9480	20221124	-35.34	5620	20231110	9.07	8590	-28.64	20230216	5620	9.07	20231110	8850	-30.73	20221202	5620	9.07	20231110	0.54	N	111710	200	41 억		22908	N	N	0	N	00	N
21	20231128	130818	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6150	-10	5	-0.16	12883070	2109	39.07	6180	6180	6080	8000	4320	6160	6108.62	0.11	0	-13	6253	6206	6133	6086	6013	6230	6110	41	1840	200	4550	10	1	20588000	1266	6.13	0.75	12	0.01	1003.00	8185.00	9480	20221124	-35.13	5620	20231110	9.43	8590	-28.41	20230216	5620	9.43	20231110	8850	-30.51	20221202	5620	9.43	20231110	0.54	N	111710	200	41 억		22908	N	N	0	N	00	N
22	20231128	120823	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6100	-60	5	-0.97	12772360	2091	38.74	6180	6180	6080	8000	4320	6160	6108.25	0.11	0	2	6253	6206	6133	6086	6013	6230	6110	41	1840	200	4550	10	1	20588000	1256	6.08	0.75	12	0.01	1003.00	8185.00	9480	20221124	-35.65	5620	20231110	8.54	8590	-28.99	20230216	5620	8.54	20231110	8850	-31.07	20221202	5620	8.54	20231110	0.54	N	111710	200	41 억		22908	N	N	0	N	00	N
23	20231128	110823	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6110	-50	5	-0.81	7932800	1299	24.06	6180	6180	6080	8000	4320	6160	6106.85	0.11	0	11	6253	6206	6133	6086	6013	6230	6110	41	1840	200	4550	10	1	20588000	1258	6.09	0.75	12	0.01	1003.00	8185.00	9480	20221124	-35.55	5620	20231110	8.72	8590	-28.87	20230216	5620	8.72	20231110	8850	-30.96	20221202	5620	8.72	20231110	0.54	N	111710	200	41 억		22908	N	N	0	N	00	N
24	20231128	100820	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6140	-20	5	-0.32	1308310	213	3.95	6180	6180	6130	8000	4320	6160	6142.30	0.11	0	10	6253	6206	6133	6086	6013	6230	6110	41	1840	200	4550	10	1	20588000	1264	6.12	0.75	12	0.00	1003.00	8185.00	9480	20221124	-35.23	5620	20231110	9.25	8590	-28.52	20230216	5620	9.25	20231110	8850	-30.62	20221202	5620	9.25	20231110	0.54	N	111710	200	41 억		22908	N	N	0	N	00	N
25	20231128	090820	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6160	0	3	0.00	179030	29	0.54	6180	6180	6160	8000	4320	6160	6173.45	0.11	0	10	6253	6206	6133	6086	6013	6230	6110	41	1840	200	4550	10	1	20588000	1268	6.14	0.75	12	0.00	1003.00	8185.00	9480	20221124	-35.02	5620	20231110	9.61	8590	-28.29	20230216	5620	9.61	20231110	8850	-30.40	20221202	5620	9.61	20231110	0.54	N	111710	200	41 억		22908	N	N	0	N	00	N
26	20231127	160818	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6160	20	2	0.33	33071590	5398	106.72	6120	6180	6060	7980	4300	6140	6126.64	0.11	0	-9	6320	6230	6150	6060	5980	6275	6105	41	1840	200	4540	10	1	20588000	1268	6.14	0.75	12	0.03	1003.00	8185.00	9480	20221124	-35.02	5620	20231110	9.61	8590	-28.29	20230216	5620	9.61	20231110	8850	-30.40	20221202	5620	9.61	20231110	0.54	N	111710	200	41 억		22919	N	N	0	N	00	N
27	20231127	150820	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6150	10	2	0.16	32351050	5281	104.41	6120	6180	6060	7980	4300	6140	6125.93	0.11	0	5	6320	6230	6150	6060	5980	6275	6105	41	1840	200	4540	10	1	20588000	1266	6.13	0.75	12	0.03	1003.00	8185.00	9480	20221124	-35.13	5620	20231110	9.43	8590	-28.41	20230216	5620	9.43	20231110	8850	-30.51	20221202	5620	9.43	20231110	0.54	N	111710	200	41 억		22919	N	N	0	N	00	N
28	20231127	140825	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6150	10	2	0.16	30432570	4969	98.24	6120	6180	6060	7980	4300	6140	6124.49	0.11	0	248	6320	6230	6150	6060	5980	6275	6105	41	1840	200	4540	10	1	20588000	1266	6.13	0.75	12	0.02	1003.00	8185.00	9480	20221124	-35.13	5620	20231110	9.43	8590	-28.41	20230216	5620	9.43	20231110	8850	-30.51	20221202	5620	9.43	20231110	0.54	N	111710	200	41 억		22919	N	N	0	N	00	N
29	20231127	130823	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6150	10	2	0.16	30420310	4967	98.20	6120	6180	6060	7980	4300	6140	6124.48	0.11	0	249	6320	6230	6150	6060	5980	6275	6105	41	1840	200	4540	10	1	20588000	1266	6.13	0.75	12	0.02	1003.00	8185.00	9480	20221124	-35.13	5620	20231110	9.43	8590	-28.41	20230216	5620	9.43	20231110	8850	-30.51	20221202	5620	9.43	20231110	0.54	N	111710	200	41 억		22919	N	N	0	N	00	N
30	20231127	120825	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6170	30	2	0.49	16906500	2765	54.67	6120	6180	6060	7980	4300	6140	6114.47	0.11	0	6	6320	6230	6150	6060	5980	6275	6105	41	1840	200	4540	10	1	20588000	1270	6.15	0.75	12	0.01	1003.00	8185.00	9480	20221124	-34.92	5620	20231110	9.79	8590	-28.17	20230216	5620	9.79	20231110	8850	-30.28	20221202	5620	9.79	20231110	0.54	N	111710	200	41 억		22919	N	N	0	N	00	N
31	20231127	110812	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6140	0	3	0.00	12090470	1981	39.17	6120	6180	6060	7980	4300	6140	6103.22	0.11	0	7	6320	6230	6150	6060	5980	6275	6105	41	1840	200	4540	10	1	20588000	1264	6.12	0.75	12	0.01	1003.00	8185.00	9480	20221124	-35.23	5620	20231110	9.25	8590	-28.52	20230216	5620	9.25	20231110	8850	-30.62	20221202	5620	9.25	20231110	0.54	N	111710	200	41 억		22919	N	N	0	N	00	N
32	20231127	100811	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6140	0	3	0.00	11174160	1831	36.20	6120	6180	6060	7980	4300	6140	6102.76	0.11	0	7	6320	6230	6150	6060	5980	6275	6105	41	1840	200	4540	10	1	20588000	1264	6.12	0.75	12	0.01	1003.00	8185.00	9480	20221124	-35.23	5620	20231110	9.25	8590	-28.52	20230216	5620	9.25	20231110	8850	-30.62	20221202	5620	9.25	20231110	0.54	N	111710	200	41 억		22919	N	N	0	N	00	N
33	20231127	090814	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6180	40	2	0.65	453720	74	1.46	6120	6180	6120	7980	4300	6140	6131.35	0.11	0	2	6320	6230	6150	6060	5980	6275	6105	41	1840	200	4540	10	1	20588000	1272	6.16	0.76	12	0.00	1003.00	8185.00	9480	20221124	-34.81	5620	20231110	9.96	8590	-28.06	20230216	5620	9.96	20231110	8850	-30.17	20221202	5620	9.96	20231110	0.54	N	111710	200	41 억		22919	N	N	0	N	00	N
34	20231124	160807	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6140	10	2	0.16	30824070	5037	142.29	6070	6240	6070	7960	4300	6130	6119.53	0.12	0	-1068	6290	6210	6110	6030	5930	6250	6070	41	1830	200	4530	10	1	20588000	1264	6.12	0.75	12	0.02	1003.00	8185.00	9480	20221124	-35.23	5620	20231110	9.25	8590	-28.52	20230216	5620	9.25	20231110	9480	-35.23	20221124	5620	9.25	20231110	0.55	N	111710	200	41 억		23987	N	N	0	N	00	N
35	20231124	150815	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6140	10	2	0.16	29109540	4757	134.38	6070	6240	6070	7960	4300	6130	6119.31	0.12	0	-1090	6290	6210	6110	6030	5930	6250	6070	41	1830	200	4530	10	1	20588000	1264	6.12	0.75	12	0.02	1003.00	8185.00	9480	20221124	-35.23	5620	20231110	9.25	8590	-28.52	20230216	5620	9.25	20231110	9480	-35.23	20221124	5620	9.25	20231110	0.55	N	111710	200	41 억		23987	N	N	0	N	00	N
36	20231124	140816	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6140	10	2	0.16	27060680	4422	124.92	6070	6240	6070	7960	4300	6130	6119.56	0.12	0	-1143	6290	6210	6110	6030	5930	6250	6070	41	1830	200	4530	10	1	20588000	1264	6.12	0.75	12	0.02	1003.00	8185.00	9480	20221124	-35.23	5620	20231110	9.25	8590	-28.52	20230216	5620	9.25	20231110	9480	-35.23	20221124	5620	9.25	20231110	0.55	N	111710	200	41 억		23987	N	N	0	N	00	N
37	20231124	130812	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6130	0	3	0.00	21408430	3496	98.76	6070	6240	6070	7960	4300	6130	6123.69	0.12	0	-1143	6290	6210	6110	6030	5930	6250	6070	41	1830	200	4530	10	1	20588000	1262	6.11	0.75	12	0.02	1003.00	8185.00	9480	20221124	-35.34	5620	20231110	9.07	8590	-28.64	20230216	5620	9.07	20231110	9480	-35.34	20221124	5620	9.07	20231110	0.55	N	111710	200	41 억		23987	N	N	0	N	00	N
38	20231124	120817	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6130	0	3	0.00	15483030	2525	71.33	6070	6240	6070	7960	4300	6130	6131.89	0.12	0	-1138	6290	6210	6110	6030	5930	6250	6070	41	1830	200	4530	10	1	20588000	1262	6.11	0.75	12	0.01	1003.00	8185.00	9480	20221124	-35.34	5620	20231110	9.07	8590	-28.64	20230216	5620	9.07	20231110	9480	-35.34	20221124	5620	9.07	20231110	0.55	N	111710	200	41 억		23987	N	N	0	N	00	N
39	20231124	110812	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6110	-20	5	-0.33	14579550	2377	67.15	6070	6240	6070	7960	4300	6130	6133.59	0.12	0	-1137	6290	6210	6110	6030	5930	6250	6070	41	1830	200	4530	10	1	20588000	1258	6.09	0.75	12	0.01	1003.00	8185.00	9480	20221124	-35.55	5620	20231110	8.72	8590	-28.87	20230216	5620	8.72	20231110	9480	-35.55	20221124	5620	8.72	20231110	0.55	N	111710	200	41 억		23987	N	N	0	N	00	N
40	20231124	100812	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6090	-40	5	-0.65	13107880	2136	60.34	6070	6240	6070	7960	4300	6130	6136.65	0.12	0	-1136	6290	6210	6110	6030	5930	6250	6070	41	1830	200	4530	10	1	20588000	1254	6.07	0.74	12	0.01	1003.00	8185.00	9480	20221124	-35.76	5620	20231110	8.36	8590	-29.10	20230216	5620	8.36	20231110	9480	-35.76	20221124	5620	8.36	20231110	0.55	N	111710	200	41 억		23987	N	N	0	N	00	N
41	20231124	090810	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6160	30	2	0.49	1623330	266	7.51	6070	6240	6070	7960	4300	6130	6102.74	0.12	0	1	6290	6210	6110	6030	5930	6250	6070	41	1830	200	4530	10	1	20588000	1268	6.14	0.75	12	0.00	1003.00	8185.00	9480	20221124	-35.02	5620	20231110	9.61	8590	-28.29	20230216	5620	9.61	20231110	9480	-35.02	20221124	5620	9.61	20231110	0.55	N	111710	200	41 억		23987	N	N	0	N	00	N
42	20231123	160801	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6130	100	2	1.66	21587760	3540	38.73	6010	6190	6010	7830	4230	6030	6098.24	0.12	0	33	6116	6072	6036	5992	5956	6055	5975	41	1800	200	4460	10	1	20588000	1262	6.11	0.75	12	0.02	1003.00	8185.00	9480	20221124	-35.34	5620	20231110	9.07	8590	-28.64	20230216	5620	9.07	20231110	9480	-35.34	20221124	5620	9.07	20231110	0.55	N	111710	200	41 억		23954	N	N	0	N	00	N
43	20231123	150828	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6090	60	2	1.00	20783720	3409	37.29	6010	6190	6010	7830	4230	6030	6096.72	0.12	0	33	6116	6072	6036	5992	5956	6055	5975	41	1800	200	4460	10	1	20588000	1254	6.07	0.74	12	0.02	1003.00	8185.00	9480	20221124	-35.76	5620	20231110	8.36	8590	-29.10	20230216	5620	8.36	20231110	9480	-35.76	20221124	5620	8.36	20231110	0.55	N	111710	200	41 억		23954	N	N	0	N	00	N
44	20231123	140824	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6130	100	2	1.66	19721420	3235	35.39	6010	6190	6010	7830	4230	6030	6096.27	0.12	0	-1	6116	6072	6036	5992	5956	6055	5975	41	1800	200	4460	10	1	20588000	1262	6.11	0.75	12	0.02	1003.00	8185.00	9480	20221124	-35.34	5620	20231110	9.07	8590	-28.64	20230216	5620	9.07	20231110	9480	-35.34	20221124	5620	9.07	20231110	0.55	N	111710	200	41 억		23954	N	N	0	N	00	N
45	20231123	130826	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6110	80	2	1.33	19427020	3187	34.86	6010	6190	6010	7830	4230	6030	6095.71	0.12	0	2	6116	6072	6036	5992	5956	6055	5975	41	1800	200	4460	10	1	20588000	1258	6.09	0.75	12	0.02	1003.00	8185.00	9480	20221124	-35.55	5620	20231110	8.72	8590	-28.87	20230216	5620	8.72	20231110	9480	-35.55	20221124	5620	8.72	20231110	0.55	N	111710	200	41 억		23954	N	N	0	N	00	N
46	20231123	120813	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6140	110	2	1.82	16147940	2651	29.00	6010	6190	6010	7830	4230	6030	6091.26	0.12	0	-76	6116	6072	6036	5992	5956	6055	5975	41	1800	200	4460	10	1	20588000	1264	6.12	0.75	12	0.01	1003.00	8185.00	9480	20221124	-35.23	5620	20231110	9.25	8590	-28.52	20230216	5620	9.25	20231110	9480	-35.23	20221124	5620	9.25	20231110	0.55	N	111710	200	41 억		23954	N	N	0	N	00	N
47	20231123	110833	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6180	150	2	2.49	15871350	2606	28.51	6010	6190	6010	7830	4230	6030	6090.31	0.12	0	-92	6116	6072	6036	5992	5956	6055	5975	41	1800	200	4460	10	1	20588000	1272	6.16	0.76	12	0.01	1003.00	8185.00	9480	20221124	-34.81	5620	20231110	9.96	8590	-28.06	20230216	5620	9.96	20231110	9480	-34.81	20221124	5620	9.96	20231110	0.55	N	111710	200	41 억		23954	N	N	0	N	00	N
48	20231123	100814	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6050	20	2	0.33	7949810	1318	14.42	6010	6110	6010	7830	4230	6030	6031.72	0.12	0	107	6116	6072	6036	5992	5956	6055	5975	41	1800	200	4460	10	1	20588000	1246	6.03	0.74	12	0.01	1003.00	8185.00	9480	20221124	-36.18	5620	20231110	7.65	8590	-29.57	20230216	5620	7.65	20231110	9480	-36.18	20221124	5620	7.65	20231110	0.55	N	111710	200	41 억		23954	N	N	0	N	00	N
49	20231123	090812	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6030	0	3	0.00	2229980	370	4.05	6010	6030	6010	7830	4230	6030	6026.97	0.12	0	13	6116	6072	6036	5992	5956	6055	5975	41	1800	200	4460	10	1	20588000	1241	6.01	0.74	12	0.00	1003.00	8185.00	9480	20221124	-36.39	5620	20231110	7.30	8590	-29.80	20230216	5620	7.30	20231110	9480	-36.39	20221124	5620	7.30	20231110	0.55	N	111710	200	41 억		23954	N	N	0	N	00	N
50	20231122	160743	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6030	-50	5	-0.82	55240990	9140	102.72	6060	6080	6000	7900	4260	6080	6043.87	0.12	0	147	6160	6120	6090	6050	6020	6105	6035	41	1820	200	4490	10	1	20588000	1241	6.01	0.74	12	0.04	1003.00	8185.00	9480	20221124	-36.39	5620	20231110	7.30	8590	-29.80	20230216	5620	7.30	20231110	9480	-36.39	20221124	5620	7.30	20231110	0.56	N	111710	200	41 억		23807	N	N	0	N	00	N
51	20231122	150757	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6040	-40	5	-0.66	54148920	8959	100.69	6060	6080	6000	7900	4260	6080	6044.08	0.12	0	145	6160	6120	6090	6050	6020	6105	6035	41	1820	200	4490	10	1	20588000	1244	6.02	0.74	12	0.04	1003.00	8185.00	9480	20221124	-36.29	5620	20231110	7.47	8590	-29.69	20230216	5620	7.47	20231110	9480	-36.29	20221124	5620	7.47	20231110	0.56	N	111710	200	41 억		23807	N	N	0	N	00	N
52	20231122	140750	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6040	-40	5	-0.66	50661180	8382	94.20	6060	6080	6000	7900	4260	6080	6044.04	0.12	0	116	6160	6120	6090	6050	6020	6105	6035	41	1820	200	4490	10	1	20588000	1244	6.02	0.74	12	0.04	1003.00	8185.00	9480	20221124	-36.29	5620	20231110	7.47	8590	-29.69	20230216	5620	7.47	20231110	9480	-36.29	20221124	5620	7.47	20231110	0.56	N	111710	200	41 억		23807	N	N	0	N	00	N
53	20231122	130819	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6050	-30	5	-0.49	26062750	4316	48.51	6060	6080	6000	7900	4260	6080	6038.64	0.12	0	116	6160	6120	6090	6050	6020	6105	6035	41	1820	200	4490	10	1	20588000	1246	6.03	0.74	12	0.02	1003.00	8185.00	9480	20221124	-36.18	5620	20231110	7.65	8590	-29.57	20230216	5620	7.65	20231110	9480	-36.18	20221124	5620	7.65	20231110	0.56	N	111710	200	41 억		23807	N	N	0	N	00	N
54	20231122	120822	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6050	-30	5	-0.49	25820750	4276	48.06	6060	6080	6000	7900	4260	6080	6038.53	0.12	0	116	6160	6120	6090	6050	6020	6105	6035	41	1820	200	4490	10	1	20588000	1246	6.03	0.74	12	0.02	1003.00	8185.00	9480	20221124	-36.18	5620	20231110	7.65	8590	-29.57	20230216	5620	7.65	20231110	9480	-36.18	20221124	5620	7.65	20231110	0.56	N	111710	200	41 억		23807	N	N	0	N	00	N
55	20231122	110858	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6040	-40	5	-0.66	19642390	3250	36.53	6060	6080	6000	7900	4260	6080	6043.81	0.12	0	115	6160	6120	6090	6050	6020	6105	6035	41	1820	200	4490	10	1	20588000	1244	6.02	0.74	12	0.02	1003.00	8185.00	9480	20221124	-36.29	5620	20231110	7.47	8590	-29.69	20230216	5620	7.47	20231110	9480	-36.29	20221124	5620	7.47	20231110	0.56	N	111710	200	41 억		23807	N	N	0	N	00	N
56	20231122	100833	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6080	0	3	0.00	9315910	1537	17.27	6060	6080	6040	7900	4260	6080	6061.10	0.12	0	115	6160	6120	6090	6050	6020	6105	6035	41	1820	200	4490	10	1	20588000	1252	6.06	0.74	12	0.01	1003.00	8185.00	9480	20221124	-35.86	5620	20231110	8.19	8590	-29.22	20230216	5620	8.19	20231110	9480	-35.86	20221124	5620	8.19	20231110	0.56	N	111710	200	41 억		23807	N	N	0	N	00	N
57	20231122	090750	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6040	-40	5	-0.66	5409160	893	10.04	6060	6060	6040	7900	4260	6080	6057.29	0.12	0	115	6160	6120	6090	6050	6020	6105	6035	41	1820	200	4490	10	1	20588000	1244	6.02	0.74	12	0.00	1003.00	8185.00	9480	20221124	-36.29	5620	20231110	7.47	8590	-29.69	20230216	5620	7.47	20231110	9480	-36.29	20221124	5620	7.47	20231110	0.56	N	111710	200	41 억		23807	N	N	0	N	00	N
58	20231121	160754	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6080	-40	5	-0.65	54118120	8894	128.66	6130	6130	6060	7950	4290	6120	6084.79	0.12	0	23	6213	6166	6113	6066	6013	6190	6090	41	1830	200	4520	10	1	20588000	1252	6.06	0.74	12	0.04	1003.00	8185.00	9480	20221124	-35.86	5620	20231110	8.19	8590	-29.22	20230216	5620	8.19	20231110	9480	-35.86	20221124	5620	8.19	20231110	0.56	N	111710	200	41 억		23784	N	N	0	N	00	N
59	20231121	150754	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6090	-30	5	-0.49	49574830	8147	117.85	6130	6130	6060	7950	4290	6120	6085.04	0.12	0	24	6213	6166	6113	6066	6013	6190	6090	41	1830	200	4520	10	1	20588000	1254	6.07	0.74	12	0.04	1003.00	8185.00	9480	20221124	-35.76	5620	20231110	8.36	8590	-29.10	20230216	5620	8.36	20231110	9480	-35.76	20221124	5620	8.36	20231110	0.56	N	111710	200	41 억		23784	N	N	0	N	00	N
60	20231121	140746	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6060	-60	5	-0.98	44855410	7372	106.64	6130	6130	6060	7950	4290	6120	6084.56	0.12	0	79	6213	6166	6113	6066	6013	6190	6090	41	1830	200	4520	10	1	20588000	1248	6.04	0.74	12	0.04	1003.00	8185.00	9480	20221124	-36.08	5620	20231110	7.83	8590	-29.45	20230216	5620	7.83	20231110	9480	-36.08	20221124	5620	7.83	20231110	0.56	N	111710	200	41 억		23784	N	N	0	N	00	N
61	20231121	130740	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6090	-30	5	-0.49	42576050	6996	101.20	6130	6130	6060	7950	4290	6120	6085.77	0.12	0	90	6213	6166	6113	6066	6013	6190	6090	41	1830	200	4520	10	1	20588000	1254	6.07	0.74	12	0.03	1003.00	8185.00	9480	20221124	-35.76	5620	20231110	8.36	8590	-29.10	20230216	5620	8.36	20231110	9480	-35.76	20221124	5620	8.36	20231110	0.56	N	111710	200	41 억		23784	N	N	0	N	00	N
62	20231121	120739	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6080	-40	5	-0.65	25977650	4261	61.64	6130	6130	6080	7950	4290	6120	6096.61	0.12	0	110	6213	6166	6113	6066	6013	6190	6090	41	1830	200	4520	10	1	20588000	1252	6.06	0.74	12	0.02	1003.00	8185.00	9480	20221124	-35.86	5620	20231110	8.19	8590	-29.22	20230216	5620	8.19	20231110	9480	-35.86	20221124	5620	8.19	20231110	0.56	N	111710	200	41 억		23784	N	N	0	N	00	N
63	20231121	110736	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6090	-30	5	-0.49	12652940	2071	29.96	6130	6130	6090	7950	4290	6120	6109.58	0.12	0	42	6213	6166	6113	6066	6013	6190	6090	41	1830	200	4520	10	1	20588000	1254	6.07	0.74	12	0.01	1003.00	8185.00	9480	20221124	-35.76	5620	20231110	8.36	8590	-29.10	20230216	5620	8.36	20231110	9480	-35.76	20221124	5620	8.36	20231110	0.56	N	111710	200	41 억		23784	N	N	0	N	00	N
64	20231121	100719	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6110	-10	5	-0.16	7453030	1218	17.62	6130	6130	6100	7950	4290	6120	6119.07	0.12	0	48	6213	6166	6113	6066	6013	6190	6090	41	1830	200	4520	10	1	20588000	1258	6.09	0.75	12	0.01	1003.00	8185.00	9480	20221124	-35.55	5620	20231110	8.72	8590	-28.87	20230216	5620	8.72	20231110	9480	-35.55	20221124	5620	8.72	20231110	0.56	N	111710	200	41 억		23784	N	N	0	N	00	N
65	20231121	090730	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6120	0	3	0.00	0	0	0.00	0	0	0	7950	4290	6120	0.00	0.12	0	0	6213	6166	6113	6066	6013	6190	6090	41	1830	200	4520	10	1	20588000	1260	6.10	0.75	12	0.00	1003.00	8185.00	9480	20221124	-35.44	5620	20231110	8.90	8590	-28.75	20230216	5620	8.90	20231110	9480	-35.44	20221124	5620	8.90	20231110	0.56	N	111710	200	41 억		23784	N	N	0	N	00	N
66	20231120	160734	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6120	60	2	0.99	42434040	6908	429.07	6090	6160	6060	7870	4250	6060	6142.74	0.11	0	267	6140	6100	6060	6020	5980	6080	6000	41	1810	200	4480	10	1	20588000	1260	6.10	0.75	12	0.03	1003.00	8185.00	9480	20221124	-35.44	5620	20231110	8.90	8590	-28.75	20230216	5620	8.90	20231110	9480	-35.44	20221124	5620	8.90	20231110	0.57	N	111710	200	41 억		23495	N	N	0	N	00	N
67	20231120	150740	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6130	70	2	1.16	41075370	6686	415.28	6090	6160	6060	7870	4250	6060	6143.49	0.11	0	249	6140	6100	6060	6020	5980	6080	6000	41	1810	200	4480	10	1	20588000	1262	6.11	0.75	12	0.03	1003.00	8185.00	9480	20221124	-35.34	5620	20231110	9.07	8590	-28.64	20230216	5620	9.07	20231110	9480	-35.34	20221124	5620	9.07	20231110	0.57	N	111710	200	41 억		23495	N	N	0	N	00	N
68	20231120	140739	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6160	100	2	1.65	35140660	5720	355.28	6090	6160	6060	7870	4250	6060	6143.47	0.11	0	30	6140	6100	6060	6020	5980	6080	6000	41	1810	200	4480	10	1	20588000	1268	6.14	0.75	12	0.03	1003.00	8185.00	9480	20221124	-35.02	5620	20231110	9.61	8590	-28.29	20230216	5620	9.61	20231110	9480	-35.02	20221124	5620	9.61	20231110	0.57	N	111710	200	41 억		23495	N	N	0	N	00	N
69	20231120	130734	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6150	90	2	1.49	26455820	4308	267.58	6090	6160	6060	7870	4250	6060	6141.09	0.11	0	36	6140	6100	6060	6020	5980	6080	6000	41	1810	200	4480	10	1	20588000	1266	6.13	0.75	12	0.02	1003.00	8185.00	9480	20221124	-35.13	5620	20231110	9.43	8590	-28.41	20230216	5620	9.43	20231110	9480	-35.13	20221124	5620	9.43	20231110	0.57	N	111710	200	41 억		23495	N	N	0	N	00	N
70	20231120	120736	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6150	90	2	1.49	18118840	2950	183.23	6090	6160	6060	7870	4250	6060	6141.98	0.11	0	32	6140	6100	6060	6020	5980	6080	6000	41	1810	200	4480	10	1	20588000	1266	6.13	0.75	12	0.01	1003.00	8185.00	9480	20221124	-35.13	5620	20231110	9.43	8590	-28.41	20230216	5620	9.43	20231110	9480	-35.13	20221124	5620	9.43	20231110	0.57	N	111710	200	41 억		23495	N	N	0	N	00	N
71	20231120	110735	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6150	90	2	1.49	16078150	2618	162.61	6090	6160	6060	7870	4250	6060	6141.39	0.11	0	32	6140	6100	6060	6020	5980	6080	6000	41	1810	200	4480	10	1	20588000	1266	6.13	0.75	12	0.01	1003.00	8185.00	9480	20221124	-35.13	5620	20231110	9.43	8590	-28.41	20230216	5620	9.43	20231110	9480	-35.13	20221124	5620	9.43	20231110	0.57	N	111710	200	41 억		23495	N	N	0	N	00	N
72	20231120	100731	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6160	100	2	1.65	15420370	2511	155.96	6090	6160	6060	7870	4250	6060	6141.13	0.11	0	32	6140	6100	6060	6020	5980	6080	6000	41	1810	200	4480	10	1	20588000	1268	6.14	0.75	12	0.01	1003.00	8185.00	9480	20221124	-35.02	5620	20231110	9.61	8590	-28.29	20230216	5620	9.61	20231110	9480	-35.02	20221124	5620	9.61	20231110	0.57	N	111710	200	41 억		23495	N	N	0	N	00	N
73	20231120	090739	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6090	30	2	0.50	1684330	277	17.20	6090	6090	6060	7870	4250	6060	6080.61	0.11	0	17	6140	6100	6060	6020	5980	6080	6000	41	1810	200	4480	10	1	20588000	1254	6.07	0.74	12	0.00	1003.00	8185.00	9480	20221124	-35.76	5620	20231110	8.36	8590	-29.10	20230216	5620	8.36	20231110	9480	-35.76	20221124	5620	8.36	20231110	0.57	N	111710	200	41 억		23495	N	N	0	N	00	N
74	20231117	160753	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6060	0	3	0.00	9759970	1610	61.22	6090	6100	6020	7870	4250	6060	6062.09	0.11	0	-108	6133	6096	6063	6026	5993	6080	6010	41	1810	200	4480	10	1	20588000	1248	6.04	0.74	12	0.01	1003.00	8185.00	9480	20221124	-36.08	5620	20231110	7.83	8590	-29.45	20230216	5620	7.83	20231110	9480	-36.08	20221124	5620	7.83	20231110	0.58	N	111710	200	41 억		23596	N	N	0	N	00	N
75	20231117	150759	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6040	-20	5	-0.33	9209150	1519	57.76	6090	6100	6020	7870	4250	6060	6062.64	0.11	0	-63	6133	6096	6063	6026	5993	6080	6010	41	1810	200	4480	10	1	20588000	1244	6.02	0.74	12	0.01	1003.00	8185.00	9480	20221124	-36.29	5620	20231110	7.47	8590	-29.69	20230216	5620	7.47	20231110	9480	-36.29	20221124	5620	7.47	20231110	0.58	N	111710	200	41 억		23596	N	N	0	N	00	N
76	20231117	140755	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6100	40	2	0.66	3719200	612	23.27	6090	6100	6020	7870	4250	6060	6077.12	0.11	0	-3	6133	6096	6063	6026	5993	6080	6010	41	1810	200	4480	10	1	20588000	1256	6.08	0.75	12	0.00	1003.00	8185.00	9480	20221124	-35.65	5620	20231110	8.54	8590	-28.99	20230216	5620	8.54	20231110	9480	-35.65	20221124	5620	8.54	20231110	0.58	N	111710	200	41 억		23596	N	N	0	N	00	N
77	20231117	130753	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6100	40	2	0.66	2712730	447	17.00	6090	6100	6020	7870	4250	6060	6068.75	0.11	0	-3	6133	6096	6063	6026	5993	6080	6010	41	1810	200	4480	10	1	20588000	1256	6.08	0.75	12	0.00	1003.00	8185.00	9480	20221124	-35.65	5620	20231110	8.54	8590	-28.99	20230216	5620	8.54	20231110	9480	-35.65	20221124	5620	8.54	20231110	0.58	N	111710	200	41 억		23596	N	N	0	N	00	N
78	20231117	120755	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6070	10	2	0.17	1416630	234	8.90	6090	6090	6020	7870	4250	6060	6053.97	0.11	0	1	6133	6096	6063	6026	5993	6080	6010	41	1810	200	4480	10	1	20588000	1250	6.05	0.74	12	0.00	1003.00	8185.00	9480	20221124	-35.97	5620	20231110	8.01	8590	-29.34	20230216	5620	8.01	20231110	9480	-35.97	20221124	5620	8.01	20231110	0.58	N	111710	200	41 억		23596	N	N	0	N	00	N
79	20231117	110758	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6070	10	2	0.17	1386280	229	8.71	6090	6090	6020	7870	4250	6060	6053.62	0.11	0	1	6133	6096	6063	6026	5993	6080	6010	41	1810	200	4480	10	1	20588000	1250	6.05	0.74	12	0.00	1003.00	8185.00	9480	20221124	-35.97	5620	20231110	8.01	8590	-29.34	20230216	5620	8.01	20231110	9480	-35.97	20221124	5620	8.01	20231110	0.58	N	111710	200	41 억		23596	N	N	0	N	00	N
80	20231117	100755	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6020	-40	5	-0.66	991650	164	6.24	6090	6090	6020	7870	4250	6060	6046.65	0.11	0	3	6133	6096	6063	6026	5993	6080	6010	41	1810	200	4480	10	1	20588000	1239	6.00	0.74	12	0.00	1003.00	8185.00	9480	20221124	-36.50	5620	20231110	7.12	8590	-29.92	20230216	5620	7.12	20231110	9480	-36.50	20221124	5620	7.12	20231110	0.58	N	111710	200	41 억		23596	N	N	0	N	00	N
81	20231117	090757	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6090	30	2	0.50	18270	3	0.11	6090	6090	6090	7870	4250	6060	6090.00	0.11	0	3	6133	6096	6063	6026	5993	6080	6010	41	1810	200	4480	10	1	20588000	1254	6.07	0.74	12	0.00	1003.00	8185.00	9480	20221124	-35.76	5620	20231110	8.36	8590	-29.10	20230216	5620	8.36	20231110	9480	-35.76	20221124	5620	8.36	20231110	0.58	N	111710	200	41 억		23596	N	N	0	N	00	N
82	20231116	160755	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6060	30	2	0.50	14681370	2426	46.19	6080	6100	6030	7830	4230	6030	6051.68	0.11	0	48	6156	6092	6026	5962	5896	6125	5995	41	1800	200	4460	10	1	20588000	1248	6.04	0.74	12	0.01	1003.00	8185.00	9480	20221124	-36.08	5620	20231110	7.83	8590	-29.45	20230216	5620	7.83	20231110	9480	-36.08	20221124	5620	7.83	20231110	0.58	N	111710	200	41 억		23571	N	N	0	N	00	N
83	20231116	150750	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6070	40	2	0.66	13021000	2152	40.97	6080	6100	6030	7830	4230	6030	6050.65	0.11	0	48	6156	6092	6026	5962	5896	6125	5995	41	1800	200	4460	10	1	20588000	1250	6.05	0.74	12	0.01	1003.00	8185.00	9480	20221124	-35.97	5620	20231110	8.01	8590	-29.34	20230216	5620	8.01	20231110	9480	-35.97	20221124	5620	8.01	20231110	0.58	N	111710	200	41 억		23571	N	N	0	N	00	N
84	20231116	140729	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6030	0	3	0.00	12875920	2128	40.52	6080	6100	6030	7830	4230	6030	6050.71	0.11	0	29	6156	6092	6026	5962	5896	6125	5995	41	1800	200	4460	10	1	20588000	1241	6.01	0.74	12	0.01	1003.00	8185.00	9480	20221124	-36.39	5620	20231110	7.30	8590	-29.80	20230216	5620	7.30	20231110	9480	-36.39	20221124	5620	7.30	20231110	0.58	N	111710	200	41 억		23571	N	N	0	N	00	N
85	20231116	130749	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6040	10	2	0.17	10484290	1732	32.98	6080	6100	6030	7830	4230	6030	6053.29	0.11	0	-3	6156	6092	6026	5962	5896	6125	5995	41	1800	200	4460	10	1	20588000	1244	6.02	0.74	12	0.01	1003.00	8185.00	9480	20221124	-36.29	5620	20231110	7.47	8590	-29.69	20230216	5620	7.47	20231110	9480	-36.29	20221124	5620	7.47	20231110	0.58	N	111710	200	41 억		23571	N	N	0	N	00	N
86	20231116	120752	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6050	20	2	0.33	7045870	1163	22.14	6080	6100	6030	7830	4230	6030	6058.36	0.11	0	-3	6156	6092	6026	5962	5896	6125	5995	41	1800	200	4460	10	1	20588000	1246	6.03	0.74	12	0.01	1003.00	8185.00	9480	20221124	-36.18	5620	20231110	7.65	8590	-29.57	20230216	5620	7.65	20231110	9480	-36.18	20221124	5620	7.65	20231110	0.58	N	111710	200	41 억		23571	N	N	0	N	00	N
87	20231116	110750	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6070	40	2	0.66	6428330	1061	20.20	6080	6100	6030	7830	4230	6030	6058.75	0.11	0	-3	6156	6092	6026	5962	5896	6125	5995	41	1800	200	4460	10	1	20588000	1250	6.05	0.74	12	0.01	1003.00	8185.00	9480	20221124	-35.97	5620	20231110	8.01	8590	-29.34	20230216	5620	8.01	20231110	9480	-35.97	20221124	5620	8.01	20231110	0.58	N	111710	200	41 억		23571	N	N	0	N	00	N
88	20231116	100750	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6040	10	2	0.17	507590	84	1.60	6080	6080	6030	7830	4230	6030	6042.74	0.11	0	0	6156	6092	6026	5962	5896	6125	5995	41	1800	200	4460	10	1	20588000	1244	6.02	0.74	12	0.00	1003.00	8185.00	9480	20221124	-36.29	5620	20231110	7.47	8590	-29.69	20230216	5620	7.47	20231110	9480	-36.29	20221124	5620	7.47	20231110	0.58	N	111710	200	41 억		23571	N	N	0	N	00	N
89	20231116	090752	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6030	0	3	0.00	0	0	0.00	0	0	0	7830	4230	6030	0.00	0.11	0	0	6156	6092	6026	5962	5896	6125	5995	41	1800	200	4460	10	1	20588000	1241	6.01	0.74	12	0.00	1003.00	8185.00	9480	20221124	-36.39	5620	20231110	7.30	8590	-29.80	20230216	5620	7.30	20231110	9480	-36.39	20221124	5620	7.30	20231110	0.58	N	111710	200	41 억		23571	N	N	0	N	00	N
90	20231115	160701	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6030	60	2	1.01	31567000	5241	150.26	5960	6090	5960	7760	4180	5970	6023.09	0.11	0	548	6030	6000	5950	5920	5870	6015	5935	41	1790	200	4410	10	1	20588000	1241	6.01	0.74	12	0.03	1003.00	8185.00	9480	20221124	-36.39	5620	20231110	7.30	8590	-29.80	20230216	5620	7.30	20231110	9480	-36.39	20221124	5620	7.30	20231110	0.58	N	111710	200	41 억		23019	N	N	0	N	00	N
91	20231115	150802	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6060	90	2	1.51	29132630	4838	138.70	5960	6090	5960	7760	4180	5970	6021.63	0.11	0	549	6030	6000	5950	5920	5870	6015	5935	41	1790	200	4410	10	1	20588000	1248	6.04	0.74	12	0.02	1003.00	8185.00	9480	20221124	-36.08	5620	20231110	7.83	8590	-29.45	20230216	5620	7.83	20231110	9480	-36.08	20221124	5620	7.83	20231110	0.58	N	111710	200	41 억		23019	N	N	0	N	00	N
92	20231115	140800	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6080	110	2	1.84	27294390	4535	130.02	5960	6090	5960	7760	4180	5970	6018.61	0.11	0	529	6030	6000	5950	5920	5870	6015	5935	41	1790	200	4410	10	1	20588000	1252	6.06	0.74	12	0.02	1003.00	8185.00	9480	20221124	-35.86	5620	20231110	8.19	8590	-29.22	20230216	5620	8.19	20231110	9480	-35.86	20221124	5620	8.19	20231110	0.58	N	111710	200	41 억		23019	N	N	0	N	00	N
93	20231115	130802	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6050	80	2	1.34	24027230	3996	114.56	5960	6090	5960	7760	4180	5970	6012.82	0.11	0	495	6030	6000	5950	5920	5870	6015	5935	41	1790	200	4410	10	1	20588000	1246	6.03	0.74	12	0.02	1003.00	8185.00	9480	20221124	-36.18	5620	20231110	7.65	8590	-29.57	20230216	5620	7.65	20231110	9480	-36.18	20221124	5620	7.65	20231110	0.58	N	111710	200	41 억		23019	N	N	0	N	00	N
94	20231115	120804	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6060	90	2	1.51	20100420	3347	95.96	5960	6090	5960	7760	4180	5970	6005.50	0.11	0	472	6030	6000	5950	5920	5870	6015	5935	41	1790	200	4410	10	1	20588000	1248	6.04	0.74	12	0.02	1003.00	8185.00	9480	20221124	-36.08	5620	20231110	7.83	8590	-29.45	20230216	5620	7.83	20231110	9480	-36.08	20221124	5620	7.83	20231110	0.58	N	111710	200	41 억		23019	N	N	0	N	00	N
95	20231115	110811	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6080	110	2	1.84	19096370	3181	91.20	5960	6090	5960	7760	4180	5970	6003.26	0.11	0	466	6030	6000	5950	5920	5870	6015	5935	41	1790	200	4410	10	1	20588000	1252	6.06	0.74	12	0.02	1003.00	8185.00	9480	20221124	-35.86	5620	20231110	8.19	8590	-29.22	20230216	5620	8.19	20231110	9480	-35.86	20221124	5620	8.19	20231110	0.58	N	111710	200	41 억		23019	N	N	0	N	00	N
96	20231115	100805	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6000	30	2	0.50	17418150	2904	83.26	5960	6030	5960	7760	4180	5970	5997.99	0.11	0	438	6030	6000	5950	5920	5870	6015	5935	41	1790	200	4410	10	1	20588000	1235	5.98	0.73	12	0.01	1003.00	8185.00	9480	20221124	-36.71	5620	20231110	6.76	8590	-30.15	20230216	5620	6.76	20231110	9480	-36.71	20221124	5620	6.76	20231110	0.58	N	111710	200	41 억		23019	N	N	0	N	00	N
97	20231115	090757	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5970	0	3	0.00	1079260	181	5.19	5960	5970	5960	7760	4180	5970	5962.76	0.11	0	48	6030	6000	5950	5920	5870	6015	5935	41	1790	200	4410	10	1	20588000	1229	5.95	0.73	12	0.00	1003.00	8185.00	9480	20221124	-37.03	5620	20231110	6.23	8590	-30.50	20230216	5620	6.23	20231110	9480	-37.03	20221124	5620	6.23	20231110	0.58	N	111710	200	41 억		23019	N	N	0	N	00	N
98	20231114	160747	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5970	50	2	0.84	20562490	3453	85.28	5900	5980	5900	7690	4150	5920	5954.96	0.11	0	48	6013	5966	5933	5886	5853	5960	5880	41	1770	200	4380	10	1	20588000	1229	5.95	0.73	12	0.02	1003.00	8185.00	9480	20221124	-37.03	5620	20231110	6.23	8590	-30.50	20230216	5620	6.23	20231110	9480	-37.03	20221124	5620	6.23	20231110	0.58	N	111710	200	41 억		22958	N	N	0	N	00	N
99	20231114	150749	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5970	50	2	0.84	16496920	2772	68.46	5900	5980	5900	7690	4150	5920	5951.27	0.11	0	59	6013	5966	5933	5886	5853	5960	5880	41	1770	200	4380	10	1	20588000	1229	5.95	0.73	12	0.01	1003.00	8185.00	9480	20221124	-37.03	5620	20231110	6.23	8590	-30.50	20230216	5620	6.23	20231110	9480	-37.03	20221124	5620	6.23	20231110	0.58	N	111710	200	41 억		22958	N	N	0	N	00	N
100	20231114	140749	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5960	40	2	0.68	16264200	2733	67.50	5900	5980	5900	7690	4150	5920	5951.04	0.11	0	53	6013	5966	5933	5886	5853	5960	5880	41	1770	200	4380	10	1	20588000	1227	5.94	0.73	12	0.01	1003.00	8185.00	9480	20221124	-37.13	5620	20231110	6.05	8590	-30.62	20230216	5620	6.05	20231110	9480	-37.13	20221124	5620	6.05	20231110	0.58	N	111710	200	41 억		22958	N	N	0	N	00	N
101	20231114	130751	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5970	50	2	0.84	15834460	2661	65.72	5900	5980	5900	7690	4150	5920	5950.57	0.11	0	54	6013	5966	5933	5886	5853	5960	5880	41	1770	200	4380	10	1	20588000	1229	5.95	0.73	12	0.01	1003.00	8185.00	9480	20221124	-37.03	5620	20231110	6.23	8590	-30.50	20230216	5620	6.23	20231110	9480	-37.03	20221124	5620	6.23	20231110	0.58	N	111710	200	41 억		22958	N	N	0	N	00	N
102	20231114	120752	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5970	50	2	0.84	15530810	2610	64.46	5900	5980	5900	7690	4150	5920	5950.50	0.11	0	54	6013	5966	5933	5886	5853	5960	5880	41	1770	200	4380	10	1	20588000	1229	5.95	0.73	12	0.01	1003.00	8185.00	9480	20221124	-37.03	5620	20231110	6.23	8590	-30.50	20230216	5620	6.23	20231110	9480	-37.03	20221124	5620	6.23	20231110	0.58	N	111710	200	41 억		22958	N	N	0	N	00	N
103	20231114	110800	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5960	40	2	0.68	1798810	303	7.48	5900	5980	5900	7690	4150	5920	5936.67	0.11	0	54	6013	5966	5933	5886	5853	5960	5880	41	1770	200	4380	10	1	20588000	1227	5.94	0.73	12	0.00	1003.00	8185.00	9480	20221124	-37.13	5620	20231110	6.05	8590	-30.62	20230216	5620	6.05	20231110	9480	-37.13	20221124	5620	6.05	20231110	0.58	N	111710	200	41 억		22958	N	N	0	N	00	N
104	20231114	100751	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5980	60	2	1.01	1285990	217	5.36	5900	5980	5900	7690	4150	5920	5926.22	0.11	0	54	6013	5966	5933	5886	5853	5960	5880	41	1770	200	4380	10	1	20588000	1231	5.96	0.73	12	0.00	1003.00	8185.00	9480	20221124	-36.92	5620	20231110	6.41	8590	-30.38	20230216	5620	6.41	20231110	9480	-36.92	20221124	5620	6.41	20231110	0.58	N	111710	200	41 억		22958	N	N	0	N	00	N
105	20231114	090744	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5940	20	2	0.34	336380	57	1.41	5900	5940	5900	7690	4150	5920	5901.40	0.11	0	-9	6013	5966	5933	5886	5853	5960	5880	41	1770	200	4380	10	1	20588000	1223	5.92	0.73	12	0.00	1003.00	8185.00	9480	20221124	-37.34	5620	20231110	5.69	8590	-30.85	20230216	5620	5.69	20231110	9480	-37.34	20221124	5620	5.69	20231110	0.58	N	111710	200	41 억		22958	N	N	0	N	00	N
106	20231113	160738	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5920	0	3	0.00	10144790	1713	10.57	5920	5980	5900	7690	4150	5920	5922.24	0.11	0	34	6493	6206	5913	5626	5333	6060	5480	41	1770	200	4380	10	1	20588000	1219	5.90	0.72	12	0.01	1003.00	8185.00	9480	20221124	-37.55	5620	20231110	5.34	8590	-31.08	20230216	5620	5.34	20231110	9480	-37.55	20221124	5620	5.34	20231110	0.58	N	111710	200	41 억		22876	N	N	0	N	00	N
107	20231113	150736	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5920	0	3	0.00	9955160	1681	10.37	5920	5980	5900	7690	4150	5920	5922.17	0.11	0	36	6493	6206	5913	5626	5333	6060	5480	41	1770	200	4380	10	1	20588000	1219	5.90	0.72	12	0.01	1003.00	8185.00	9480	20221124	-37.55	5620	20231110	5.34	8590	-31.08	20230216	5620	5.34	20231110	9480	-37.55	20221124	5620	5.34	20231110	0.58	N	111710	200	41 억		22876	N	N	0	N	00	N
108	20231113	140734	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5930	10	2	0.17	7551520	1275	7.87	5920	5980	5900	7690	4150	5920	5922.76	0.11	0	31	6493	6206	5913	5626	5333	6060	5480	41	1770	200	4380	10	1	20588000	1221	5.91	0.72	12	0.01	1003.00	8185.00	9480	20221124	-37.45	5620	20231110	5.52	8590	-30.97	20230216	5620	5.52	20231110	9480	-37.45	20221124	5620	5.52	20231110	0.58	N	111710	200	41 억		22876	N	N	0	N	00	N
109	20231113	130734	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5950	30	2	0.51	7326140	1237	7.63	5920	5980	5900	7690	4150	5920	5922.51	0.11	0	30	6493	6206	5913	5626	5333	6060	5480	41	1770	200	4380	10	1	20588000	1225	5.93	0.73	12	0.01	1003.00	8185.00	9480	20221124	-37.24	5620	20231110	5.87	8590	-30.73	20230216	5620	5.87	20231110	9480	-37.24	20221124	5620	5.87	20231110	0.58	N	111710	200	41 억		22876	N	N	0	N	00	N
110	20231113	120734	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5940	20	2	0.34	6790770	1147	7.08	5920	5980	5900	7690	4150	5920	5920.46	0.11	0	25	6493	6206	5913	5626	5333	6060	5480	41	1770	200	4380	10	1	20588000	1223	5.92	0.73	12	0.01	1003.00	8185.00	9480	20221124	-37.34	5620	20231110	5.69	8590	-30.85	20230216	5620	5.69	20231110	9480	-37.34	20221124	5620	5.69	20231110	0.58	N	111710	200	41 억		22876	N	N	0	N	00	N
111	20231113	110732	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5930	10	2	0.17	6541290	1105	6.82	5920	5980	5900	7690	4150	5920	5919.72	0.11	0	25	6493	6206	5913	5626	5333	6060	5480	41	1770	200	4380	10	1	20588000	1221	5.91	0.72	12	0.01	1003.00	8185.00	9480	20221124	-37.45	5620	20231110	5.52	8590	-30.97	20230216	5620	5.52	20231110	9480	-37.45	20221124	5620	5.52	20231110	0.58	N	111710	200	41 억		22876	N	N	0	N	00	N
112	20231113	100730	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5920	0	3	0.00	4111610	694	4.28	5920	5980	5920	7690	4150	5920	5924.51	0.11	0	-12	6493	6206	5913	5626	5333	6060	5480	41	1770	200	4380	10	1	20588000	1219	5.90	0.72	12	0.00	1003.00	8185.00	9480	20221124	-37.55	5620	20231110	5.34	8590	-31.08	20230216	5620	5.34	20231110	9480	-37.55	20221124	5620	5.34	20231110	0.58	N	111710	200	41 억		22876	N	N	0	N	00	N
113	20231113	090736	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5980	60	2	1.01	2149580	363	2.24	5920	5980	5920	7690	4150	5920	5921.71	0.11	0	-15	6493	6206	5913	5626	5333	6060	5480	41	1770	200	4380	10	1	20588000	1231	5.96	0.73	12	0.00	1003.00	8185.00	9480	20221124	-36.92	5620	20231110	6.41	8590	-30.38	20230216	5620	6.41	20231110	9480	-36.92	20221124	5620	6.41	20231110	0.58	N	111710	200	41 억		22876	N	N	0	N	00	N
114	20231110	160750	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5920	-120	5	-1.99	96320710	16189	636.36	6200	6200	5620	7850	4230	6040	5949.76	0.11	0	-175	6186	6112	6076	6002	5966	6095	5985	41	1810	200	4460	10	1	20588000	1219	5.90	0.72	12	0.08	1003.00	8185.00	9480	20221124	-37.55	5620	20231110	5.34	8590	-31.08	20230216	5620	5.34	20231110	9480	-37.55	20221124	5620	5.34	20231110	0.58	N	111710	200	41 억		23120	N	N	0	N	00	N
115	20231110	150747	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	6040	0	3	0.00	77482750	13007	511.28	6200	6200	5620	7850	4230	6040	5957.00	0.11	0	2784	6186	6112	6076	6002	5966	6095	5985	41	1810	200	4460	10	1	20588000	1244	6.02	0.74	12	0.06	1003.00	8185.00	9480	20221124	-36.29	5620	20231110	7.47	8590	-29.69	20230216	5620	7.47	20231110	9480	-36.29	20221124	5620	7.47	20231110	0.58	N	111710	200	41 억		23120	N	N	0	N	00	N
116	20231110	140740	57	100.00	KOSDAQ	신저가	오락문화	N	N	N	N		N	5960	-80	5	-1.32	71884300	12067	474.33	6200	6200	5620	7850	4230	6040	5957.10	0.11	0	2932	6186	6112	6076	6002	5966	6095	5985	41	1810	200	4460	10	1	20588000	1227	5.94	0.73	12	0.06	1003.00	8185.00	9480	20221124	-37.13	5620	20231110	6.05	8590	-30.62	20230216	5620	6.05	20231110	9480	-37.13	20221124	5620	6.05	20231110	0.58	N	111710	200	41 억		23120	N	N	0	N	00	N
117	20231110	130741	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6070	30	2	0.50	6820780	1109	43.59	6200	6200	6010	7850	4230	6040	6150.39	0.11	0	-48	6186	6112	6076	6002	5966	6095	5985	41	1810	200	4460	10	1	20588000	1250	6.05	0.74	12	0.01	1003.00	8185.00	9480	20221124	-35.97	5740	20231031	5.75	8590	-29.34	20230216	5740	5.75	20231031	9480	-35.97	20221124	5740	5.75	20231031	0.58	N	111710	200	41 억		23120	N	N	0	N	00	N
118	20231110	120743	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6120	80	2	1.32	6614390	1075	42.26	6200	6200	6010	7850	4230	6040	6152.92	0.11	0	-48	6186	6112	6076	6002	5966	6095	5985	41	1810	200	4460	10	1	20588000	1260	6.10	0.75	12	0.01	1003.00	8185.00	9480	20221124	-35.44	5740	20231031	6.62	8590	-28.75	20230216	5740	6.62	20231031	9480	-35.44	20221124	5740	6.62	20231031	0.58	N	111710	200	41 억		23120	N	N	0	N	00	N
119	20231110	110733	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6070	30	2	0.50	6479750	1053	41.39	6200	6200	6010	7850	4230	6040	6153.61	0.11	0	-32	6186	6112	6076	6002	5966	6095	5985	41	1810	200	4460	10	1	20588000	1250	6.05	0.74	12	0.01	1003.00	8185.00	9480	20221124	-35.97	5740	20231031	5.75	8590	-29.34	20230216	5740	5.75	20231031	9480	-35.97	20221124	5740	5.75	20231031	0.58	N	111710	200	41 억		23120	N	N	0	N	00	N
120	20231110	100741	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6110	70	2	1.16	6229280	1012	39.78	6200	6200	6010	7850	4230	6040	6155.42	0.11	0	-5	6186	6112	6076	6002	5966	6095	5985	41	1810	200	4460	10	1	20588000	1258	6.09	0.75	12	0.00	1003.00	8185.00	9480	20221124	-35.55	5740	20231031	6.45	8590	-28.87	20230216	5740	6.45	20231031	9480	-35.55	20221124	5740	6.45	20231031	0.58	N	111710	200	41 억		23120	N	N	0	N	00	N
121	20231110	090728	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6140	100	2	1.66	5208480	844	33.18	6200	6200	6010	7850	4230	6040	6171.18	0.11	0	67	6186	6112	6076	6002	5966	6095	5985	41	1810	200	4460	10	1	20588000	1264	6.12	0.75	12	0.00	1003.00	8185.00	9480	20221124	-35.23	5740	20231031	6.97	8590	-28.52	20230216	5740	6.97	20231031	9480	-35.23	20221124	5740	6.97	20231031	0.58	N	111710	200	41 억		23120	N	N	0	N	00	N
122	20231109	160721	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6040	-60	5	-0.98	15492480	2543	80.73	6130	6150	6040	7930	4270	6100	6092.21	0.11	0	-182	6186	6142	6086	6042	5986	6165	6065	41	1830	200	4510	10	1	20588000	1244	6.02	0.74	12	0.01	1003.00	8185.00	9480	20221124	-36.29	5740	20231031	5.23	8590	-29.69	20230216	5740	5.23	20231031	9480	-36.29	20221124	5740	5.23	20231031	0.58	N	111710	200	41 억		23302	N	N	0	N	00	N
123	20231109	150721	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6080	-20	5	-0.33	12858100	2108	66.92	6130	6150	6070	7930	4270	6100	6099.67	0.11	0	-169	6186	6142	6086	6042	5986	6165	6065	41	1830	200	4510	10	1	20588000	1252	6.06	0.74	12	0.01	1003.00	8185.00	9480	20221124	-35.86	5740	20231031	5.92	8590	-29.22	20230216	5740	5.92	20231031	9480	-35.86	20221124	5740	5.92	20231031	0.58	N	111710	200	41 억		23302	N	N	0	N	00	N
124	20231109	140719	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6150	50	2	0.82	7758780	1271	40.35	6130	6150	6090	7930	4270	6100	6104.47	0.11	0	-167	6186	6142	6086	6042	5986	6165	6065	41	1830	200	4510	10	1	20588000	1266	6.13	0.75	12	0.01	1003.00	8185.00	9480	20221124	-35.13	5740	20231031	7.14	8590	-28.41	20230216	5740	7.14	20231031	9480	-35.13	20221124	5740	7.14	20231031	0.58	N	111710	200	41 억		23302	N	N	0	N	00	N
125	20231109	130722	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6100	0	3	0.00	6466090	1059	33.62	6130	6150	6100	7930	4270	6100	6105.85	0.11	0	-167	6186	6142	6086	6042	5986	6165	6065	41	1830	200	4510	10	1	20588000	1256	6.08	0.75	12	0.01	1003.00	8185.00	9480	20221124	-35.65	5740	20231031	6.27	8590	-28.99	20230216	5740	6.27	20231031	9480	-35.65	20221124	5740	6.27	20231031	0.58	N	111710	200	41 억		23302	N	N	0	N	00	N
126	20231109	120726	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6140	40	2	0.66	4838330	793	25.17	6130	6140	6100	7930	4270	6100	6101.30	0.11	0	-164	6186	6142	6086	6042	5986	6165	6065	41	1830	200	4510	10	1	20588000	1264	6.12	0.75	12	0.00	1003.00	8185.00	9480	20221124	-35.23	5740	20231031	6.97	8590	-28.52	20230216	5740	6.97	20231031	9480	-35.23	20221124	5740	6.97	20231031	0.58	N	111710	200	41 억		23302	N	N	0	N	00	N
127	20231109	110722	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6120	20	2	0.33	4050720	664	21.08	6130	6130	6100	7930	4270	6100	6100.48	0.11	0	-164	6186	6142	6086	6042	5986	6165	6065	41	1830	200	4510	10	1	20588000	1260	6.10	0.75	12	0.00	1003.00	8185.00	9480	20221124	-35.44	5740	20231031	6.62	8590	-28.75	20230216	5740	6.62	20231031	9480	-35.44	20221124	5740	6.62	20231031	0.58	N	111710	200	41 억		23302	N	N	0	N	00	N
128	20231109	100717	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6100	0	3	0.00	3891860	638	20.25	6130	6130	6100	7930	4270	6100	6100.09	0.11	0	-164	6186	6142	6086	6042	5986	6165	6065	41	1830	200	4510	10	1	20588000	1256	6.08	0.75	12	0.00	1003.00	8185.00	9480	20221124	-35.65	5740	20231031	6.27	8590	-28.99	20230216	5740	6.27	20231031	9480	-35.65	20221124	5740	6.27	20231031	0.58	N	111710	200	41 억		23302	N	N	0	N	00	N
129	20231109	090723	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6100	0	3	0.00	256260	42	1.33	6130	6130	6100	7930	4270	6100	6101.43	0.11	0	0	6186	6142	6086	6042	5986	6165	6065	41	1830	200	4510	10	1	20588000	1256	6.08	0.75	12	0.00	1003.00	8185.00	9480	20221124	-35.65	5740	20231031	6.27	8590	-28.99	20230216	5740	6.27	20231031	9480	-35.65	20221124	5740	6.27	20231031	0.58	N	111710	200	41 억		23302	N	N	0	N	00	N
130	20231108	160714	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6100	70	2	1.16	19139670	3150	95.43	6030	6130	6030	7830	4230	6030	6076.09	0.11	0	8	6163	6096	6033	5966	5903	6065	5935	41	1800	200	4460	10	1	20588000	1256	6.08	0.75	12	0.02	1003.00	8185.00	9480	20221124	-35.65	5740	20231031	6.27	8590	-28.99	20230216	5740	6.27	20231031	9480	-35.65	20221124	5740	6.27	20231031	0.58	N	111710	200	41 억		23294	N	N	0	N	00	N
131	20231108	150719	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6080	50	2	0.83	16271490	2679	81.16	6030	6130	6030	7830	4230	6030	6073.72	0.11	0	-5	6163	6096	6033	5966	5903	6065	5935	41	1800	200	4460	10	1	20588000	1252	6.06	0.74	12	0.01	1003.00	8185.00	9480	20221124	-35.86	5740	20231031	5.92	8590	-29.22	20230216	5740	5.92	20231031	9480	-35.86	20221124	5740	5.92	20231031	0.58	N	111710	200	41 억		23294	N	N	0	N	00	N
132	20231108	140716	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6050	20	2	0.33	15269160	2514	76.16	6030	6130	6030	7830	4230	6030	6073.65	0.11	0	3	6163	6096	6033	5966	5903	6065	5935	41	1800	200	4460	10	1	20588000	1246	6.03	0.74	12	0.01	1003.00	8185.00	9480	20221124	-36.18	5740	20231031	5.40	8590	-29.57	20230216	5740	5.40	20231031	9480	-36.18	20221124	5740	5.40	20231031	0.58	N	111710	200	41 억		23294	N	N	0	N	00	N
133	20231108	130713	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6030	0	3	0.00	13605780	2239	67.83	6030	6130	6030	7830	4230	6030	6076.72	0.11	0	3	6163	6096	6033	5966	5903	6065	5935	41	1800	200	4460	10	1	20588000	1241	6.01	0.74	12	0.01	1003.00	8185.00	9480	20221124	-36.39	5740	20231031	5.05	8590	-29.80	20230216	5740	5.05	20231031	9480	-36.39	20221124	5740	5.05	20231031	0.58	N	111710	200	41 억		23294	N	N	0	N	00	N
134	20231108	120709	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6100	70	2	1.16	5938060	976	29.57	6030	6130	6030	7830	4230	6030	6084.08	0.11	0	-90	6163	6096	6033	5966	5903	6065	5935	41	1800	200	4460	10	1	20588000	1256	6.08	0.75	12	0.00	1003.00	8185.00	9480	20221124	-35.65	5740	20231031	6.27	8590	-28.99	20230216	5740	6.27	20231031	9480	-35.65	20221124	5740	6.27	20231031	0.58	N	111710	200	41 억		23294	N	N	0	N	00	N
135	20231108	110716	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6110	80	2	1.33	5797750	953	28.87	6030	6130	6030	7830	4230	6030	6083.68	0.11	0	-102	6163	6096	6033	5966	5903	6065	5935	41	1800	200	4460	10	1	20588000	1258	6.09	0.75	12	0.00	1003.00	8185.00	9480	20221124	-35.55	5740	20231031	6.45	8590	-28.87	20230216	5740	6.45	20231031	9480	-35.55	20221124	5740	6.45	20231031	0.58	N	111710	200	41 억		23294	N	N	0	N	00	N
136	20231108	100716	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6120	90	2	1.49	5192520	854	25.87	6030	6130	6030	7830	4230	6030	6080.23	0.11	0	-111	6163	6096	6033	5966	5903	6065	5935	41	1800	200	4460	10	1	20588000	1260	6.10	0.75	12	0.00	1003.00	8185.00	9480	20221124	-35.44	5740	20231031	6.62	8590	-28.75	20230216	5740	6.62	20231031	9480	-35.44	20221124	5740	6.62	20231031	0.58	N	111710	200	41 억		23294	N	N	0	N	00	N
137	20231108	090713	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6030	0	3	0.00	18090	3	0.09	6030	6030	6030	7830	4230	6030	6030.00	0.11	0	0	6163	6096	6033	5966	5903	6065	5935	41	1800	200	4460	10	1	20588000	1241	6.01	0.74	12	0.00	1003.00	8185.00	9480	20221124	-36.39	5740	20231031	5.05	8590	-29.80	20230216	5740	5.05	20231031	9480	-36.39	20221124	5740	5.05	20231031	0.58	N	111710	200	41 억		23294	N	N	0	N	00	N
138	20231107	160715	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6030	-60	5	-0.99	18874440	3134	35.72	6100	6100	5970	7910	4270	6090	6022.48	0.11	0	47	6176	6132	6046	6002	5916	6155	6025	41	1820	200	4500	10	1	20588000	1241	6.01	0.74	12	0.02	1003.00	8185.00	9480	20221124	-36.39	5740	20231031	5.05	8590	-29.80	20230216	5740	5.05	20231031	9480	-36.39	20221124	5740	5.05	20231031	0.59	N	111710	200	41 억		23247	N	N	0	N	00	N
139	20231107	150716	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6030	-60	5	-0.99	16361280	2716	30.96	6100	6100	5970	7910	4270	6090	6024.04	0.11	0	55	6176	6132	6046	6002	5916	6155	6025	41	1820	200	4500	10	1	20588000	1241	6.01	0.74	12	0.01	1003.00	8185.00	9480	20221124	-36.39	5740	20231031	5.05	8590	-29.80	20230216	5740	5.05	20231031	9480	-36.39	20221124	5740	5.05	20231031	0.59	N	111710	200	41 억		23247	N	N	0	N	00	N
140	20231107	140720	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6000	-90	5	-1.48	16162320	2683	30.58	6100	6100	5970	7910	4270	6090	6023.97	0.11	0	63	6176	6132	6046	6002	5916	6155	6025	41	1820	200	4500	10	1	20588000	1235	5.98	0.73	12	0.01	1003.00	8185.00	9480	20221124	-36.71	5740	20231031	4.53	8590	-30.15	20230216	5740	4.53	20231031	9480	-36.71	20221124	5740	4.53	20231031	0.59	N	111710	200	41 억		23247	N	N	0	N	00	N
141	20231107	130718	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5990	-100	5	-1.64	14407780	2390	27.24	6100	6100	5970	7910	4270	6090	6028.36	0.11	0	27	6176	6132	6046	6002	5916	6155	6025	41	1820	200	4500	10	1	20588000	1233	5.97	0.73	12	0.01	1003.00	8185.00	9480	20221124	-36.81	5740	20231031	4.36	8590	-30.27	20230216	5740	4.36	20231031	9480	-36.81	20221124	5740	4.36	20231031	0.59	N	111710	200	41 억		23247	N	N	0	N	00	N
142	20231107	120713	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6090	0	3	0.00	13006690	2156	24.57	6100	6100	6000	7910	4270	6090	6032.79	0.11	0	19	6176	6132	6046	6002	5916	6155	6025	41	1820	200	4500	10	1	20588000	1254	6.07	0.74	12	0.01	1003.00	8185.00	9480	20221124	-35.76	5740	20231031	6.10	8590	-29.10	20230216	5740	6.10	20231031	9480	-35.76	20221124	5740	6.10	20231031	0.59	N	111710	200	41 억		23247	N	N	0	N	00	N
143	20231107	110714	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6020	-70	5	-1.15	4850410	802	9.14	6100	6100	6000	7910	4270	6090	6047.89	0.11	0	34	6176	6132	6046	6002	5916	6155	6025	41	1820	200	4500	10	1	20588000	1239	6.00	0.74	12	0.00	1003.00	8185.00	9480	20221124	-36.50	5740	20231031	4.88	8590	-29.92	20230216	5740	4.88	20231031	9480	-36.50	20221124	5740	4.88	20231031	0.59	N	111710	200	41 억		23247	N	N	0	N	00	N
144	20231107	100722	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6020	-70	5	-1.15	3623010	598	6.82	6100	6100	6010	7910	4270	6090	6058.55	0.11	0	34	6176	6132	6046	6002	5916	6155	6025	41	1820	200	4500	10	1	20588000	1239	6.00	0.74	12	0.00	1003.00	8185.00	9480	20221124	-36.50	5740	20231031	4.88	8590	-29.92	20230216	5740	4.88	20231031	9480	-36.50	20221124	5740	4.88	20231031	0.59	N	111710	200	41 억		23247	N	N	0	N	00	N
145	20231107	090704	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6030	-60	5	-0.99	2749700	453	5.16	6100	6100	6030	7910	4270	6090	6069.98	0.11	0	-4	6176	6132	6046	6002	5916	6155	6025	41	1820	200	4500	10	1	20588000	1241	6.01	0.74	12	0.00	1003.00	8185.00	9480	20221124	-36.39	5740	20231031	5.05	8590	-29.80	20230216	5740	5.05	20231031	9480	-36.39	20221124	5740	5.05	20231031	0.59	N	111710	200	41 억		23247	N	N	0	N	00	N
146	20231106	160658	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6090	70	2	1.16	52329400	8673	131.13	6000	6090	5960	7820	4220	6020	6033.60	0.11	0	432	6146	6082	5966	5902	5786	6115	5935	41	1800	200	4450	10	1	20588000	1254	6.07	0.74	12	0.04	1003.00	8185.00	9480	20221124	-35.76	5740	20231031	6.10	8590	-29.10	20230216	5740	6.10	20231031	9480	-35.76	20221124	5740	6.10	20231031	0.61	N	111710	200	41 억		22815	N	N	0	N	00	N
147	20231106	150702	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6060	40	2	0.66	46493870	7710	116.57	6000	6090	5960	7820	4220	6020	6030.33	0.11	0	369	6146	6082	5966	5902	5786	6115	5935	41	1800	200	4450	10	1	20588000	1248	6.04	0.74	12	0.04	1003.00	8185.00	9480	20221124	-36.08	5740	20231031	5.57	8590	-29.45	20230216	5740	5.57	20231031	9480	-36.08	20221124	5740	5.57	20231031	0.61	N	111710	200	41 억		22815	N	N	0	N	00	N
148	20231106	140659	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6070	50	2	0.83	37369090	6205	93.82	6000	6090	5960	7820	4220	6020	6022.42	0.11	0	327	6146	6082	5966	5902	5786	6115	5935	41	1800	200	4450	10	1	20588000	1250	6.05	0.74	12	0.03	1003.00	8185.00	9480	20221124	-35.97	5740	20231031	5.75	8590	-29.34	20230216	5740	5.75	20231031	9480	-35.97	20221124	5740	5.75	20231031	0.61	N	111710	200	41 억		22815	N	N	0	N	00	N
149	20231106	130707	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6070	50	2	0.83	31261710	5200	78.62	6000	6090	5960	7820	4220	6020	6011.87	0.11	0	284	6146	6082	5966	5902	5786	6115	5935	41	1800	200	4450	10	1	20588000	1250	6.05	0.74	12	0.03	1003.00	8185.00	9480	20221124	-35.97	5740	20231031	5.75	8590	-29.34	20230216	5740	5.75	20231031	9480	-35.97	20221124	5740	5.75	20231031	0.61	N	111710	200	41 억		22815	N	N	0	N	00	N
150	20231106	120703	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6080	60	2	1.00	30466400	5069	76.64	6000	6080	5960	7820	4220	6020	6010.34	0.11	0	266	6146	6082	5966	5902	5786	6115	5935	41	1800	200	4450	10	1	20588000	1252	6.06	0.74	12	0.02	1003.00	8185.00	9480	20221124	-35.86	5740	20231031	5.92	8590	-29.22	20230216	5740	5.92	20231031	9480	-35.86	20221124	5740	5.92	20231031	0.61	N	111710	200	41 억		22815	N	N	0	N	00	N
151	20231106	110702	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6030	10	2	0.17	25025390	4170	63.05	6000	6060	5960	7820	4220	6020	6001.29	0.11	0	260	6146	6082	5966	5902	5786	6115	5935	41	1800	200	4450	10	1	20588000	1241	6.01	0.74	12	0.02	1003.00	8185.00	9480	20221124	-36.39	5740	20231031	5.05	8590	-29.80	20230216	5740	5.05	20231031	9480	-36.39	20221124	5740	5.05	20231031	0.61	N	111710	200	41 억		22815	N	N	0	N	00	N
152	20231106	100640	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5970	-50	5	-0.83	13305860	2215	33.49	6000	6060	5970	7820	4220	6020	6007.16	0.11	0	181	6146	6082	5966	5902	5786	6115	5935	41	1800	200	4450	10	1	20588000	1229	5.95	0.73	12	0.01	1003.00	8185.00	9480	20221124	-37.03	5740	20231031	4.01	8590	-30.50	20230216	5740	4.01	20231031	9480	-37.03	20221124	5740	4.01	20231031	0.61	N	111710	200	41 억		22815	N	N	0	N	00	N
153	20231106	090703	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6000	-20	5	-0.33	372000	62	0.94	6000	6000	6000	7820	4220	6020	6000.00	0.11	0	-47	6146	6082	5966	5902	5786	6115	5935	41	1800	200	4450	10	1	20588000	1235	5.98	0.73	12	0.00	1003.00	8185.00	9480	20221124	-36.71	5740	20231031	4.53	8590	-30.15	20230216	5740	4.53	20231031	9480	-36.71	20221124	5740	4.53	20231031	0.61	N	111710	200	41 억		22815	N	N	0	N	00	N
154	20231103	160654	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6020	80	2	1.35	37950960	6343	74.83	5920	6030	5850	7720	4160	5940	5983.08	0.10	0	1800	6106	6022	5896	5812	5686	6065	5855	41	1780	200	4390	10	1	20588000	1239	6.00	0.74	12	0.03	1003.00	8185.00	9480	20221124	-36.50	5740	20231031	4.88	8590	-29.92	20230216	5740	4.88	20231031	9480	-36.50	20221124	5740	4.88	20231031	0.61	N	111710	200	41 억		21015	N	N	0	N	00	N
155	20231103	150651	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5990	50	2	0.84	31239640	5225	61.64	5920	6030	5850	7720	4160	5940	5978.88	0.10	0	1136	6106	6022	5896	5812	5686	6065	5855	41	1780	200	4390	10	1	20588000	1233	5.97	0.73	12	0.03	1003.00	8185.00	9480	20221124	-36.81	5740	20231031	4.36	8590	-30.27	20230216	5740	4.36	20231031	9480	-36.81	20221124	5740	4.36	20231031	0.61	N	111710	200	41 억		21015	N	N	0	N	00	N
156	20231103	140652	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6010	70	2	1.18	29729220	4972	58.66	5920	6030	5850	7720	4160	5940	5979.33	0.10	0	1048	6106	6022	5896	5812	5686	6065	5855	41	1780	200	4390	10	1	20588000	1237	5.99	0.73	12	0.02	1003.00	8185.00	9480	20221124	-36.60	5740	20231031	4.70	8590	-30.03	20230216	5740	4.70	20231031	9480	-36.60	20221124	5740	4.70	20231031	0.61	N	111710	200	41 억		21015	N	N	0	N	00	N
157	20231103	130652	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5950	10	2	0.17	28355960	4743	55.96	5920	6030	5850	7720	4160	5940	5978.49	0.10	0	1049	6106	6022	5896	5812	5686	6065	5855	41	1780	200	4390	10	1	20588000	1225	5.93	0.73	12	0.02	1003.00	8185.00	9480	20221124	-37.24	5740	20231031	3.66	8590	-30.73	20230216	5740	3.66	20231031	9480	-37.24	20221124	5740	3.66	20231031	0.61	N	111710	200	41 억		21015	N	N	0	N	00	N
158	20231103	120652	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	6010	70	2	1.18	12217100	2052	24.21	5920	6030	5850	7720	4160	5940	5953.75	0.10	0	277	6106	6022	5896	5812	5686	6065	5855	41	1780	200	4390	10	1	20588000	1237	5.99	0.73	12	0.01	1003.00	8185.00	9480	20221124	-36.60	5740	20231031	4.70	8590	-30.03	20230216	5740	4.70	20231031	9480	-36.60	20221124	5740	4.70	20231031	0.61	N	111710	200	41 억		21015	N	N	0	N	00	N
159	20231103	110657	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5960	20	2	0.34	8681980	1463	17.26	5920	6030	5850	7720	4160	5940	5934.37	0.10	0	202	6106	6022	5896	5812	5686	6065	5855	41	1780	200	4390	10	1	20588000	1227	5.94	0.73	12	0.01	1003.00	8185.00	9480	20221124	-37.13	5740	20231031	3.83	8590	-30.62	20230216	5740	3.83	20231031	9480	-37.13	20221124	5740	3.83	20231031	0.61	N	111710	200	41 억		21015	N	N	0	N	00	N
160	20231103	100643	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5970	30	2	0.51	6241740	1054	12.44	5920	6030	5850	7720	4160	5940	5921.95	0.10	0	205	6106	6022	5896	5812	5686	6065	5855	41	1780	200	4390	10	1	20588000	1229	5.95	0.73	12	0.01	1003.00	8185.00	9480	20221124	-37.03	5740	20231031	4.01	8590	-30.50	20230216	5740	4.01	20231031	9480	-37.03	20221124	5740	4.01	20231031	0.61	N	111710	200	41 억		21015	N	N	0	N	00	N
161	20231103	090646	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5980	40	2	0.67	868690	145	1.71	5920	6030	5920	7720	4160	5940	5990.97	0.10	0	4	6106	6022	5896	5812	5686	6065	5855	41	1780	200	4390	10	1	20588000	1231	5.96	0.73	12	0.00	1003.00	8185.00	9480	20221124	-36.92	5740	20231031	4.18	8590	-30.38	20230216	5740	4.18	20231031	9480	-36.92	20221124	5740	4.18	20231031	0.61	N	111710	200	41 억		21015	N	N	0	N	00	N
162	20231102	160647	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5940	190	2	3.30	49696040	8461	140.27	5770	5980	5770	7470	4030	5750	5873.54	0.09	0	3371	6030	5890	5820	5680	5610	5855	5645	41	1720	200	4250	10	1	20588000	1223	5.92	0.73	12	0.04	1003.00	8185.00	9480	20221124	-37.34	5740	20231031	3.48	8590	-30.85	20230216	5740	3.48	20231031	9480	-37.34	20221124	5740	3.48	20231031	0.61	N	111710	200	41 억		17643	N	N	0	N	00	N
163	20231102	150654	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5950	200	2	3.48	43022100	7327	121.47	5770	5980	5770	7470	4030	5750	5871.72	0.09	0	3026	6030	5890	5820	5680	5610	5855	5645	41	1720	200	4250	10	1	20588000	1225	5.93	0.73	12	0.04	1003.00	8185.00	9480	20221124	-37.24	5740	20231031	3.66	8590	-30.73	20230216	5740	3.66	20231031	9480	-37.24	20221124	5740	3.66	20231031	0.61	N	111710	200	41 억		17643	N	N	0	N	00	N
164	20231102	140642	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5970	220	2	3.83	38585670	6577	109.04	5770	5980	5770	7470	4030	5750	5866.76	0.09	0	2567	6030	5890	5820	5680	5610	5855	5645	41	1720	200	4250	10	1	20588000	1229	5.95	0.73	12	0.03	1003.00	8185.00	9480	20221124	-37.03	5740	20231031	4.01	8590	-30.50	20230216	5740	4.01	20231031	9480	-37.03	20221124	5740	4.01	20231031	0.61	N	111710	200	41 억		17643	N	N	0	N	00	N
165	20231102	130648	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5970	220	2	3.83	38585670	6577	109.04	5770	5980	5770	7470	4030	5750	5866.76	0.09	0	2567	6030	5890	5820	5680	5610	5855	5645	41	1720	200	4250	10	1	20588000	1229	5.95	0.73	12	0.03	1003.00	8185.00	9480	20221124	-37.03	5740	20231031	4.01	8590	-30.50	20230216	5740	4.01	20231031	9480	-37.03	20221124	5740	4.01	20231031	0.61	N	111710	200	41 억		17643	N	N	0	N	00	N
166	20231102	120644	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5970	220	2	3.83	37601940	6412	106.30	5770	5980	5770	7470	4030	5750	5864.31	0.09	0	2567	6030	5890	5820	5680	5610	5855	5645	41	1720	200	4250	10	1	20588000	1229	5.95	0.73	12	0.03	1003.00	8185.00	9480	20221124	-37.03	5740	20231031	4.01	8590	-30.50	20230216	5740	4.01	20231031	9480	-37.03	20221124	5740	4.01	20231031	0.61	N	111710	200	41 억		17643	N	N	0	N	00	N
167	20231102	110644	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5900	150	2	2.61	30750750	5254	87.10	5770	5920	5770	7470	4030	5750	5852.83	0.09	0	2131	6030	5890	5820	5680	5610	5855	5645	41	1720	200	4250	10	1	20588000	1215	5.88	0.72	12	0.03	1003.00	8185.00	9480	20221124	-37.76	5740	20231031	2.79	8590	-31.32	20230216	5740	2.79	20231031	9480	-37.76	20221124	5740	2.79	20231031	0.61	N	111710	200	41 억		17643	N	N	0	N	00	N
168	20231102	100645	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5900	150	2	2.61	15682910	2692	44.63	5770	5900	5770	7470	4030	5750	5825.75	0.09	0	687	6030	5890	5820	5680	5610	5855	5645	41	1720	200	4250	10	1	20588000	1215	5.88	0.72	12	0.01	1003.00	8185.00	9480	20221124	-37.76	5740	20231031	2.79	8590	-31.32	20230216	5740	2.79	20231031	9480	-37.76	20221124	5740	2.79	20231031	0.61	N	111710	200	41 억		17643	N	N	0	N	00	N
169	20231102	090649	57	100.00	KOSDAQ		오락문화	N	N	N	N		N	5800	50	2	0.87	5865720	1016	16.84	5770	5870	5770	7470	4030	5750	5773.35	0.09	0	33	6030	5890	5820	5680	5610	5855	5645	41	1720	200	4250	10	1	20588000	1194	5.78	0.71	12	0.00	1003.00	8185.00	9480	20221124	-38.82	5740	20231031	1.05	8590	-32.48	20230216	5740	1.05	20231031	9480	-38.82	20221124	5740	1.05	20231031	0.61	N	111710	200	41 억		17643	N	N	0	N	00	N
170	20231101	160642	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5750	-90	5	-1.54	35153050	6032	29.41	5800	5960	5750	7590	4090	5840	5827.76	0.08	0	1363	6120	5980	5860	5720	5600	6050	5790	41	1750	200	4320	10	1	20588000	1184	5.73	0.70	12	0.03	1003.00	8185.00	9480	20221124	-39.35	5740	20231031	0.17	8590	-33.06	20230216	5740	0.17	20231031	9480	-39.35	20221124	5740	0.17	20231031	0.63	N	111710	200	41 억		16278	N	N	0	N	00	N
171	20231101	150643	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5850	10	2	0.17	18951890	3236	15.78	5800	5960	5800	7590	4090	5840	5856.58	0.08	0	1264	6120	5980	5860	5720	5600	6050	5790	41	1750	200	4320	10	1	20588000	1204	5.83	0.71	12	0.02	1003.00	8185.00	9480	20221124	-38.29	5740	20231031	1.92	8590	-31.90	20230216	5740	1.92	20231031	9480	-38.29	20221124	5740	1.92	20231031	0.63	N	111710	200	41 억		16278	N	N	0	N	00	N
172	20231101	140637	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5910	70	2	1.20	15664110	2674	13.04	5800	5960	5800	7590	4090	5840	5857.93	0.08	0	1033	6120	5980	5860	5720	5600	6050	5790	41	1750	200	4320	10	1	20588000	1217	5.89	0.72	12	0.01	1003.00	8185.00	9480	20221124	-37.66	5740	20231031	2.96	8590	-31.20	20230216	5740	2.96	20231031	9480	-37.66	20221124	5740	2.96	20231031	0.63	N	111710	200	41 억		16278	N	N	0	N	00	N
173	20231101	130642	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5910	70	2	1.20	15516360	2649	12.91	5800	5960	5800	7590	4090	5840	5857.44	0.08	0	1033	6120	5980	5860	5720	5600	6050	5790	41	1750	200	4320	10	1	20588000	1217	5.89	0.72	12	0.01	1003.00	8185.00	9480	20221124	-37.66	5740	20231031	2.96	8590	-31.20	20230216	5740	2.96	20231031	9480	-37.66	20221124	5740	2.96	20231031	0.63	N	111710	200	41 억		16278	N	N	0	N	00	N
174	20231101	120657	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5920	80	2	1.37	15215250	2598	12.67	5800	5960	5800	7590	4090	5840	5856.52	0.08	0	1031	6120	5980	5860	5720	5600	6050	5790	41	1750	200	4320	10	1	20588000	1219	5.90	0.72	12	0.01	1003.00	8185.00	9480	20221124	-37.55	5740	20231031	3.14	8590	-31.08	20230216	5740	3.14	20231031	9480	-37.55	20221124	5740	3.14	20231031	0.63	N	111710	200	41 억		16278	N	N	0	N	00	N
175	20231101	110701	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5920	80	2	1.37	14215130	2429	11.84	5800	5960	5800	7590	4090	5840	5852.26	0.08	0	1032	6120	5980	5860	5720	5600	6050	5790	41	1750	200	4320	10	1	20588000	1219	5.90	0.72	12	0.01	1003.00	8185.00	9480	20221124	-37.55	5740	20231031	3.14	8590	-31.08	20230216	5740	3.14	20231031	9480	-37.55	20221124	5740	3.14	20231031	0.63	N	111710	200	41 억		16278	N	N	0	N	00	N
176	20231101	100653	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5850	10	2	0.17	11373970	1944	9.48	5800	5960	5800	7590	4090	5840	5850.81	0.08	0	938	6120	5980	5860	5720	5600	6050	5790	41	1750	200	4320	10	1	20588000	1204	5.83	0.71	12	0.01	1003.00	8185.00	9480	20221124	-38.29	5740	20231031	1.92	8590	-31.90	20230216	5740	1.92	20231031	9480	-38.29	20221124	5740	1.92	20231031	0.63	N	111710	200	41 억		16278	N	N	0	N	00	N
177	20231101	090653	55	50.00	KOSDAQ		오락문화	N	N	N	Y	50	N	5960	120	2	2.05	3097360	534	2.60	5800	5960	5800	7590	4090	5840	5800.30	0.08	0	0	6120	5980	5860	5720	5600	6050	5790	41	1750	200	4320	10	1	20588000	1227	5.94	0.73	12	0.00	1003.00	8185.00	9480	20221124	-37.13	5740	20231031	3.83	8590	-30.62	20230216	5740	3.83	20231031	9480	-37.13	20221124	5740	3.83	20231031	0.63	N	111710	200	41 억		16278	N	N	0	N	00	N